FINAL PRE-CLEARING PRICES AS OF 01/11/23 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 ---- ---- ---- ---- 1829.2 +3.0 1826.2 FEB23 ---- ---- ---- ---- 1829.6 +3.0 1826.6 MAR23 ---- ---- ---- ---- 1830.0 +3.0 1827.0 APR23 ---- ---- ---- ---- 1827.1 +3.0 1824.1 JUN23 ---- ---- ---- ---- 1819.7 +3.0 1816.7 AUG23 ---- ---- ---- ---- 1815.6 +3.0 1812.6 OCT23 ---- ---- ---- ---- 1811.5 +3.0 1808.5 DEC23 ---- ---- ---- ---- 1807.4 +3.0 1804.4 FEB24 ---- ---- ---- ---- 1805.3 +3.0 1802.3 APR24 ---- ---- ---- ---- 1800.3 +3.0 1797.3 JUN24 ---- ---- ---- ---- 1795.3 +3.0 1792.3 AUG24 ---- ---- ---- ---- 1791.2 +3.0 1788.2 OCT24 ---- ---- ---- ---- 1787.1 +3.0 1784.1 DEC24 ---- ---- ---- ---- 1783.3 +3.0 1780.3 JUN25 ---- ---- ---- ---- 1771.3 +3.0 1768.3 DEC25 ---- ---- ---- ---- 1759.3 +3.0 1756.3 JUN26 ---- ---- ---- ---- 1747.3 +3.0 1744.3 DEC26 ---- ---- ---- ---- 1739.3 +3.0 1736.3 JUN27 ---- ---- ---- ---- 1729.3 +3.0 1726.3 DEC27 ---- ---- ---- ---- 1719.3 +3.0 1716.3 JUN28 ---- ---- ---- ---- 1709.3 +3.0 1706.3 DEC28 ---- ---- ---- ---- 1699.3 +3.0 1696.3 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 211.55 -2.92 214.47 486 FEB23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 450 MAR23 ---- ---- ---- ---- 225.14 UNCH 225.14 210 649 APR23 ---- ---- ---- ---- 225.60 UNCH 225.60 250 652 MAY23 ---- ---- ---- ---- 225.60 UNCH 225.60 250 655 JUN23 ---- ---- ---- ---- 225.60 UNCH 225.60 250 621 JLY23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 329 AUG23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 329 SEP23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 324 OCT23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 293 NOV23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 262 DEC23 ---- ---- ---- ---- 225.27 UNCH 225.27 110 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1730 5297 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 338.11 -1.55 339.66 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 ---- 2500.00B ---- 2500.00B 2506.25 +41.25 2465.00 FEB23 ---- ---- ---- 2463.50A 2518.75 +41.25 26 2477.50 16 257 MAR23 2479.50 2535.25B 2473.25A 2510.75 2528.00 +40.75 1354 2487.25 482 662 APR23 2535.00 2535.00 2532.25 2516.75A 2534.25 +41.00 1409 2493.25 166 349 MAY23 ---- ---- ---- 2485.25A 2540.00 +40.75 458 2499.25 92 39 JUN23 ---- ---- ---- 2491.50A 2545.75 +40.75 2505.00 1 8 JLY23 ---- ---- ---- ---- 2561.25 +41.00 2520.25 AUG23 ---- ---- ---- ---- 2575.00 +41.25 2533.75 SEP23 ---- 2570.00B ---- 2570.00B 2589.50 +41.50 2548.00 OCT23 ---- ---- ---- ---- 2602.50 +41.50 2561.00 NOV23 ---- ---- ---- ---- 2617.75 +41.75 2576.00 DEC23 ---- ---- ---- 2625.25B 2624.25 +42.00 5 2582.25 3 JAN24 ---- ---- ---- ---- 2634.75 +42.00 2592.75 FEB24 ---- ---- ---- ---- 2647.50 +42.25 2605.25 MAR24 ---- ---- ---- ---- 2658.50 +42.25 2616.25 APR24 ---- ---- ---- ---- 2667.75 +42.50 2625.25 MAY24 ---- ---- ---- ---- 2675.50 +42.50 2633.00 JUN24 ---- ---- ---- ---- 2683.50 +42.75 2640.75 JLY24 ---- ---- ---- ---- 2693.50 +42.75 2650.75 AUG24 ---- ---- ---- ---- 2704.50 +42.75 2661.75 SEP24 ---- ---- ---- ---- 2715.00 +43.00 2672.00 OCT24 ---- ---- ---- ---- 2724.50 +43.00 2681.50 NOV24 ---- ---- ---- ---- 2736.25 +43.25 2693.00 DEC24 ---- ---- ---- ---- 2720.50 +43.25 3 2677.25 4 JAN25 ---- ---- ---- ---- 2727.50 +43.25 2684.25 FEB25 ---- ---- ---- ---- 2734.50 +43.25 2691.25 MAR25 ---- ---- ---- ---- 2741.50 +43.25 2698.25 APR25 ---- ---- ---- ---- 2750.50 +43.25 2707.25 MAY25 ---- ---- ---- ---- 2759.50 +43.25 2716.25 JUN25 ---- ---- ---- ---- 2767.50 +43.25 2724.25 JLY25 ---- ---- ---- ---- 2776.50 +43.25 2733.25 AUG25 ---- ---- ---- ---- 2784.50 +43.25 2741.25 SEP25 ---- ---- ---- ---- 2792.50 +43.25 2749.25 OCT25 ---- ---- ---- ---- 2800.50 +43.25 2757.25 NOV25 ---- ---- ---- ---- 2807.50 +43.25 2764.25 DEC25 ---- ---- ---- ---- 2815.50 +43.25 2772.25 JAN26 ---- ---- ---- ---- 2823.50 +43.25 2780.25 FEB26 ---- ---- ---- ---- 2831.50 +43.25 2788.25 MAR26 ---- ---- ---- ---- 2839.50 +43.25 2796.25 APR26 ---- ---- ---- ---- 2848.50 +43.25 2805.25 MAY26 ---- ---- ---- ---- 2856.50 +43.25 2813.25 JUN26 ---- ---- ---- ---- 2864.50 +43.25 2821.25 JLY26 ---- ---- ---- ---- 2872.50 +43.25 2829.25 AUG26 ---- ---- ---- ---- 2879.50 +43.25 2836.25 SEP26 ---- ---- ---- ---- 2887.50 +43.25 2844.25 OCT26 ---- ---- ---- ---- 2894.50 +43.25 2851.25 NOV26 ---- ---- ---- ---- 2902.50 +43.25 2859.25 DEC26 ---- ---- ---- ---- 2910.50 +43.25 2867.25 JAN27 ---- ---- ---- ---- 2920.50 +43.25 2877.25 FEB27 ---- ---- ---- ---- 2930.50 +43.25 2887.25 MAR27 ---- ---- ---- ---- 2940.50 +43.25 2897.25 APR27 ---- ---- ---- ---- 2951.50 +43.25 2908.25 MAY27 ---- ---- ---- ---- 2961.50 +43.25 2918.25 JUN27 ---- ---- ---- ---- 2971.50 +43.25 2928.25 JLY27 ---- ---- ---- ---- 2979.50 +43.25 2936.25 AUG27 ---- ---- ---- ---- 2993.50 +43.25 2950.25 SEP27 ---- ---- ---- ---- 2996.50 +43.25 2953.25 OCT27 ---- ---- ---- ---- 3003.50 +43.25 2960.25 NOV27 ---- ---- ---- ---- 3011.50 +43.25 2968.25 DEC27 ---- ---- ---- ---- 3019.50 +43.25 2976.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3255 757 1322 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .25021 +.00113 .24908 10 3399 FEB23 .27500 .27500 .27500 .27500 .27964 +.00464 4 .27500 40 3217 MAR23 .27500 .27500 .27500 .27500 .27617 +.00269 10 .27348 115 3096 APR23 ---- ---- ---- ---- .27817 -.00183 .28000 20 2225 MAY23 ---- ---- ---- ---- .27817 -.00183 .28000 20 1799 JUN23 ---- ---- ---- ---- .27817 -.00183 .28000 20 2079 JLY23 ---- ---- ---- ---- .27809 -.00191 .28000 40 1864 AUG23 ---- ---- ---- ---- .27887 -.00113 .28000 40 2265 SEP23 ---- ---- ---- ---- .27887 -.00113 .28000 40 1938 OCT23 ---- ---- ---- ---- .27892 +.00011 .27881 105 1206 NOV23 ---- ---- ---- ---- .27892 +.00040 .27852 135 1278 DEC23 ---- ---- ---- ---- .27892 -.00108 .28000 55 1131 JAN24 ---- ---- ---- ---- .28500 +.01250 .27250 107 FEB24 ---- ---- ---- ---- .28500 +.01250 .27250 107 MAR24 ---- ---- ---- ---- .28500 +.01250 .27250 107 APR24 ---- ---- ---- ---- .28500 +.01250 .27250 62 MAY24 ---- ---- ---- ---- .28500 +.01250 .27250 62 JUN24 ---- ---- ---- ---- .28500 +.00500 .28000 62 JLY24 ---- ---- ---- ---- .28500 +.03750 .24750 57 AUG24 ---- ---- ---- ---- .28500 +.03750 .24750 57 SEP24 ---- ---- ---- ---- .28500 +.03750 .24750 57 OCT24 ---- ---- ---- ---- .28500 +.03750 .24750 57 NOV24 ---- ---- ---- ---- .28500 +.03750 .24750 57 DEC24 ---- ---- ---- ---- .28500 +.03500 .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 640 26346 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 449.06 -.94 450.00 1493 FEB23 ---- 460.00B ---- 460.00B 460.00 +5.00 455.00 968 MAR23 ---- 460.00B ---- 460.00B 460.00 +5.00 455.00 778 APR23 ---- ---- ---- ---- 475.00 +5.00 470.00 16 661 MAY23 ---- ---- ---- ---- 475.00 +5.00 470.00 636 JUN23 ---- ---- ---- ---- 475.00 +5.00 470.00 640 JLY23 ---- ---- ---- ---- 475.00 +5.00 470.00 490 AUG23 ---- ---- ---- ---- 475.00 +5.00 470.00 490 SEP23 ---- ---- ---- ---- 475.00 +5.00 470.00 490 OCT23 ---- ---- ---- ---- 472.00 +5.00 467.00 393 NOV23 ---- ---- ---- ---- 470.00 +5.00 465.00 398 DEC23 ---- ---- ---- ---- 470.00 +5.00 465.00 385 JAN24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 FEB24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 MAR24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 APR24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 MAY24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 JUN24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 8122 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.70 -.19 18.89 531 FEB23 ---- ---- ---- ---- 17.84 -.16 18.00 13 509 MAR23 ---- ---- ---- ---- 17.40 -.57 17.97 23 666 APR23 ---- ---- ---- ---- 17.84 -.16 18.00 5 591 MAY23 ---- ---- ---- ---- 17.84 -.16 18.00 5 584 JUN23 ---- ---- ---- ---- 17.30 -.63 17.93 18 602 JLY23 ---- ---- ---- ---- 17.60 -.25 17.85 5 509 AUG23 ---- ---- ---- ---- 17.60 -.25 17.85 5 486 SEP23 ---- ---- ---- ---- 17.60 -.25 17.85 5 594 OCT23 ---- ---- ---- ---- 17.48 -.42 17.90 5 593 NOV23 ---- ---- ---- ---- 17.48 -.42 17.90 5 591 DEC23 ---- ---- ---- ---- 17.48 -.42 17.90 5 537 JAN24 ---- ---- ---- ---- 17.67 -.64 18.31 15 527 FEB24 ---- ---- ---- ---- 17.67 -.64 18.31 15 543 MAR24 ---- ---- ---- ---- 17.65 -.21 17.86 25 505 APR24 ---- ---- ---- ---- 17.74 -.20 17.94 55 550 MAY24 ---- ---- ---- ---- 17.74 -.20 17.94 55 546 JUN24 ---- ---- ---- ---- 17.68 -.32 18.00 30 470 JLY24 ---- ---- ---- ---- 17.54 -.80 18.34 325 AUG24 ---- ---- ---- ---- 17.54 -.80 18.34 340 SEP24 ---- ---- ---- ---- 17.49 -.85 18.34 380 OCT24 ---- ---- ---- ---- 18.00 -.34 18.34 403 NOV24 ---- ---- ---- ---- 18.00 -.34 18.34 403 DEC24 ---- ---- ---- ---- 18.00 -.34 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 289 13266 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 276.85 -5.93 282.78 1846 FEB23 ---- ---- ---- ---- 310.00 +5.76 304.24 1816 MAR23 ---- ---- ---- ---- 310.00 +5.76 304.24 1885 APR23 ---- ---- ---- ---- 310.00 +2.50 307.50 1731 MAY23 ---- ---- ---- ---- 310.00 +2.50 307.50 1716 JUN23 ---- ---- ---- ---- 310.00 +2.50 307.50 1716 JLY23 ---- ---- ---- ---- 310.00 +9.25 300.75 1441 AUG23 ---- ---- ---- ---- 310.00 +9.25 300.75 1451 SEP23 ---- ---- ---- ---- 310.00 +9.25 300.75 1431 OCT23 ---- ---- ---- ---- 310.00 +5.76 304.24 1316 NOV23 ---- ---- ---- ---- 310.00 +5.76 304.24 1156 DEC23 ---- ---- ---- ---- 310.00 +5.76 304.24 1153 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18658 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 720.00 720.00 720.00 720.00 722.00 -1.00 15 723.00 137 1176 FEB23 755.00 760.00 755.00 758.00 760.00 +2.00 79 758.00 400 1492 MAR23 770.00 770.00 770.00 770.00 770.00 UNCH 10 770.00 190 613 APR23 ---- ---- ---- ---- 772.00 UNCH 772.00 51 260 MAY23 ---- 778.00B ---- 778.00B 775.00 +3.00 772.00 881 JUN23 785.00 785.00 785.00 785.00 785.00 -2.00 1 787.00 421 JLY23 ---- ---- ---- ---- 784.00 +4.00 780.00 50 594 AUG23 ---- ---- ---- ---- 784.00 +4.00 780.00 51 303 SEP23 ---- ---- ---- ---- 784.00 +4.00 780.00 51 608 OCT23 ---- ---- ---- ---- 784.00 -1.00 785.00 169 NOV23 ---- ---- ---- ---- 784.00 -1.00 785.00 179 DEC23 ---- ---- ---- ---- 784.00 -1.00 785.00 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 930 6880 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 405.00B 409.00 ---- ---- FEB23 ---- ---- ---- 405.00B 409.00 ---- ---- MAR23 ---- ---- ---- 400.00B 409.00 ---- ---- APR23 ---- ---- ---- 400.00B 409.00 ---- ---- MAY23 ---- ---- ---- 400.00B 409.00 ---- ---- JUN23 ---- ---- ---- 395.00B 409.00 ---- ---- JLY23 ---- ---- ---- ---- 409.00 ---- ---- AUG23 ---- ---- ---- ---- 409.00 ---- ---- SEP23 ---- ---- ---- ---- 409.00 ---- ---- OCT23 ---- ---- ---- ---- 409.00 ---- ---- NOV23 ---- ---- ---- ---- 409.00 ---- ---- DEC23 ---- ---- ---- ---- 409.00 ---- ---- GC Gold Futures JAN23 1873.1 1877.8 1873.1 1878.0B 1874.6 +3.0 1236 1871.6 101 139 FEB23 1881.3 1890.9 1870.9 1879.7 1878.9 +2.4 217035 1876.5 170514 322765 MAR23 1888.5 1898.2 1878.9 1887.0A 1886.4 +2.1 334 1884.3 319 690 APR23 1897.8 1907.2B 1887.5 1896.2 1895.5 +2.5 64698 1893.0 46442 117566 JUN23 1913.1 1923.4B 1904.4 1912.9A 1912.2 +2.6 6614 1909.6 5655 22407 AUG23 1934.4 1938.6B 1922.4A 1929.3A 1928.6 +2.5 1814 1926.1 660 7151 OCT23 1954.3 1954.3 1954.0A 1955.6B 1944.8 +2.3 450 1942.5 139 1391 DEC23 1968.9 1970.4B 1953.3A 1961.7A 1961.3 +2.2 1453 1959.1 850 8441 FEB24 1986.5 1986.5 1978.3 1978.8A 1978.8 +1.6 62 1977.2 38 509 APR24 ---- ---- ---- 1991.9B 1993.0 +1.6 1991.4 1 JUN24 ---- ---- ---- ---- 2007.2 +1.6 2005.6 294 AUG24 ---- ---- ---- ---- 2018.6 +1.6 2017.0 OCT24 ---- ---- ---- ---- 2032.7 +1.6 2031.1 DEC24 2044.9 2044.9 2044.9 2044.7A 2046.5 +1.6 3 2044.9 155 JUN25 ---- ---- ---- ---- 2067.7 +1.6 2066.1 1 DEC25 ---- ---- ---- ---- 2089.2 +1.6 2087.6 7 JUN26 ---- ---- ---- ---- 2099.2 +1.6 2097.6 DEC26 ---- ---- ---- ---- 2118.9 +1.6 2117.3 2 JUN27 ---- ---- ---- ---- 2128.9 +1.6 2127.3 DEC27 ---- ---- ---- ---- 2146.7 +1.6 2145.1 JUN28 ---- ---- ---- ---- 2156.7 +1.6 2155.1 DEC28 ---- ---- ---- ---- 2174.5 +1.6 2172.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 293699 224718 481519 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1876.8 -5.9 1882.7 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 .0 .2B -.1 .2B .0 UNCH 15274 .0 APR23 .0 .1 -.1 .1B .0 UNCH 13347 .0 JUN23 .0 .2 .0 .2 .0 UNCH 1000 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH 167 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29788 GSP JAN 23 LONDON SPOT GOLD 13 ---- ---- ---- ---- 1875.10 +2.70 1872.40 17 ---- ---- ---- ---- 1875.10 +2.70 1872.40 19 ---- ---- ---- ---- 1875.10 +2.74 1872.36 20 ---- ---- ---- ---- 1875.10 +2.74 1872.36 23 ---- ---- ---- ---- 1875.10 +2.74 1872.36 24 ---- ---- ---- ---- 1875.10 +2.74 1872.36 25 ---- ---- ---- ---- 1875.10 +2.74 1872.36 26 ---- ---- ---- ---- 1875.10 +2.74 1872.36 27 ---- ---- ---- ---- 1875.10 ---- ---- 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 4.1085 4.1740 4.1060 4.1660A 4.1545 +.0875 317 4.0670 676 1257 FEB23 4.0715 4.1780 4.0715 4.1770B 4.1610 +.0880 275 4.0730 424 1955 MAR23 4.0800 4.1850 4.0655 4.1765 4.1660 +.0885 86630 4.0775 72221 121501 APR23 4.0770 4.1820B 4.0770 4.1795A 4.1685 +.0895 66 4.0790 30 857 MAY23 4.0815 4.1880 4.0680A 4.1800 4.1690 +.0900 13957 4.0790 10284 30719 JUN23 4.0805 4.1545 4.0805 4.1540A 4.1705 +.0900 26 4.0805 12 778 JLY23 4.0770 4.1885 4.0740 4.1850B 4.1700 +.0895 7914 4.0805 5073 12509 AUG23 4.0810 4.1585B 4.0810 4.0755A 4.1700 +.0890 12 4.0810 540 SEP23 4.0790 4.1865 4.0790 4.1815A 4.1685 +.0880 2003 4.0805 1508 7083 OCT23 ---- 4.1620B ---- 4.0815A 4.1710 +.0875 5 4.0835 327 NOV23 ---- 4.1620B ---- 4.0795A 4.1725 +.0870 2 4.0855 3 232 DEC23 4.0740 4.1840 4.0695 4.1795A 4.1645 +.0860 492 4.0785 458 7715 JAN24 4.1860 4.1860 4.1860 4.1925B 4.1695 +.0875 6 4.0820 88 FEB24 ---- 4.1580B ---- 4.0815A 4.1700 +.0865 4.0835 65 MAR24 ---- ---- ---- 4.0660A 4.1580 +.0850 24 4.0730 32 503 APR24 ---- 4.1435B ---- 4.1435B 4.1565 +.0850 4.0715 31 MAY24 ---- ---- ---- 4.1325B 4.1525 +.0850 4.0675 34 JUN24 ---- 4.1365B ---- 4.1365B 4.1530 +.0850 4.0680 10 JLY24 ---- 4.1295B ---- 4.1295B 4.1470 +.0850 4.0620 52 AUG24 ---- 4.1265B ---- 4.1275B 4.1465 +.0850 4.0615 1 SEP24 ---- ---- ---- 4.1205B 4.1425 +.0850 4.0575 19 OCT24 ---- ---- ---- ---- 4.1435 +.0850 4.0585 11 NOV24 ---- ---- ---- ---- 4.1405 +.0850 4.0555 DEC24 ---- ---- ---- 4.1050B 4.1355 +.0850 4.0505 93 MAR25 ---- ---- ---- ---- 4.1305 +.0850 4.0455 2 MAY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 JLY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 SEP25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 DEC25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 MAR26 ---- ---- ---- ---- 4.1595 +.0850 4.0745 MAY26 ---- ---- ---- ---- 4.1725 +.0850 4.0875 JLY26 ---- ---- ---- ---- 4.1730 +.0850 4.0880 SEP26 ---- ---- ---- ---- 4.1855 +.0850 4.1005 DEC26 ---- ---- ---- ---- 4.1980 +.0850 4.1130 1 MAR27 ---- ---- ---- ---- 4.1955 +.0850 4.1105 MAY27 ---- ---- ---- ---- 4.1930 +.0850 4.1080 JLY27 ---- ---- ---- ---- 4.1905 +.0850 4.1055 SEP27 ---- ---- ---- ---- 4.1880 +.0850 4.1030 DEC27 ---- ---- ---- ---- 4.2005 +.0850 4.1155 MAR28 ---- ---- ---- ---- 4.1980 +.0850 4.1130 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111729 90721 186383 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 310 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1100 +.1015 4.0085 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.0747 +.0613 4.0134 1083 FEB23 ---- ---- ---- ---- 4.1615 +.0880 4.0735 1652 MAR23 ---- ---- ---- ---- 4.1662 +.0886 4.0776 1436 APR23 ---- ---- ---- ---- 4.1686 +.0896 4.0790 1211 MAY23 ---- ---- ---- ---- 4.1691 +.0900 4.0791 1279 JUN23 ---- ---- ---- ---- 4.1705 +.0900 4.0805 1028 JLY23 ---- ---- ---- ---- 4.1700 +.0894 4.0806 869 AUG23 ---- ---- ---- ---- 4.1699 +.0889 4.0810 822 SEP23 ---- ---- ---- ---- 4.1688 +.0880 4.0808 1053 OCT23 ---- ---- ---- ---- 4.1711 +.0874 4.0837 1053 NOV23 ---- ---- ---- ---- 4.1717 +.0869 4.0848 1023 DEC23 ---- ---- ---- ---- 4.1650 +.0861 4.0789 1037 JAN24 ---- ---- ---- ---- 4.1695 +.0874 4.0821 1099 FEB24 ---- ---- ---- ---- 4.1688 +.0863 4.0825 MAR24 ---- ---- ---- ---- 4.1579 +.0850 4.0729 APR24 ---- ---- ---- ---- 4.1561 +.0850 4.0711 MAY24 ---- ---- ---- ---- 4.1525 +.0850 4.0675 JUN24 ---- ---- ---- ---- 4.1524 +.0850 4.0674 JLY24 ---- ---- ---- ---- 4.1470 +.0850 4.0620 AUG24 ---- ---- ---- ---- 4.1461 +.0850 4.0611 SEP24 ---- ---- ---- ---- 4.1426 +.0850 4.0576 OCT24 ---- ---- ---- ---- 4.1432 +.0850 4.0582 NOV24 ---- ---- ---- ---- 4.1400 +.0850 4.0550 DEC24 ---- ---- ---- ---- 4.1355 +.0850 4.0505 MAR25 ---- ---- ---- ---- 4.1305 +.0850 4.0455 MAY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 JLY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 SEP25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 DEC25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 MAR26 ---- ---- ---- ---- 4.1595 +.0850 4.0745 MAY26 ---- ---- ---- ---- 4.1725 +.0850 4.0875 JLY26 ---- ---- ---- ---- 4.1730 +.0850 4.0880 SEP26 ---- ---- ---- ---- 4.1855 +.0850 4.1005 DEC26 ---- ---- ---- ---- 4.1980 +.0850 4.1130 MAR27 ---- ---- ---- ---- 4.1955 +.0850 4.1105 MAY27 ---- ---- ---- ---- 4.1930 +.0850 4.1080 JLY27 ---- ---- ---- ---- 4.1905 +.0850 4.1055 SEP27 ---- ---- ---- ---- 4.1880 +.0850 4.1030 DEC27 ---- ---- ---- ---- 4.2005 +.0850 4.1155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 -.0005 .0000 UNCH 2759 .0000 MAY23 .0000 .0005 -.0005 .0000A .0000 UNCH 367 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 415 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3541 HRC NYMEX STEEL FUTURES JAN23 735.00 735.00 722.00 725.00 729.00 -1.00 52 730.00 316 3213 FEB23 785.00 788.00 770.00 780.00 772.00 -6.00 160 778.00 418 3663 MAR23 802.00 802.00 791.00 799.00 795.00 -5.00 54 800.00 307 2840 APR23 808.00 808.00 805.00 805.00 805.00 -5.00 50 810.00 137 1880 MAY23 812.00 816.00B 810.00 811.00B 815.00 -1.00 25 816.00 122 1894 JUN23 815.00 820.00 815.00 820.00 815.00 UNCH 6 815.00 307 1913 JLY23 825.00 825.00 825.00 825.00 820.00 UNCH 6 820.00 65 1608 AUG23 ---- ---- ---- ---- 820.00 UNCH 820.00 65 1694 SEP23 ---- ---- ---- ---- 820.00 UNCH 820.00 65 1642 OCT23 830.00 830.00 830.00 830.00 830.00 UNCH 16 830.00 10 958 NOV23 830.00 830.00 830.00 830.00 830.00 UNCH 1 830.00 10 913 DEC23 830.00 830.00 830.00 830.00 830.00 +5.00 1 825.00 10 813 JAN24 ---- ---- ---- ---- 835.00 +5.00 830.00 10 61 FEB24 ---- ---- ---- ---- 830.00 +5.00 825.00 10 140 MAR24 ---- ---- ---- ---- 832.00 +5.00 827.00 50 APR24 ---- ---- ---- ---- 836.00 +5.00 831.00 50 MAY24 ---- ---- ---- ---- 836.00 +5.00 831.00 125 JUN24 ---- ---- 850.00A 850.00A 850.00 -6.00 856.00 50 JLY24 ---- ---- ---- ---- 850.00 -6.00 856.00 AUG24 ---- ---- ---- ---- 850.00 -6.00 856.00 75 SEP24 ---- ---- ---- ---- 850.00 -6.00 856.00 OCT24 ---- ---- ---- ---- 850.00 -6.00 856.00 NOV24 ---- ---- ---- ---- 850.00 -6.00 856.00 25 DEC24 ---- ---- ---- ---- 850.00 -6.00 856.00 JAN25 ---- ---- ---- ---- 850.00 -6.00 856.00 FEB25 ---- ---- ---- ---- 850.00 -6.00 856.00 MAR25 ---- ---- ---- ---- 850.00 -6.00 856.00 APR25 ---- ---- ---- ---- 850.00 -6.00 856.00 MAY25 ---- ---- ---- ---- 850.00 -6.00 856.00 JUN25 ---- ---- ---- ---- 850.00 -6.00 856.00 JLY25 ---- ---- ---- ---- 850.00 -6.00 856.00 AUG25 ---- ---- ---- ---- 850.00 -6.00 856.00 SEP25 ---- ---- ---- ---- 850.00 -6.00 856.00 OCT25 ---- ---- ---- ---- 850.00 -6.00 856.00 NOV25 ---- ---- ---- ---- 850.00 -6.00 856.00 DEC25 ---- ---- ---- ---- 850.00 -6.00 856.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 371 1852 23607 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 ---- 62.55B ---- 62.55B 62.00 UNCH 62.00 10 107 NOV23 63.00 63.00 63.00 63.00 63.00 +1.00 4 62.00 10 97 DEC23 65.00 65.00 65.00 65.00 65.00 +3.75 3 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 7 20 449 MGC Micro Gold Futures FEB23 1881.5 1890.9 1870.5 1879.8 1878.9 +2.4 48018 1876.5 39696 19590 APR23 1897.2 1907.0 1887.4 1897.4B 1895.5 +2.5 1090 1893.0 788 3568 JUN23 1913.9 1923.7B 1904.6A 1913.1A 1912.2 +2.6 1089 1909.6 254 1128 AUG23 1934.5 1939.6 1923.9 1931.7B 1928.6 +2.5 79 1926.1 20 170 OCT23 1953.0 1956.6 1940.0 1937.4A 1944.8 +2.3 7 1942.5 2 41 DEC23 1970.0 1970.0 1964.2 1962.6A 1961.3 +2.2 3 1959.1 12 134 FEB24 1970.0 1970.0 1970.0 1980.9B 1978.8 +1.6 3 1977.2 14 18 APR24 ---- ---- ---- ---- 1993.0 +1.6 1991.4 2 JUN24 ---- ---- ---- ---- 2007.2 +1.6 2005.6 6 AUG24 ---- ---- ---- ---- 2018.6 +1.6 2017.0 OCT24 ---- ---- ---- ---- 2032.7 +1.6 2031.1 DEC24 ---- ---- ---- ---- 2046.5 +1.6 2044.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50289 40786 24657 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 4.1250 4.1425B 4.1250 4.1480B 4.1610 +.0880 1 4.0730 16 MAR23 4.0850 4.1855 4.0655 4.1765 4.1660 +.0885 5873 4.0775 4168 1926 APR23 4.1965 4.1965 4.1965 4.1965 4.1685 +.0895 1 4.0790 6 MAY23 4.0760 4.1865B 4.0685A 4.1810A 4.1690 +.0900 85 4.0790 47 184 JUN23 ---- ---- ---- ---- 4.1705 +.0900 4.0805 1 JLY23 4.1000 4.1550 4.1000 4.1795B 4.1700 +.0895 4 4.0805 1 9 AUG23 ---- ---- ---- ---- 4.1700 +.0890 4.0810 SEP23 ---- ---- ---- ---- 4.1685 +.0880 4.0805 OCT23 ---- ---- ---- ---- 4.1710 +.0875 4.0835 NOV23 ---- ---- ---- ---- 4.1725 +.0870 4.0855 DEC23 ---- 4.1650B ---- 4.1650B 4.1645 +.0860 4.0785 2 JAN24 ---- ---- ---- ---- 4.1695 +.0875 4.0820 FEB24 ---- ---- ---- ---- 4.1700 +.0865 4.0835 MAR24 ---- ---- ---- ---- 4.1580 +.0850 4.0730 APR24 ---- ---- ---- ---- 4.1565 +.0850 4.0715 MAY24 ---- ---- ---- ---- 4.1525 +.0850 4.0675 JUN24 ---- ---- ---- ---- 4.1530 +.0850 4.0680 JLY24 ---- ---- ---- ---- 4.1470 +.0850 4.0620 AUG24 ---- ---- ---- ---- 4.1465 +.0850 4.0615 SEP24 ---- ---- ---- ---- 4.1425 +.0850 4.0575 OCT24 ---- ---- ---- ---- 4.1435 +.0850 4.0585 NOV24 ---- ---- ---- ---- 4.1405 +.0850 4.0555 DEC24 ---- ---- ---- ---- 4.1355 +.0850 4.0505 MAR25 ---- ---- ---- ---- 4.1305 +.0850 4.0455 MAY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 JLY25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 SEP25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 DEC25 ---- ---- ---- ---- 4.1430 +.0850 4.0580 MAR26 ---- ---- ---- ---- 4.1595 +.0850 4.0745 MAY26 ---- ---- ---- ---- 4.1725 +.0850 4.0875 JLY26 ---- ---- ---- ---- 4.1730 +.0850 4.0880 SEP26 ---- ---- ---- ---- 4.1855 +.0850 4.1005 DEC26 ---- ---- ---- ---- 4.1980 +.0850 4.1130 MAR27 ---- ---- ---- ---- 4.1955 +.0850 4.1105 MAY27 ---- ---- ---- ---- 4.1930 +.0850 4.1080 JLY27 ---- ---- ---- ---- 4.1905 +.0850 4.1055 SEP27 ---- ---- ---- ---- 4.1880 +.0850 4.1030 DEC27 ---- ---- ---- ---- 4.2005 +.0850 4.1155 MAR28 ---- ---- ---- ---- 4.1980 +.0850 4.1130 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5964 4216 2144 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 80.43 -2.72 83.15 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 4.1300 4.1780 4.1300 4.1660A 4.1620 +.0880 3 4.0740 4 9 MAR23 4.0880 4.1840 4.0660A 4.1760 4.1660 +.0880 219 4.0780 111 348 APR23 ---- ---- ---- 4.1560B 4.1680 +.0880 4.0800 1 1 MAY23 4.1420 4.1860B 4.0680A 4.1800A 4.1700 +.0900 3 4.0800 2 33 JUN23 ---- ---- ---- ---- 4.1700 +.0900 4.0800 JLY23 ---- ---- ---- ---- 4.1700 +.0900 4.0800 AUG23 ---- ---- ---- ---- 4.1700 +.0880 4.0820 SEP23 ---- ---- ---- ---- 4.1680 +.0880 4.0800 OCT23 ---- ---- ---- ---- 4.1720 +.0880 4.0840 NOV23 ---- ---- ---- ---- 4.1720 +.0860 4.0860 DEC23 ---- ---- ---- ---- 4.1640 +.0860 4.0780 JAN24 ---- ---- ---- ---- 4.1700 +.0880 4.0820 FEB24 ---- ---- ---- ---- 4.1700 +.0860 4.0840 MAR24 ---- ---- ---- ---- 4.1580 +.0840 4.0740 APR24 ---- ---- ---- ---- 4.1560 +.0840 4.0720 MAY24 ---- ---- ---- ---- 4.1520 +.0840 4.0680 JUN24 ---- ---- ---- ---- 4.1540 +.0860 4.0680 JLY24 ---- ---- ---- ---- 4.1480 +.0860 4.0620 AUG24 ---- ---- ---- ---- 4.1460 +.0840 4.0620 SEP24 ---- ---- ---- ---- 4.1420 +.0840 4.0580 OCT24 ---- ---- ---- ---- 4.1440 +.0860 4.0580 NOV24 ---- ---- ---- ---- 4.1400 +.0840 4.0560 DEC24 ---- ---- ---- ---- 4.1360 +.0860 4.0500 MAR25 ---- ---- ---- ---- 4.1300 +.0840 4.0460 MAY25 ---- ---- ---- ---- 4.1440 +.0860 4.0580 JLY25 ---- ---- ---- ---- 4.1440 +.0860 4.0580 SEP25 ---- ---- ---- ---- 4.1440 +.0860 4.0580 DEC25 ---- ---- ---- ---- 4.1440 +.0860 4.0580 MAR26 ---- ---- ---- ---- 4.1600 +.0860 4.0740 MAY26 ---- ---- ---- ---- 4.1720 +.0840 4.0880 JLY26 ---- ---- ---- ---- 4.1740 +.0860 4.0880 SEP26 ---- ---- ---- ---- 4.1860 +.0860 4.1000 DEC26 ---- ---- ---- ---- 4.1980 +.0840 4.1140 MAR27 ---- ---- ---- ---- 4.1960 +.0860 4.1100 MAY27 ---- ---- ---- ---- 4.1940 +.0860 4.1080 JLY27 ---- ---- ---- ---- 4.1900 +.0840 4.1060 SEP27 ---- ---- ---- ---- 4.1880 +.0840 4.1040 DEC27 ---- ---- ---- ---- 4.2000 +.0840 4.1160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 118 391 QI E-Mini Silver Futures MAR23 23.7500 24.1750B 23.3375 23.5500B 23.4810 -.1840 272 23.6650 116 279 MAY23 24.0000 24.3500B 23.5500A 23.7875B 23.6690 -.1880 16 23.8570 3 33 JLY23 ---- ---- ---- 24.5125B 23.8700 -.1850 2 24.0550 25 SEP23 ---- ---- ---- 24.7000B 24.0790 -.1860 24.2650 5 DEC23 ---- ---- ---- 24.9875B 24.3680 -.1850 24.5530 3 JAN24 ---- ---- ---- 24.7250B 24.4030 -.1850 24.5880 MAR24 ---- ---- ---- 24.9000B 24.6270 -.1850 24.8120 MAY24 ---- ---- ---- ---- 24.8250 -.1850 25.0100 2 JLY24 ---- ---- ---- ---- 24.8650 -.1850 25.0500 SEP24 ---- ---- ---- ---- 25.0100 -.1850 25.1950 DEC24 ---- ---- ---- ---- 25.2970 -.1850 25.4820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 290 119 347 QO E-Mini Gold Futures FEB23 1881.50 1890.75 1871.25 1879.50A 1878.90 +2.40 1834 1876.50 1802 959 APR23 1896.75 1906.50 1894.75 1896.25A 1895.50 +2.50 30 1893.00 35 166 JUN23 ---- ---- ---- 1923.75B 1912.20 +2.60 1909.60 32 AUG23 ---- ---- ---- 1940.00B 1928.60 +2.50 1926.10 20 OCT23 1946.00 1946.00 1946.00 1947.25B 1944.80 +2.30 1 1942.50 4 DEC23 1958.25 1958.25 1958.25 1964.50B 1961.30 +2.20 1 1959.10 1 39 FEB24 1982.50 1982.50 1975.75 1973.75A 1978.80 +1.60 2 1977.20 5 APR24 ---- ---- ---- ---- 1993.00 +1.60 1991.40 JUN24 ---- ---- ---- ---- 2007.20 +1.60 2005.60 AUG24 ---- ---- ---- ---- 2018.60 +1.60 2017.00 OCT24 ---- ---- ---- ---- 2032.70 +1.60 2031.10 DEC24 ---- ---- ---- ---- 2046.50 +1.60 2044.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1868 1838 1225 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 +11.10 403.70 FEB23 414.00 414.10B 413.90 413.90 413.90 +11.10 3 402.80 19 MAR23 ---- ---- ---- ---- 413.00 +11.10 401.90 APR23 ---- ---- ---- ---- 416.30 +11.10 405.20 JUN23 ---- ---- ---- ---- 416.30 +11.10 405.20 342 AUG23 ---- ---- ---- ---- 416.95 +11.10 405.85 OCT23 ---- ---- ---- ---- 417.60 +11.10 406.50 DEC23 ---- ---- ---- ---- 418.25 +11.10 407.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1911.20 +71.00 1840.20 FEB23 1907.80 1907.80 1906.00 1903.60A 1906.00 +71.00 2 1835.00 16 MAR23 ---- ---- ---- ---- 1900.80 +71.00 1829.80 APR23 ---- ---- ---- ---- 1907.30 +71.00 1836.30 JUN23 ---- ---- ---- ---- 1916.70 +71.00 1845.70 342 AUG23 ---- ---- ---- ---- 1917.30 +71.00 1846.30 OCT23 ---- ---- ---- ---- 1917.90 +71.00 1846.90 DEC23 ---- ---- ---- ---- 1918.50 +71.00 1847.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 358 SI Silver Futures JAN23 23.550 23.845B 23.185 23.315A 23.327 -.180 9 23.507 4 18 FEB23 23.710 24.095B 23.255 23.440A 23.396 -.185 104 23.581 29 231 MAR23 23.720 24.190 23.340 23.540 23.481 -.184 55896 23.665 42919 110737 MAY23 23.905 24.360B 23.530 23.740B 23.669 -.188 2695 23.857 2101 13374 JLY23 24.160 24.490 23.755 23.865A 23.870 -.185 598 24.055 575 3146 SEP23 24.590 24.675B 24.015A 24.485B 24.079 -.186 72 24.265 71 1686 DEC23 24.530 24.530 24.280 24.475B 24.368 -.185 18 24.553 32 731 JAN24 ---- ---- ---- 24.985B 24.403 -.185 24.588 MAR24 ---- ---- ---- 25.310B 24.627 -.185 3 24.812 14 19 MAY24 ---- ---- ---- ---- 24.825 -.185 2 25.010 1 JLY24 ---- ---- ---- ---- 24.865 -.185 25.050 4 SEP24 ---- ---- ---- ---- 25.010 -.185 25.195 DEC24 ---- ---- ---- ---- 25.297 -.185 25.482 9 JLY25 ---- ---- ---- ---- 25.460 -.185 25.645 DEC25 ---- ---- ---- ---- 25.572 -.185 25.757 JLY26 ---- ---- ---- ---- 26.363 -.185 26.548 5 DEC26 ---- ---- ---- ---- 26.465 -.185 26.650 JLY27 ---- ---- ---- ---- 26.573 -.185 26.758 DEC27 ---- ---- ---- ---- 26.675 -.185 26.860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59397 45745 129961 SIL Micro Silver Futures JAN23 23.565 23.650 23.210 23.410A 23.327 -.180 25 23.507 10 124 FEB23 23.815 24.075 23.275 23.440A 23.396 -.185 77 23.581 45 174 MAR23 23.715 24.185 23.335 23.540 23.481 -.184 9296 23.665 7794 5583 MAY23 23.900 24.300 23.550 23.740B 23.669 -.188 93 23.857 7 318 JLY23 24.390 24.500 23.750 23.915A 23.870 -.185 8 24.055 10 101 SEP23 ---- ---- ---- 24.720B 24.079 -.186 24.265 19 DEC23 ---- ---- ---- 24.875B 24.368 -.185 24.553 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9499 7866 6321 SIT SILVER TAS FUTURES MAR23 .000 .008B -.001 .008B .000 UNCH 938 .000 MAY23 .000 .001B .000 .001B .000 UNCH 185 .000 JLY23 ---- ---- ---- ---- .000 UNCH 29 .000 SEP23 ---- ---- ---- ---- .000 UNCH 8 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1160 SSP JAN 23 LONDON SPOT SILVER 13 ---- ---- ---- ---- 23.360 -.170 23.530 17 ---- ---- ---- ---- 23.360 -.170 23.530 19 ---- ---- ---- ---- 23.360 -.169 23.529 20 ---- ---- ---- ---- 23.360 -.169 23.529 23 ---- ---- ---- ---- 23.360 -.169 23.529 24 ---- ---- ---- ---- 23.360 -.169 23.529 25 ---- ---- ---- ---- 23.360 -.169 23.529 26 ---- ---- ---- ---- 23.360 -.169 23.529 27 ---- ---- ---- ---- 23.360 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 121.64B ---- 121.64B 121.02 +1.36 119.66 678 FEB23 ---- ---- ---- 122.24B 121.36 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.30 +.10 50.20 600 MAR23 ---- ---- ---- ---- 50.45 +.10 50.35 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1878.9 +2.4 1876.5 APR23 ---- ---- ---- ---- 1895.5 +2.5 1893.0 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1660 +.0885 4.0775 MAY23 ---- ---- ---- ---- 4.1690 +.0900 4.0790 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.481 -.184 23.665 MAY23 ---- ---- ---- ---- 23.669 -.188 23.857 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 ---- ---- ---- ---- 884.25 +41.00 843.25 1675 ---- ---- ---- ---- 859.25 +41.00 818.25 1700 ---- ---- ---- ---- 834.25 +41.00 793.25 1725 ---- ---- ---- ---- 809.25 +41.00 768.25 1750 ---- ---- ---- ---- 784.25 +41.00 743.25 1775 ---- ---- ---- ---- 759.25 +41.00 718.25 1800 ---- ---- ---- ---- 734.25 +41.00 693.25 1825 ---- ---- ---- ---- 709.25 +41.00 668.25 1850 ---- ---- ---- ---- 684.25 +41.00 643.25 1875 ---- ---- ---- ---- 659.25 +41.00 618.25 1900 ---- ---- ---- ---- 634.25 +41.00 593.25 1925 ---- ---- ---- ---- 609.25 +41.00 568.25 1950 ---- ---- ---- ---- 584.25 +41.00 543.25 1975 ---- ---- ---- ---- 559.25 +41.00 518.25 2000 ---- ---- ---- ---- 534.25 +41.00 493.25 2025 ---- ---- ---- ---- 509.25 +40.75 468.50 2050 ---- ---- ---- ---- 484.25 +40.75 443.50 2075 ---- ---- ---- ---- 459.50 +40.50 419.00 2100 ---- ---- ---- ---- 434.75 +40.50 394.25 2125 ---- ---- ---- ---- 410.00 +40.25 369.75 2150 ---- ---- ---- ---- 385.25 +39.75 345.50 2175 ---- ---- ---- ---- 360.75 +39.50 321.25 2200 ---- ---- ---- ---- 336.50 +39.00 297.50 2225 ---- ---- ---- ---- 312.25 +38.25 274.00 2250 ---- ---- ---- ---- 288.50 +37.75 250.75 2275 ---- ---- ---- ---- 264.75 +36.50 228.25 2300 ---- ---- ---- ---- 241.75 +35.75 206.00 2325 ---- 222.50B 175.00A 175.00A 219.00 +34.25 184.75 2350 ---- 200.50B 155.00A 155.00A 197.00 +32.75 164.25 2375 ---- 179.00B 135.50A 135.50A 175.50 +31.00 144.50 2 2400 ---- 158.50B 118.00A 118.00A 155.25 +29.00 126.25 5 2425 ---- 138.50B 101.50A 101.50A 136.00 +26.75 109.25 2450 ---- 120.00B 86.50A 86.50A 117.75 +24.25 93.50 2475 ---- 103.00B 73.00A 73.00A 101.25 +21.75 79.50 2500 ---- 88.25B 61.50A 61.50A 86.25 +19.25 67.00 2525 ---- 74.75B 51.50A 51.50A 73.00 +16.75 56.25 2550 ---- 62.75B 43.00A 43.00A 61.25 +14.50 46.75 10 2575 ---- 52.50B 35.00A 35.00A 51.00 +12.00 39.00 2600 ---- 43.50B 29.00A 29.00A 42.25 +10.00 32.25 50 2625 ---- 35.75B 24.00A 24.00A 34.75 +8.00 26.75 2650 ---- 29.50B 20.00A 20.00A 28.50 +6.50 22.00 100 2675 ---- 24.25B 16.25A 16.25A 23.50 +5.25 18.25 2700 ---- 19.75B 13.50A 13.50A 19.25 +4.25 15.00 50 2725 ---- 16.25B 11.25A 11.25A 15.75 +3.25 12.50 2750 ---- 13.25B 9.25A 9.25A 13.00 +2.75 10.25 2775 ---- 11.00B 8.00A 8.00A 10.75 +2.25 8.50 2800 ---- 9.00B 6.75A 6.75A 8.75 +1.75 7.00 51 2825 ---- 7.25B 5.75A 5.75A 7.25 +1.25 6.00 102 2850 ---- 6.00B ---- 6.00B 6.00 +1.00 5.00 51 2875 ---- 5.00B ---- 5.00B 5.00 +1.00 4.00 2900 ---- ---- ---- ---- 4.25 +.75 3.50 2925 ---- ---- ---- ---- 3.50 +.50 3.00 2950 ---- ---- ---- ---- 3.00 +.50 2.50 2975 ---- ---- ---- ---- 2.50 +.50 2.00 3000 ---- ---- ---- ---- 2.00 +.25 1.75 3025 ---- ---- ---- ---- 1.75 +.25 1.50 3050 ---- ---- ---- ---- 1.50 +.25 1.25 3075 ---- ---- ---- ---- 1.25 +.25 1.00 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 3125 ---- ---- ---- ---- 1.00 +.25 .75 3150 ---- ---- ---- ---- .75 UNCH .75 3175 ---- ---- ---- ---- .75 +.25 .50 3200 ---- ---- ---- ---- .50 UNCH .50 3225 ---- ---- ---- ---- .50 UNCH .50 3250 ---- ---- ---- ---- .50 UNCH .50 3275 ---- ---- ---- ---- .50 +.25 .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 ---- ---- ---- ---- 890.00 +40.75 849.25 1675 ---- ---- ---- ---- 865.00 +40.75 824.25 1700 ---- ---- ---- ---- 840.00 +40.75 799.25 1725 ---- ---- ---- ---- 815.00 +40.75 774.25 1750 ---- ---- ---- ---- 790.00 +40.75 749.25 1775 ---- ---- ---- ---- 765.00 +40.75 724.25 1800 ---- ---- ---- ---- 740.00 +40.75 699.25 1825 ---- ---- ---- ---- 715.00 +40.50 674.50 1850 ---- ---- ---- ---- 690.00 +40.50 649.50 1875 ---- ---- ---- ---- 665.25 +40.25 625.00 1900 ---- ---- ---- ---- 640.50 +40.25 600.25 1925 ---- ---- ---- ---- 615.75 +40.00 575.75 1950 ---- ---- ---- ---- 591.25 +40.00 551.25 1975 ---- ---- ---- ---- 566.75 +39.75 527.00 2000 ---- ---- ---- ---- 542.50 +39.50 503.00 2025 ---- ---- ---- ---- 518.25 +39.25 479.00 2050 ---- ---- ---- ---- 494.25 +39.00 455.25 2075 ---- ---- ---- ---- 470.25 +38.50 431.75 2100 ---- ---- ---- ---- 446.50 +38.00 408.50 2125 ---- ---- ---- ---- 423.00 +37.50 385.50 2150 ---- ---- ---- ---- 399.75 +37.00 362.75 2175 ---- ---- ---- ---- 377.00 +36.50 340.50 2200 ---- ---- ---- ---- 354.25 +35.75 318.50 2225 ---- ---- ---- ---- 332.00 +34.75 297.25 2250 ---- ---- ---- ---- 310.25 +34.00 276.25 2275 ---- ---- ---- ---- 289.00 +32.75 256.25 2300 ---- ---- ---- ---- 268.50 +31.75 236.75 2325 ---- 252.00B 210.50A 210.50A 248.75 +30.75 218.00 2350 ---- 232.50B 193.00A 193.00A 229.50 +29.50 200.00 2375 ---- 214.00B 176.00A 176.00A 211.25 +28.00 183.25 2400 ---- 196.00B 160.00A 160.00A 193.50 +26.50 167.00 2425 ---- 178.50B 145.00A 145.00A 177.00 +25.00 152.00 2450 ---- 162.50B 131.00A 131.00A 161.25 +23.50 137.75 2475 ---- 147.00B 118.50A 118.50A 146.50 +22.00 124.50 2500 ---- 134.00B 106.50A 106.50A 132.75 +20.50 112.25 2525 ---- 121.25B 96.00A 96.00A 119.75 +18.75 101.00 2550 ---- 109.25B 86.00A 86.00A 108.00 +17.50 90.50 2575 ---- 98.25B 77.50A 77.50A 97.00 +15.75 81.25 2600 ---- 88.00B 69.50A 69.50A 87.00 +14.50 72.50 2625 ---- 78.75B 62.00A 62.00A 77.75 +13.00 64.75 2650 ---- 70.50B 54.50A 54.50A 69.50 +11.75 57.75 2675 ---- 63.00B 49.00A 49.00A 62.00 +10.50 51.50 2700 ---- 56.00B 44.00A 44.00A 55.25 +9.50 45.75 2725 ---- 50.00B 39.00A 39.00A 49.25 +8.50 40.75 2750 40.00 44.50B 35.00A 44.50B 44.00 +7.75 1 36.25 2775 ---- 39.50B 31.25A 31.25A 39.00 +6.75 32.25 2800 ---- 35.25B 27.75A 27.75A 34.75 +6.00 28.75 2825 ---- 31.50B 24.75A 24.75A 31.00 +5.25 25.75 2850 ---- 28.00B 22.00A 22.00A 27.75 +4.75 23.00 2875 ---- 25.00B 19.50A 19.50A 24.75 +4.25 20.50 2900 ---- 22.25B 17.50A 17.50A 22.00 +3.75 18.25 2925 ---- 19.75B 15.50A 15.50A 19.75 +3.25 16.50 2950 ---- 17.75B 14.00A 14.00A 17.75 +3.00 14.75 2975 ---- 16.00B 12.75A 12.75A 16.00 +2.75 13.25 3000 ---- 14.25B 11.50A 11.50A 14.25 +2.25 12.00 3025 ---- 12.75B 10.25A 10.25A 12.75 +2.00 10.75 3050 ---- 11.50B 9.50A 9.50A 11.50 +1.75 9.75 2 3075 ---- 10.25B 8.50A 8.50A 10.50 +1.75 8.75 3100 ---- 9.25B 7.75A 7.75A 9.50 +1.50 8.00 3125 ---- 8.25B ---- 8.25B 8.50 +1.25 7.25 3150 ---- 7.50B ---- 7.50B 7.75 +1.25 6.50 3175 ---- ---- ---- ---- 7.00 +1.00 6.00 3200 ---- ---- ---- ---- 6.50 +1.00 5.50 3225 ---- ---- ---- ---- 5.75 +.75 5.00 3250 ---- ---- ---- ---- 5.25 +.75 4.50 3275 ---- ---- ---- ---- 4.75 +.75 4.00 3300 ---- ---- ---- ---- 4.50 +.75 3.75 3325 ---- ---- ---- ---- 4.00 +.50 3.50 3350 ---- ---- ---- ---- 3.75 +.50 3.25 3375 ---- ---- ---- ---- 3.50 +.50 3.00 3400 ---- ---- ---- ---- 3.00 +.25 2.75 3425 ---- ---- ---- ---- 2.75 +.25 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 423 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 ---- ---- ---- ---- .25 -.25 .50 2025 ---- ---- ---- ---- .25 -.25 .50 2050 ---- ---- ---- ---- .50 -.25 .75 2075 ---- ---- ---- ---- .50 -.50 1.00 2100 ---- ---- ---- ---- .75 -.75 1.50 2125 ---- ---- ---- ---- 1.00 -1.00 2.00 2150 ---- ---- ---- ---- 1.50 -1.25 2.75 2175 ---- ---- ---- ---- 2.00 -1.50 3.50 2200 ---- ---- 4.25A 4.25A 2.50 -2.25 4.75 2225 ---- ---- 4.50A 4.50A 3.50 -2.50 6.00 2250 ---- ---- 5.50A 5.50A 4.50 -3.50 8.00 2 2275 ---- ---- 6.00A 6.00A 6.00 -4.25 10.25 2300 ---- ---- 7.75A 7.75A 7.75 -5.25 13.00 12 2325 ---- ---- 9.75A 9.75A 10.00 -6.75 16.75 2350 ---- 21.50B 12.50A 21.50B 13.00 -8.00 21.00 2375 ---- 27.50B 16.00A 27.50B 16.50 -10.00 26.50 2400 ---- 34.50B 20.50A 34.50B 21.00 -12.00 33.00 5 2425 ---- 42.00B 26.00A 41.50B 26.75 -14.25 41.00 2450 ---- 51.25B 32.75A 32.75A 33.75 -16.50 50.25 2475 ---- 62.75B 41.00A 62.50B 42.25 -19.00 61.25 2500 ---- 75.75B 50.75A 75.50B 52.00 -21.75 73.75 2525 ---- ---- 62.25A 62.25A 63.75 -24.25 88.00 2550 ---- ---- 75.25A 75.25A 77.00 -26.50 103.50 2575 ---- ---- ---- ---- 91.75 -28.75 120.50 2 2600 ---- ---- ---- ---- 107.75 -31.00 138.75 2625 ---- ---- ---- ---- 125.50 -32.75 158.25 2650 ---- ---- ---- ---- 144.25 -34.25 178.50 2675 ---- ---- ---- ---- 164.00 -35.75 199.75 2700 ---- ---- ---- ---- 184.75 -36.75 221.50 2725 ---- ---- ---- ---- 206.25 -37.50 243.75 2750 ---- ---- ---- ---- 228.50 -38.25 266.75 2775 ---- ---- ---- ---- 251.25 -38.50 289.75 2800 ---- ---- ---- ---- 274.25 -39.25 313.50 2825 ---- ---- ---- ---- 297.75 -39.50 337.25 2850 ---- ---- ---- ---- 321.50 -39.75 361.25 2875 ---- ---- ---- ---- 345.25 -40.00 385.25 2900 ---- ---- ---- ---- 369.50 -40.25 409.75 2925 ---- ---- ---- ---- 393.75 -40.25 434.00 2950 ---- ---- ---- ---- 418.25 -40.50 458.75 2975 ---- ---- ---- ---- 442.75 -40.50 483.25 3000 ---- ---- ---- ---- 467.25 -40.75 508.00 3025 ---- ---- ---- ---- 492.00 -40.75 532.75 3050 ---- ---- ---- ---- 516.75 -40.75 557.50 3075 ---- ---- ---- ---- 541.50 -40.75 582.25 3100 ---- ---- ---- ---- 566.25 -41.00 607.25 3125 ---- ---- ---- ---- 591.25 -40.75 632.00 3150 ---- ---- ---- ---- 616.00 -41.00 657.00 3175 ---- ---- ---- ---- 641.00 -40.75 681.75 3200 ---- ---- ---- ---- 666.00 -40.75 706.75 3225 ---- ---- ---- ---- 690.75 -41.00 731.75 3250 ---- ---- ---- ---- 715.75 -41.00 756.75 3275 ---- ---- ---- ---- 740.75 -41.00 781.75 3300 ---- ---- ---- ---- 765.75 -41.00 806.75 3325 ---- ---- ---- ---- 790.75 -41.00 831.75 3350 ---- ---- ---- ---- 815.75 -41.00 856.75 3375 ---- ---- ---- ---- 840.75 -41.00 881.75 3400 ---- ---- ---- ---- 865.75 -41.00 906.75 3425 ---- ---- ---- ---- 890.75 -41.00 931.75 3450 ---- ---- ---- ---- 915.75 -41.00 956.75 3475 ---- ---- ---- ---- 940.75 -41.00 981.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.25 1.25 1850 ---- ---- ---- ---- 1.25 -.50 1.75 1875 ---- ---- ---- ---- 1.50 -.50 2.00 1900 ---- ---- ---- ---- 1.75 -.75 2.50 1925 ---- ---- ---- ---- 2.25 -.75 3.00 1950 ---- ---- ---- ---- 2.75 -1.00 3.75 1975 ---- ---- ---- ---- 3.25 -1.25 4.50 2000 ---- ---- ---- ---- 4.00 -1.25 5.25 2025 ---- ---- ---- ---- 4.75 -1.50 6.25 2050 ---- ---- 6.75A 6.75A 5.75 -1.75 7.50 2075 ---- ---- 7.75A 7.75A 6.75 -2.25 9.00 2100 ---- ---- 9.00A 9.00A 8.00 -2.75 10.75 2125 ---- ---- 9.75A 9.75A 9.50 -3.00 12.50 2150 ---- ---- 11.50A 11.50A 11.25 -3.50 14.75 2175 ---- ---- 13.25A 13.25A 13.25 -4.25 17.50 2200 ---- ---- 15.50A 15.50A 15.50 -5.00 20.50 2225 18.50 18.50 18.25A 19.50B 18.25 -5.75 2 24.00 2250 ---- 28.50B 21.50A 28.50B 21.50 -6.50 28.00 2275 ---- 33.50B 25.00A 33.50B 25.25 -7.50 32.75 2300 ---- 39.00B 29.25A 39.00B 29.50 -8.75 38.25 2325 38.00 45.50B 34.25A 34.25A 34.50 -10.00 2 44.50 2350 ---- 53.00B 39.75A 53.00B 40.25 -11.25 51.50 2375 ---- 60.00B 46.25A 60.00B 46.75 -12.75 59.50 2400 ---- 69.00B 53.50A 69.00B 54.25 -14.00 68.25 2425 ---- 79.00B 61.50A 79.00B 62.50 -15.50 78.00 2450 ---- 90.00B 70.75A 90.00B 71.75 -17.00 88.75 2475 ---- ---- 80.75A 80.75A 81.75 -18.75 100.50 2500 ---- ---- 91.50A 91.50A 92.75 -20.25 113.00 2525 ---- 127.00B 103.50A 103.50A 104.75 -21.75 126.50 2550 ---- ---- 116.50A 116.50A 117.75 -23.50 141.25 2575 ---- ---- 130.25A 130.25A 131.75 -24.75 156.50 2600 ---- ---- 145.25A 145.25A 146.75 -26.00 172.75 2625 ---- ---- ---- ---- 162.50 -27.50 190.00 2650 ---- ---- ---- ---- 179.00 -28.75 207.75 2675 ---- ---- ---- ---- 196.50 -30.00 226.50 2700 ---- ---- ---- ---- 214.75 -31.00 245.75 2725 ---- ---- ---- ---- 233.50 -32.00 265.50 2750 ---- ---- ---- ---- 253.00 -33.00 286.00 2775 ---- ---- ---- ---- 273.00 -34.00 307.00 2800 ---- ---- ---- ---- 293.75 -34.50 328.25 2825 ---- ---- ---- ---- 315.00 -35.25 350.25 2850 ---- ---- ---- ---- 336.50 -35.75 372.25 2875 ---- ---- ---- ---- 358.50 -36.25 394.75 2900 ---- ---- ---- ---- 380.75 -36.75 417.50 2925 ---- ---- ---- ---- 403.25 -37.25 440.50 2950 ---- ---- ---- ---- 426.25 -37.50 463.75 2975 ---- ---- ---- ---- 449.25 -38.00 487.25 3000 ---- ---- ---- ---- 472.75 -38.25 511.00 3025 ---- ---- ---- ---- 496.25 -38.50 534.75 3050 ---- ---- ---- ---- 519.75 -38.75 558.50 3075 ---- ---- ---- ---- 543.75 -38.75 582.50 3100 ---- ---- ---- ---- 567.50 -39.25 606.75 3125 ---- ---- ---- ---- 591.75 -39.25 631.00 3150 ---- ---- ---- ---- 615.75 -39.50 655.25 3175 ---- ---- ---- ---- 640.00 -39.75 679.75 3200 ---- ---- ---- ---- 664.50 -39.50 704.00 3225 ---- ---- ---- ---- 688.75 -39.75 728.50 3250 ---- ---- ---- ---- 713.25 -40.00 753.25 3275 ---- ---- ---- ---- 737.75 -40.00 777.75 3300 ---- ---- ---- ---- 762.25 -40.25 802.50 3325 ---- ---- ---- ---- 787.00 -40.25 827.25 3350 ---- ---- ---- ---- 811.75 -40.25 852.00 3375 ---- ---- ---- ---- 836.50 -40.25 876.75 3400 ---- ---- ---- ---- 861.00 -40.50 901.50 3425 ---- ---- ---- ---- 886.00 -40.25 926.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 292.70B 278.30A 292.70B 285.50 +2.50 283.00 1615 ---- 287.70B 273.30A 287.70B 280.50 +2.50 278.00 1620 ---- 282.70B 268.30A 282.70B 275.50 +2.50 273.00 1625 ---- 277.70B 263.30A 277.70B 270.50 +2.50 268.00 1630 ---- 272.70B 258.30A 272.70B 265.50 +2.50 263.00 1635 ---- 267.70B 253.30A 267.70B 260.50 +2.50 258.00 1640 ---- 262.70B 248.30A 262.70B 255.50 +2.50 253.00 1645 ---- 257.70B 243.30A 257.70B 250.50 +2.50 248.00 1650 ---- 252.70B 237.90A 252.70B 245.50 +2.50 243.00 1655 ---- 247.70B 233.50A 247.60B 240.50 +2.50 238.00 1660 ---- 242.70B 228.50A 242.70B 235.50 +2.50 233.00 1665 ---- 237.70B 223.30A 237.50B 230.50 +2.40 228.10 1670 ---- 232.70B 218.40A 232.60B 225.60 +2.50 223.10 1675 ---- 232.10B 213.00A 232.10B 220.60 +2.50 218.10 1680 ---- 222.80B 208.60A 222.80B 215.60 +2.50 213.10 1685 ---- 217.90B 203.40A 217.90B 210.60 +2.50 208.10 1690 ---- 212.60B 198.40A 212.60B 205.60 +2.40 203.20 1695 ---- 207.90B 193.70A 207.90B 200.70 +2.50 198.20 1700 ---- 207.20B 188.20A 207.20B 195.70 +2.40 193.30 1705 ---- 197.80B 183.60A 197.70B 190.70 +2.40 188.30 1710 ---- 192.90B 178.70A 192.80B 185.80 +2.40 183.40 1715 ---- 188.10B 173.70A 188.10B 180.80 +2.40 178.40 1720 ---- 183.00B 168.80A 182.90B 175.90 +2.40 173.50 1725 ---- 182.40B 163.60A 182.40B 171.00 +2.40 168.60 1730 ---- 173.00B 159.00A 173.00B 166.00 +2.30 163.70 1735 ---- 168.30B 154.10A 168.30B 161.10 +2.30 158.80 1 1740 ---- 163.30B 149.20A 163.20B 156.20 +2.30 153.90 1745 ---- 158.40B 144.60A 158.30B 151.30 +2.30 149.00 1750 ---- 157.90B 139.20A 157.90B 146.50 +2.30 144.20 1755 ---- 148.60B 134.70A 148.50B 141.60 +2.20 139.40 1760 ---- 143.90B 129.90A 143.90B 136.80 +2.30 134.50 1 1765 ---- 138.90B 125.10A 138.90B 132.00 +2.20 129.80 1 1770 ---- 134.10B 120.40A 134.10B 127.20 +2.20 125.00 1775 ---- 133.60B 115.40A 133.60B 122.40 +2.10 120.30 1 1780 ---- 124.70B 111.00A 124.70B 117.70 +2.10 115.60 1785 ---- 119.70B 106.30A 119.70B 113.00 +2.10 110.90 1790 ---- 115.20B 101.50A 115.20B 108.30 +2.00 106.30 1795 ---- 110.60B 96.90A 110.60B 103.70 +2.00 101.70 1800 ---- 110.00B 92.50A 110.00B 99.20 +2.00 97.20 1805 ---- 104.10B 88.00A 104.10B 94.60 +1.90 92.70 2 1810 ---- 100.80B 83.60A 100.80B 90.20 +1.90 88.30 4 1815 ---- 96.30B 79.30A 96.30B 85.80 +1.80 84.00 2 1820 ---- 91.80B 75.10A 91.80B 81.50 +1.80 79.70 8 1825 ---- 87.40B 71.00A 87.40B 77.20 +1.70 75.50 14 1830 ---- 83.00B 67.00A 83.00B 73.00 +1.60 71.40 25 1835 ---- 78.80B 63.00A 78.80B 68.90 +1.50 67.40 8 1840 ---- 74.60B 59.20A 74.60B 65.00 +1.50 63.50 6 1845 ---- 70.50B 55.50A 70.50B 61.10 +1.40 59.70 26 1850 ---- 66.40B 51.90A 66.40B 57.30 +1.20 56.10 1 3 1855 ---- 62.50B 48.50A 62.50B 53.70 +1.20 52.50 5 1860 ---- 58.70B 45.20A 58.70B 50.20 +1.10 49.10 8 1865 ---- 55.10B 42.00A 55.00B 46.80 +1.00 45.80 203 1870 ---- 51.50B 39.00A 51.50B 43.60 +.90 42.70 10 1875 39.00 48.10B 36.20A 36.20A 40.50 +.90 1 39.60 7 1880 ---- 44.90B 33.40A 44.90B 37.60 +.80 36.80 2 1885 ---- 41.80B 30.90A 41.70B 34.80 +.80 1 34.00 3 1890 31.40 38.80B 28.40A 32.90A 32.20 +.70 3 31.50 3 6 1895 ---- 36.00B 26.10A 36.00B 29.70 +.70 29.00 2 5 1900 31.20 33.30B 24.00A 24.00A 27.30 +.60 14 26.70 6 10 1905 ---- 30.80B 22.00A 30.80B 25.10 +.50 24.60 2 1910 ---- 28.40B 20.20A 28.40B 23.10 +.50 22.60 1 1915 ---- 26.20B 18.50A 26.20B 21.10 +.40 1 20.70 5 1920 ---- 24.10B 16.90A 24.10B 19.30 +.30 19.00 1 3 1925 ---- 22.10B 15.40A 22.10B 17.60 +.30 1 17.30 1930 ---- 20.30B 14.00A 20.30B 16.10 +.30 1 15.80 4 1935 14.00 18.60B 12.80A 12.80A 14.60 +.20 1 14.40 2 1940 ---- 17.00B 11.60A 17.00B 13.30 +.10 13.20 1 1945 ---- 15.50B 10.60A 15.50B 12.10 +.10 12.00 14 1950 ---- 14.20B 9.60A 14.20B 11.00 +.10 10.90 8 1955 ---- 12.90B 8.70A 12.90B 10.00 +.10 9.90 6 1960 ---- 11.80B 7.90A 11.80B 9.00 UNCH 9.00 250 250 1965 ---- 10.70B 7.20A 10.70B 8.20 UNCH 8.20 1 1970 ---- 9.70B 6.50A 9.70B 7.40 -.10 7.50 3 1975 ---- 8.80B 5.90A 8.80B 6.70 -.10 6.80 5 1980 ---- 8.00B 5.40A 8.00B 6.10 -.10 6.20 3 1985 ---- 7.30B 4.90A 7.30B 5.50 -.10 5.60 1 1990 ---- 6.60B 4.40A 6.60B 5.00 -.10 5.10 2 1995 ---- 6.00B 4.00A 6.00B 4.60 -.10 4.70 15 15 2000 4.30 5.50B 3.70A 4.20A 4.20 UNCH 2 4.20 2 6 2005 ---- 5.00B 3.40A 5.00B 3.80 -.10 3.90 1 2010 ---- 4.50B 3.10A 4.50B 3.50 UNCH 3.50 79 2015 ---- 4.10B 2.80A 4.10B 3.10 -.20 1 3.30 8 2020 ---- 3.70B 2.60A 3.70B 2.80 -.20 3.00 3 2025 2.60 3.40B 2.30A 2.30A 2.60 -.20 2 2.80 4 2030 ---- 3.10B 2.10A 3.10B 2.30 -.30 2.60 1 1 2035 ---- 2.80B 2.00A 2.80B 2.10 -.30 2.40 2040 ---- 2.60B 1.80A 2.60B 1.90 -.30 2.20 9 2045 ---- 2.30B 1.70A 2.30B 1.80 -.20 2.00 2050 ---- 2.10B 1.50A 2.10B 1.60 -.30 1.90 11 2055 ---- 1.90B 1.40A 1.90B 1.50 -.20 1.70 10 2060 ---- 1.80B 1.30A 1.80B 1.40 -.20 1.60 2065 ---- 1.60B 1.20A 1.60B 1.30 -.20 1.50 2070 ---- 1.50B 1.20A 1.50B 1.20 -.10 1.30 2075 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 30 2080 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 2085 ---- 1.20B .90A 1.20B .90 -.20 1.10 2090 ---- 1.10B .90A 1.10B .90 -.10 1.00 2095 ---- 1.00B .80A 1.00B .80 -.10 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 281 849 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 2 2 1620 ---- ---- ---- ---- .20 UNCH .20 1 1625 ---- ---- ---- ---- .20 UNCH .20 3 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 10 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 5 1650 ---- ---- ---- ---- .20 UNCH .20 9 1655 ---- ---- ---- ---- .30 UNCH .30 1 1660 ---- ---- ---- ---- .30 UNCH .30 2 1665 .30 .30 .30 .30 .30 UNCH 1 .30 4 1670 ---- ---- ---- ---- .30 UNCH .30 1675 ---- ---- ---- ---- .30 -.10 .40 2 4 1680 ---- ---- ---- ---- .40 UNCH .40 1685 ---- ---- ---- ---- .40 UNCH .40 1 1690 ---- ---- ---- ---- .40 -.10 .50 5 1695 ---- ---- ---- ---- .40 -.10 .50 1 1 1700 ---- ---- .50A .50A .50 -.10 .60 1 3 1705 ---- ---- .50A .50A .50 -.10 .60 2 1710 ---- ---- .60A .60A .60 -.10 .70 20 1715 ---- ---- .60A .60A .60 -.10 .70 1 1720 ---- ---- .70A .70A .70 -.10 .80 3 1725 ---- ---- .80A .80A .70 -.20 .90 3 1730 ---- ---- .80A .80A .80 -.20 1 1.00 8 1735 ---- ---- .90A .90A .90 -.20 1 1.10 1 5 1740 1.10 1.10 1.00A 1.00A 1.00 -.20 1 1.20 5 1745 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 1750 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 9 1755 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 2 1760 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 4 1765 ---- ---- 1.70A 1.70A 1.70 -.30 1 2.00 4 1770 1.60 2.20B 1.60 2.20B 1.90 -.40 1 2.30 1 1775 ---- ---- 2.10A 2.10A 2.20 -.30 2 2.50 3 1780 ---- ---- 2.30A 2.30A 2.40 -.40 2.80 16 1785 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 2 1790 ---- ---- 2.80A 2.80A 3.10 -.40 3.50 10 1795 ---- 4.00B 3.10A 3.10A 3.50 -.40 2 3.90 3 1800 ---- 4.50B 3.40A 3.40A 3.90 -.50 4.40 19 1805 ---- 5.10B 3.80A 3.80A 4.40 -.50 1 4.90 7 25 1810 ---- 5.70B 4.20A 4.20A 4.90 -.60 5.50 76 1815 ---- 6.40B 4.70A 4.70A 5.50 -.70 1 6.20 1 8 1820 ---- 7.20B 5.30A 5.30A 6.10 -.80 6.90 6 1825 ---- 8.00B 5.90A 5.90A 6.90 -.80 7.70 3 1830 ---- 9.00B 6.50A 6.50A 7.70 -.90 8.60 251 270 1835 ---- 10.00B 7.20A 7.20A 8.60 -1.00 9.60 2 1840 ---- 11.10B 8.10A 8.10A 9.60 -1.10 10.70 1 8 1845 9.80 12.40B 9.00A 12.40B 10.70 -1.20 1 11.90 5 1850 ---- 13.80B 10.00A 10.00A 11.90 -1.30 13.20 2 13 1855 ---- 15.40B 11.10A 11.10A 13.30 -1.30 14.60 1 1860 ---- 17.10B 12.30A 12.30A 14.80 -1.40 1 16.20 7 1865 ---- 18.90B 13.60A 13.60A 16.40 -1.50 17.90 2 1870 ---- 20.90B 15.10A 15.10A 18.10 -1.60 19.70 11 1875 ---- 23.00B 16.70A 16.70A 20.10 -1.60 2 21.70 1 1880 ---- 25.30B 18.40A 18.40A 22.10 -1.70 23.80 5 1885 ---- 27.70B 20.30A 20.30A 24.30 -1.80 26.10 1890 ---- 30.30B 22.30A 22.30A 26.70 -1.80 28.50 1 1 1895 ---- 33.00B 24.50A 24.50A 29.20 -1.80 31.00 1900 ---- 35.90B 26.80A 26.80A 31.80 -1.90 33.70 1905 ---- 38.90B 29.30A 29.30A 34.60 -2.00 36.60 1910 ---- 42.00B 31.90A 31.90A 37.50 -2.00 39.50 1915 ---- 45.30B 34.60A 34.60A 40.60 -2.00 42.60 1920 ---- 48.60B 37.50A 37.50A 43.80 -2.10 45.90 1925 ---- 52.20B 40.50A 40.50A 47.10 -2.10 49.20 1930 ---- 55.80B 43.70A 43.70A 50.50 -2.20 52.70 1935 ---- 59.50B 47.00A 47.00A 54.00 -2.30 56.30 1940 ---- 63.40B 50.40A 50.40A 57.70 -2.30 60.00 1945 ---- 67.30B 53.90A 53.90A 61.50 -2.40 63.90 1950 ---- 71.40B 57.50A 57.50A 65.40 -2.40 67.80 1955 ---- 75.50B 61.30A 61.30A 69.30 -2.50 71.80 1960 ---- 79.70B 65.10A 65.10A 73.40 -2.50 75.90 1965 ---- 84.00B 69.00A 69.00A 77.50 -2.50 80.00 1970 ---- 88.30B 73.00A 73.00A 81.70 -2.60 84.30 1975 ---- 92.70B 77.10A 77.10A 86.00 -2.60 88.60 1980 ---- 97.20B 81.30A 81.30A 90.40 -2.60 93.00 1985 ---- 101.70B 85.50A 85.50A 94.80 -2.60 97.40 1990 ---- 106.20B 89.80A 89.80A 99.30 -2.60 101.90 1995 ---- 110.80B 94.20A 94.20A 103.80 -2.60 106.40 2000 ---- 115.50B 98.60A 98.60A 108.40 -2.60 111.00 2005 ---- 119.80B 103.10A 103.10A 113.00 -2.60 115.60 2010 ---- 124.50B 107.70A 107.70A 117.70 -2.60 120.30 2015 ---- 129.20B 112.20A 112.20A 122.40 -2.60 125.00 2020 ---- 134.00B 116.90A 116.90A 127.10 -2.60 129.70 2025 ---- 139.10B 121.50A 121.50A 131.80 -2.70 134.50 2030 ---- 143.60B 130.00A 130.00A 136.60 -2.60 139.20 2035 ---- 148.40B 134.90A 134.90A 141.30 -2.70 144.00 2040 ---- 153.00B 139.50A 139.50A 146.10 -2.80 148.90 2045 ---- 158.10B 144.30A 144.30A 151.00 -2.70 153.70 2050 ---- 163.40B 145.20A 145.20A 155.80 -2.70 158.50 2055 ---- 167.70B 154.00A 154.00A 160.70 -2.70 163.40 2060 ---- 172.70B 158.80A 158.80A 165.60 -2.60 168.20 2065 ---- 177.70B 163.90A 163.90A 170.50 -2.60 173.10 2070 ---- 182.60B 168.80A 168.80A 175.40 -2.60 178.00 2075 ---- 187.80B 169.40A 169.40A 180.30 -2.60 182.90 2080 ---- 192.50B 178.30A 178.30A 185.20 -2.60 187.80 2085 ---- 197.40B 183.20A 183.20A 190.10 -2.60 192.70 2090 ---- 202.30B 188.20A 188.20A 195.10 -2.50 197.60 2095 ---- 207.30B 193.10A 193.10A 200.00 -2.50 202.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 270 620 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 247.70B 233.30A 247.70B 240.50 +2.50 238.00 1660 ---- 242.70B 228.30A 242.70B 235.50 +2.50 233.00 1665 ---- 237.70B 223.30A 237.70B 230.50 +2.50 228.00 1670 ---- 232.70B 218.30A 232.70B 225.50 +2.50 223.00 1675 ---- 227.70B 212.90A 227.70B 220.50 +2.50 218.00 1680 ---- 222.70B 208.50A 222.70B 215.50 +2.50 213.00 1685 ---- 217.70B 203.50A 217.70B 210.50 +2.50 208.00 1690 ---- 212.70B 198.30A 212.50B 205.50 +2.50 203.00 1695 ---- 207.70B 193.30A 207.60B 200.50 +2.40 198.10 1700 ---- 207.10B 188.00A 207.10B 195.60 +2.50 193.10 1705 ---- 197.80B 183.60A 197.70B 190.60 +2.50 188.10 1710 ---- 192.80B 178.40A 192.80B 185.60 +2.50 183.10 1715 ---- 187.80B 173.50A 187.80B 180.60 +2.40 178.20 1720 ---- 182.80B 168.70A 182.70B 175.70 +2.50 173.20 1725 ---- 182.20B 163.20A 182.20B 170.70 +2.40 168.30 1730 ---- 172.90B 158.80A 172.70B 165.70 +2.40 163.30 1735 ---- 168.00B 153.80A 168.00B 160.80 +2.40 158.40 1740 ---- 163.00B 148.70A 163.00B 155.80 +2.30 153.50 1745 ---- 158.10B 143.90A 158.10B 150.90 +2.40 148.50 1750 ---- 157.40B 138.50A 157.40B 146.00 +2.40 143.60 1755 ---- 148.20B 134.10A 148.20B 141.00 +2.30 138.70 1760 ---- 143.30B 129.10A 143.30B 136.10 +2.30 133.80 1765 ---- 138.40B 124.50A 138.40B 131.20 +2.20 129.00 1770 ---- 133.50B 119.50A 133.50B 126.40 +2.30 124.10 1775 ---- 132.80B 114.30A 132.80B 121.50 +2.20 119.30 1780 ---- 123.80B 109.80A 123.80B 116.70 +2.20 114.50 1785 ---- 118.90B 105.10A 118.80B 111.90 +2.20 109.70 1790 ---- 113.90B 100.30A 113.90B 107.10 +2.10 105.00 1795 ---- 109.40B 95.70A 109.40B 102.40 +2.10 100.30 1800 ---- 108.80B 90.80A 108.80B 97.70 +2.10 95.60 1805 ---- 99.70B 86.20A 99.70B 93.00 +2.00 91.00 1810 ---- 95.20B 81.70A 95.10B 88.40 +1.90 86.50 1815 ---- 90.60B 77.20A 90.50B 83.80 +1.80 82.00 1820 ---- 90.00B 72.80A 90.00B 79.30 +1.80 77.50 1825 ---- 85.50B 68.50A 85.50B 74.90 +1.70 73.20 1830 ---- 81.00B 64.30A 81.00B 70.60 +1.70 68.90 1835 ---- 76.60B 60.20A 76.60B 66.30 +1.60 64.70 1840 ---- 72.30B 56.20A 72.30B 62.10 +1.40 60.70 1845 ---- 68.00B 52.30A 68.00B 58.10 +1.40 56.70 1850 ---- 63.80B 48.50A 63.70B 54.10 +1.30 52.80 1855 48.40 59.70B 44.90A 44.90A 50.30 +1.20 1 49.10 1 1 1860 ---- 55.70B 41.50A 55.70B 46.70 +1.10 45.60 1865 ---- 51.90B 38.20A 51.90B 43.20 +1.10 42.10 1870 ---- 48.20B 35.10A 48.10B 39.90 +1.00 38.90 1875 ---- 44.60B 32.20A 44.60B 36.70 +1.00 35.70 1880 ---- 41.20B 29.30A 41.20B 33.70 +.90 32.80 2 1 1885 ---- 38.00B 26.70A 37.90B 30.80 +.80 30.00 6 1890 ---- 34.90B 24.20A 34.90B 28.20 +.80 27.40 5 1895 ---- 32.00B 21.90A 32.00B 25.60 +.70 24.90 8 1900 21.10 29.30B 19.80A 24.80B 23.30 +.60 1 22.70 6 1905 ---- 26.70B 17.90A 26.70B 21.10 +.60 20.50 1910 19.90 24.40B 16.10A 21.20B 19.10 +.50 37 18.60 247 1915 ---- 22.20B 14.50A 22.20B 17.20 +.40 16.80 3 1920 ---- 20.10B 13.00A 20.10B 15.50 +.40 15.10 8 1925 13.00 18.20B 11.70A 14.90B 13.90 +.30 1 13.60 1 11 1930 ---- 16.40B 10.40A 16.40B 12.40 +.20 12.20 15 1935 ---- 14.80B 9.30A 14.80B 11.10 +.20 10.90 5 1940 ---- 13.30B 8.30A 13.30B 9.90 +.10 9.80 5 1945 ---- 11.90B 7.40A 11.90B 8.80 UNCH 8.80 5 1950 7.90 10.70B 6.60A 8.50B 7.90 UNCH 2 7.90 1955 ---- 9.50B 5.90A 9.50B 7.00 UNCH 7.00 5 1960 ---- 8.50B 5.30A 8.50B 6.30 UNCH 6.30 5 1965 4.70 7.60B 4.70 5.90B 5.60 UNCH 14 5.60 10 1970 ---- 6.80B 4.20A 6.80B 5.00 UNCH 5.00 8 8 1975 ---- 6.10B 3.80A 6.10B 4.40 -.10 4.50 1980 ---- 5.40B 3.40A 5.40B 4.00 -.10 4.10 1985 ---- 4.80B 3.00A 4.80B 3.50 -.10 3.60 1990 ---- 4.30B 2.70A 4.30B 3.20 -.10 3.30 1995 ---- 3.90B 2.50A 3.90B 2.80 -.10 2.90 2000 ---- 3.40B 2.20A 3.40B 2.50 -.20 2.70 2005 ---- 3.10B 2.00A 3.10B 2.30 -.10 2.40 2010 ---- 2.70B 1.80A 2.70B 2.10 -.10 2.20 2015 ---- 2.40B 1.60A 2.40B 1.80 -.20 2.00 2020 ---- 2.20B 1.50A 2.20B 1.70 -.10 1.80 2025 ---- 1.90B 1.40A 1.90B 1.50 -.10 1.60 2030 ---- 1.70B 1.20A 1.70B 1.40 -.10 1.50 2035 ---- 1.60B 1.10A 1.60B 1.20 -.20 1.40 2040 ---- 1.40B 1.00A 1.40B 1.10 -.10 1.20 2045 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 2050 ---- 1.20B .90A 1.20B .90 -.10 1.00 2055 ---- ---- .80A .80A .80 -.20 1.00 2060 ---- ---- .80A .80A .80 -.10 .90 2065 ---- ---- .70A .70A .70 -.10 .80 2070 ---- ---- .70A .70A .60 -.20 .80 2075 ---- ---- .60A .60A .60 -.10 .70 2 2080 ---- ---- ---- ---- .50 -.10 .60 2085 ---- ---- ---- ---- .50 -.10 .60 2090 ---- ---- .50A .50A .50 -.10 .60 2095 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 12 356 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .20 UNCH .20 1 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- ---- ---- .40 UNCH .40 1725 ---- ---- .40A .40A .40 -.10 .50 1730 ---- ---- .50A .50A .40 -.20 .60 2 1735 ---- ---- .50A .50A .50 -.10 .60 1740 ---- ---- .60A .60A .50 -.20 .70 1745 ---- ---- .60A .60A .60 -.20 .80 1750 ---- ---- .70A .70A .70 -.10 .80 1 1755 ---- ---- .80A .80A .70 -.30 1.00 1760 ---- ---- .80A .80A .80 -.30 1.10 1765 ---- ---- .90A .90A .90 -.30 1.20 1770 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1775 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1780 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 6 1785 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1790 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 1795 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 5 1800 ---- ---- 2.20A 2.20A 2.30 -.50 2.80 15 1805 ---- ---- 2.50A 2.50A 2.70 -.50 3.20 10 1810 ---- ---- 2.80A 2.80A 3.10 -.50 3.60 4 1815 ---- 4.20B 3.10A 3.10A 3.50 -.60 4.10 1820 4.00 4.80B 3.40A 3.80 4.00 -.70 14 4.70 5 1825 ---- 5.50B 3.90A 3.90A 4.60 -.70 5.30 5 1830 ---- 6.20B 4.50A 4.50A 5.20 -.80 6.00 3 1835 ---- 7.10B 5.00A 5.00A 5.90 -1.00 6.90 1840 ---- 8.10B 5.60A 5.60A 6.70 -1.10 7.80 1845 ---- 9.20B 6.40A 6.40A 7.70 -1.10 8.80 1 1850 ---- 10.40B 7.20A 7.20A 8.70 -1.20 9.90 1855 ---- 11.80B 8.10A 8.10A 9.90 -1.30 11.20 3 1860 ---- 13.30B 9.10A 9.10A 11.30 -1.30 12.60 7 1865 ---- 15.10B 10.30A 10.30A 12.80 -1.40 14.20 1870 ---- 17.00B 11.60A 11.60A 14.40 -1.50 15.90 3 1875 13.50 19.00B 13.10A 19.00B 16.20 -1.60 20 17.80 1 1880 ---- 21.20B 14.70A 14.70A 18.20 -1.60 19.80 5 1885 ---- 23.60B 16.50A 16.50A 20.40 -1.60 22.00 1890 ---- 26.20B 18.40A 18.40A 22.70 -1.70 24.40 1895 ---- 28.90B 20.50A 20.50A 25.10 -1.80 26.90 5 1900 ---- 31.80B 22.80A 22.80A 27.80 -1.80 29.60 2 1905 ---- 34.90B 25.20A 25.20A 30.60 -1.90 32.50 1910 ---- 38.10B 27.80A 27.80A 33.50 -2.00 1 35.50 1915 ---- 41.40B 30.60A 30.60A 36.60 -2.10 38.70 1920 ---- 44.90B 33.50A 33.50A 39.90 -2.10 42.00 1925 ---- 48.60B 36.60A 36.60A 43.30 -2.20 1 45.50 1930 ---- 52.40B 39.80A 39.80A 46.80 -2.30 49.10 1935 ---- 56.30B 43.20A 43.20A 50.50 -2.40 52.90 1940 ---- 60.30B 46.70A 46.70A 54.30 -2.40 56.70 1945 ---- 64.40B 50.30A 50.30A 58.20 -2.50 60.70 1950 ---- 68.60B 54.10A 54.10A 62.30 -2.40 64.70 1955 ---- 72.90B 58.00A 58.00A 66.40 -2.50 68.90 1960 ---- 77.20B 61.90A 61.90A 70.60 -2.60 73.20 1965 ---- 81.60B 66.00A 66.00A 74.90 -2.60 77.50 1970 ---- 86.10B 70.20A 70.20A 79.30 -2.60 81.90 1975 ---- 90.70B 74.40A 74.40A 83.80 -2.60 86.40 1980 ---- 95.30B 78.70A 78.70A 88.30 -2.60 90.90 1985 ---- 99.60B 83.10A 83.10A 92.90 -2.60 95.50 1990 ---- 104.20B 87.60A 87.60A 97.50 -2.60 100.10 1995 ---- 109.00B 92.10A 92.10A 102.20 -2.50 104.70 2000 ---- 114.00B 96.70A 96.70A 106.90 -2.60 109.50 2005 ---- 118.50B 101.30A 101.30A 111.60 -2.60 114.20 2010 ---- 123.30B 109.70A 109.70A 116.30 -2.70 119.00 2015 ---- 128.20B 114.70A 114.70A 121.10 -2.60 123.70 2020 ---- 132.90B 119.50A 119.50A 126.00 -2.60 128.60 2025 ---- 138.20B 120.10A 120.10A 130.80 -2.60 133.40 2030 ---- 142.50B 129.10A 129.10A 135.60 -2.60 138.20 2035 ---- 147.70B 133.70A 133.70A 140.50 -2.60 143.10 2040 ---- 152.30B 138.80A 138.80A 145.40 -2.60 148.00 2045 ---- 157.20B 143.40A 143.40A 150.30 -2.60 152.90 2050 ---- 162.70B 144.20A 144.20A 155.20 -2.60 157.80 2055 ---- 167.20B 153.20A 153.20A 160.10 -2.60 162.70 2060 ---- 172.20B 158.10A 158.10A 165.00 -2.60 167.60 2065 ---- 177.10B 163.10A 163.10A 170.00 -2.60 172.60 2070 ---- 182.10B 168.00A 168.00A 174.90 -2.60 177.50 2075 ---- 187.50B 168.70A 168.70A 179.90 -2.50 182.40 2080 ---- 192.10B 177.90A 177.90A 184.80 -2.60 187.40 2085 ---- 197.00B 182.80A 182.80A 189.80 -2.50 192.30 2090 ---- 202.00B 187.80A 187.80A 194.70 -2.60 197.30 2095 ---- 207.00B 192.70A 192.70A 199.70 -2.60 202.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 84 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- ---- ---- ---- 200.80 +2.40 198.40 1700 ---- 207.40B 188.50A 207.40B 195.90 +2.40 193.50 1705 ---- ---- ---- ---- 190.90 +2.30 188.60 1710 ---- ---- ---- ---- 186.00 +2.30 183.70 1715 ---- ---- ---- ---- 181.10 +2.30 178.80 1720 ---- ---- ---- ---- 176.20 +2.30 173.90 1725 ---- 182.70B 164.00A 182.70B 171.30 +2.20 169.10 1730 ---- ---- ---- ---- 166.40 +2.20 164.20 1735 ---- ---- ---- ---- 161.60 +2.20 159.40 1740 ---- ---- ---- ---- 156.70 +2.20 154.50 1745 ---- ---- ---- ---- 151.90 +2.20 149.70 1750 ---- 158.40B 140.00A 158.40B 147.10 +2.10 145.00 1755 ---- ---- ---- ---- 142.30 +2.10 140.20 1760 ---- ---- ---- ---- 137.50 +2.00 135.50 1765 ---- ---- ---- ---- 132.80 +2.00 130.80 1770 ---- ---- ---- ---- 128.10 +2.00 126.10 1775 ---- 134.50B 116.60A 134.50B 123.40 +1.90 121.50 1780 ---- ---- 111.90A 111.90A 118.80 +1.90 116.90 1785 ---- 113.80B 107.40A 113.80B 114.20 +1.90 112.30 1790 ---- 114.60B 102.90A 114.60B 109.60 +1.80 107.80 1795 ---- 115.30B 98.50A 115.30B 105.10 +1.80 103.30 1800 ---- 111.30B 94.10A 111.30B 100.60 +1.70 98.90 1805 ---- 106.80B 89.80A 106.80B 96.20 +1.60 94.60 1810 ---- 102.30B 85.60A 102.30B 91.90 +1.60 90.30 1815 ---- 97.90B 81.40A 97.90B 87.60 +1.60 86.00 1820 ---- 93.50B 77.30A 93.50B 83.40 +1.50 81.90 1825 ---- 89.20B 73.30A 89.20B 79.30 +1.40 77.90 1830 ---- 85.00B 69.40A 85.00B 75.30 +1.40 73.90 1835 ---- 80.90B 65.60A 80.80B 71.30 +1.30 70.00 1840 ---- 76.80B 61.90A 76.80B 67.50 +1.30 66.20 1845 ---- 72.80B 58.30A 72.80B 63.80 +1.20 62.60 1850 ---- 69.00B 54.90A 69.00B 60.10 +1.10 59.00 1855 ---- 65.20B 51.60A 65.20B 56.60 +1.00 55.60 1860 ---- 61.60B 48.40A 61.60B 53.20 +1.00 52.20 1865 ---- 58.00B 45.30A 58.00B 50.00 +1.00 49.00 1870 ---- 54.60B 42.40A 54.60B 46.90 +.90 46.00 1875 ---- 51.30B 39.60A 51.30B 43.80 +.80 43.00 1880 ---- 48.20B 36.90A 48.20B 41.00 +.80 40.20 1885 ---- 45.20B 34.40A 45.20B 38.20 +.70 37.50 1890 ---- 42.30B 31.90A 42.30B 35.60 +.60 35.00 1895 ---- 39.60B 29.70A 39.60B 33.10 +.60 32.50 1900 ---- 36.90B 27.50A 36.90B 30.80 +.50 30.30 1905 ---- 34.40B 25.50A 34.40B 28.60 +.50 28.10 1910 ---- 32.10B 23.60A 32.10B 26.50 +.50 26.00 1915 ---- 29.80B 21.80A 29.80B 24.50 +.40 24.10 1920 ---- 27.70B 20.20A 27.70B 22.70 +.40 22.30 1925 ---- 25.70B 18.60A 25.70B 21.00 +.40 20.60 1930 ---- 23.80B 17.10A 23.80B 19.40 +.30 19.10 1935 ---- 22.10B 15.80A 22.10B 17.90 +.30 17.60 1940 ---- 20.40B 14.50A 20.40B 16.50 +.20 16.30 1945 15.70 18.90B 13.40A 18.90B 15.20 +.20 2 15.00 1950 ---- 17.50B 12.30A 17.50B 14.00 +.20 13.80 1955 ---- 16.10B 11.30A 16.00B 12.90 +.10 12.80 1960 ---- 14.90B 10.30A 14.90B 11.80 UNCH 11.80 1965 ---- 13.70B 9.50A 13.70B 10.90 +.10 10.80 1970 ---- 12.60B 8.70A 12.60B 10.00 UNCH 10.00 1975 ---- 11.60B 8.00A 11.60B 9.20 UNCH 9.20 1980 ---- 10.70B 7.40A 10.70B 8.50 UNCH 8.50 5 5 1985 ---- 9.80B 6.80A 9.80B 7.80 UNCH 7.80 1990 ---- 9.00B 6.20A 9.00B 7.10 -.10 7.20 1995 6.20 8.30B 5.70A 5.70A 6.60 -.10 15 6.70 2000 ---- 7.60B 5.30A 7.60B 6.00 -.20 6.20 2005 5.20 7.00B 4.90A 5.60B 5.50 -.20 15 5.70 2010 ---- 6.50B 4.50A 6.50B 5.10 -.20 5.30 2015 ---- 5.90B 4.20A 5.90B 4.70 -.20 4.90 2020 ---- 5.50B 3.90A 5.50B 4.30 -.20 4.50 2025 ---- 5.00B 3.60A 5.00B 4.00 -.20 4.20 2030 ---- 4.60B 3.30A 4.60B 3.60 -.20 3.80 2035 ---- 4.30B 3.10A 4.20B 3.40 -.20 3.60 2040 ---- 3.90B 2.90A 3.90B 3.10 -.20 3.30 2045 ---- 3.60B 2.70A 3.60B 2.80 -.20 3.00 2050 ---- 3.30B 2.50A 3.30B 2.60 -.20 2.80 2055 ---- 3.10B 2.30A 3.10B 2.40 -.20 2.60 1 1 2060 ---- 2.90B 2.10A 2.90B 2.20 -.20 1 2.40 1 1 2065 ---- 2.60B 2.00A 2.60B 2.00 -.30 2.30 2070 ---- 2.40B 1.80A 2.40B 1.90 -.20 2.10 2075 ---- 2.30B 1.70A 2.30B 1.70 -.20 1.90 2080 ---- 2.10B 1.60A 2.10B 1.60 -.20 1.80 2085 ---- 2.00B 1.50A 2.00B 1.50 -.20 1.70 2090 ---- 1.80B 1.40A 1.80B 1.40 -.20 1.60 2095 ---- 1.70B 1.30A 1.70B 1.30 -.10 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 7 7 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- .70A .70A .70 -.10 .80 1700 ---- ---- .80A .80A .70 -.20 .90 1705 ---- ---- .80A .80A .80 -.20 1.00 1710 ---- ---- .90A .90A .90 -.20 1.10 1715 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1720 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 5 5 1725 1.10 1.10 1.10 1.10 1.20 -.30 5 1.50 1730 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1735 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1740 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 1745 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 1750 ---- ---- 1.80A 1.80A 2.00 -.30 2.30 1755 ---- ---- 2.00A 2.00A 2.20 -.40 2.60 1760 ---- ---- 2.30A 2.30A 2.40 -.40 2.80 1765 ---- ---- 2.50A 2.50A 2.70 -.40 1 3.10 1 1 1770 ---- ---- 2.70A 2.70A 2.90 -.50 3.40 1 1 1775 ---- ---- 3.00A 3.00A 3.30 -.50 3.80 1780 ---- ---- 3.40A 3.40A 3.60 -.60 4.20 1785 ---- ---- 3.70A 3.70A 4.00 -.60 4.60 1790 ---- ---- 4.10A 4.10A 4.40 -.70 5.10 1795 ---- ---- 4.50A 4.50A 4.90 -.70 5.60 1800 ---- ---- 4.90A 4.90A 5.40 -.80 6.20 5 5 1805 ---- 6.90B 5.40A 5.40A 6.00 -.80 6.80 1810 ---- 7.70B 5.90A 5.90A 6.70 -.80 7.50 5 5 1815 ---- 8.50B 6.50A 6.50A 7.40 -.90 8.30 5 5 1820 ---- 9.40B 7.20A 7.20A 8.20 -.90 9.10 5 5 1825 ---- 10.40B 7.90A 7.90A 9.00 -1.10 10.10 1830 ---- 11.50B 8.70A 8.70A 10.00 -1.10 11.10 1835 ---- 12.70B 9.50A 9.50A 11.00 -1.20 12.20 1840 ---- 14.00B 10.50A 10.50A 12.20 -1.20 13.40 1845 ---- 15.40B 11.50A 11.50A 13.40 -1.30 14.70 1850 ---- 16.90B 12.60A 12.60A 14.80 -1.40 16.20 1855 ---- 18.50B 13.90A 13.90A 16.30 -1.40 17.70 1860 ---- 20.30B 15.20A 15.20A 17.90 -1.50 19.40 1865 ---- 22.20B 16.70A 16.70A 19.60 -1.50 21.10 3 3 1870 ---- 24.30B 18.30A 18.30A 21.40 -1.70 23.10 1875 ---- 26.50B 19.90A 19.90A 23.40 -1.70 25.10 1880 ---- 28.80B 21.70A 21.70A 25.50 -1.80 27.30 1885 ---- 31.20B 23.70A 23.70A 27.80 -1.80 29.60 1890 ---- 33.80B 25.80A 25.80A 30.10 -1.90 32.00 1895 ---- 36.50B 28.00A 28.00A 32.60 -1.90 34.50 1900 ---- 39.30B 30.40A 30.40A 35.30 -1.90 37.20 1905 ---- 42.30B 32.90A 32.90A 38.10 -1.90 40.00 1910 ---- 45.40B 35.50A 35.50A 41.00 -2.00 43.00 1915 ---- 48.60B 38.30A 38.30A 44.00 -2.10 46.10 1920 ---- 51.90B 41.10A 41.10A 47.10 -2.10 49.20 1925 ---- 55.30B 44.10A 44.10A 50.40 -2.10 52.50 1930 ---- 58.90B 47.20A 47.20A 53.80 -2.20 56.00 1935 ---- 62.50B 50.40A 50.40A 57.20 -2.30 59.50 1940 ---- 66.20B 53.80A 53.80A 60.80 -2.30 63.10 1945 ---- 70.10B 57.20A 57.20A 64.50 -2.30 66.80 1950 ---- 74.00B 60.70A 60.70A 68.30 -2.30 70.60 1955 ---- 78.00B 64.40A 64.40A 72.20 -2.40 74.60 1960 ---- 82.10B 68.10A 68.10A 76.10 -2.40 78.50 1965 ---- 86.20B 71.90A 71.90A 80.20 -2.40 82.60 1970 ---- 90.40B 75.80A 75.80A 84.30 -2.40 86.70 1975 ---- 94.70B 79.80A 79.80A 88.40 -2.60 91.00 1980 ---- 99.10B 83.80A 83.80A 92.70 -2.50 95.20 1985 ---- 103.50B 88.00A 88.00A 97.00 -2.50 99.50 1990 ---- 107.90B 92.20A 92.20A 101.40 -2.50 103.90 1995 ---- 112.40B 96.40A 96.40A 105.80 -2.60 108.40 2000 ---- 117.00B 100.70A 100.70A 110.20 -2.60 112.80 2005 ---- 121.50B 105.10A 105.10A 114.70 -2.60 117.30 2010 ---- 126.10B 109.50A 109.50A 119.30 -2.60 121.90 2015 ---- 129.30B 114.00A 114.00A 123.80 -2.70 126.50 2020 ---- ---- 118.50A 118.50A 128.50 -2.60 131.10 2025 ---- 140.20B 123.00A 123.00A 133.10 -2.70 135.80 2030 ---- ---- 127.60A 127.60A 137.80 -2.60 140.40 2035 ---- ---- 132.20A 132.20A 142.50 -2.70 145.20 2040 ---- ---- ---- ---- 147.20 -2.70 149.90 2045 ---- ---- ---- ---- 151.90 -2.70 154.60 2050 ---- 164.10B 146.30A 146.30A 156.70 -2.70 159.40 2055 ---- ---- ---- ---- 161.50 -2.70 164.20 2060 ---- ---- ---- ---- 166.30 -2.70 169.00 2065 ---- ---- ---- ---- 171.10 -2.70 173.80 2070 ---- ---- ---- ---- 176.00 -2.60 178.60 2075 ---- 188.30B 170.20A 170.20A 180.80 -2.70 183.50 2080 ---- ---- ---- ---- 185.70 -2.60 188.30 2085 ---- ---- ---- ---- 190.50 -2.70 193.20 2090 ---- ---- ---- ---- 195.40 -2.70 198.10 2095 ---- ---- ---- ---- 200.30 -2.70 203.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 30 30 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 296.20B 281.70A 296.10B 288.90 +2.30 286.60 1595 ---- 291.20B 276.70A 291.10B 283.90 +2.30 281.60 1600 ---- 286.30B 271.70A 286.20B 278.90 +2.30 276.60 1605 ---- 281.20B 266.70A 281.10B 273.90 +2.30 271.60 1610 ---- 276.20B 261.70A 276.10B 268.90 +2.30 266.60 1615 ---- 271.20B 256.70A 271.10B 263.90 +2.30 261.60 1620 ---- 266.20B 251.70A 266.10B 258.90 +2.30 256.60 1625 ---- 261.20B 246.70A 261.10B 253.90 +2.30 251.60 1630 ---- 256.20B 241.70A 256.10B 248.90 +2.30 246.60 1635 ---- 251.20B 236.70A 251.10B 243.90 +2.30 241.60 1640 ---- 246.20B 231.70A 246.10B 238.90 +2.30 236.60 1645 ---- 241.20B 226.70A 241.10B 233.90 +2.30 231.60 1650 ---- 236.30B 221.70A 236.30B 228.90 +2.30 226.60 1655 ---- 231.20B 216.70A 231.10B 223.90 +2.30 221.60 1660 ---- 226.20B 211.70A 226.10B 218.90 +2.30 216.60 1665 ---- 221.20B 206.70A 221.10B 213.90 +2.30 211.60 1670 ---- 216.20B 201.70A 216.10B 208.90 +2.30 206.60 1675 ---- 211.20B 196.70A 211.10B 203.90 +2.30 201.60 1680 ---- 206.20B 191.70A 206.10B 198.90 +2.30 196.60 1685 ---- 201.20B 186.70A 201.10B 193.90 +2.30 191.60 1690 ---- 196.20B 181.70A 196.10B 188.90 +2.30 186.60 1695 ---- 191.20B 176.70A 191.10B 183.90 +2.30 181.60 1700 ---- 186.30B 171.70A 186.20B 178.90 +2.30 176.60 1705 ---- 181.20B 166.70A 181.10B 173.90 +2.30 171.60 1710 ---- 176.20B 161.70A 176.10B 168.90 +2.30 166.60 1715 ---- 171.20B 156.70A 171.10B 163.90 +2.30 161.60 1720 ---- 166.20B 151.70A 166.10B 158.90 +2.30 156.60 1725 ---- 161.20B 146.70A 161.10B 153.90 +2.30 151.60 1730 ---- 156.20B 141.70A 156.10B 148.90 +2.30 146.60 1735 ---- 151.20B 136.70A 151.10B 143.90 +2.30 141.60 1740 ---- 146.20B 131.70A 146.10B 138.90 +2.30 136.60 1745 ---- 141.20B 126.70A 141.10B 133.90 +2.30 131.60 1750 ---- 136.30B 121.70A 136.20B 128.90 +2.30 126.60 1755 ---- 131.20B 116.70A 131.10B 123.90 +2.30 121.60 1760 ---- 126.20B 111.70A 126.10B 118.90 +2.30 116.60 1 1765 ---- 121.20B 106.70A 121.10B 113.90 +2.30 111.60 1770 ---- 116.20B 101.70A 116.10B 108.90 +2.30 106.60 1775 ---- 111.20B 96.70A 111.10B 103.90 +2.30 101.60 1 1780 ---- 106.20B 91.70A 106.10B 98.90 +2.30 96.60 1785 ---- 101.30B 86.70A 101.30B 93.90 +2.30 91.60 1790 ---- 96.20B 81.70A 96.10B 88.90 +2.30 86.60 1795 ---- 91.30B 76.70A 91.30B 83.90 +2.30 81.60 3 3 1800 ---- 86.30B 71.80A 86.20B 78.90 +2.30 76.60 3 1 1805 ---- 81.30B 66.80A 81.30B 73.90 +2.30 71.60 2 5 1810 ---- 76.30B 61.70A 76.30B 68.90 +2.30 66.60 10 1815 ---- 71.30B 56.70A 71.30B 63.90 +2.30 61.60 16 1820 ---- 66.30B 51.70A 66.30B 58.90 +2.30 56.60 1 1825 ---- 62.50B 46.70A 62.50B 53.90 +2.30 51.60 28 1830 ---- 56.30B 41.70A 56.30B 48.90 +2.30 46.60 34 1835 ---- 51.30B 36.70A 51.30B 43.90 +2.30 41.60 1 11 1840 ---- 46.30B 31.80A 46.30B 38.90 +2.30 36.60 1 40 1845 ---- 41.30B 26.80A 41.30B 33.90 +2.20 31.70 272 1850 32.60 40.60B 21.30A 21.30A 28.90 +2.00 1 26.90 36 1855 ---- 31.40B 16.70A 31.40B 23.90 +1.80 1 22.10 1 34 1860 ---- 26.10B 11.70A 26.10B 18.90 +1.30 17.60 33 1865 16.00 21.90B 6.80A 6.80A 13.90 +.50 1 13.40 4 224 1870 10.50 20.70B 2.90A 9.60B 8.90 -.80 19 9.70 8 44 1875 6.30 16.10B .90A 3.80 3.90 -2.70 56 6.60 58 38 1880 4.50 11.60B .10 .10 .00 -4.30 341 4.30 370 79 1885 3.30 7.70B .10 .10 .00 -2.70 117 2.70 73 71 1890 2.50 4.60B .10 .10 .00 -1.60 45 1.60 32 283 1895 1.10 2.50B .10 .10 .00 -.90 21 .90 19 66 1900 .10 1.20B .10 .10 .00 -.50 39 .50 140 157 1905 .20 .50B .10 .10 .00 -.30 29 .30 19 28 1910 .10 .20B .10 .20B .00 -.20 6 .20 31 35 1915 .20 .20 .10A .10A .00 -.10 2 .10 4 10 1920 ---- ---- ---- ---- .00 -.10 .10 10 152 1925 .20 .20 .10 .10 .00 -.10 5 .10 11 171 1930 ---- ---- ---- ---- .00 -.10 .10 6 146 1935 ---- ---- ---- ---- .00 -.10 .10 2 4 1940 ---- ---- ---- ---- .00 -.10 .10 41 1945 ---- ---- ---- ---- .00 -.10 .10 2 1950 ---- ---- ---- ---- .00 -.10 .10 13 20 1955 ---- ---- ---- ---- .00 -.10 .10 10 1960 ---- ---- ---- ---- .00 -.10 .10 31 1965 ---- ---- ---- ---- .00 -.10 .10 101 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 683 811 2241 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 2 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 68 1695 ---- ---- ---- ---- .00 -.10 .10 42 1700 ---- ---- ---- ---- .00 -.10 .10 2 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 2 1725 ---- ---- ---- ---- .00 -.10 .10 10 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 1 1740 ---- ---- ---- ---- .00 -.10 .10 3 1745 ---- ---- ---- ---- .00 -.10 .10 3 1750 ---- ---- ---- ---- .00 -.10 .10 15 1755 ---- ---- ---- ---- .00 -.10 .10 9 1760 ---- ---- ---- ---- .00 -.10 .10 205 1765 ---- ---- ---- ---- .00 -.10 .10 112 1770 ---- ---- ---- ---- .00 -.10 .10 94 1775 ---- ---- ---- ---- .00 -.10 .10 28 1780 ---- ---- ---- ---- .00 -.10 .10 115 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 108 1795 ---- ---- ---- ---- .00 -.10 .10 9 1800 ---- ---- ---- ---- .00 -.10 .10 83 1805 ---- ---- ---- ---- .00 -.10 .10 1 50 1810 ---- ---- ---- ---- .00 -.10 .10 4 52 1815 ---- ---- ---- ---- .00 -.10 .10 22 64 1820 ---- ---- ---- ---- .00 -.10 4 .10 4 126 1825 ---- ---- ---- ---- .00 -.10 10 .10 11 75 1830 ---- ---- ---- ---- .00 -.10 .10 3 13 1835 ---- ---- ---- ---- .00 -.10 .10 16 1840 ---- ---- ---- ---- .00 -.10 1 .10 8 121 1845 ---- ---- .10A .10A .00 -.20 5 .20 52 73 1850 .20 .20 .10A .10A .00 -.40 12 .40 46 150 1855 ---- ---- .10A .10A .00 -.60 28 .60 18 34 1860 .10 .10 .10 .10 .00 -1.10 44 1.10 30 247 1865 1.20 1.20 .10 .10 .00 -1.90 114 1.90 46 242 1870 1.80 2.30B .10 .10 .00 -3.20 103 3.20 62 118 1875 1.60 4.40B .10 .10 .00 -5.10 100 5.10 146 160 1880 5.00 8.80B .30 1.10A 1.10 -6.70 312 7.80 166 126 1885 7.90 13.40B 2.50A 13.40B 6.10 -5.10 12 11.20 2 18 1890 ---- 18.20B 4.40A 4.40A 11.10 -4.00 1 15.10 3 1895 ---- 23.20B 7.30A 7.30A 16.10 -3.30 19.40 2 9 1900 11.90 28.70B 10.90A 28.70B 21.10 -2.90 8 24.00 13 16 1905 ---- 33.20B 15.20A 15.20A 26.10 -2.70 28.80 6 1910 ---- 38.20B 19.80A 19.80A 31.10 -2.60 33.70 5 1915 ---- 43.20B 28.70A 28.70A 36.10 -2.50 38.60 2 1920 ---- 48.20B 33.90A 33.90A 41.10 -2.50 43.60 1925 ---- 53.20B 34.50A 34.50A 46.10 -2.50 48.60 1930 ---- 58.20B 43.80A 43.80A 51.10 -2.50 53.60 1935 ---- 63.20B 48.80A 48.80A 56.10 -2.50 58.60 1940 ---- 68.30B 53.80A 53.80A 61.10 -2.50 63.60 1945 ---- 73.30B 58.80A 58.80A 66.10 -2.50 68.60 1950 ---- 78.20B 59.40A 59.40A 71.10 -2.50 73.60 1955 ---- 83.30B 68.80A 68.80A 76.10 -2.50 78.60 1960 ---- 88.30B 73.80A 73.80A 81.10 -2.50 83.60 1965 ---- 93.30B 78.80A 78.80A 86.10 -2.50 88.60 1970 ---- 98.30B 83.80A 83.80A 91.10 -2.50 93.60 1975 ---- 103.30B 88.80A 88.80A 96.10 -2.50 98.60 1980 ---- 108.30B 93.80A 93.80A 101.10 -2.50 103.60 1985 ---- 113.30B 98.80A 98.80A 106.10 -2.50 108.60 1990 ---- 118.30B 103.80A 103.80A 111.10 -2.50 113.60 1995 ---- 123.30B 108.80A 108.80A 116.10 -2.50 118.60 2000 ---- 128.30B 113.70A 113.70A 121.10 -2.50 123.60 2005 ---- 133.20B 118.80A 118.80A 126.10 -2.50 128.60 2010 ---- 138.20B 123.80A 123.80A 131.10 -2.50 133.60 2015 ---- 143.20B 128.80A 128.80A 136.10 -2.50 138.60 2020 ---- 148.20B 133.80A 133.80A 141.10 -2.50 143.60 2025 ---- 153.20B 138.80A 138.80A 146.10 -2.50 148.60 2030 ---- 158.20B 143.80A 143.80A 151.10 -2.50 153.60 2035 ---- 163.20B 148.80A 148.80A 156.10 -2.50 158.60 2040 ---- 168.20B 153.80A 153.80A 161.10 -2.50 163.60 2045 ---- 173.20B 158.80A 158.80A 166.10 -2.50 168.60 2050 ---- 178.30B 163.70A 163.70A 171.10 -2.50 173.60 2055 ---- 183.20B 168.80A 168.80A 176.10 -2.50 178.60 2060 ---- 188.30B 173.80A 173.80A 181.10 -2.50 183.60 2065 ---- 193.30B 178.80A 178.80A 186.10 -2.50 188.60 2070 ---- 198.30B 183.80A 183.80A 191.10 -2.50 193.60 2075 ---- 203.30B 188.80A 188.80A 196.10 -2.50 198.60 2080 ---- 208.30B 193.80A 193.80A 201.10 -2.50 203.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 754 636 2639 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 291.20B 276.80A 291.10B 283.90 +2.40 281.50 1600 ---- 286.30B 271.80A 286.30B 278.90 +2.40 276.50 1605 ---- 281.20B 266.80A 281.10B 273.90 +2.40 271.50 1610 ---- 276.20B 261.80A 276.10B 268.90 +2.40 266.50 1615 ---- 271.20B 256.80A 271.10B 263.90 +2.40 261.50 1620 ---- 266.20B 251.80A 266.10B 258.90 +2.40 256.50 1625 ---- 261.20B 246.80A 261.10B 253.90 +2.40 251.50 1630 ---- 256.20B 241.80A 256.10B 248.90 +2.40 246.50 1635 ---- 251.20B 236.80A 251.10B 243.90 +2.40 241.50 1640 ---- 246.30B 231.80A 246.30B 238.90 +2.40 236.50 1645 ---- 241.10B 226.80A 241.00B 233.90 +2.40 231.50 1650 ---- 236.30B 221.80A 236.30B 228.90 +2.40 226.50 1655 ---- 231.10B 216.80A 231.00B 223.90 +2.40 221.50 1660 ---- 226.10B 211.80A 226.00B 218.90 +2.40 216.50 1665 ---- 221.10B 206.80A 221.00B 213.90 +2.40 211.50 1670 ---- 216.10B 201.80A 216.00B 208.90 +2.40 206.50 1675 ---- 211.30B 196.80A 211.30B 203.90 +2.40 201.50 1680 ---- 206.30B 191.80A 206.30B 198.90 +2.40 196.50 1685 ---- 201.30B 186.70A 201.30B 193.90 +2.40 191.50 1690 ---- 196.30B 181.70A 196.30B 188.90 +2.40 186.50 1695 ---- 191.30B 176.70A 191.30B 183.90 +2.40 181.50 1700 ---- 190.60B 171.30A 190.60B 178.90 +2.40 176.50 1705 ---- 181.30B 166.70A 181.30B 173.90 +2.40 171.50 1710 ---- 176.30B 161.80A 176.30B 168.90 +2.40 166.50 1715 ---- 171.30B 156.70A 171.30B 163.90 +2.40 161.50 1720 ---- 166.30B 151.70A 166.30B 158.90 +2.40 156.50 1725 ---- 165.60B 146.30A 165.60B 153.90 +2.40 151.50 1730 ---- 156.30B 141.70A 156.20B 148.90 +2.40 146.50 1735 ---- 151.30B 136.80A 151.30B 143.90 +2.40 141.50 1740 ---- 146.30B 131.80A 146.30B 138.90 +2.40 136.50 1745 ---- 141.30B 126.70A 141.30B 133.90 +2.40 131.50 1750 ---- 140.60B 121.40A 140.60B 128.90 +2.40 126.50 1755 ---- 131.30B 116.70A 131.30B 124.00 +2.50 121.50 1760 ---- 126.30B 111.70A 126.30B 119.00 +2.40 116.60 1765 ---- 121.30B 106.70A 121.30B 114.00 +2.40 111.60 1770 ---- 116.30B 101.70A 116.20B 109.00 +2.40 106.60 1775 ---- 115.70B 96.50A 115.70B 104.00 +2.30 101.70 1780 ---- 106.50B 92.00A 106.50B 99.00 +2.20 96.80 1785 ---- 101.20B 87.00A 101.20B 94.10 +2.30 91.80 1790 ---- 96.60B 82.10A 96.50B 89.10 +2.20 86.90 1795 ---- 91.60B 77.20A 91.60B 84.20 +2.10 82.10 1800 ---- 90.80B 72.10A 90.80B 79.30 +2.10 77.20 1805 ---- 81.80B 67.30A 81.80B 74.50 +2.10 72.40 1810 ---- 77.00B 62.60A 77.00B 69.70 +2.00 67.70 1815 ---- 72.10B 57.90A 72.10B 64.90 +2.00 62.90 1820 ---- 70.60B 53.30A 70.60B 60.20 +1.90 58.30 1 1825 ---- 66.60B 48.90A 66.60B 55.60 +1.90 53.70 1830 ---- 61.90B 44.50A 61.90B 51.10 +1.90 49.20 1 2 1835 ---- 57.20B 40.20A 57.20B 46.60 +1.70 44.90 22 1840 ---- 52.60B 36.10A 52.60B 42.30 +1.70 40.60 8 1845 ---- 48.20B 32.20A 48.10B 38.20 +1.60 36.60 1 1850 33.50 43.80B 28.50A 32.80A 34.20 +1.50 1 32.70 18 1855 ---- 39.60B 25.10A 39.60B 30.40 +1.40 2 29.00 3 1860 29.10 35.50B 21.90A 21.90A 26.80 +1.30 3 25.50 13 1865 ---- 31.60B 19.00A 31.60B 23.50 +1.10 22.40 3 1870 21.00 28.00B 16.30A 16.30A 20.40 +1.00 5 19.40 2 1875 ---- 24.60B 13.90A 24.60B 17.50 +.70 2 16.80 78 92 1880 14.00 21.40B 11.80A 13.60A 15.00 +.60 20 14.40 62 77 1885 16.30 18.60B 9.90A 18.60B 12.70 +.50 33 12.20 2 32 1890 13.90 16.00B 8.30A 8.30A 10.70 +.40 12 10.30 3 5 1895 10.20 13.60B 6.90A 9.60A 9.00 +.30 9 8.70 28 23 1900 10.80 11.60B 5.70A 5.70A 7.50 +.20 21 7.30 23 34 1905 6.90 9.80B 4.70A 6.70A 6.20 +.20 2 6.00 2 8 1910 4.40 8.20B 3.90A 5.80B 5.20 +.20 3 5.00 5 18 1915 ---- 6.90B 3.20A 6.90B 4.20 UNCH 4.20 9 1920 ---- 5.70B 2.60A 5.70B 3.50 +.10 8 3.40 24 52 1925 3.70 4.70B 2.20A 3.10B 2.80 UNCH 252 2.80 1 1930 ---- 3.90B 1.80A 3.90B 2.30 -.10 2.40 1 7 1935 3.10 3.20B 1.50A 3.20B 1.90 -.10 56 2.00 3 9 1940 ---- 2.60B 1.20A 2.60B 1.50 -.10 1 1.60 1 8 1945 ---- 2.10B 1.00A 2.10B 1.20 -.20 1.40 5 21 1950 .80 1.80B .80 1.10 1.00 -.10 5 1.10 4 9 1955 ---- 1.40B .70A 1.40B .80 -.20 1.00 30 1960 ---- 1.20B .60A 1.20B .60 -.20 1 .80 1 7 1965 .50 1.00B .50 .50 .50 -.20 12 .70 7 1970 ---- .80B .50A .80B .40 -.20 .60 1 7 1975 ---- .70B .40A .70B .30 -.20 11 .50 11 1980 ---- .50B ---- .50B .30 -.10 .40 1985 .20 .40B .20 .20 .20 -.10 300 .30 3 3 1990 ---- .40B ---- .40B .20 -.10 .30 1 1995 ---- .30B ---- .30B .10 -.10 .20 1 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 759 247 567 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 1 .10 24 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 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 1 .10 37 1755 ---- ---- ---- ---- .10 UNCH .10 17 1760 ---- ---- ---- ---- .10 UNCH .10 7 1765 ---- ---- ---- ---- .10 -.10 .20 2 1770 ---- ---- ---- ---- .10 -.10 .20 35 1775 ---- ---- ---- ---- .10 -.20 .30 24 1780 ---- ---- ---- ---- .20 -.10 .30 36 1785 .20 .20 .20 .20 .20 -.20 100 .40 41 1790 .20 .20 .20 .20 .30 -.20 102 .50 3 33 1795 ---- ---- .40A .40A .40 -.20 6 .60 38 1800 ---- ---- .50A .50A .50 -.30 2 .80 18 21 1805 .50 .60 .50 .60 .60 -.40 12 1.00 17 1810 ---- ---- .70A .70A .80 -.40 4 1.20 7 8 1815 ---- ---- .80A .80A 1.10 -.40 1 1.50 1 27 1820 1.40 2.00 1.00A 1.20 1.40 -.40 11 1.80 2 9 1825 1.80 2.40B 1.30A 1.60A 1.70 -.60 2 2.30 1 9 1830 ---- 3.00B 1.60A 1.60A 2.20 -.60 10 2.80 2 18 1835 ---- 3.80B 2.00A 2.00A 2.80 -.60 3.40 1 34 1840 2.70 4.70B 2.40A 4.70B 3.50 -.70 18 4.20 25 29 1845 3.50 5.70B 2.90A 2.90A 4.30 -.80 1 5.10 1 124 1850 4.80 7.10B 3.60A 5.00B 5.30 -.90 49 6.20 2 3 1855 ---- 8.60B 4.40A 4.40A 6.50 -1.00 9 7.50 4 13 1860 6.00 10.40B 5.30A 7.40 7.90 -1.20 88 9.10 42 64 1865 ---- 12.40B 6.50A 6.50A 9.60 -1.30 10.90 2 1870 10.40 14.80B 7.80A 14.80B 11.50 -1.40 11 12.90 4 8 1875 13.20 17.40B 9.40A 12.20A 13.60 -1.70 19 15.30 72 77 1880 11.80 20.20B 11.20 15.30B 16.10 -1.80 17 17.90 3 4 1885 16.20 23.30B 13.40A 16.40A 18.80 -1.90 3 20.70 11 8 1890 17.10 26.70B 15.80A 26.70B 21.80 -2.00 40 23.80 2 2 1895 ---- 30.30B 18.50A 18.50A 25.10 -2.10 27.20 1900 ---- 34.10B 21.40A 21.40A 28.60 -2.10 30.70 1905 ---- 38.20B 24.50A 24.50A 32.30 -2.20 34.50 1 1910 ---- 42.30B 27.90A 27.90A 36.20 -2.30 38.50 1915 ---- 46.70B 31.50A 31.50A 40.30 -2.30 42.60 1920 ---- 51.10B 35.30A 35.30A 44.60 -2.30 46.90 1925 ---- 55.60B 39.30A 39.30A 48.90 -2.40 51.30 1930 ---- 60.20B 43.40A 43.40A 53.40 -2.40 55.80 1935 ---- 64.90B 47.70A 47.70A 57.90 -2.50 60.40 1940 ---- 69.60B 52.10A 52.10A 62.60 -2.50 65.10 1945 ---- 74.20B 56.70A 56.70A 67.30 -2.50 69.80 1950 ---- 79.30B 61.20A 61.20A 72.00 -2.60 74.60 1955 ---- 83.90B 65.90A 65.90A 76.90 -2.50 79.40 1960 ---- 88.90B 70.60A 70.60A 81.70 -2.50 84.20 1965 ---- 93.80B 75.40A 75.40A 86.60 -2.50 89.10 1970 ---- 98.70B 84.30A 84.30A 91.50 -2.50 94.00 1975 ---- 103.90B 85.10A 85.10A 96.40 -2.50 98.90 1980 ---- 108.60B 94.10A 94.10A 101.30 -2.50 103.80 1985 ---- 113.60B 99.20A 99.20A 106.30 -2.50 108.80 1990 ---- 118.50B 104.00A 104.00A 111.20 -2.50 113.70 1995 ---- 123.40B 108.90A 108.90A 116.20 -2.50 118.70 2000 ---- 128.80B 109.70A 109.70A 121.20 -2.40 123.60 2005 ---- 133.30B 118.80A 118.80A 126.10 -2.50 128.60 2010 ---- 138.20B 123.80A 123.80A 131.10 -2.50 133.60 2015 ---- 143.20B 129.00A 129.00A 136.10 -2.40 138.50 2020 ---- 148.20B 133.90A 133.90A 141.10 -2.40 143.50 2025 ---- 153.70B 134.60A 134.60A 146.10 -2.40 148.50 2030 ---- 158.20B 143.80A 143.80A 151.10 -2.40 153.50 2035 ---- 163.20B 148.80A 148.80A 156.10 -2.40 158.50 2040 ---- 168.20B 153.80A 153.80A 161.10 -2.40 163.50 2045 ---- 173.20B 158.80A 158.80A 166.10 -2.40 168.50 2050 ---- 178.70B 159.50A 159.50A 171.10 -2.40 173.50 2055 ---- 183.20B 168.80A 168.80A 176.10 -2.40 178.50 2060 ---- 188.20B 173.80A 173.80A 181.10 -2.40 183.50 2065 ---- 193.20B 178.80A 178.80A 186.10 -2.40 188.50 2070 ---- 198.20B 183.80A 183.80A 191.10 -2.40 193.50 2075 ---- 203.70B 184.50A 184.50A 196.10 -2.40 198.50 2080 ---- 208.20B 193.80A 193.80A 201.10 -2.40 203.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 507 201 780 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 306.30B 291.80A 306.30B 298.90 +2.40 296.50 1585 ---- 300.90B 286.80A 300.90B 293.90 +2.40 291.50 1590 ---- 296.30B 281.80A 296.30B 288.90 +2.40 286.50 1595 ---- 291.30B 276.80A 291.30B 283.90 +2.40 281.50 1600 ---- 286.10B 271.70A 286.10B 278.90 +2.40 276.50 1605 ---- 281.10B 266.80A 281.00B 273.90 +2.40 271.50 1610 ---- 276.10B 261.80A 276.00B 268.90 +2.40 266.50 1615 ---- 271.10B 256.80A 271.00B 263.90 +2.40 261.50 1620 ---- 266.10B 251.80A 266.00B 258.90 +2.40 256.50 1625 ---- 261.10B 246.80A 261.00B 253.90 +2.40 251.50 1630 ---- 256.10B 241.80A 256.00B 248.90 +2.40 246.50 1635 ---- 251.10B 236.70A 251.00B 243.90 +2.40 241.50 1640 ---- 246.10B 231.70A 246.00B 238.90 +2.40 236.50 1645 ---- 241.10B 226.70A 241.00B 233.90 +2.40 231.50 1650 ---- 236.30B 221.70A 236.30B 228.90 +2.40 226.50 1655 ---- 231.10B 216.70A 231.00B 223.90 +2.40 221.50 1660 ---- 226.30B 211.70A 226.30B 218.90 +2.40 216.50 1665 ---- 221.30B 206.80A 221.30B 213.90 +2.40 211.50 1670 ---- 216.20B 201.80A 216.10B 208.90 +2.40 206.50 1675 ---- 215.60B 196.30A 215.60B 203.90 +2.40 201.50 1680 ---- 206.30B 191.80A 206.30B 198.90 +2.40 196.50 1685 ---- 200.90B 186.80A 200.90B 193.90 +2.40 191.50 1690 ---- 196.30B 181.80A 196.30B 188.90 +2.40 186.50 1695 ---- 191.10B 176.80A 191.00B 183.90 +2.40 181.50 1700 ---- 190.60B 171.30A 190.60B 178.90 +2.40 176.50 1705 ---- 181.30B 166.80A 181.30B 173.90 +2.40 171.50 1710 ---- 176.30B 161.80A 176.30B 168.90 +2.40 166.50 1715 ---- 171.30B 156.80A 171.30B 163.90 +2.40 161.50 1720 ---- 166.30B 151.90A 166.30B 158.90 +2.40 156.50 1725 ---- 165.60B 146.40A 165.60B 153.90 +2.40 151.50 1730 ---- 156.30B 141.90A 156.30B 148.90 +2.40 146.50 1735 ---- 151.10B 136.80A 151.00B 144.00 +2.40 141.60 1740 ---- 146.30B 131.80A 146.20B 139.00 +2.40 136.60 1745 ---- 141.20B 126.90A 141.10B 134.00 +2.40 131.60 1750 ---- 140.70B 121.60A 140.70B 129.00 +2.30 126.70 1755 ---- 131.20B 116.90A 131.20B 124.10 +2.40 121.70 1760 ---- 126.60B 111.90A 126.60B 119.10 +2.30 116.80 1 1765 ---- 121.60B 107.00A 121.60B 114.20 +2.30 111.90 1770 ---- 116.70B 102.10A 116.70B 109.30 +2.30 107.00 1775 ---- 115.90B 97.00A 115.90B 104.40 +2.30 102.10 1780 ---- 106.80B 92.50A 106.80B 99.50 +2.30 97.20 1785 ---- 101.60B 87.60A 101.60B 94.60 +2.20 92.40 1 1790 ---- 97.00B 82.50A 97.00B 89.80 +2.20 87.60 7 1795 ---- 92.20B 77.80A 92.20B 85.00 +2.10 82.90 1800 ---- 91.50B 73.10A 91.50B 80.20 +2.10 78.10 35 1805 ---- 86.60B 68.50A 86.60B 75.50 +2.00 73.50 14 1810 ---- 81.90B 63.90A 81.90B 70.80 +1.90 68.90 67 1815 ---- 77.10B 59.40A 77.10B 66.20 +1.90 64.30 1 1820 ---- 72.50B 55.00A 72.50B 61.60 +1.80 59.80 1825 ---- 67.90B 50.70A 67.90B 57.20 +1.70 55.50 7 1830 ---- 63.30B 46.50A 63.30B 52.80 +1.60 51.20 24 1835 ---- 58.80B 42.40A 58.80B 48.60 +1.50 47.10 6 1840 ---- 54.40B 38.50A 54.40B 44.50 +1.50 43.00 26 1845 ---- 50.20B 34.80A 50.20B 40.60 +1.40 39.20 1 1850 ---- 46.00B 31.30A 46.00B 36.80 +1.30 35.50 35 1855 ---- 42.00B 28.00A 41.90B 33.20 +1.20 32.00 8 1860 ---- 38.10B 24.90A 38.10B 29.80 +1.10 28.70 12 1865 ---- 34.40B 22.10A 34.40B 26.60 +1.00 25.60 75 1870 ---- 31.00B 19.50A 31.00B 23.60 +.90 10 22.70 15 1875 ---- 27.70B 17.00A 27.70B 20.90 +.90 20.00 31 1880 19.60 24.70B 14.90A 20.00B 18.40 +.80 8 17.60 16 43 1885 ---- 21.90B 13.00A 21.90B 16.10 +.70 15.40 1 9 1890 15.50 19.40B 11.30A 14.70A 14.10 +.60 1 13.50 4 6 1895 ---- 17.10B 9.80A 17.10B 12.20 +.50 11.70 73 1900 ---- 14.90B 8.40A 14.90B 10.60 +.40 10.20 3 10 1905 ---- 13.00B 7.30A 13.00B 9.10 +.30 8.80 2 1910 8.30 11.30B 6.20A 9.20B 7.90 +.30 10 7.60 2 53 1915 7.10 9.80B 5.30A 7.40B 6.80 +.20 5 6.60 17 1920 ---- 8.50B 4.60A 8.50B 5.80 +.10 5.70 2 1925 ---- 7.30B 3.90A 7.30B 5.00 +.10 4.90 5 1930 ---- 6.30B 3.40A 6.30B 4.20 UNCH 4.20 1 1 1935 ---- 5.40B 2.90A 5.40B 3.60 -.10 3.70 1 1 1940 ---- 4.60B 2.50A 4.60B 3.10 -.10 3.20 9 1945 ---- 4.00B 2.20A 4.00B 2.60 -.10 10 2.70 2 9 1950 ---- 3.40B 1.90A 3.40B 2.20 -.20 2.40 1 2 1955 ---- 2.90B 1.60A 2.90B 1.90 -.20 2.10 1 1960 ---- 2.50B 1.40A 2.50B 1.60 -.20 1.80 5 1965 ---- 2.10B 1.20A 2.10B 1.40 -.20 1.60 40 1970 ---- 1.80B 1.00A 1.80B 1.20 -.20 1.40 1 1975 ---- 1.60B .90A 1.60B 1.00 -.20 1.20 55 1980 ---- 1.40B .80A 1.40B .90 -.10 1.00 9 1985 ---- 1.20B .70A 1.20B .80 -.10 .90 8 1990 ---- 1.00B .60A 1.00B .70 -.10 .80 23 1995 ---- .80B .60A .80B .60 -.10 .70 2000 ---- .70B .50A .70B .50 -.10 .60 8 2005 ---- .60B ---- .60B .40 -.10 .50 24 2010 ---- ---- .40A .40A .40 -.10 .50 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 31 782 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 UNCH .10 15 1725 ---- ---- ---- ---- .10 UNCH .10 4 1730 ---- ---- ---- ---- .10 UNCH .10 218 1735 ---- ---- ---- ---- .10 -.10 .20 4 1740 ---- ---- ---- ---- .20 UNCH .20 43 1745 ---- ---- ---- ---- .20 UNCH .20 35 1750 ---- ---- ---- ---- .20 -.10 .30 4 1755 ---- ---- ---- ---- .30 UNCH .30 30 1760 ---- ---- ---- ---- .30 -.10 .40 11 1765 .40 .40 .40 .40 .40 -.10 6 .50 12 1770 ---- ---- .50A .50A .50 -.10 .60 42 1775 ---- ---- .60A .60A .60 -.10 .70 5 1780 ---- ---- .60A .60A .70 -.20 .90 26 1785 ---- ---- .70A .70A .80 -.20 1.00 10 1790 ---- ---- .80A .80A 1.00 -.20 1.20 9 1795 ---- ---- 1.00A 1.00A 1.20 -.20 1.40 9 1800 1.20 1.60B 1.10A 1.60B 1.40 -.30 1 1.70 10 31 1805 ---- ---- 1.40A 1.40A 1.60 -.50 2.10 9 1810 ---- ---- 1.60A 1.60A 2.00 -.40 2.40 26 1815 ---- ---- 1.90A 1.90A 2.40 -.50 2.90 5 1820 ---- 3.50B 2.20A 2.20A 2.80 -.60 3.40 11 1825 ---- 4.20B 2.60A 2.60A 3.40 -.60 4.00 5 1830 ---- 5.00B 3.00A 3.00A 4.00 -.80 4.80 11 1835 ---- 5.90B 3.60A 3.60A 4.80 -.80 5.60 12 1840 ---- 7.00B 4.20A 4.20A 5.70 -.90 6.60 2 10 1845 ---- 8.30B 4.90A 4.90A 6.70 -1.00 7.70 6 1850 ---- 9.80B 5.70A 5.70A 7.90 -1.10 9.00 1 12 1855 8.60 11.40B 6.70A 11.40B 9.30 -1.20 2 10.50 150 157 1860 ---- 13.40B 7.90A 7.90A 10.90 -1.30 12.20 2 1865 ---- 15.50B 9.20A 9.20A 12.70 -1.40 14.10 3 1870 ---- 17.90B 10.80A 10.80A 14.70 -1.50 16.20 110 117 1875 ---- 20.60B 12.50A 12.50A 17.00 -1.50 18.50 15 32 1880 18.40 23.40B 14.50A 17.80A 19.50 -1.60 9 21.10 29 33 1885 ---- 26.50B 16.70A 16.70A 22.20 -1.70 23.90 1890 ---- 29.70B 19.20A 19.20A 25.10 -1.90 27.00 1895 ---- 33.20B 21.80A 21.80A 28.30 -1.90 30.20 1900 ---- 36.90B 24.70A 24.70A 31.70 -2.00 33.70 1 1905 ---- 40.70B 27.80A 27.80A 35.20 -2.10 37.30 1 1910 ---- 44.70B 31.10A 31.10A 38.90 -2.20 41.10 1915 ---- 48.80B 34.60A 34.60A 42.80 -2.20 45.00 1920 ---- 53.00B 38.20A 38.20A 46.90 -2.20 49.10 1925 ---- 57.40B 42.00A 42.00A 51.00 -2.30 53.30 1930 ---- 61.80B 46.00A 46.00A 55.30 -2.40 57.70 1935 ---- 66.30B 50.00A 50.00A 59.70 -2.40 62.10 1940 ---- 70.90B 54.30A 54.30A 64.10 -2.50 66.60 1 1945 ---- 75.60B 58.60A 58.60A 68.70 -2.50 71.20 1950 ---- 80.30B 63.00A 63.00A 73.30 -2.50 75.80 1955 ---- 85.00B 67.50A 67.50A 77.90 -2.60 80.50 1960 ---- 89.80B 72.00A 72.00A 82.60 -2.60 85.20 1965 ---- 94.40B 76.70A 76.70A 87.40 -2.60 90.00 1970 ---- 99.30B 81.30A 81.30A 92.20 -2.60 94.80 1975 ---- 104.40B 86.10A 86.10A 97.00 -2.60 99.60 1980 ---- 109.00B 90.80A 90.80A 101.90 -2.50 104.40 1985 ---- 113.90B 95.70A 95.70A 106.80 -2.50 109.30 1990 ---- 118.80B 104.80A 104.80A 111.70 -2.50 114.20 1995 ---- 123.80B 109.40A 109.40A 116.60 -2.50 119.10 2000 ---- 129.00B 110.20A 110.20A 121.50 -2.50 124.00 2005 ---- 133.70B 119.20A 119.20A 126.40 -2.50 128.90 2010 ---- 138.60B 124.10A 124.10A 131.40 -2.40 133.80 2015 ---- 143.50B 129.10A 129.10A 136.30 -2.50 138.80 2020 ---- 148.50B 134.00A 134.00A 141.30 -2.40 143.70 2025 ---- 153.80B 134.80A 134.80A 146.30 -2.40 148.70 2030 ---- 158.40B 143.90A 143.90A 151.20 -2.40 153.60 2035 ---- 163.30B 149.20A 149.20A 156.20 -2.40 158.60 2040 ---- 168.30B 153.90A 153.90A 161.20 -2.40 163.60 2045 ---- 173.20B 158.80A 158.80A 166.20 -2.40 168.60 2050 ---- 178.80B 159.60A 159.60A 171.10 -2.50 173.60 2055 ---- 183.30B 168.90A 168.90A 176.10 -2.40 178.50 2060 ---- 188.30B 173.90A 173.90A 181.10 -2.40 183.50 2065 ---- 193.30B 178.90A 178.90A 186.10 -2.40 188.50 2070 ---- 198.20B 184.00A 184.00A 191.10 -2.40 193.50 2075 ---- 203.80B 184.50A 184.50A 196.10 -2.40 198.50 2080 ---- 208.20B 193.80A 193.80A 201.10 -2.40 203.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 317 1037 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 271.30B 256.70A 271.30B 263.90 +2.40 261.50 1620 ---- 266.30B 251.70A 266.30B 258.90 +2.40 256.50 1625 ---- 261.30B 246.80A 261.30B 253.90 +2.40 251.50 1630 ---- 256.30B 241.80A 256.30B 248.90 +2.40 246.50 1635 ---- 251.20B 236.80A 251.10B 243.90 +2.40 241.50 1640 ---- 246.20B 231.80A 246.10B 238.90 +2.40 236.50 1645 ---- 241.20B 226.80A 241.10B 233.90 +2.40 231.50 1650 ---- 240.60B 221.30A 240.60B 228.90 +2.40 226.50 1655 ---- 231.20B 216.80A 231.10B 223.90 +2.40 221.50 1660 ---- 226.20B 211.80A 226.10B 218.90 +2.40 216.50 1665 ---- 221.20B 206.80A 221.10B 213.90 +2.40 211.50 1670 ---- 216.20B 201.80A 216.10B 208.90 +2.40 206.50 1675 ---- 215.60B 196.30A 215.60B 203.90 +2.40 201.50 1680 ---- 206.20B 191.80A 206.10B 198.90 +2.40 196.50 1685 ---- 201.20B 186.80A 201.10B 193.90 +2.40 191.50 1690 ---- 196.20B 181.80A 196.10B 188.90 +2.40 186.50 1695 ---- 191.30B 176.80A 191.30B 183.90 +2.40 181.50 1700 ---- 190.60B 171.40A 190.60B 178.90 +2.40 176.50 1705 ---- 181.30B 166.80A 181.30B 173.90 +2.40 171.50 1710 ---- 176.30B 161.80A 176.30B 168.90 +2.40 166.50 1715 ---- 171.30B 156.80A 171.30B 163.90 +2.40 161.50 1720 ---- 166.30B 151.80A 166.10B 158.90 +2.30 156.60 1725 ---- 165.70B 146.50A 165.70B 153.90 +2.30 151.60 1730 ---- 156.40B 141.80A 156.40B 149.00 +2.40 146.60 1735 ---- 151.50B 136.90A 151.50B 144.00 +2.30 141.70 1740 ---- 146.50B 132.00A 146.50B 139.00 +2.30 136.70 1745 ---- 141.60B 127.00A 141.50B 134.10 +2.30 131.80 1750 ---- 140.80B 121.70A 140.80B 129.10 +2.30 126.80 1755 ---- 131.70B 117.10A 131.70B 124.20 +2.30 121.90 1760 ---- 126.70B 112.20A 126.70B 119.30 +2.30 117.00 1765 ---- 121.80B 107.30A 121.80B 114.40 +2.30 112.10 1770 ---- 116.90B 102.40A 116.90B 109.50 +2.20 107.30 1775 ---- 116.10B 97.40A 116.10B 104.60 +2.20 102.40 1780 ---- 106.90B 92.50A 106.90B 99.80 +2.20 97.60 1785 ---- 102.20B 87.80A 102.20B 95.00 +2.20 92.80 1790 ---- 97.20B 83.10A 97.20B 90.20 +2.10 88.10 1795 ---- 96.70B 78.40A 96.70B 85.40 +2.00 83.40 1800 ---- 91.90B 73.80A 91.90B 80.70 +2.00 78.70 1805 ---- 87.20B 69.20A 87.20B 76.10 +2.00 74.10 1810 ---- 82.50B 64.80A 82.50B 71.50 +1.90 69.60 1815 ---- 77.80B 60.40A 77.80B 66.90 +1.70 65.20 1820 ---- 73.20B 56.00A 73.20B 62.50 +1.70 60.80 1825 ---- 68.70B 51.80A 68.60B 58.20 +1.70 56.50 1830 ---- 64.20B 47.70A 64.20B 53.90 +1.50 52.40 1835 ---- 59.80B 43.80A 59.80B 49.80 +1.50 48.30 1 1840 ---- 55.50B 40.00A 55.50B 45.80 +1.40 44.40 1 1845 ---- 51.40B 36.40A 51.40B 42.00 +1.30 40.70 1850 ---- 47.30B 33.00A 47.30B 38.30 +1.20 1 37.10 1 1855 ---- 43.40B 29.70A 43.40B 34.80 +1.10 33.70 1860 ---- 39.60B 26.70A 39.60B 31.50 +1.10 30.40 1865 30.60 36.10B 23.90A 23.90A 28.30 +.90 3 27.40 1 1870 ---- 32.70B 21.30A 32.70B 25.40 +.80 24.60 1 1875 ---- 29.50B 18.90A 29.50B 22.70 +.70 22.00 1880 ---- 26.60B 16.70A 26.60B 20.20 +.60 19.60 7 9 1885 ---- 23.80B 14.80A 23.80B 17.90 +.50 17.40 8 9 1890 ---- 21.30B 13.00A 21.30B 15.80 +.40 15.40 7 1895 ---- 19.00B 11.40A 19.00B 14.00 +.50 13.50 12 1900 10.90 16.80B 10.00A 13.40B 12.20 +.30 1 11.90 6 1905 ---- 14.90B 8.70A 14.90B 10.70 +.20 10.50 1910 ---- 13.10B 7.60A 13.10B 9.40 +.20 9.20 4 1915 ---- 11.50B 6.60A 11.50B 8.20 +.20 8.00 1920 ---- 10.10B 5.70A 10.10B 7.10 +.10 7.00 11 1925 ---- 8.80B 5.00A 8.80B 6.20 +.10 6.10 4 1930 ---- 7.70B 4.30A 7.70B 5.30 UNCH 5.30 1935 ---- 6.70B 3.80A 6.70B 4.60 UNCH 4.60 4 1940 ---- 5.80B 3.30A 5.80B 4.00 UNCH 4.00 2 2 1945 ---- 5.00B 2.90A 5.00B 3.40 -.10 3.50 1950 ---- 4.40B 2.50A 4.40B 3.00 -.10 3.10 1955 ---- 3.80B 2.20A 3.80B 2.60 -.10 2.70 1960 ---- 3.30B 1.90A 3.30B 2.20 -.20 2.40 1965 ---- 2.80B 1.70A 2.80B 1.90 -.20 2.10 3 1970 ---- 2.40B 1.50A 2.40B 1.70 -.10 1.80 1975 ---- 2.10B 1.30A 2.10B 1.50 -.10 1.60 1980 ---- 1.80B 1.20A 1.80B 1.30 -.10 1.40 2 2 1985 ---- 1.60B 1.00A 1.60B 1.10 -.10 1.20 1990 ---- 1.40B .90A 1.40B 1.00 -.10 1.10 1995 ---- 1.20B .80A 1.20B .90 -.10 1.00 2 1 2000 ---- 1.00B .70A 1.00B .80 -.10 .90 2 1 2005 ---- .90B .70A .90B .70 -.10 .80 2010 ---- .80B .60A .80B .60 -.10 .70 2015 ---- .70B ---- .70B .50 -.10 .60 2 2020 ---- ---- .50A .50A .50 -.10 .60 2025 ---- ---- ---- ---- .40 -.10 .50 2030 ---- ---- ---- ---- .40 -.10 .50 2035 ---- ---- ---- ---- .30 -.10 .40 2040 ---- ---- ---- ---- .30 -.10 .40 2045 ---- ---- ---- ---- .30 UNCH .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .20 UNCH .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 23 82 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 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- .40A .40A .40 -.10 .50 1 1755 ---- ---- ---- ---- .40 -.10 .50 1760 ---- ---- .50A .50A .50 -.10 .60 1765 ---- ---- .60A .60A .60 -.20 .80 1770 ---- ---- .70A .70A .70 -.20 .90 1775 ---- ---- .80A .80A .80 -.30 1.10 1780 ---- ---- .90A .90A 1.00 -.20 1.20 1 1785 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2 1790 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 2 2 1795 ---- ---- 1.40A 1.40A 1.60 -.40 2.00 1800 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 2 3 1805 ---- ---- 2.00A 2.00A 2.20 -.50 2.70 1 1810 3.00 3.30B 2.30A 2.50A 2.70 -.50 3 3.20 1 6 1815 ---- ---- 2.60A 2.60A 3.10 -.70 3 3.80 28 25 1820 ---- 4.50B 3.00A 3.00A 3.70 -.70 4.40 12 23 1825 ---- 5.30B 3.50A 3.50A 4.30 -.80 3 5.10 24 25 1830 ---- 6.20B 4.00A 4.00A 5.10 -.80 5.90 8 11 1835 ---- 7.30B 4.70A 4.70A 5.90 -1.00 6.90 1840 ---- 8.50B 5.40A 5.40A 7.00 -1.00 8.00 1 8 1845 ---- 9.80B 6.20A 6.20A 8.10 -1.10 9.20 1850 ---- 11.40B 7.10A 7.10A 9.40 -1.20 1 10.60 1 2 1855 ---- 13.20B 8.20A 8.20A 10.90 -1.30 12.20 1 1860 12.50 15.10B 9.50A 9.50A 12.60 -1.40 1 14.00 3 1865 ---- 17.30B 10.90A 10.90A 14.50 -1.40 1 15.90 3 1870 14.00 19.80B 12.60A 12.60A 16.50 -1.60 2 18.10 2 1875 ---- 22.40B 14.40A 14.40A 18.80 -1.70 20.50 1 1880 21.70 25.20B 16.50A 19.70A 21.30 -1.80 1 23.10 1 1 1885 ---- 28.20B 18.70A 18.70A 24.00 -1.80 25.80 1890 ---- 31.40B 21.20A 21.20A 26.90 -1.90 28.80 4 4 1895 ---- 34.80B 23.80A 23.80A 30.00 -2.00 32.00 1900 ---- 38.40B 26.70A 26.70A 33.30 -2.10 35.40 1905 ---- 42.10B 29.70A 29.70A 36.80 -2.10 38.90 1 1910 ---- 46.00B 32.90A 32.90A 40.40 -2.20 42.60 1915 ---- 50.00B 36.30A 36.30A 44.20 -2.30 46.50 1920 ---- 54.20B 39.90A 39.90A 48.10 -2.30 50.40 1925 ---- 58.40B 43.60A 43.60A 52.20 -2.30 54.50 1930 ---- 62.80B 47.50A 47.50A 56.40 -2.40 58.80 1935 ---- 67.20B 51.40A 51.40A 60.60 -2.50 63.10 1940 ---- 71.70B 55.50A 55.50A 65.00 -2.50 67.50 1945 ---- 76.30B 59.70A 59.70A 69.50 -2.40 71.90 1950 ---- 80.90B 64.10A 64.10A 74.00 -2.50 76.50 1955 ---- 85.60B 68.50A 68.50A 78.60 -2.50 81.10 1960 ---- 90.30B 72.90A 72.90A 83.20 -2.50 85.70 1965 ---- 95.10B 77.50A 77.50A 87.90 -2.50 90.40 1970 ---- 99.90B 82.10A 82.10A 92.70 -2.50 95.20 1975 ---- 104.70B 86.70A 86.70A 97.50 -2.50 100.00 1980 ---- 109.30B 91.40A 91.40A 102.30 -2.50 104.80 1985 ---- 114.20B 96.20A 96.20A 107.10 -2.50 109.60 1990 ---- 119.10B 101.00A 101.00A 112.00 -2.50 114.50 1995 ---- 123.90B 105.80A 105.80A 116.80 -2.50 119.30 2000 ---- 129.20B 110.60A 110.60A 121.70 -2.50 124.20 2005 ---- 133.80B 119.50A 119.50A 126.60 -2.50 129.10 2010 ---- 138.80B 124.40A 124.40A 131.60 -2.50 134.10 2015 ---- 143.70B 129.30A 129.30A 136.50 -2.50 139.00 2020 ---- 148.70B 134.20A 134.20A 141.40 -2.50 143.90 2025 ---- 154.00B 135.10A 135.10A 146.40 -2.50 148.90 2030 ---- 158.60B 144.10A 144.10A 151.30 -2.50 153.80 2035 ---- 163.60B 149.10A 149.10A 156.30 -2.50 158.80 2040 ---- 168.40B 154.00A 154.00A 161.30 -2.40 163.70 2045 ---- 173.40B 159.00A 159.00A 166.20 -2.50 168.70 2050 ---- 178.80B 159.80A 159.80A 171.20 -2.50 173.70 2055 ---- 183.30B 168.90A 168.90A 176.20 -2.40 178.60 2060 ---- 188.30B 173.80A 173.80A 181.20 -2.40 183.60 2065 ---- 193.30B 178.80A 178.80A 186.10 -2.50 188.60 2070 ---- 198.30B 183.80A 183.80A 191.10 -2.50 193.60 2075 ---- 203.80B 184.60A 184.60A 196.10 -2.40 198.50 2080 ---- 208.30B 193.90A 193.90A 201.10 -2.40 203.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 84 128 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 297.70B 283.30A 297.70B 290.50 +2.50 288.00 1610 ---- 292.70B 278.30A 292.70B 285.50 +2.50 283.00 1615 ---- 287.70B 273.30A 287.70B 280.50 +2.50 278.00 1620 ---- 282.70B 268.30A 282.70B 275.50 +2.50 273.00 1625 ---- 277.70B 263.30A 277.70B 270.50 +2.50 268.00 1630 ---- 272.70B 258.30A 272.70B 265.50 +2.50 263.00 1635 ---- 267.70B 253.30A 267.70B 260.50 +2.50 258.00 1640 ---- 262.70B 248.30A 262.70B 255.50 +2.50 253.00 1645 ---- 257.70B 243.30A 257.70B 250.50 +2.50 248.00 1650 ---- 252.70B 238.20A 252.70B 245.50 +2.50 243.00 1655 ---- 247.70B 233.30A 247.70B 240.50 +2.50 238.00 1660 ---- 242.70B 228.30A 242.70B 235.50 +2.50 233.00 1665 ---- 237.70B 223.30A 237.70B 230.50 +2.50 228.00 1670 ---- 232.70B 218.30A 232.70B 225.50 +2.50 223.00 1675 ---- 227.70B 213.30A 227.70B 220.50 +2.50 218.00 1680 ---- 222.70B 208.30A 222.70B 215.50 +2.50 213.00 1685 ---- 217.70B 203.30A 217.70B 210.50 +2.50 208.00 1690 ---- 212.70B 198.30A 212.70B 205.50 +2.50 203.00 1695 ---- 207.70B 193.50A 207.70B 200.50 +2.50 198.00 1700 ---- 207.10B 187.90A 207.10B 195.50 +2.50 193.00 1705 ---- 197.70B 183.30A 197.60B 190.50 +2.40 188.10 1710 ---- 192.80B 178.40A 192.80B 185.60 +2.50 183.10 1715 ---- 187.80B 173.30A 187.80B 180.60 +2.50 178.10 1720 ---- 182.80B 168.40A 182.80B 175.60 +2.50 173.10 1725 ---- 182.10B 163.00A 182.10B 170.60 +2.40 168.20 1730 ---- 172.90B 158.60A 172.90B 165.70 +2.50 163.20 1735 ---- 167.90B 153.50A 167.90B 160.70 +2.50 158.20 1740 ---- 162.70B 148.70A 162.70B 155.70 +2.40 153.30 1745 ---- 158.00B 143.50A 158.00B 150.80 +2.50 148.30 1750 ---- 157.30B 138.30A 157.30B 145.80 +2.40 143.40 1755 ---- 148.10B 133.80A 148.10B 140.90 +2.40 138.50 1760 ---- 143.00B 128.90A 143.00B 135.90 +2.30 133.60 1765 ---- 138.10B 123.90A 138.10B 131.00 +2.30 128.70 1770 ---- 133.30B 119.30A 133.30B 126.10 +2.30 123.80 2 1775 ---- 132.60B 113.90A 132.60B 121.20 +2.30 118.90 1 1780 ---- 123.40B 109.40A 123.40B 116.40 +2.30 114.10 1785 ---- 118.70B 104.60A 118.70B 111.50 +2.20 109.30 1790 ---- 113.60B 99.90A 113.60B 106.70 +2.20 104.50 1795 ---- 109.00B 95.10A 109.00B 102.00 +2.20 99.80 8 1800 ---- 108.40B 90.20A 108.40B 97.20 +2.10 95.10 3 1805 ---- 99.30B 85.70A 99.30B 92.50 +2.10 90.40 2 1810 ---- 94.50B 80.90A 94.50B 87.90 +2.10 85.80 1815 ---- 90.10B 76.40A 90.10B 83.30 +2.10 81.20 1820 ---- 85.20B 72.00A 85.20B 78.70 +2.00 76.70 1825 ---- 84.90B 67.60A 84.80B 74.20 +1.90 72.30 5 1830 ---- 80.30B 63.30A 80.30B 69.80 +1.90 67.90 4 1835 ---- 75.80B 59.10A 75.80B 65.40 +1.70 63.70 11 1840 ---- 71.40B 55.00A 71.40B 61.20 +1.70 59.50 3 1845 ---- 67.00B 51.00A 67.00B 57.00 +1.50 55.50 6 1850 ---- 62.80B 47.20A 62.80B 53.00 +1.50 51.50 12 1855 ---- 58.60B 43.50A 58.60B 49.10 +1.40 47.70 5 1860 ---- 54.50B 39.90A 54.50B 45.40 +1.30 44.10 2 1865 ---- 50.60B 36.60A 50.60B 41.80 +1.20 40.60 10 29 1870 ---- 46.80B 33.40A 46.80B 38.30 +1.00 37.30 1875 ---- 43.10B 30.40A 43.10B 35.10 +1.00 9 34.10 1 1 1880 34.70 39.70B 27.60A 39.70B 32.00 +.90 2 31.10 2 9 1885 ---- 36.40B 25.00A 36.40B 29.10 +.80 28.30 2 1890 ---- 33.20B 22.50A 33.20B 26.40 +.70 25.70 6 1895 25.50 30.30B 20.30A 20.30A 23.90 +.70 2 23.20 16 1900 23.10 27.60B 18.20A 23.10B 21.50 +.60 8 20.90 11 13 1905 21.10 25.00B 16.30A 16.30A 19.40 +.60 2 18.80 1 38 1910 ---- 22.70B 14.60A 22.70B 17.40 +.50 16.90 43 1915 16.80 20.50B 13.00A 15.10A 15.50 +.40 6 15.10 22 1920 12.10 18.40B 11.60A 15.00B 13.90 +.40 4 13.50 14 1925 ---- 16.60B 10.30A 16.60B 12.40 +.30 12.10 15 1930 11.60 14.80B 9.10A 11.90B 11.00 +.30 5 10.70 1935 ---- 13.20B 8.10A 13.20B 9.80 +.20 9.60 10 1940 ---- 11.80B 7.20A 11.80B 8.70 +.20 8.50 4 1945 ---- 10.50B 6.30A 10.50B 7.70 +.10 7.60 9 1950 ---- 9.30B 5.60A 9.30B 6.80 +.10 1 6.70 10 1955 ---- 8.20B 5.00A 8.20B 6.00 UNCH 6.00 1960 5.40 7.30B 4.40A 4.40A 5.30 UNCH 2 5.30 1965 ---- 6.50B 3.90A 6.50B 4.70 UNCH 4.70 9 1970 ---- 5.70B 3.50A 5.70B 4.10 -.10 4.20 12 13 1975 3.90 5.10B 3.10A 3.90 3.60 -.10 1 3.70 8 1980 ---- 4.50B 2.70A 4.50B 3.20 -.10 3.30 16 1985 ---- 4.00B 2.40A 4.00B 2.80 -.20 3.00 1 1990 ---- 3.50B 2.20A 3.50B 2.50 -.20 1 2.70 1 1995 ---- 3.10B 2.00A 3.10B 2.20 -.20 2.40 2000 ---- 2.70B 1.80A 2.70B 1.90 -.30 2.20 12 2005 ---- 2.40B 1.60A 2.40B 1.70 -.20 1.90 2 3 2010 2.20 2.20 1.40A 1.40A 1.50 -.20 1 1.70 8 2015 ---- 1.90B 1.30A 1.90B 1.40 -.20 1.60 2 5 2020 ---- 1.70B 1.20A 1.70B 1.20 -.20 1.40 2 2025 ---- 1.50B 1.10A 1.50B 1.10 -.20 1.30 11 2030 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 2035 ---- 1.20B .90A 1.20B .90 -.20 1.10 2040 ---- 1.10B .80A 1.10B .80 -.20 1 1.00 6 2045 ---- 1.00B .80A 1.00B .70 -.20 .90 2050 ---- .90B .70A .90B .70 -.10 .80 2055 ---- ---- .70A .70A .60 -.20 .80 4 4 2060 ---- ---- .60A .60A .60 -.10 .70 2065 ---- .70B ---- .70B .50 -.10 .60 2070 ---- ---- .50A .50A .50 -.10 .60 2075 ---- ---- ---- ---- .40 -.10 .50 2080 ---- ---- ---- ---- .40 -.10 .50 4 4 2085 ---- ---- .40A .40A .40 -.10 .50 2090 ---- ---- ---- ---- .30 -.10 .40 2095 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 49 408 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 .10 16 187 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 45 1685 ---- ---- ---- ---- .10 UNCH .10 12 1690 ---- ---- ---- ---- .20 UNCH .20 1 1695 ---- ---- ---- ---- .20 UNCH .20 1 1700 ---- ---- ---- ---- .20 UNCH .20 19 1705 ---- ---- ---- ---- .20 UNCH .20 38 1710 ---- ---- ---- ---- .20 -.10 .30 81 1715 ---- ---- ---- ---- .20 -.10 .30 9 1720 ---- ---- ---- ---- .30 UNCH .30 10 1725 ---- ---- ---- ---- .30 UNCH .30 16 16 1730 ---- ---- ---- ---- .30 -.10 2 .40 3 1735 ---- ---- ---- ---- .40 UNCH .40 1740 ---- ---- .40A .40A .40 -.10 .50 17 1745 ---- ---- ---- ---- .40 -.10 .50 39 1750 ---- ---- .50A .50A .50 -.10 2 .60 14 1755 ---- ---- .60A .60A .60 -.10 .70 6 1760 ---- ---- .70A .70A .60 -.20 .80 1765 ---- ---- .70A .70A .70 -.20 1 .90 6 1770 ---- ---- .80A .80A .80 -.20 1.00 2 1775 ---- ---- .90A .90A .90 -.20 1.10 22 1780 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 12 1785 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 11 1790 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 11 1795 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 11 1800 1.80 2.20B 1.70A 2.20B 1.90 -.30 3 2.20 10 110 1805 ---- ---- 1.90A 1.90A 2.20 -.40 2.60 2 11 1810 ---- ---- 2.20A 2.20A 2.50 -.40 2.90 13 1815 3.30 3.40B 2.50A 2.70A 2.90 -.50 1 3.40 2 12 1820 ---- 4.00B 2.80A 2.80A 3.30 -.60 3.90 3 1825 ---- 4.60B 3.20A 3.20A 3.80 -.60 4.40 15 1830 ---- 5.30B 3.60A 3.60A 4.40 -.70 5.10 10 1835 ---- 6.10B 4.10A 4.10A 5.00 -.80 5.80 2 1840 5.60 6.90B 4.70A 5.30A 5.80 -.80 7 6.60 17 1845 ---- 7.90B 5.30A 5.30A 6.60 -1.00 7.60 1 1 1850 ---- 9.10B 6.00A 6.00A 7.60 -1.00 1 8.60 7 1855 ---- 10.50B 6.90A 6.90A 8.70 -1.10 9.80 3 1860 ---- 11.90B 7.90A 7.90A 9.90 -1.30 11.20 150 1865 8.80 13.50B 8.80 13.50B 11.30 -1.40 177 12.70 1870 9.90 15.40B 9.90 15.40B 12.90 -1.40 41 14.30 1 1875 ---- 17.40B 11.60A 11.60A 14.60 -1.50 16.10 1 1880 ---- 19.50B 13.20A 13.20A 16.50 -1.70 18.20 1885 ---- 21.90B 14.80A 14.80A 18.60 -1.70 20.30 1890 ---- 24.50B 16.70A 16.70A 20.90 -1.80 22.70 1895 ---- 27.30B 18.70A 18.70A 23.40 -1.80 25.20 5 1900 ---- 30.10B 21.00A 21.00A 26.00 -1.90 27.90 1905 26.90 33.20B 23.40A 26.30A 28.80 -2.00 1 30.80 1910 29.10 36.50B 26.00A 36.50B 31.80 -2.10 1 33.90 1915 ---- 39.90B 28.80A 28.80A 35.00 -2.10 37.10 1920 ---- 43.50B 31.80A 31.80A 38.30 -2.20 40.50 1925 ---- 47.20B 34.90A 34.90A 41.80 -2.20 44.00 1930 ---- 51.00B 38.10A 38.10A 45.40 -2.30 47.70 1935 ---- 55.00B 41.60A 41.60A 49.20 -2.30 51.50 1940 ---- 59.10B 45.10A 45.10A 53.10 -2.30 55.40 1945 ---- 63.30B 48.80A 48.80A 57.10 -2.40 59.50 1950 ---- 67.50B 52.60A 52.60A 61.20 -2.40 63.60 1955 ---- 71.90B 56.60A 56.60A 65.40 -2.40 67.80 1960 ---- 76.30B 60.60A 60.60A 69.70 -2.50 72.20 1965 ---- 80.80B 64.70A 64.70A 74.00 -2.60 76.60 1970 ---- 85.30B 69.00A 69.00A 78.50 -2.60 81.10 1975 ---- 89.90B 73.30A 73.30A 83.00 -2.60 85.60 1980 ---- 94.20B 77.70A 77.70A 87.50 -2.70 90.20 1985 ---- 99.00B 82.20A 82.20A 92.20 -2.60 94.80 1990 ---- 103.70B 86.70A 86.70A 96.80 -2.70 99.50 1995 ---- 108.50B 91.30A 91.30A 101.50 -2.70 104.20 2000 ---- 113.60B 95.90A 95.90A 106.30 -2.70 109.00 2005 ---- 118.10B 104.40A 104.40A 111.10 -2.60 113.70 2010 ---- 122.90B 109.40A 109.40A 115.90 -2.70 118.60 2015 ---- 127.90B 113.90A 113.90A 120.70 -2.70 123.40 2020 ---- 132.50B 119.00A 119.00A 125.50 -2.70 128.20 2025 ---- 137.90B 119.60A 119.60A 130.40 -2.70 133.10 2030 ---- 142.30B 128.70A 128.70A 135.30 -2.70 138.00 2035 ---- 147.40B 133.30A 133.30A 140.20 -2.70 142.90 2040 ---- 152.30B 138.20A 138.20A 145.10 -2.70 147.80 2045 ---- 157.10B 143.10A 143.10A 150.00 -2.70 152.70 2050 ---- 162.60B 143.90A 143.90A 155.00 -2.60 157.60 2055 ---- 167.20B 153.10A 153.10A 159.90 -2.60 162.50 2060 ---- 172.20B 157.90A 157.90A 164.90 -2.60 167.50 2065 ---- 177.10B 162.80A 162.80A 169.80 -2.60 172.40 2070 ---- 182.10B 168.00A 168.00A 174.80 -2.60 177.40 2075 ---- 187.40B 168.50A 168.50A 179.70 -2.60 182.30 2080 ---- 192.00B 177.90A 177.90A 184.70 -2.60 187.30 2085 ---- 197.00B 182.60A 182.60A 189.70 -2.50 192.20 2090 ---- 201.80B 187.60A 187.60A 194.60 -2.60 197.20 2095 ---- 207.00B 192.50A 192.50A 199.60 -2.60 202.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 47 1147 OG FEB23 Gold Option CALL 1000 ---- 885.80B 871.70A 885.70B 878.90 +2.40 876.50 1025 ---- 861.10B 846.70A 861.00B 853.90 +2.40 851.50 1050 ---- 835.80B 821.70A 835.70B 828.90 +2.40 826.50 1075 ---- 811.10B 796.70A 811.00B 803.90 +2.40 801.50 1100 ---- 786.20B 771.70A 786.20B 778.90 +2.40 776.50 1125 ---- 760.80B 746.70A 760.80B 753.90 +2.40 751.50 1150 ---- 736.20B 721.70A 736.20B 728.90 +2.40 726.50 1175 ---- 710.90B 696.70A 710.90B 703.90 +2.40 701.50 1200 ---- 686.20B 671.70A 686.20B 678.90 +2.40 676.50 1 1225 ---- 660.90B 646.70A 660.90B 653.90 +2.40 651.50 1250 ---- 636.10B 621.60A 636.00B 628.90 +2.40 626.50 1275 ---- 611.10B 596.60A 611.00B 603.90 +2.40 601.50 1300 ---- 586.20B 571.60A 586.20B 578.90 +2.40 576.50 1325 ---- 561.20B 546.70A 561.20B 553.90 +2.40 551.50 1350 ---- 536.20B 521.90A 536.20B 528.90 +2.40 526.50 5 1360 ---- 526.20B 511.70A 526.20B 518.90 +2.40 516.50 1370 ---- 516.20B 501.70A 516.20B 508.90 +2.40 506.50 1375 ---- 511.20B 496.70A 511.20B 503.90 +2.40 501.50 1380 ---- 505.90B 491.70A 505.90B 498.90 +2.40 496.50 1390 ---- 495.90B 481.70A 495.90B 488.90 +2.40 486.50 1400 ---- 486.00B 471.70A 486.00B 478.90 +2.40 476.50 1410 ---- 476.00B 461.70A 475.90B 468.90 +2.40 466.50 1420 ---- 466.00B 451.70A 465.90B 458.90 +2.40 456.50 1425 ---- 461.20B 446.70A 461.20B 453.90 +2.40 451.50 1430 ---- 456.20B 441.80A 456.20B 448.90 +2.40 446.50 1440 ---- 446.20B 431.80A 446.20B 438.90 +2.40 436.50 1445 ---- 441.20B 426.80A 441.20B 433.90 +2.40 431.50 1450 ---- 436.00B 421.90A 435.90B 428.90 +2.40 426.50 1455 ---- 431.20B 416.70A 431.20B 423.90 +2.40 421.50 1460 ---- 426.20B 411.70A 426.20B 418.90 +2.40 416.50 1465 ---- 421.20B 406.70A 421.20B 413.90 +2.40 411.50 1470 ---- 416.20B 401.70A 416.20B 408.90 +2.40 406.50 1475 ---- 411.20B 396.70A 411.20B 403.90 +2.40 401.50 1480 ---- 406.20B 391.80A 406.20B 398.90 +2.40 396.50 1485 ---- 401.20B 386.80A 401.20B 393.90 +2.40 391.50 1490 ---- 396.00B 381.80A 395.80B 388.90 +2.40 386.50 1495 ---- 391.00B 376.80A 390.80B 383.90 +2.40 381.50 1500 ---- 385.90B 371.80A 385.90B 378.90 +2.40 376.50 1505 ---- 385.30B 366.40A 385.30B 373.90 +2.40 371.50 1510 ---- 380.30B 361.40A 380.30B 368.90 +2.40 366.50 1515 ---- 375.30B 356.40A 375.30B 363.90 +2.40 361.50 2 1520 ---- 370.30B 351.40A 370.30B 358.90 +2.40 356.50 1525 ---- 365.30B 346.40A 365.30B 353.90 +2.40 351.50 1530 ---- 360.30B 341.40A 360.30B 348.90 +2.40 346.50 1535 ---- 355.30B 336.40A 355.30B 343.90 +2.40 341.50 1540 ---- 350.30B 331.40A 350.30B 338.90 +2.40 336.50 1545 ---- 345.30B 326.40A 345.30B 333.90 +2.40 331.50 1550 ---- 340.30B 321.40A 340.30B 328.90 +2.40 326.50 1 1555 ---- 335.30B 316.40A 335.30B 323.90 +2.40 321.50 1560 ---- 330.30B 311.40A 330.30B 318.90 +2.40 316.50 1565 ---- 325.30B 306.40A 325.30B 313.90 +2.40 311.50 1570 ---- 320.30B 301.40A 320.30B 308.90 +2.40 306.50 1575 ---- 315.30B 296.40A 315.30B 303.90 +2.40 301.50 1580 ---- 310.30B 291.40A 310.30B 298.90 +2.40 296.50 1585 ---- 305.30B 286.40A 305.30B 293.90 +2.40 291.50 1590 ---- 300.30B 281.40A 300.30B 288.90 +2.40 286.50 1595 ---- 295.30B 276.40A 295.30B 283.90 +2.40 281.50 1600 ---- 290.30B 271.40A 290.30B 278.90 +2.40 276.50 1 27 1605 ---- 285.30B 266.40A 285.30B 273.90 +2.40 271.50 1610 ---- 280.30B 261.40A 280.30B 268.90 +2.40 266.50 50 1615 ---- 275.30B 256.40A 275.30B 263.90 +2.40 261.50 1 1620 ---- 270.30B 251.40A 270.30B 258.90 +2.40 256.50 1 2 1625 ---- 265.30B 246.40A 265.30B 253.90 +2.40 251.50 12 1630 ---- 260.30B 241.40A 260.30B 248.90 +2.40 246.50 8 1635 ---- 255.30B 236.40A 255.30B 243.90 +2.40 241.50 56 1640 ---- 250.30B 231.40A 250.30B 238.90 +2.40 236.50 7 1645 ---- 245.30B 226.40A 245.30B 233.90 +2.40 231.50 3 1650 ---- 240.60B 221.30A 240.60B 228.90 +2.40 226.50 114 1655 ---- 235.30B 216.40A 235.30B 223.90 +2.40 221.50 12 1660 ---- 230.30B 211.40A 230.30B 218.90 +2.40 216.50 1286 1665 ---- 225.30B 206.40A 225.30B 213.90 +2.40 211.50 1 3 1670 ---- 220.30B 201.40A 220.30B 208.90 +2.40 206.50 726 1675 ---- 215.60B 196.30A 215.60B 203.90 +2.40 201.50 1129 1680 ---- 210.30B 191.40A 210.30B 198.90 +2.40 196.50 186 1685 ---- 205.30B 186.40A 205.30B 194.00 +2.50 191.50 216 1690 ---- 200.30B 181.50A 200.30B 189.00 +2.50 186.50 317 1695 ---- 195.30B 176.50A 195.30B 184.00 +2.50 181.50 60 1700 181.90 190.70B 171.40A 182.00B 179.00 +2.50 1 176.50 1624 1705 ---- 185.40B 166.50A 185.40B 174.00 +2.50 171.50 86 1710 ---- 180.40B 161.50A 180.40B 169.00 +2.40 166.60 53 1715 ---- 175.40B 156.50A 175.40B 164.00 +2.40 161.60 193 1720 ---- 170.40B 151.60A 170.40B 159.00 +2.40 156.60 176 1725 ---- 165.70B 146.50A 165.70B 154.10 +2.40 151.70 228 1730 ---- 160.50B 141.60A 160.50B 149.10 +2.40 146.70 276 1735 ---- 155.60B 136.70A 155.60B 144.10 +2.30 141.80 210 1740 ---- 150.50B 131.70A 150.50B 139.20 +2.40 136.80 949 1745 ---- 145.70B 126.80A 145.70B 134.20 +2.30 131.90 104 1750 ---- 140.90B 121.80A 140.90B 129.30 +2.30 127.00 1 3401 1755 ---- 135.80B 117.00A 135.80B 124.30 +2.20 122.10 317 1760 ---- 130.80B 112.10A 130.80B 119.40 +2.20 117.20 1966 1765 ---- 125.80B 107.20A 125.80B 114.50 +2.20 112.30 421 1770 ---- 120.90B 102.40A 120.90B 109.70 +2.20 107.50 1445 1775 ---- 116.30B 97.50A 116.30B 104.80 +2.20 102.60 457 1780 ---- 111.20B 92.80A 111.20B 100.00 +2.20 97.80 473 1785 ---- 106.30B 88.00A 106.30B 95.20 +2.10 93.10 483 1790 ---- 101.60B 83.40A 101.60B 90.50 +2.10 88.40 10 987 1795 ---- 97.00B 78.70A 97.00B 85.70 +2.00 83.70 1 165 1800 81.50 92.20B 74.10A 84.30B 81.10 +2.00 13 79.10 1 3222 1805 ---- 87.50B 69.60A 87.50B 76.50 +2.00 74.50 1 432 1810 ---- 82.80B 65.20A 82.80B 71.90 +1.90 70.00 1 428 1815 ---- 78.20B 60.80A 78.20B 67.40 +1.80 65.60 1 477 1820 ---- 73.60B 56.50A 73.60B 63.00 +1.70 61.30 300 832 1825 61.20 69.10B 52.40A 61.70B 58.70 +1.60 6 57.10 1371 1830 64.00 64.70B 48.30A 59.10B 54.50 +1.60 13 52.90 550 1835 59.10 60.40B 44.40A 59.70B 50.40 +1.50 1 48.90 1188 1840 ---- 56.20B 40.60A 56.20B 46.40 +1.40 4 45.00 6 1551 1845 ---- 52.00B 37.10A 52.00B 42.60 +1.30 4 41.30 747 1850 44.20 48.00B 33.70A 33.70A 39.00 +1.30 41 37.70 66 6140 1855 36.30 44.10B 30.40A 37.50B 35.50 +1.10 3 34.40 6 556 1860 38.60 40.40B 27.40A 34.70B 32.30 +1.10 194 31.20 10 1581 1865 ---- 36.90B 24.70A 36.90B 29.20 +1.00 16 28.20 3 552 1870 24.70 33.60B 22.00 27.00A 26.30 +.90 11 25.40 136 880 1875 25.00 30.50B 19.70A 25.50B 23.60 +.80 137 22.80 126 1800 1880 21.10 27.50B 17.60A 21.70A 21.10 +.70 456 20.40 236 1257 1885 22.80 24.80B 15.60A 19.40A 18.90 +.70 86 18.20 192 804 1890 21.60 22.30B 13.80A 17.30A 16.80 +.60 30 16.20 128 795 1895 19.60 20.00B 12.20A 16.20B 14.90 +.50 25 14.40 34 716 1900 13.00 17.90 10.70A 13.60A 13.20 +.50 1255 12.70 1243 8426 1905 11.10 15.90B 9.40A 9.40A 11.60 +.40 126 11.20 31 385 1910 9.30 14.10B 8.30A 11.10B 10.20 +.40 102 9.80 37 734 1915 11.80 12.50B 7.20A 9.60B 8.90 +.30 88 8.60 95 601 1920 8.20 11.00B 6.30A 8.50B 7.80 +.20 38 7.60 175 545 1925 9.20 9.70B 5.50A 6.60A 6.80 +.20 330 6.60 768 3414 1930 8.20 8.50B 4.80A 6.50B 6.00 +.20 18 5.80 2 314 1935 7.20 7.50B 4.00 5.40B 5.20 +.10 34 5.10 145 390 1940 4.60 6.50B 3.60A 4.70A 4.50 UNCH 51 4.50 8 719 1945 5.60 5.70B 3.20A 3.20A 3.90 UNCH 6 3.90 4 100 1950 3.90 5.10 2.80A 3.50 3.40 UNCH 464 3.40 165 3117 1955 3.20 4.40B 2.50A 3.00 3.00 UNCH 10 3.00 105 187 1960 3.80 3.80 2.20A 2.20A 2.60 UNCH 273 2.60 52 149 1965 2.50 3.30B 1.90 2.30A 2.20 -.10 5 2.30 2 216 1970 2.70 2.90B 1.70A 2.90B 1.90 -.10 7 2.00 6 236 1975 2.70 2.70 1.50A 1.90 1.70 -.10 28 1.80 21 605 1980 1.50 2.30B 1.30A 1.30A 1.50 -.10 1 1.60 258 1985 1.50 2.10 1.20A 1.20A 1.30 -.10 44 1.40 23 425 1990 1.70 1.80B 1.10A 1.80B 1.10 -.10 1 1.20 3 297 1995 1.10 1.60 1.00A 1.00A 1.00 -.10 19 1.10 4 60 2000 1.40 1.40 .80 .90B .90 -.10 139 1.00 287 3427 2005 ---- 1.20B .80A 1.20B .80 -.10 .90 5 85 2010 1.10 1.10 .70A .70A .70 -.10 4 .80 21 131 2015 ---- .90B .60A .90B .60 -.10 .70 2 101 2020 ---- .80B ---- .80B .60 UNCH .60 281 2025 .60 .70B .50A .60 .50 -.10 65 .60 1210 2030 ---- .60B ---- .60B .50 UNCH 2 .50 4 171 2035 ---- .60B ---- .60B .40 -.10 .50 89 2040 ---- .50B ---- .50B .40 UNCH .40 8 422 2045 ---- .50B ---- .50B .30 -.10 .40 1 528 2050 ---- .40B ---- .40B .30 UNCH 14 .30 55 1507 2055 ---- .40B ---- .40B .30 UNCH .30 54 2060 ---- ---- ---- ---- .30 UNCH .30 79 2065 .20 .20 .20 .20 .20 -.10 1 .30 32 2070 ---- ---- .20A .20A .20 -.10 .30 144 2075 ---- ---- ---- ---- .20 UNCH 70 .20 169 2080 .30 .30 .20 .20 .20 UNCH 2 .20 145 2085 .20 .20 .20 .20 .20 UNCH 3 .20 14 43 2090 ---- ---- ---- ---- .20 UNCH .20 46 2095 ---- ---- ---- ---- .20 UNCH .20 90 2100 .20 .20 .20 .20 .10 -.10 3 .20 1568 2105 ---- ---- ---- ---- .10 -.10 .20 8 2110 ---- ---- ---- ---- .10 -.10 .20 67 2115 ---- ---- ---- ---- .10 -.10 .20 21 2120 ---- ---- ---- ---- .10 UNCH .10 505 2125 ---- ---- ---- ---- .10 UNCH .10 75 2130 ---- ---- ---- ---- .10 UNCH .10 19 2135 ---- ---- ---- ---- .10 UNCH .10 32 2140 ---- ---- ---- ---- .10 UNCH .10 27 2145 ---- ---- ---- ---- .10 UNCH .10 4 2150 .10 .10 .10 .10 .10 UNCH 1 .10 549 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 12 2165 .10 .10 .10 .10 .10 UNCH 2 .10 56 2170 ---- ---- ---- ---- .10 UNCH .10 73 2175 ---- ---- ---- ---- .10 UNCH .10 151 2180 ---- ---- ---- ---- .10 UNCH .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 ---- 985.80B 971.70A 985.70B 978.90 +2.40 976.50 950 ---- 935.80B 921.70A 935.70B 928.90 +2.40 926.50 975 ---- 911.10B 896.70A 910.90B 903.90 +2.40 901.50 OG MAR23 Gold Option CALL 1000 ---- 902.30B 888.60A 902.30B 895.50 +2.50 893.00 1025 ---- 877.30B 863.60A 877.30B 870.50 +2.50 868.00 1050 ---- 852.50B 838.60A 852.30B 845.50 +2.50 843.00 1075 ---- 827.20B 813.60A 827.20B 820.50 +2.50 818.00 1100 ---- 802.50B 788.60A 802.30B 795.50 +2.50 793.00 1125 ---- 777.50B 763.60A 777.40B 770.50 +2.50 768.00 1150 ---- 752.20B 738.60A 752.10B 745.50 +2.50 743.00 1175 ---- 727.50B 713.60A 727.30B 720.50 +2.50 718.00 1200 ---- 702.40B 688.60A 702.40B 695.50 +2.50 693.00 1225 ---- 677.20B 663.50A 677.10B 670.50 +2.50 668.00 1250 ---- 652.30B 638.40A 652.20B 645.50 +2.50 643.00 1275 ---- 627.40B 613.60A 627.40B 620.50 +2.50 618.00 1300 ---- 602.30B 588.40A 602.20B 595.50 +2.50 593.00 1325 ---- 577.20B 563.40A 577.10B 570.50 +2.50 568.00 1350 ---- 552.30B 538.40A 552.30B 545.50 +2.50 543.00 3 1360 ---- 542.20B 528.40A 542.10B 535.50 +2.50 533.00 1370 ---- 532.30B 518.40A 532.10B 525.50 +2.50 523.00 1375 ---- 527.30B 513.40A 527.20B 520.50 +2.50 518.00 1380 ---- 522.30B 508.40A 522.30B 515.50 +2.50 513.00 1390 ---- 512.30B 498.40A 512.20B 505.50 +2.50 503.00 1400 ---- 502.40B 488.40A 502.20B 495.50 +2.50 493.00 1410 ---- 492.40B 478.40A 492.40B 485.50 +2.50 483.00 1420 ---- 482.40B 468.40A 482.40B 475.50 +2.50 473.00 1425 ---- 477.40B 463.40A 477.40B 470.50 +2.50 468.00 1430 ---- 472.40B 458.40A 472.30B 465.50 +2.50 463.00 1440 ---- 462.40B 448.40A 462.30B 455.50 +2.50 453.00 1450 ---- 452.40B 438.30A 452.20B 445.50 +2.50 443.00 1460 ---- 442.40B 428.40A 442.30B 435.50 +2.50 433.00 1465 ---- 437.40B 423.40A 437.30B 430.50 +2.50 428.00 1470 ---- 432.40B 418.40A 432.30B 425.50 +2.50 423.00 1475 ---- 427.40B 413.30A 427.20B 420.50 +2.50 418.00 1480 ---- 422.40B 408.30A 422.20B 415.50 +2.50 413.00 1485 ---- 417.40B 403.30A 417.20B 410.50 +2.50 408.00 1490 ---- 412.40B 398.30A 412.20B 405.50 +2.50 403.00 1495 ---- 407.40B 393.30A 407.20B 400.50 +2.50 398.00 1500 ---- 402.40B 388.30A 402.20B 395.50 +2.50 393.00 1505 ---- 397.40B 383.30A 397.20B 390.50 +2.50 388.00 1510 ---- 392.40B 378.30A 392.20B 385.50 +2.50 383.00 1515 ---- 387.40B 373.30A 387.20B 380.50 +2.50 378.00 1520 ---- 382.40B 368.30A 382.20B 375.50 +2.50 373.00 1525 ---- 381.60B 363.00A 381.60B 370.50 +2.50 368.00 1 1530 ---- 376.60B 358.00A 376.60B 365.50 +2.50 363.00 1535 ---- 371.60B 353.00A 371.60B 360.50 +2.50 358.00 1540 ---- 366.60B 348.00A 366.60B 355.50 +2.50 353.00 1545 ---- 361.60B 343.00A 361.60B 350.50 +2.50 348.00 1550 ---- 356.60B 338.00A 356.60B 345.50 +2.50 343.00 1555 ---- 351.60B 333.00A 351.60B 340.50 +2.50 338.00 1560 ---- 346.60B 328.00A 346.60B 335.50 +2.50 333.00 1565 ---- 341.60B 323.00A 341.60B 330.50 +2.50 328.00 1570 ---- 336.60B 318.00A 336.60B 325.50 +2.50 323.00 1575 ---- 331.60B 313.00A 331.60B 320.50 +2.50 318.00 1580 ---- 326.60B 308.00A 326.60B 315.50 +2.50 313.00 1585 ---- 321.60B 303.00A 321.50B 310.50 +2.50 308.00 1590 ---- 316.60B 298.00A 316.50B 305.50 +2.50 303.00 1595 ---- 311.60B 293.10A 311.60B 300.50 +2.50 298.00 1 1600 ---- 306.60B 287.90A 306.60B 295.50 +2.50 293.00 9 1605 ---- 301.70B 283.10A 301.70B 290.50 +2.50 288.00 9 1610 ---- 296.70B 278.10A 296.70B 285.50 +2.50 283.00 4 1615 ---- 291.70B 273.10A 291.70B 280.50 +2.50 278.00 2 1620 ---- 286.70B 268.20A 286.70B 275.50 +2.50 273.00 1 1625 ---- 282.10B 263.00A 282.10B 270.60 +2.50 268.10 6 1630 ---- 276.80B 258.20A 276.80B 265.60 +2.50 263.10 3 1635 ---- 271.80B 253.30A 271.80B 260.60 +2.50 258.10 1 1640 ---- 266.80B 248.30A 266.80B 255.60 +2.40 253.20 4 1645 ---- 261.90B 243.30A 261.90B 250.70 +2.50 248.20 12 1650 ---- 257.30B 238.20A 257.30B 245.70 +2.40 243.30 115 1655 242.50 252.00B 233.40A 242.50 240.70 +2.40 1 238.30 26 1660 ---- 247.00B 228.50A 247.00B 235.80 +2.40 233.40 10 1665 ---- 242.10B 223.60A 242.10B 230.80 +2.40 228.40 9 1670 ---- 237.10B 218.60A 237.10B 225.90 +2.40 223.50 14 1675 ---- 232.50B 213.60A 232.50B 220.90 +2.30 218.60 98 1680 ---- 227.20B 208.80A 227.20B 216.00 +2.30 213.70 243 1685 ---- 222.30B 203.90A 222.30B 211.10 +2.30 208.80 84 1690 ---- 217.40B 199.00A 217.40B 206.20 +2.30 203.90 262 1695 ---- 212.50B 194.10A 212.50B 201.30 +2.30 199.00 10 1700 ---- 207.90B 189.10A 207.90B 196.40 +2.30 194.10 412 1705 ---- 202.70B 184.40A 202.70B 191.50 +2.20 189.30 12 1710 ---- 197.80B 179.60A 197.80B 186.70 +2.20 184.50 64 1715 ---- 193.00B 174.80A 193.00B 181.80 +2.20 179.60 5 1720 ---- 188.10B 169.90A 188.10B 177.00 +2.20 174.80 22 1725 ---- 183.60B 165.10A 183.60B 172.20 +2.20 170.00 308 1730 ---- 178.50B 160.40A 178.50B 167.40 +2.10 165.30 18 1735 ---- 173.70B 155.60A 173.70B 162.60 +2.10 160.50 32 1740 ---- 168.90B 150.90A 168.90B 157.90 +2.10 155.80 17 1745 ---- 164.10B 146.20A 164.10B 153.10 +2.00 151.10 271 1750 ---- 159.70B 141.50A 159.70B 148.40 +2.00 146.40 507 1755 ---- 154.70B 136.90A 154.70B 143.80 +2.00 141.80 31 1760 ---- 150.00B 132.30A 150.00B 139.10 +1.90 137.20 158 1765 ---- 145.30B 127.70A 145.30B 134.50 +1.90 132.60 410 1770 ---- 140.70B 123.20A 140.70B 129.90 +1.80 128.10 1 213 1775 ---- 136.30B 118.70A 136.30B 125.40 +1.80 1 123.60 1 953 1780 ---- 131.70B 114.30A 131.70B 120.90 +1.80 119.10 2 160 1785 117.50 127.20B 109.90A 118.40B 116.40 +1.70 1 114.70 6 834 1790 ---- 122.70B 105.60A 122.70B 112.00 +1.60 110.40 32 1795 ---- 118.30B 101.30A 118.30B 107.70 +1.60 106.10 41 1800 106.30 113.80B 97.10A 106.30B 103.40 +1.60 11 101.80 1 3338 1805 ---- 109.50B 93.00A 109.50B 99.10 +1.40 97.70 54 1810 ---- 105.20B 89.00A 105.20B 95.00 +1.40 93.60 276 1815 95.00 101.00B 85.00A 95.60B 90.90 +1.40 1 89.50 610 1820 ---- 96.80B 81.10A 96.80B 86.80 +1.20 85.60 1 401 1825 ---- 92.70B 77.30A 92.70B 82.90 +1.20 1 81.70 599 1830 82.00 88.70B 73.60A 83.60B 79.10 +1.20 2 77.90 101 1835 ---- 84.70B 70.00A 84.70B 75.30 +1.10 74.20 43 1840 ---- 80.90B 66.40A 80.80B 71.60 +1.00 70.60 418 1845 ---- 77.10B 63.00A 77.10B 68.10 +1.00 67.10 84 1850 ---- 73.40B 59.70A 73.40B 64.60 +.90 8 63.70 3 2970 1855 ---- 69.90B 56.50A 69.80B 61.30 +.90 3 60.40 291 1860 ---- 66.40B 53.40A 66.40B 58.00 +.80 13 57.20 374 1865 ---- 63.00B 50.50A 63.00B 54.90 +.70 54.20 150 1870 ---- 59.80B 47.60A 59.80B 51.90 +.70 51.20 100 753 1875 ---- 56.60B 44.90A 56.60B 49.00 +.60 4 48.40 201 1594 1880 ---- 53.60B 42.30A 53.60B 46.20 +.60 2 45.60 12 337 1885 ---- 50.70B 39.80A 50.70B 43.60 +.60 1 43.00 2 120 1890 43.20 47.90B 37.40A 44.20B 41.00 +.50 8 40.50 16 77 1895 ---- 45.20B 35.10A 45.20B 38.60 +.50 26 38.10 11 146 1900 41.70 42.60B 32.90A 37.80B 36.30 +.50 888 35.80 327 6591 1905 36.00 40.20B 30.90A 30.90A 34.00 +.40 26 33.60 3 93 1910 36.80 37.80B 28.90A 32.50B 31.90 +.30 80 31.60 242 1352 1915 31.40 35.60B 27.10A 30.30A 29.90 +.30 38 29.60 11 76 1920 28.30 33.50B 25.30A 27.60A 28.00 +.20 13 27.80 13 528 1925 27.10 31.40B 23.70A 27.80B 26.20 +.20 26 26.00 605 3457 1930 ---- 29.50B 22.10A 29.50B 24.50 +.10 1 24.40 3 138 1935 22.20 27.70B 20.60A 23.90B 22.90 +.10 2 22.80 5 91 1940 25.30 25.90B 19.30A 22.80B 21.40 +.10 22 21.30 4 223 1945 22.60 24.30B 18.00A 18.00A 19.90 UNCH 5 19.90 3 58 1950 21.10 22.70B 16.80A 19.00A 18.60 UNCH 1209 18.60 191 5179 1955 19.70 21.30B 15.60A 17.70B 17.30 -.10 35 17.40 2 724 1960 15.90 19.90B 14.60A 16.90B 16.10 -.20 65 16.30 14 222 1965 17.20 18.60B 13.60A 13.60A 15.00 -.20 5 15.20 11 92 1970 16.50 17.40B 12.60A 14.70B 14.00 -.20 29 14.20 476 1975 13.50 16.20B 11.80A 13.40A 13.00 -.20 105 13.20 18 841 1980 14.90 15.20B 11.00A 12.40A 12.10 -.30 26 12.40 8 344 1985 10.50 14.10B 10.20A 11.80B 11.30 -.20 2 11.50 5 43 1990 10.60 13.20B 9.50A 10.70B 10.50 -.30 27 10.80 211 589 1995 ---- 12.30B 8.90A 12.30B 9.80 -.30 10.10 110 2000 9.10 11.50 8.30A 9.40A 9.10 -.30 310 9.40 251 6343 2005 ---- 10.70B 7.70A 10.70B 8.40 -.40 1 8.80 8 93 2010 ---- 10.00B 7.20A 10.00B 7.90 -.30 2 8.20 4 164 2015 7.50 9.30B 6.70A 6.70A 7.30 -.40 3 7.70 4 31 2020 7.10 8.70B 6.20A 7.60B 6.80 -.40 7 7.20 11 115 2025 6.60 8.10B 5.80A 6.60 6.30 -.40 15 6.70 24 187 2030 5.80 7.60B 5.40A 6.20B 5.90 -.40 11 6.30 256 2797 2035 ---- 7.10B 5.10A 7.10B 5.50 -.40 5.90 84 2040 4.80 6.60B 4.70A 5.40B 5.10 -.40 3 5.50 1 189 2045 4.90 6.20B 4.40A 5.00B 4.80 -.30 1 5.10 139 2050 4.50 5.80B 4.20 4.60B 4.50 -.30 80 4.80 54 3531 2055 4.90 5.40B 3.90 4.40B 4.20 -.30 4 4.50 33 2060 4.10 5.10B 3.60A 4.00B 3.90 -.30 4 4.20 1 78 2065 ---- 4.80B 3.40A 4.80B 3.60 -.40 4.00 41 2070 3.40 4.50B 3.20A 3.20A 3.40 -.30 1 3.70 1 176 2075 4.00 4.20B 3.00A 3.30 3.20 -.30 509 3.50 4 5855 2080 3.00 3.90B 2.80A 3.10B 3.00 -.30 3 3.30 20 132 2085 2.80 3.70B 2.70A 2.90B 2.80 -.30 1 3.10 28 2090 2.70 3.50B 2.50A 2.70 2.60 -.30 8 2.90 5 74 2095 3.30 3.30 2.40A 2.60 2.50 -.20 12 2.70 8 37 2100 3.10 3.20 2.20 2.40 2.30 -.30 29 2.60 54 3253 2105 2.20 2.90B 2.10A 2.20 2.20 -.20 5 2.40 49 2110 2.00 2.70B 2.00 2.10 2.10 -.20 25 2.30 335 346 2115 ---- 2.60B 1.90A 2.60B 1.90 -.30 2.20 1 119 2120 2.10 2.40B 1.80A 2.40B 1.80 -.20 12 2.00 1 176 2125 ---- 2.30B 1.70A 2.30B 1.70 -.20 11 1.90 90 2130 2.10 2.10 1.60A 1.60A 1.60 -.20 1 1.80 2 46 2135 ---- 2.00B 1.50A 2.00B 1.50 -.20 1 1.70 16 2140 ---- 1.90B 1.50A 1.90B 1.50 -.10 1.60 100 2145 ---- 1.80B 1.40A 1.80B 1.40 -.10 1.50 10 7 2150 1.40 1.70B 1.30A 1.30A 1.30 -.20 17 1.50 5 1552 2155 ---- 1.60B 1.30A 1.60B 1.20 -.20 1.40 11 2160 ---- 1.50B 1.20A 1.50B 1.20 -.10 1.30 45 2165 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 226 2170 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 46 2175 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 44 2180 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 137 2185 ---- 1.20B ---- 1.20B .90 -.10 1.00 10 37 2190 ---- 1.10B .90A 1.10B .90 -.10 23 1.00 1 82 2195 ---- 1.10B ---- 1.10B .80 -.10 .90 26 2200 1.10 1.10 .90 .90 .80 -.10 3 .90 4 6218 2205 ---- 1.00B .80A 1.00B .80 -.10 .90 1 4 2210 ---- .90B ---- .90B .70 -.10 .80 4 2215 ---- .90B ---- .90B .70 -.10 .80 28 2220 ---- ---- .70A .70A .70 -.10 .80 34 43 2225 ---- .80B ---- .80B .60 -.10 .70 62 2230 ---- ---- ---- ---- .60 -.10 .70 22 2235 ---- ---- ---- ---- .60 -.10 3 .70 4 2240 ---- .70B ---- .70B .60 UNCH .60 42 2245 ---- ---- ---- ---- .50 -.10 .60 5 2250 ---- ---- ---- ---- .50 -.10 .60 1 2672 2255 ---- ---- ---- ---- .50 -.10 .60 1 1 2260 ---- ---- ---- ---- .50 -.10 .60 6 26 2265 ---- ---- ---- ---- .50 UNCH .50 1 6 2270 .50 .50 .50 .50 .40 -.10 1 .50 3 2275 ---- ---- ---- ---- .40 -.10 .50 38 2280 ---- ---- ---- ---- .40 -.10 23 .50 1 11 2290 ---- ---- ---- ---- .40 -.10 .50 6 17 2300 .40 .40 .40 .40 .30 -.20 1 .50 1837 2305 .40 .40 .40 .40 .30 -.10 2 .40 2 2310 ---- ---- ---- ---- .30 -.10 .40 24 2320 ---- ---- ---- ---- .30 -.10 .40 49 2325 ---- ---- ---- ---- .30 -.10 .40 1 94 2330 ---- ---- ---- ---- .30 -.10 .40 3 5 2340 ---- ---- ---- ---- .30 -.10 .40 1 41 2350 .30 .30 .30 .30 .20 -.20 2 .40 26 2360 ---- ---- ---- ---- .20 -.20 .40 76 2370 ---- ---- ---- ---- .20 -.10 .30 11 2375 ---- ---- ---- ---- .20 -.10 .30 245 2400 ---- ---- ---- ---- .20 -.10 .30 911 2425 ---- ---- ---- ---- .20 -.10 .30 1 174 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .20 UNCH .20 617 2525 ---- ---- ---- ---- .20 UNCH .20 230 2550 ---- ---- ---- ---- .20 +.10 .10 481 2600 ---- ---- ---- ---- .20 +.10 .10 137 2650 ---- ---- ---- ---- .10 UNCH .10 201 2700 ---- ---- ---- ---- .10 UNCH .10 2 1225 2750 ---- ---- ---- ---- .10 UNCH .10 1 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 .10 .10 .10 .10 .10 UNCH 3 .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 901.70B 888.80A 901.60B 895.50 +2.50 893.00 6 1025 ---- 876.70B 863.80A 876.60B 870.50 +2.50 868.00 1050 ---- 851.70B 838.80A 851.60B 845.50 +2.50 843.00 1075 ---- 826.70B 813.80A 826.60B 820.50 +2.50 818.00 1100 ---- 801.80B 788.80A 801.80B 795.50 +2.50 793.00 1125 ---- 776.80B 763.80A 776.80B 770.50 +2.50 768.00 1150 ---- 751.80B 738.60A 751.80B 745.50 +2.50 743.00 1175 ---- 726.80B 713.80A 726.80B 720.50 +2.50 718.00 1200 ---- 701.80B 688.70A 701.70B 695.50 +2.50 693.00 1225 ---- 676.80B 663.80A 676.70B 670.50 +2.50 668.00 1250 ---- 651.90B 638.70A 651.80B 645.50 +2.50 643.00 1 1275 ---- 626.90B 613.70A 626.80B 620.50 +2.50 618.00 1300 ---- 601.90B 588.70A 601.90B 595.50 +2.50 593.00 23 1325 ---- 576.90B 563.70A 576.90B 570.50 +2.50 568.00 1350 ---- 552.00B 538.70A 552.00B 545.50 +2.50 543.00 1360 ---- 541.90B 528.70A 541.90B 535.50 +2.50 533.00 1370 ---- 531.90B 518.70A 531.90B 525.50 +2.50 523.00 1375 ---- 527.00B 513.70A 527.00B 520.50 +2.50 518.00 1380 ---- 522.00B 508.70A 522.00B 515.50 +2.50 513.00 1390 ---- 512.00B 498.70A 512.00B 505.50 +2.50 503.00 1400 ---- 502.00B 488.70A 501.90B 495.50 +2.50 493.00 26 1410 ---- 492.00B 478.70A 492.00B 485.50 +2.50 483.00 1420 ---- 482.00B 468.70A 482.00B 475.50 +2.50 473.00 1425 ---- 477.00B 463.70A 476.90B 470.50 +2.50 468.00 1430 ---- 472.00B 458.70A 472.00B 465.50 +2.50 463.00 1440 ---- 462.00B 448.70A 461.80B 455.50 +2.50 453.00 1450 ---- 452.00B 438.70A 452.00B 445.50 +2.50 443.00 2 36 1460 ---- 442.00B 428.70A 442.00B 435.50 +2.50 433.00 1465 ---- 437.10B 423.70A 437.10B 430.50 +2.50 428.00 1470 ---- 432.10B 418.70A 432.10B 425.50 +2.50 423.00 1475 ---- 427.10B 413.70A 427.10B 420.50 +2.50 418.00 1480 ---- 422.10B 408.70A 422.10B 415.50 +2.50 413.00 1485 ---- 417.10B 403.50A 417.10B 410.50 +2.50 408.00 1490 ---- 412.10B 398.70A 412.10B 405.50 +2.50 403.00 1495 ---- 407.10B 393.70A 407.10B 400.50 +2.50 398.00 1500 ---- 402.10B 388.70A 402.00B 395.50 +2.50 393.00 1505 ---- 397.10B 383.70A 397.00B 390.50 +2.50 388.00 1510 ---- 392.40B 378.70A 392.20B 385.50 +2.50 383.00 1 1515 ---- 387.40B 373.70A 387.20B 380.50 +2.50 378.00 1520 ---- 382.10B 368.70A 382.00B 375.50 +2.50 373.00 1525 ---- 377.10B 363.70A 377.00B 370.50 +2.50 368.00 1530 ---- 372.10B 358.70A 371.90B 365.50 +2.50 363.00 1535 ---- 367.10B 353.70A 367.00B 360.50 +2.50 358.00 1540 ---- 362.10B 348.70A 362.00B 355.50 +2.50 353.00 1545 ---- 357.30B 343.70A 357.30B 350.50 +2.50 348.00 1550 ---- 357.10B 338.00A 357.10B 345.50 +2.50 343.00 8 1555 ---- 347.20B 333.70A 347.20B 340.50 +2.50 338.00 1560 ---- 342.20B 328.80A 342.20B 335.50 +2.50 333.00 1565 ---- 337.20B 323.70A 337.20B 330.50 +2.40 328.10 1570 ---- 332.40B 318.70A 332.40B 325.50 +2.40 323.10 1575 ---- 332.20B 313.20A 332.20B 320.50 +2.40 318.10 4 1580 ---- 322.40B 308.80A 322.30B 315.60 +2.40 313.20 1585 ---- 317.80B 303.80A 317.80B 310.60 +2.40 308.20 2 1590 ---- 312.70B 298.90A 312.70B 305.60 +2.30 303.30 1595 ---- 307.60B 294.00A 307.60B 300.70 +2.40 298.30 7 1600 ---- 307.40B 288.50A 307.40B 295.70 +2.30 6 293.40 77 1605 ---- 297.70B 284.10A 297.70B 290.80 +2.30 288.50 3 1610 ---- 292.80B 279.00A 292.70B 285.80 +2.30 283.50 7 1615 ---- 287.90B 274.10A 287.80B 280.90 +2.30 278.60 8 1620 ---- 283.30B 269.20A 283.30B 276.00 +2.30 273.70 12 1625 ---- 282.80B 264.00A 282.80B 271.10 +2.30 268.80 17 1630 ---- 273.50B 259.70A 273.50B 266.20 +2.20 264.00 6 1635 ---- 268.60B 254.60A 268.60B 261.30 +2.20 259.10 12 1640 ---- 263.50B 249.70A 263.50B 256.40 +2.20 254.20 14 1645 ---- 258.50B 244.80A 258.50B 251.50 +2.10 249.40 15 1650 ---- 258.30B 239.70A 258.30B 246.70 +2.20 244.50 1 250 1655 ---- 249.10B 235.20A 249.10B 241.80 +2.10 239.70 27 1660 ---- 244.20B 230.40A 244.20B 237.00 +2.10 234.90 33 1665 ---- 239.30B 225.60A 239.30B 232.20 +2.10 230.10 28 1670 ---- 234.30B 220.80A 234.30B 227.30 +2.00 225.30 65 1675 ---- 234.10B 215.70A 234.10B 222.60 +2.00 220.60 31 1680 ---- 224.70B 211.20A 224.70B 217.80 +2.00 215.80 11 1685 ---- 220.00B 206.50A 220.00B 213.00 +1.90 211.10 12 1690 ---- 215.20B 201.80A 215.20B 208.30 +1.90 206.40 15 1695 ---- 210.80B 197.10A 210.80B 203.60 +1.90 201.70 6 1700 201.90 210.30B 192.20A 192.20A 198.90 +1.90 1 197.00 857 1705 ---- 201.20B 187.80A 201.20B 194.20 +1.90 192.30 226 1710 ---- 196.50B 183.20A 196.50B 189.50 +1.80 187.70 2 1715 ---- 191.80B 178.60A 191.80B 184.90 +1.80 183.10 252 1720 ---- 187.40B 173.80A 187.40B 180.30 +1.80 178.50 105 1725 184.60 186.90B 169.20A 186.90B 175.70 +1.70 2 174.00 273 1730 ---- 178.20B 164.70A 178.20B 171.20 +1.70 169.50 4 1735 ---- 177.70B 160.20A 177.70B 166.60 +1.60 165.00 2 1740 ---- 173.20B 155.80A 173.20B 162.20 +1.60 160.60 151 1745 ---- 168.70B 151.40A 168.70B 157.70 +1.50 21 156.20 143 1750 ---- 164.20B 147.10A 164.20B 153.30 +1.50 1 151.80 970 1755 158.80 159.80B 142.80A 159.30B 148.90 +1.40 1 147.50 1 1760 ---- 155.40B 138.60A 155.40B 144.60 +1.40 143.20 54 1765 ---- 151.00B 134.30A 151.00B 140.30 +1.40 138.90 2 1770 ---- 146.70B 130.10A 146.70B 136.10 +1.40 134.70 110 1775 ---- 142.40B 126.10A 142.40B 131.90 +1.30 2 130.60 1 106 1780 136.00 138.20B 121.90 130.50B 127.70 +1.20 2 126.50 9 1785 ---- 134.00B 118.00A 134.00B 123.70 +1.20 122.50 1790 ---- 129.80B 114.00A 129.80B 119.60 +1.10 118.50 155 1795 ---- 125.70B 110.10A 125.70B 115.70 +1.10 114.60 166 1800 113.50 121.70B 106.40A 121.70B 111.70 +1.00 18 110.70 63 1500 1805 ---- 117.70B 102.60A 117.70B 107.90 +1.00 106.90 30 1810 ---- 113.80B 99.00A 113.80B 104.10 +.90 103.20 351 1815 ---- 110.00B 95.40A 110.00B 100.40 +.80 99.60 88 1820 ---- 106.20B 91.80A 106.20B 96.80 +.80 96.00 136 1825 ---- 102.50B 88.40A 102.50B 93.20 +.70 1 92.50 315 1830 ---- 98.80B 85.00A 98.80B 89.70 +.70 89.00 168 1835 ---- 95.20B 81.70A 95.20B 86.30 +.60 10 85.70 131 1840 ---- 91.80B 78.50A 91.80B 83.00 +.60 10 82.40 1523 1845 ---- 88.30B 75.40A 88.30B 79.80 +.60 21 79.20 2 141 1850 78.30 85.00B 72.40A 85.00B 76.60 +.50 5 76.10 4 1924 1855 ---- 81.70B 69.40A 81.70B 73.50 +.40 73.10 422 1860 ---- 78.60B 66.60A 78.60B 70.50 +.40 70.10 58 1865 ---- 75.50B 63.80A 75.50B 67.60 +.30 67.30 87 1870 ---- 72.50B 61.10A 72.50B 64.80 +.30 64.50 1 16 1875 ---- 69.60B 58.40A 69.60B 62.10 +.30 18 61.80 2 653 1880 61.00 66.70B 55.90A 62.00B 59.40 +.20 19 59.20 7 135 1885 57.70 64.00B 53.50A 53.50A 56.90 +.20 5 56.70 1 88 1890 ---- 61.30B 51.10A 61.30B 54.40 +.10 24 54.30 2 699 1895 50.50 58.80B 48.80A 52.00A 52.00 +.10 2 51.90 2 140 1900 50.90 56.30B 46.60A 49.30A 49.70 +.10 125 49.60 532 4393 1905 52.00 53.90B 44.60A 44.60A 47.50 UNCH 18 47.50 32 1910 50.90 51.60B 42.60A 42.60A 45.30 -.10 4 45.40 8 25 1915 42.00 49.40B 40.60A 40.60A 43.30 UNCH 2 43.30 91 1920 39.70 47.30B 38.80A 42.50B 41.30 -.10 4 41.40 15 1925 ---- 45.20B 37.00A 45.20B 39.40 -.10 4 39.50 840 1930 ---- 43.10B 35.30A 43.10B 37.60 -.10 37.70 3 113 1935 ---- 41.30B 33.70A 41.30B 35.80 -.20 41 36.00 43 85 1940 ---- 39.50B 32.10A 39.50B 34.20 -.20 14 34.40 7 70 1945 ---- 37.70B 30.60A 37.70B 32.60 -.20 32.80 1 27 1950 31.10 35.90B 29.00 30.90A 31.00 -.30 738 31.30 819 4060 1955 ---- 34.30B 27.80A 34.30B 29.60 -.30 29.90 33 1960 ---- 32.80B 26.50A 32.80B 28.20 -.30 28.50 38 1965 29.70 31.30B 25.20A 25.20A 26.80 -.40 16 27.20 38 1970 ---- 29.90B 24.10A 29.90B 25.60 -.30 545 25.90 101 680 1975 26.90 28.60B 22.90A 22.90A 24.30 -.40 127 24.70 7 950 1980 ---- 27.30B 21.90A 27.30B 23.20 -.40 23.60 1251 1985 ---- 26.00B 20.80A 26.00B 22.10 -.40 22.50 39 1990 ---- 24.90B 19.90A 24.90B 21.00 -.40 21.40 57 1995 22.10 23.70B 18.90A 18.90A 20.00 -.40 15 20.40 32 2000 21.00 22.70 18.00A 18.00A 19.10 -.40 314 19.50 907 3629 2005 ---- 21.50B 17.20A 21.50B 18.20 -.40 18.60 2 2 2010 17.20 20.60B 16.40A 17.80B 17.30 -.40 1 17.70 2 572 2015 19.40 19.60B 15.60A 15.60A 16.50 -.40 2 16.90 2 18 2020 18.40 18.70B 14.90A 14.90A 15.70 -.40 1 16.10 2 82 2025 16.60 17.90B 14.20A 14.20A 15.00 -.40 24 15.40 430 2030 ---- 17.00B 13.60A 17.00B 14.30 -.40 14.70 25 2035 ---- 16.20B 12.90A 16.20B 13.60 -.40 14.00 37 2040 ---- 15.50B 12.30A 15.50B 13.00 -.40 13.40 1 209 2045 13.80 14.70B 11.80A 12.80B 12.40 -.40 16 12.80 53 2050 ---- 14.10B 11.20A 14.10B 11.80 -.40 360 12.20 355 1121 2055 12.00 13.40B 10.70A 10.70A 11.20 -.50 5 11.70 3 14 2060 12.40 12.80B 10.30A 10.30A 10.70 -.50 8 11.20 1 49 2065 11.80 12.20B 9.80A 12.20B 10.20 -.50 8 10.70 13 2070 11.30 11.70B 9.40A 9.40A 9.80 -.40 32 10.20 1 83 2075 ---- 11.20B 8.90A 11.20B 9.30 -.50 9.80 1 143 2080 ---- 10.70B 8.60A 10.70B 8.90 -.40 9.30 100 254 2085 ---- 10.20B 8.20A 10.20B 8.50 -.40 8.90 20 2090 ---- 9.80B 7.80A 9.80B 8.20 -.40 8.60 2 178 2095 7.70 9.30B 7.50A 7.50A 7.80 -.40 1 8.20 20 2100 8.60 8.90B 7.20A 7.20A 7.50 -.40 182 7.90 725 1726 2105 ---- 8.50B 6.90A 8.50B 7.10 -.40 1 7.50 68 2110 7.40 8.10B 6.60A 8.10B 6.80 -.40 12 7.20 73 2115 ---- 7.80B 6.30A 7.80B 6.50 -.40 6.90 10 2120 ---- 7.50B 6.00A 7.50B 6.30 -.30 6.60 74 2125 ---- 7.20B 5.80A 7.20B 6.00 -.40 1 6.40 3 57 2130 6.90 6.90 5.60A 5.60A 5.70 -.40 3 6.10 1 115 2135 ---- 6.60B 5.30A 6.60B 5.50 -.40 2 5.90 4 2140 6.10 6.30B 5.10A 6.30B 5.30 -.30 18 5.60 72 2145 5.00 6.10B 4.90A 4.90A 5.10 -.30 1 5.40 15 2150 5.70 5.80B 4.70A 4.70A 4.80 -.40 25 5.20 6 197 2155 ---- 5.60B 4.50A 5.60B 4.60 -.40 1 5.00 6 2160 ---- 5.40B 4.40A 5.40B 4.50 -.30 4.80 98 2165 ---- 5.10B 4.20A 5.10B 4.30 -.30 1 4.60 29 2170 ---- 4.90B 4.00A 4.90B 4.10 -.30 1 4.40 1 44 2175 ---- 4.80B 3.90A 4.80B 3.90 -.40 24 4.30 5 86 2180 ---- 4.60B 3.70A 4.60B 3.80 -.30 4.10 22 2185 ---- 4.40B 3.60A 4.40B 3.60 -.40 4.00 2 2190 ---- 4.20B 3.50A 4.20B 3.50 -.30 3.80 73 2195 ---- 4.10B 3.30A 4.10B 3.30 -.40 1 3.70 31 2200 ---- 3.90B 3.20A 3.90B 3.20 -.30 1 3.50 8 1139 2205 ---- 3.80B 3.10A 3.80B 3.10 -.30 3.40 19 2210 3.00 3.60B 3.00 3.00 3.00 -.30 2 3.30 5 28 2215 ---- 3.50B 2.90A 3.50B 2.90 -.30 1 3.20 6 2220 ---- 3.30B 2.80A 3.30B 2.80 -.20 10 3.00 2 26 2225 2.50 3.20B 2.50 2.70B 2.70 -.20 9 2.90 3 112 2230 2.50 3.10B 2.50 2.50 2.60 -.20 14 2.80 26 2235 ---- 3.00B 2.50A 3.00B 2.50 -.20 9 2.70 17 2240 ---- 2.90B 2.40A 2.90B 2.40 -.20 2 2.60 20 2245 ---- 2.80B 2.40A 2.80B 2.30 -.20 10 2.50 2 11 2250 ---- 2.70B 2.30A 2.70B 2.20 -.20 5 2.40 1 1738 2255 ---- 2.60B 2.20A 2.60B 2.10 -.30 2.40 22 2260 ---- 2.50B 2.10A 2.50B 2.10 -.20 2.30 85 2265 ---- 2.40B 2.10A 2.40B 2.00 -.20 2.20 7 2270 ---- 2.30B 2.00A 2.30B 1.90 -.20 2.10 2 15 2275 ---- 2.20B 1.90A 2.20B 1.90 -.20 2.10 138 2280 2.10 2.10 1.90A 1.90A 1.80 -.20 2 2.00 135 2285 1.70 2.10B 1.70 1.70 1.70 -.20 1 1.90 1 6 2290 2.10 2.10 1.70 1.70 1.70 -.20 2 1.90 1 1 2300 ---- 1.90B 1.60A 1.90B 1.60 -.10 12 1.70 1258 2310 ---- 1.80B 1.50A 1.80B 1.50 -.10 1.60 8 2320 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 40 2325 ---- 1.60B 1.40A 1.60B 1.30 -.20 1.50 64 2330 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 6 2340 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 8 2350 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2 550 2360 ---- ---- ---- ---- 1.10 -.10 1.20 12 2370 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 123 2375 ---- ---- ---- ---- 1.00 -.10 1.10 1 134 2400 .80 .80 .80 .80 .90 -.10 5 1.00 690 2425 ---- ---- ---- ---- .80 -.10 .90 62 2450 ---- ---- ---- ---- .70 -.10 .80 54 2475 ---- ---- ---- ---- .60 -.10 .70 25 2500 ---- ---- ---- ---- .60 UNCH .60 896 2525 ---- ---- ---- ---- .50 -.10 .60 139 2550 ---- ---- ---- ---- .50 UNCH .50 151 2700 ---- ---- ---- ---- .30 -.10 .40 990 3000 ---- ---- ---- ---- .20 UNCH .20 380 OG MAY23 Gold Option CALL 1000 ---- 918.20B 905.90A 918.20B 912.20 +2.60 909.60 1025 ---- 893.50B 880.90A 893.30B 887.20 +2.60 884.60 1050 ---- 868.40B 855.80A 868.40B 862.20 +2.60 859.60 1075 ---- 843.20B 830.80A 843.20B 837.20 +2.60 834.60 1100 ---- 818.30B 805.80A 818.30B 812.20 +2.60 809.60 1125 ---- 793.30B 780.80A 793.30B 787.20 +2.60 784.60 1150 ---- 768.30B 755.50A 768.30B 762.20 +2.60 759.60 1175 ---- 743.30B 730.50A 743.20B 737.20 +2.60 734.60 1200 ---- 718.40B 705.70A 718.30B 712.20 +2.60 709.60 1225 ---- 693.40B 680.70A 693.30B 687.20 +2.60 684.60 1250 ---- 668.40B 655.60A 668.40B 662.20 +2.60 659.60 1 1275 ---- 643.50B 630.50A 643.50B 637.20 +2.60 634.60 1300 ---- 618.50B 605.60A 618.50B 612.20 +2.60 609.60 9 1325 ---- 593.50B 580.60A 593.50B 587.20 +2.60 584.60 1350 ---- 568.50B 555.60A 568.50B 562.20 +2.60 559.60 1375 ---- 543.50B 530.40A 543.50B 537.20 +2.60 534.60 1380 ---- 538.50B 525.30A 538.50B 532.20 +2.60 529.60 1390 ---- 528.50B 515.30A 528.50B 522.20 +2.60 519.60 1400 ---- 518.50B 505.50A 518.40B 512.20 +2.60 509.60 1410 ---- 508.60B 495.50A 508.40B 502.20 +2.60 499.60 1420 ---- 498.60B 485.50A 498.60B 492.20 +2.60 489.60 1425 ---- 493.50B 480.50A 493.40B 487.20 +2.60 484.60 1430 ---- 488.50B 475.50A 488.50B 482.20 +2.60 479.60 1440 ---- 478.60B 465.50A 478.50B 472.20 +2.60 469.60 1450 ---- 468.60B 455.50A 468.50B 462.20 +2.60 459.60 1460 ---- 458.60B 445.50A 458.50B 452.20 +2.60 449.60 1470 ---- 448.60B 435.50A 448.50B 442.20 +2.60 439.60 1475 ---- 443.60B 430.50A 443.50B 437.20 +2.60 434.60 1480 ---- 438.60B 425.50A 438.50B 432.20 +2.60 429.60 1485 ---- 433.60B 420.50A 433.60B 427.20 +2.60 424.60 1490 ---- 428.60B 415.50A 428.60B 422.20 +2.60 419.60 1495 ---- 423.60B 410.50A 423.60B 417.20 +2.60 414.60 1500 ---- 418.60B 405.30A 418.60B 412.20 +2.60 409.60 1505 ---- 413.60B 400.50A 413.60B 407.20 +2.60 404.60 1510 ---- 408.60B 395.50A 408.60B 402.20 +2.60 399.60 1515 ---- 403.60B 390.50A 403.60B 397.20 +2.60 394.60 1520 ---- 398.70B 385.30A 398.60B 392.20 +2.60 389.60 1525 ---- 398.60B 379.50A 398.60B 387.20 +2.60 384.60 1530 ---- 388.70B 375.50A 388.60B 382.20 +2.60 379.60 1535 ---- 383.70B 370.50A 383.70B 377.20 +2.60 374.60 1540 ---- 378.70B 365.50A 378.50B 372.20 +2.60 369.60 1545 ---- 373.80B 360.60A 373.70B 367.20 +2.50 364.70 1550 ---- 373.70B 354.70A 373.70B 362.20 +2.50 359.70 8 1555 ---- 363.90B 350.60A 363.80B 357.20 +2.50 354.70 1560 ---- 358.90B 345.60A 358.90B 352.20 +2.40 349.80 1565 ---- 354.00B 340.60A 353.80B 347.20 +2.40 344.80 1570 ---- 349.10B 335.70A 349.00B 342.30 +2.40 8 339.90 1575 ---- 349.00B 330.10A 349.00B 337.30 +2.30 335.00 10 1580 ---- 339.20B 325.90A 339.10B 332.40 +2.40 330.00 1 1585 ---- 334.30B 320.90A 334.20B 327.40 +2.30 325.10 1590 ---- 329.40B 316.00A 329.30B 322.50 +2.30 320.20 1595 ---- 324.50B 311.20A 324.50B 317.60 +2.30 315.30 1 1600 ---- 324.40B 305.60A 324.40B 312.60 +2.20 310.40 2 1605 ---- 314.70B 301.20A 314.70B 307.70 +2.20 305.50 1610 ---- 310.20B 296.50A 310.10B 302.80 +2.10 300.70 2 1615 ---- 305.30B 291.50A 305.30B 298.00 +2.20 295.80 1620 ---- 300.10B 286.80A 300.00B 293.10 +2.20 290.90 1625 ---- 300.00B 281.30A 300.00B 288.20 +2.10 286.10 1630 ---- 290.70B 277.20A 290.70B 283.40 +2.10 281.30 2 1635 ---- 285.60B 272.40A 285.50B 278.60 +2.10 276.50 1 1640 ---- 280.80B 267.60A 280.80B 273.80 +2.10 271.70 1645 ---- 276.00B 262.90A 275.90B 269.00 +2.10 266.90 1650 ---- 275.80B 257.40A 275.80B 264.20 +2.10 262.10 1655 ---- 266.50B 253.20A 266.50B 259.40 +2.10 257.30 1660 ---- 261.60B 248.50A 261.60B 254.60 +2.00 252.60 6 1665 ---- 256.90B 243.80A 256.90B 249.90 +2.00 247.90 6 1670 ---- 252.10B 239.10A 252.10B 245.10 +1.90 243.20 8 1675 ---- 252.00B 233.80A 252.00B 240.40 +1.90 238.50 5 1680 ---- 242.70B 229.50A 242.70B 235.70 +1.90 233.80 9 1685 ---- 238.00B 225.10A 238.00B 231.00 +1.80 229.20 3 1690 ---- 233.50B 220.50A 233.50B 226.40 +1.90 224.50 7 1695 ---- 228.80B 215.80A 228.80B 221.70 +1.80 219.90 8 1700 ---- 228.50B 210.70A 228.50B 217.10 +1.70 215.40 32 1705 ---- 219.50B 206.50A 219.40B 212.50 +1.70 210.80 6 1710 ---- 214.90B 201.60A 214.80B 208.00 +1.70 206.30 1 1715 ---- 210.30B 197.10A 210.30B 203.40 +1.60 201.80 1 1720 ---- 209.50B 192.60A 209.50B 198.90 +1.60 197.30 4 1725 ---- 205.60B 188.20A 205.60B 194.40 +1.50 192.90 1730 ---- 201.10B 183.80A 201.10B 190.00 +1.50 188.50 1735 193.50 196.60B 179.40A 196.60B 185.50 +1.40 2 184.10 1740 ---- 192.20B 175.10A 192.20B 181.20 +1.50 179.70 4 1745 ---- 187.70B 170.80A 187.70B 176.80 +1.40 175.40 1750 ---- 183.30B 166.50A 183.30B 172.50 +1.30 171.20 286 1755 ---- 179.00B 162.30A 179.00B 168.20 +1.30 166.90 1760 ---- 174.70B 158.10A 174.70B 163.90 +1.20 162.70 1765 ---- 170.40B 153.90A 170.40B 159.70 +1.10 158.60 10 1770 ---- 166.10B 149.80A 166.10B 155.60 +1.10 154.50 1775 ---- 161.90B 145.80A 161.90B 151.50 +1.10 150.40 257 1780 ---- 157.80B 141.80A 157.80B 147.40 +1.00 146.40 1785 ---- 153.60B 137.80A 153.60B 143.40 +1.00 142.40 3 1790 ---- 149.60B 133.90A 149.60B 139.40 +.90 138.50 1795 ---- 145.50B 130.10A 145.50B 135.50 +.90 134.60 1800 ---- 141.60B 126.30A 141.60B 131.60 +.80 130.80 223 1805 ---- 137.60B 122.60A 137.60B 127.80 +.80 127.00 1810 ---- 133.80B 118.90A 133.80B 124.00 +.70 123.30 1815 ---- 129.90B 115.30A 129.90B 120.30 +.70 119.60 1 1820 ---- 126.20B 111.70A 126.20B 116.70 +.70 116.00 1825 ---- 122.50B 108.20A 122.50B 113.10 +.60 112.50 119 1830 ---- 118.80B 104.80A 118.80B 109.60 +.60 109.00 22 1835 ---- 115.20B 101.50A 115.20B 106.20 +.60 105.60 5 1840 ---- 111.70B 98.20A 111.70B 102.80 +.50 102.30 10 1845 ---- 108.30B 95.00A 108.30B 99.50 +.50 99.00 1850 ---- 104.90B 91.90A 104.90B 96.30 +.50 95.80 975 1855 ---- 101.60B 88.80A 101.60B 93.10 +.40 92.70 1 1860 ---- 98.30B 85.80A 98.30B 90.00 +.40 89.60 1865 ---- 95.20B 82.90A 95.20B 87.00 +.40 86.60 10 1870 ---- 92.00B 80.10A 92.00B 84.00 +.30 83.70 9 1875 ---- 89.00B 77.30A 89.00B 81.10 +.30 80.80 110 1880 79.00 86.10B 74.60A 79.00 78.30 +.20 1 78.10 2 2 1885 ---- 83.20B 72.00A 83.20B 75.60 +.20 75.40 1 1890 ---- 80.40B 69.40A 80.40B 72.90 +.20 72.70 22 1895 ---- 77.60B 67.00A 77.60B 70.30 +.10 70.20 17 1900 ---- 74.90B 64.60A 74.90B 67.80 +.10 10 67.70 15 616 1905 ---- 72.40B 62.20A 72.40B 65.30 UNCH 1 65.30 3 1910 ---- 69.90B 60.00A 69.90B 63.00 UNCH 8 63.00 55 1915 ---- 67.40B 57.80A 67.40B 60.70 UNCH 60.70 1920 ---- 65.00B 55.70A 65.00B 58.40 -.10 1 58.50 9 1925 ---- 62.80B 53.60A 62.80B 56.30 -.10 56.40 600 1930 ---- 60.50B 51.70A 60.50B 54.20 -.10 54.30 12 1935 ---- 58.40B 49.80A 58.40B 52.20 -.20 52.40 3 1940 ---- 56.30B 47.90A 56.30B 50.20 -.20 18 50.40 1945 ---- 54.30B 46.10A 54.30B 48.30 -.30 48.60 5 1950 ---- 52.30B 44.40A 52.30B 46.50 -.30 2 46.80 282 1955 ---- 50.40B 42.80A 50.40B 44.70 -.40 45.10 36 1960 ---- 48.60B 41.20A 48.60B 43.10 -.30 43.40 3 1965 ---- 46.90B 39.60A 46.90B 41.40 -.40 41.80 19 1970 ---- 45.20B 38.20A 45.20B 39.90 -.40 40.30 3 1975 ---- 43.50B 36.70A 43.50B 38.40 -.40 38.80 65 1980 ---- 41.90B 35.40A 41.90B 36.90 -.50 37.40 186 1985 ---- 40.40B 34.10A 40.40B 35.50 -.50 36.00 1 1990 ---- 38.90B 32.80A 38.90B 34.20 -.50 1 34.70 4034 1995 ---- 37.50B 31.60A 37.50B 32.90 -.50 33.40 2000 ---- 36.20B 30.40A 36.20B 31.70 -.50 4 32.20 5 325 2005 ---- 34.90B 29.30A 34.90B 30.50 -.50 31.00 6 2010 ---- 33.60B 28.20A 33.60B 29.40 -.50 29.90 5 2015 ---- 32.40B 27.10A 32.40B 28.30 -.50 28.80 3 2020 27.10 31.20B 26.10A 27.90B 27.20 -.60 10 27.80 5 2025 ---- 30.10B 25.20A 30.10B 26.20 -.50 26.70 27 2030 ---- 29.00B 24.20A 29.00B 25.20 -.60 25.80 26 2035 ---- 27.90B 23.40A 27.90B 24.30 -.50 24.80 2 9 2040 ---- 26.90B 22.50A 26.90B 23.40 -.50 23.90 2045 ---- 26.00B 21.70A 26.00B 22.50 -.60 12 23.10 63 2050 ---- 25.00B 20.90A 25.00B 21.70 -.60 549 22.30 5 604 2055 ---- 24.10B 20.20A 24.10B 20.90 -.50 21.40 4 2060 ---- 23.20B 19.40A 23.20B 20.10 -.60 20.70 6 2065 ---- 22.40B 18.70A 22.40B 19.30 -.60 19.90 3 2070 ---- 21.60B 18.10A 21.60B 18.60 -.60 19.20 1 2075 ---- 20.90B 17.40A 20.80B 17.90 -.60 18.50 75 2080 19.70 20.10B 16.80A 16.80A 17.30 -.60 21 17.90 2085 ---- 19.40B 16.20A 19.40B 16.60 -.70 17.30 33 2090 ---- 18.70B 15.60A 18.70B 16.00 -.60 16.60 2095 ---- 18.10B 15.10A 18.10B 15.40 -.70 16.10 2100 16.20 17.40B 14.60A 15.30 14.80 -.70 12 15.50 3 392 2105 ---- 16.80B 14.10A 16.80B 14.30 -.70 15.00 4 2110 ---- 16.20B 13.60A 16.20B 13.80 -.60 14.40 1 2115 ---- 15.70B 13.10A 15.70B 13.30 -.70 14.00 6 2120 ---- 15.10B 12.70A 15.10B 12.80 -.70 13.50 59 2125 ---- 14.60B 12.20A 14.60B 12.30 -.70 13.00 1 2130 ---- 14.10B 11.80A 14.10B 11.90 -.70 12.60 2135 ---- 13.70B 11.40A 13.70B 11.50 -.70 12.20 2140 ---- 13.20B 11.00A 13.20B 11.10 -.60 11.70 55 2145 ---- 12.70B 10.70A 12.70B 10.70 -.70 11.40 2150 ---- 12.30B 10.30A 12.30B 10.30 -.70 11.00 305 2155 ---- 11.90B 10.00A 11.90B 10.00 -.60 10.60 2160 ---- 11.50B 9.70A 11.50B 9.60 -.70 10.30 70 2165 ---- 11.10B 9.30A 11.10B 9.30 -.60 9.90 5 2170 ---- 10.80B 9.00A 10.70B 9.00 -.60 9.60 12 2175 ---- 10.40B 8.80A 10.40B 8.70 -.60 9.30 2180 ---- 10.00B 8.50A 10.00B 8.40 -.60 9.00 35 2185 ---- 9.70B 8.20A 9.70B 8.10 -.60 8.70 10 10 2190 ---- 9.40B 8.00A 9.40B 7.90 -.60 8.50 61 2195 ---- 9.10B 7.70A 9.10B 7.60 -.60 8.20 2200 ---- 8.80B 7.50A 8.80B 7.40 -.50 7.90 2 79 2205 ---- 8.50B 7.20A 8.50B 7.10 -.60 7.70 2210 ---- 8.20B 7.00A 8.20B 6.90 -.60 2 7.50 36 2215 7.00 8.00B 6.80A 7.00 6.70 -.50 1 7.20 2 3 2220 ---- 7.70B 6.60A 7.70B 6.50 -.50 1 7.00 55 2225 ---- 7.50B 6.40A 7.50B 6.30 -.50 6.80 38 2230 ---- 7.30B 6.20A 7.30B 6.10 -.50 6.60 74 2235 ---- 7.00B 6.00A 7.00B 5.90 -.50 6.40 2240 6.10 6.80B 5.90A 6.80B 5.70 -.50 1 6.20 46 2245 ---- 6.60B 5.70A 6.60B 5.50 -.60 6.10 1 1 2250 6.30 6.40B 5.50A 6.40B 5.40 -.50 34 5.90 3 90 2255 ---- 6.20B 5.40A 6.20B 5.20 -.50 5.70 1 2260 ---- 6.00B 5.20A 6.00B 5.10 -.50 1 5.60 1 2265 ---- 5.90B 5.10A 5.90B 4.90 -.50 1 5.40 1 5 2270 5.00 5.70B 4.90A 5.00 4.80 -.50 8 5.30 3 19 2275 ---- 5.50B 4.80A 5.50B 4.60 -.50 2 5.10 2 13 2280 ---- 5.40B 4.70A 5.40B 4.50 -.50 5 5.00 2290 4.40 5.00B 4.40 4.40 4.30 -.40 13 4.70 2 3 2300 4.30 4.80B 4.20A 4.20A 4.00 -.50 41 4.50 35 133 2310 ---- 4.50B 3.90A 4.50B 3.80 -.40 5 4.20 7 2320 ---- 4.20B 3.70A 4.20B 3.60 -.40 1 4.00 11 2325 ---- 4.10B 3.60A 4.10B 3.50 -.40 3.90 14 2330 ---- 4.10B 3.60A 4.10B 3.40 -.40 3.80 2 2340 ---- 3.80B 3.40A 3.80B 3.30 -.30 3.60 2350 ---- 3.60B 3.20A 3.60B 3.10 -.30 3 3.40 20 42 2360 ---- 3.40B 3.10A 3.40B 2.90 -.40 3.30 1 2370 2.90 3.30B 2.90 2.90 2.80 -.30 177 3.10 2375 ---- 3.20B 2.80A 3.20B 2.70 -.30 6 3.00 32 2400 2.50 2.80B 2.50 2.50 2.40 -.30 14 2.70 1 128 2425 ---- 2.50B 2.30A 2.50B 2.20 -.20 1 2.40 44 2450 2.00 2.00 2.00 2.00 1.90 -.30 10 2.20 33 2475 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2500 1.60 1.60 1.60 1.60 1.60 -.20 38 1.80 3 84 2525 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2550 ---- ---- ---- ---- 1.30 -.10 1.40 35 2600 ---- ---- ---- ---- 1.10 -.10 1.20 25 25 2750 ---- ---- ---- ---- .70 UNCH .70 72 OG JUN23 Gold Option CALL 1000 ---- 917.90B 906.50A 917.70B 912.20 +2.60 909.60 1025 ---- 892.60B 881.50A 892.40B 887.20 +2.60 884.60 1050 ---- 868.00B 856.40A 867.80B 862.20 +2.60 859.60 1060 ---- 858.00B 846.40A 857.80B 852.20 +2.60 849.60 1070 ---- 848.00B 836.40A 847.80B 842.20 +2.60 839.60 1075 ---- 843.00B 831.40A 842.80B 837.20 +2.60 834.60 1080 ---- 838.00B 826.20A 837.80B 832.20 +2.60 829.60 1090 ---- 828.00B 816.40A 828.00B 822.20 +2.60 819.60 1100 ---- 817.90B 806.30A 817.90B 812.20 +2.60 809.60 1110 ---- 807.70B 796.30A 807.50B 802.20 +2.60 799.60 1120 ---- 797.90B 786.30A 797.90B 792.20 +2.60 789.60 1125 ---- 792.90B 781.30A 792.90B 787.20 +2.60 784.60 1130 ---- 787.90B 776.30A 787.90B 782.20 +2.60 779.60 1140 ---- 778.10B 766.30A 777.90B 772.20 +2.60 769.60 1150 ---- 767.90B 756.30A 767.70B 762.20 +2.60 759.60 1155 ---- 763.10B 751.30A 763.10B 757.20 +2.60 754.60 1160 ---- 757.90B 746.30A 757.70B 752.20 +2.60 749.60 1165 ---- 752.90B 741.20A 752.70B 747.20 +2.60 744.60 1170 ---- 747.90B 736.20A 747.70B 742.20 +2.60 739.60 1175 ---- 742.80B 731.20A 742.60B 737.20 +2.60 734.60 1180 ---- 737.80B 726.20A 737.70B 732.20 +2.60 729.60 1185 ---- 733.00B 721.20A 733.00B 727.20 +2.60 724.60 1190 ---- 727.90B 716.20A 727.90B 722.20 +2.60 719.60 1195 ---- 722.90B 711.20A 722.90B 717.20 +2.60 714.60 1200 ---- 718.20B 706.00A 718.00B 712.20 +2.60 709.60 1205 ---- 713.20B 701.20A 713.00B 707.20 +2.60 704.60 1210 ---- 708.20B 696.00A 708.00B 702.20 +2.60 699.60 1215 ---- 703.20B 691.20A 703.00B 697.20 +2.60 694.60 1220 ---- 697.90B 686.20A 697.60B 692.20 +2.60 689.60 1225 ---- 693.00B 681.20A 692.80B 687.20 +2.60 684.60 1230 ---- 688.00B 676.20A 687.80B 682.20 +2.60 679.60 1235 ---- 683.00B 671.10A 682.80B 677.20 +2.60 674.60 1240 ---- 678.00B 666.10A 678.00B 672.20 +2.60 669.60 1245 ---- 672.90B 661.10A 672.80B 667.20 +2.60 664.60 1250 ---- 668.00B 656.10A 668.00B 662.20 +2.60 659.60 1255 ---- 663.10B 651.10A 663.10B 657.20 +2.60 654.60 1260 ---- 658.00B 646.10A 658.00B 652.20 +2.60 649.60 1265 ---- 653.00B 641.10A 653.00B 647.20 +2.60 644.60 1270 ---- 648.10B 636.10A 648.10B 642.20 +2.60 639.60 1275 ---- 643.10B 631.10A 643.10B 637.20 +2.60 634.60 1280 ---- 638.10B 625.90A 638.10B 632.20 +2.60 629.60 1285 ---- 633.10B 621.10A 633.10B 627.20 +2.60 624.60 1290 ---- 628.10B 616.10A 628.10B 622.20 +2.60 619.60 1295 ---- 623.10B 611.10A 623.10B 617.20 +2.60 614.60 1300 ---- 618.00B 606.00A 617.90B 612.20 +2.60 609.60 1305 ---- 613.10B 601.00A 613.10B 607.20 +2.60 604.60 1310 ---- 608.10B 596.00A 608.10B 602.20 +2.60 599.60 1315 ---- 603.00B 591.00A 602.90B 597.20 +2.60 594.60 1320 ---- 598.00B 586.00A 597.90B 592.20 +2.60 589.60 1325 ---- 593.00B 581.00A 592.80B 587.20 +2.60 584.60 1330 ---- 588.10B 576.00A 588.10B 582.20 +2.60 579.60 1335 ---- 583.40B 571.00A 583.20B 577.20 +2.60 574.60 1340 ---- 578.20B 566.00A 578.20B 572.20 +2.60 569.60 1345 ---- 573.20B 561.00A 573.20B 567.20 +2.60 564.60 1350 ---- 568.20B 556.00A 568.20B 562.20 +2.60 559.60 1355 ---- 563.20B 551.00A 563.20B 557.20 +2.60 554.60 1360 ---- 558.20B 546.00A 558.20B 552.20 +2.60 549.60 1365 ---- 553.20B 541.00A 553.20B 547.20 +2.60 544.60 1370 ---- 548.20B 535.90A 548.20B 542.20 +2.60 539.60 1375 ---- 543.20B 530.90A 543.20B 537.20 +2.60 534.60 1380 ---- 538.20B 525.90A 538.20B 532.20 +2.60 529.60 1385 ---- 533.10B 520.90A 533.00B 527.20 +2.60 524.60 1390 ---- 528.10B 515.90A 528.00B 522.20 +2.60 519.60 1395 ---- 523.20B 510.90A 523.10B 517.20 +2.60 514.60 1400 ---- 518.20B 505.90A 518.20B 512.20 +2.60 509.60 172 1405 ---- 513.20B 500.90A 513.20B 507.20 +2.60 504.60 1410 ---- 508.20B 495.90A 508.20B 502.20 +2.60 499.60 1415 ---- 503.50B 490.70A 503.30B 497.20 +2.60 494.60 1420 ---- 498.20B 485.90A 498.20B 492.20 +2.60 489.60 1425 ---- 493.20B 480.90A 493.20B 487.20 +2.60 484.60 1430 ---- 488.20B 475.90A 488.20B 482.20 +2.60 479.60 1435 ---- 483.20B 470.50A 483.20B 477.20 +2.60 474.60 1440 ---- 478.20B 465.80A 478.20B 472.20 +2.60 469.60 1445 ---- 473.20B 460.60A 473.20B 467.20 +2.60 464.60 1450 ---- 468.30B 455.80A 468.20B 462.20 +2.60 459.60 3 1455 ---- 463.30B 450.80A 463.20B 457.20 +2.60 454.60 1460 ---- 458.40B 445.80A 458.20B 452.20 +2.60 449.60 1465 ---- 453.30B 440.80A 453.20B 447.20 +2.60 444.60 1470 ---- 448.30B 435.80A 448.20B 442.20 +2.60 439.60 1475 ---- 443.30B 429.50A 443.20B 437.20 +2.60 434.60 3 1480 ---- 438.30B 425.80A 438.30B 432.20 +2.60 429.60 1485 ---- 433.30B 420.70A 433.30B 427.20 +2.60 424.60 200 1490 ---- 428.30B 415.80A 428.30B 422.20 +2.60 419.60 1495 ---- 423.40B 410.80A 423.20B 417.20 +2.60 414.60 1500 ---- 423.70B 404.70A 423.70B 412.20 +2.60 8 409.60 438 1505 ---- 413.60B 400.90A 413.60B 407.20 +2.60 404.60 1510 ---- 408.50B 395.90A 408.50B 402.20 +2.50 399.70 1515 ---- 403.60B 390.90A 403.60B 397.20 +2.50 394.70 1520 ---- 398.60B 386.00A 398.60B 392.20 +2.40 389.80 1525 ---- 398.90B 380.00A 398.90B 387.30 +2.50 384.80 22 1530 ---- 388.70B 376.10A 388.70B 382.30 +2.40 379.90 1535 ---- 383.80B 371.20A 383.70B 377.30 +2.40 374.90 1540 ---- 378.90B 366.30A 378.80B 372.40 +2.40 370.00 1545 ---- 374.00B 361.40A 374.00B 367.50 +2.40 365.10 1550 ---- 374.20B 355.40A 374.20B 362.50 +2.30 360.20 27 1555 ---- 364.20B 351.60A 364.20B 357.60 +2.30 355.30 1560 ---- 359.30B 346.60A 359.30B 352.70 +2.30 350.40 1565 ---- 354.40B 341.50A 354.40B 347.80 +2.30 345.50 1570 ---- 349.50B 336.70A 349.30B 342.90 +2.20 340.70 1 1575 ---- 349.80B 331.10A 349.80B 338.00 +2.20 335.80 12 1580 ---- 339.90B 327.00A 339.80B 333.10 +2.10 331.00 1585 ---- 335.10B 322.20A 335.00B 328.30 +2.20 326.10 2 1590 ---- 330.30B 317.50A 330.30B 323.40 +2.10 321.30 2 1595 ---- 325.50B 312.80A 325.50B 318.60 +2.10 316.50 1600 ---- 325.60B 307.10A 325.60B 313.80 +2.10 311.70 3 1605 ---- 315.80B 303.10A 315.70B 309.00 +2.10 306.90 6 1610 ---- 311.00B 298.30A 310.90B 304.20 +2.00 302.20 1615 ---- 306.20B 293.70A 306.10B 299.40 +2.00 297.40 2 1620 ---- 301.50B 288.80A 301.50B 294.60 +1.90 292.70 1625 ---- 301.60B 283.30A 301.60B 289.90 +2.00 287.90 1630 ---- 292.00B 279.40A 291.90B 285.10 +1.90 283.20 1 1635 ---- 287.30B 274.70A 287.20B 280.40 +1.90 278.50 1640 ---- 282.60B 270.00A 282.50B 275.70 +1.80 273.90 1 1645 ---- 277.90B 265.30A 277.80B 271.00 +1.80 269.20 1650 ---- 278.00B 260.00A 278.00B 266.30 +1.70 264.60 2 1655 ---- 268.50B 256.10A 268.40B 261.70 +1.80 259.90 1660 ---- 264.00B 251.50A 264.00B 257.00 +1.70 255.30 50 1665 ---- 259.30B 246.80A 259.30B 252.40 +1.60 250.80 30 1670 ---- 254.60B 242.30A 254.30B 247.80 +1.60 246.20 91 1675 ---- 254.80B 237.00A 254.80B 243.20 +1.50 241.70 314 1680 ---- 245.50B 232.50A 245.40B 238.70 +1.50 237.20 3 1685 ---- 241.40B 228.00A 241.40B 234.20 +1.50 232.70 11 1690 ---- 241.10B 223.60A 241.10B 229.60 +1.40 228.20 9 1695 ---- 236.60B 219.10A 236.60B 225.20 +1.40 223.80 5 1700 ---- 232.00B 214.60A 232.00B 220.70 +1.30 219.40 1269 1705 ---- 227.60B 210.30A 227.60B 216.30 +1.30 215.00 3 1710 ---- 223.20B 206.00A 223.20B 211.90 +1.30 210.60 4 1715 ---- 218.80B 201.70A 218.80B 207.50 +1.20 206.30 6 1720 ---- 214.40B 197.40A 214.40B 203.20 +1.20 202.00 10 1725 ---- 210.00B 193.10A 210.00B 198.90 +1.20 197.70 94 1730 ---- 205.70B 188.90A 205.70B 194.60 +1.10 193.50 3 8 1735 190.60 201.40B 184.70A 189.90A 190.30 +1.00 1 189.30 200 1740 195.80 197.10B 180.50A 187.50B 186.10 +1.00 2 185.10 1 1745 182.20 192.80B 176.40A 181.50A 182.00 +1.00 1 181.00 20 1750 ---- 188.60B 172.30A 188.60B 177.80 +.90 176.90 1058 1755 ---- 184.40B 168.30A 184.40B 173.80 +1.00 172.80 1760 ---- 180.30B 164.30A 180.30B 169.70 +.90 168.80 30 1765 ---- 176.20B 160.40A 176.20B 165.70 +.80 164.90 21 1770 ---- 172.20B 156.50A 172.20B 161.80 +.90 160.90 2 1775 ---- 168.20B 152.60A 168.20B 157.80 +.70 157.10 219 1780 ---- 164.20B 148.80A 164.20B 154.00 +.80 153.20 2 1785 ---- 160.30B 145.10A 160.30B 150.20 +.70 149.50 1790 ---- 156.40B 141.40A 156.40B 146.40 +.70 145.70 11 1795 ---- 152.60B 137.70A 152.60B 142.70 +.70 142.00 1800 138.70 148.80B 134.10A 148.80B 139.00 +.60 1 138.40 1 1630 1805 ---- 145.10B 130.60A 145.10B 135.40 +.60 134.80 13 1810 ---- 141.40B 127.10A 141.40B 131.80 +.50 131.30 46 1815 ---- 137.80B 123.70A 137.80B 128.30 +.50 127.80 40 1820 ---- 134.20B 120.30A 134.20B 124.90 +.50 124.40 59 1825 ---- 130.70B 117.00A 130.70B 121.50 +.40 121.10 241 1830 ---- 127.30B 113.80A 127.30B 118.20 +.40 117.80 50 1835 ---- 123.90B 110.60A 123.90B 114.90 +.30 114.60 1840 ---- 120.50B 107.50A 120.50B 111.70 +.30 1 111.40 32 1845 ---- 117.30B 104.40A 117.30B 108.50 +.20 108.30 10 1850 107.90 114.10B 101.50A 108.50B 105.40 +.20 9 105.20 4160 1855 ---- 110.90B 98.50A 110.90B 102.40 +.10 102.30 7 1860 ---- 107.80B 95.60A 107.80B 99.50 +.20 99.30 139 1865 ---- 104.80B 92.80A 104.80B 96.60 +.10 96.50 22 1870 ---- 101.80B 90.10A 101.80B 93.70 UNCH 7 93.70 1 126 1875 ---- 98.90B 87.40A 98.90B 91.00 UNCH 91.00 201 1880 ---- 96.10B 84.80A 96.10B 88.30 UNCH 1 88.30 14 1885 ---- 93.30B 82.30A 93.30B 85.60 -.10 85.70 71 1890 ---- 90.60B 79.80A 90.60B 83.00 -.10 83.10 20 1895 ---- 88.00B 77.40A 88.00B 80.50 -.20 80.70 12 1900 79.40 85.40B 75.10A 79.60B 78.10 -.10 4 78.20 4277 1905 ---- 82.90B 72.80A 82.90B 75.70 -.20 75.90 14 1910 75.30 80.40B 70.60A 76.90B 73.40 -.20 1 73.60 65 1915 ---- 78.00B 68.40A 78.00B 71.10 -.30 23 71.40 76 87 1920 ---- 75.70B 66.30A 75.70B 68.90 -.30 1 69.20 16 1925 ---- 73.50B 64.30A 73.50B 66.80 -.30 3 67.10 107 301 1930 ---- 71.30B 62.30A 71.30B 64.70 -.30 65.00 47 1935 ---- 69.10B 60.40A 69.10B 62.70 -.40 63.10 28 1940 61.60 67.00B 58.60A 61.60 60.70 -.40 4 61.10 15 30 1945 ---- 65.00B 56.80A 65.00B 58.80 -.50 59.30 30 1950 ---- 63.10B 55.00A 63.10B 57.00 -.50 57.50 7 6451 1955 ---- 61.20B 53.30A 61.20B 55.20 -.50 55.70 84 1960 ---- 59.30B 51.70A 59.30B 53.50 -.50 54.00 15 1965 52.70 57.60B 50.10A 52.80 51.90 -.50 15 52.40 12 1970 ---- 55.80B 48.60A 55.80B 50.30 -.50 250 50.80 276 1975 ---- 54.20B 47.10A 54.20B 48.70 -.60 49.30 1 50 1980 ---- 52.50B 45.70A 52.50B 47.20 -.60 47.80 41 1985 ---- 51.00B 44.20A 51.00B 45.80 -.60 46.40 1990 ---- 49.40B 42.90A 49.40B 44.40 -.60 45.00 1995 ---- 48.00B 41.60A 48.00B 43.00 -.60 43.60 2000 45.70 46.70B 40.40A 42.00B 41.70 -.60 96 42.30 510 9466 2005 ---- 45.20B 39.10A 45.20B 40.40 -.60 41.00 40 2010 ---- 43.80B 37.90A 43.80B 39.10 -.70 39.80 15 2015 ---- 42.50B 36.80A 42.50B 37.90 -.70 38.60 7 2020 ---- 41.20B 35.70A 41.20B 36.70 -.80 37.50 623 2025 ---- 40.00B 34.60A 40.00B 35.60 -.70 2 36.30 123 2030 ---- 38.80B 33.60A 38.80B 34.50 -.80 35.30 2 2035 ---- 37.70B 32.60A 37.70B 33.40 -.80 34.20 1 2040 ---- 36.60B 31.60A 36.60B 32.40 -.80 33.20 3 2045 ---- 35.50B 30.60A 35.50B 31.40 -.80 32.20 15 2050 31.20 34.40B 29.80A 30.90A 30.50 -.80 60 31.30 19 3520 2055 ---- 33.40B 28.80A 33.40B 29.50 -.90 30.40 15 2060 ---- 32.50B 28.00A 32.50B 28.60 -.90 29.50 51 2065 ---- 31.50B 27.20A 31.50B 27.80 -.80 28.60 2070 ---- 30.60B 26.40A 30.60B 27.00 -.80 250 27.80 120 2075 ---- 29.80B 25.70A 29.70B 26.20 -.80 27.00 100 766 2080 ---- 28.90B 24.90A 28.90B 25.40 -.80 26.20 2 2085 ---- 28.10B 24.20A 28.10B 24.70 -.80 25.50 4 52 2090 ---- 27.30B 23.50A 27.30B 24.00 -.70 24.70 2 2095 ---- 26.50B 22.80A 26.50B 23.30 -.70 24.00 5 2100 25.40 25.80B 22.20A 23.00B 22.60 -.80 63 23.40 100 2067 2105 ---- 25.00B 21.60A 25.00B 21.90 -.80 22.70 2110 ---- 24.30B 21.00A 24.30B 21.30 -.80 22.10 7 2115 21.40 23.70B 20.40A 20.80A 20.70 -.80 2 21.50 26 2120 23.10 23.10 19.80A 19.80A 20.10 -.80 1 20.90 11 2125 ---- 22.40B 19.30A 22.30B 19.60 -.70 20.30 74 2130 ---- 21.80B 18.80A 21.80B 19.00 -.70 19.70 4 2135 ---- 21.20B 18.30A 21.20B 18.50 -.70 19.20 8 2140 ---- 20.60B 17.80A 20.60B 17.90 -.80 18.70 4 4 2145 17.60 20.10B 17.30A 17.90B 17.40 -.80 4 18.20 4 4 2150 ---- 19.50B 16.90A 19.50B 17.00 -.70 121 17.70 35 7021 2155 ---- 19.00B 16.40A 19.00B 16.50 -.70 17.20 4 9 2160 ---- 18.50B 15.90A 18.50B 16.00 -.80 16.80 2 2165 ---- 18.00B 15.50A 18.00B 15.60 -.70 16.30 6 2170 ---- 17.50B 15.10A 17.50B 15.20 -.70 15.90 14 2175 ---- 17.10B 14.70A 17.10B 14.80 -.70 15.50 100 153 2180 ---- 16.60B 14.30A 16.60B 14.40 -.70 15.10 10 2185 ---- 16.20B 13.90A 16.10B 14.00 -.70 14.70 2190 ---- 15.70B 13.60A 15.70B 13.60 -.70 14.30 1 2195 ---- 15.30B 13.20A 15.30B 13.20 -.80 14.00 2200 ---- 14.90B 12.90A 14.90B 12.90 -.70 13.60 3 1890 2205 ---- 14.50B 12.50A 14.50B 12.50 -.80 13.30 2210 ---- 14.20B 12.20A 14.20B 12.20 -.70 12.90 2 2215 ---- 13.80B 11.90A 13.80B 11.90 -.70 12.60 13 2220 ---- 13.40B 11.60A 13.40B 11.60 -.70 12.30 1 3 2225 ---- 13.10B 11.30A 13.10B 11.30 -.70 12.00 1 2230 ---- 12.80B 11.10A 12.80B 11.00 -.70 11.70 2235 ---- 12.40B 10.80A 12.40B 10.70 -.70 11.40 15 2240 ---- 12.10B 10.50A 12.10B 10.40 -.70 11.10 11 2245 ---- 11.80B 10.30A 11.80B 10.20 -.70 296 10.90 452 1484 2250 10.00 11.50B 10.00 10.00 9.90 -.70 52 10.60 634 2255 ---- 11.20B 9.80A 11.20B 9.70 -.70 10.40 2260 ---- 11.00B 9.50A 11.00B 9.40 -.70 1 10.10 1 1 2265 ---- 10.70B 9.30A 10.70B 9.20 -.70 9.90 1 2270 ---- 10.40B 9.10A 10.40B 9.00 -.70 9.70 37 2275 ---- 10.20B 8.90A 10.20B 8.80 -.60 9.40 21 2280 ---- 9.90B 8.70A 9.90B 8.60 -.60 9.20 2285 ---- 9.70B 8.50A 9.70B 8.40 -.60 9.00 5 2290 ---- 9.50B 8.30A 9.50B 8.20 -.60 8.80 2295 ---- 9.20B 8.10A 9.20B 8.00 -.60 8.60 4 2300 ---- 9.00B 7.90A 9.00B 7.80 -.60 30 8.40 1 658 2305 ---- 8.80B 7.70A 8.80B 7.60 -.60 8.20 2310 ---- 8.60B 7.50A 8.60B 7.40 -.60 8.00 15 2315 ---- 8.40B 7.40A 8.40B 7.30 -.50 7.80 2320 ---- 8.20B 7.20A 8.20B 7.10 -.60 7.70 1 2325 ---- 8.00B 7.10A 8.00B 6.90 -.60 7.50 3 2330 ---- 7.80B 6.90A 7.80B 6.80 -.50 1 7.30 2335 ---- 7.60B 6.70A 7.60B 6.60 -.60 7.20 2340 ---- 7.50B 6.60A 7.50B 6.50 -.50 7.00 2350 ---- 7.10B 6.30A 7.10B 6.20 -.50 6.70 36 2360 ---- 6.80B 6.10A 6.80B 5.90 -.50 6.40 1 2370 ---- 6.50B 5.80A 6.50B 5.70 -.50 6.20 2375 ---- 6.40B 5.70A 6.40B 5.50 -.50 6.00 26 2380 ---- 6.20B 5.60A 6.20B 5.40 -.50 5.90 1 2390 ---- 6.00B 5.30A 6.00B 5.20 -.50 5.70 2400 4.90 5.70B 4.90 5.00B 5.00 -.40 30 5.40 1 909 2410 ---- 5.50B 4.90A 5.40B 4.80 -.40 5.20 2420 ---- 5.20B 4.70A 5.20B 4.60 -.40 5.00 2425 ---- 5.10B 4.60A 5.10B 4.50 -.40 4.90 2 2430 ---- 5.00B 4.50A 5.00B 4.40 -.40 1 4.80 1 2440 ---- 4.80B 4.30A 4.80B 4.20 -.40 4.60 5 2450 ---- 4.60B 4.20A 4.60B 4.00 -.40 4.40 2 26 2475 ---- 4.20B 3.80A 4.20B 3.60 -.40 4.00 1 2500 ---- 3.80B 3.50A 3.80B 3.30 -.40 50 3.70 1237 2525 ---- 3.40B 3.20A 3.40B 3.00 -.30 3.30 2550 ---- 3.10B 2.90A 3.10B 2.70 -.30 3.00 45 2575 ---- 2.90B 2.70A 2.90B 2.50 -.30 2.80 5 2600 2.70 2.70 2.50A 2.50A 2.30 -.30 2 2.60 2 1346 2625 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 10 2700 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 786 2850 ---- ---- ---- ---- 1.10 -.20 1.30 64 2900 ---- ---- ---- ---- 1.00 -.20 1.20 19 3000 ---- ---- ---- ---- .80 -.10 .90 1 1794 850 ---- 1067.70B 1056.70A 1067.50B 1062.20 +2.60 1059.60 875 ---- 1042.40B 1031.70A 1041.90B 1037.20 +2.60 1034.60 900 ---- 1017.70B 1006.60A 1017.50B 1012.20 +2.60 1009.60 925 ---- 992.50B 981.60A 992.00B 987.20 +2.60 984.60 950 ---- 967.60B 956.50A 967.40B 962.20 +2.60 959.60 975 ---- 942.50B 931.50A 942.00B 937.20 +2.60 934.60 OG JLY23 Gold Option CALL 1200 ---- 733.90B 723.00A 733.40B 728.60 +2.50 726.10 1225 ---- 708.90B 697.90A 708.50B 703.60 +2.50 701.10 1250 ---- 684.00B 672.90A 683.40B 678.60 +2.50 676.10 1275 ---- 659.00B 647.80A 658.40B 653.60 +2.50 651.10 1300 ---- 634.10B 622.80A 633.60B 628.60 +2.50 626.10 2 1325 ---- 609.10B 597.70A 608.60B 603.60 +2.50 601.10 1350 ---- 584.50B 572.70A 584.30B 578.60 +2.50 576.10 1375 ---- 559.20B 547.40A 558.60B 553.60 +2.50 551.10 1390 ---- 544.20B 532.60A 543.80B 538.60 +2.50 536.10 1400 ---- 534.60B 522.60A 534.40B 528.60 +2.50 526.10 1410 ---- 524.60B 512.60A 524.40B 518.60 +2.50 516.10 1420 ---- 514.60B 502.60A 514.40B 508.60 +2.50 506.10 1425 ---- 509.60B 497.60A 509.40B 503.60 +2.50 501.10 1430 ---- 504.40B 492.60A 504.20B 498.60 +2.50 496.10 2 1440 ---- 494.30B 482.50A 493.70B 488.60 +2.50 486.10 1450 ---- 484.70B 472.50A 484.50B 478.60 +2.50 476.10 1460 ---- 474.70B 462.50A 474.50B 468.60 +2.50 466.10 1470 ---- 464.70B 452.50A 464.70B 458.60 +2.50 456.10 1475 ---- 464.70B 446.10A 464.70B 453.60 +2.50 451.10 1480 ---- 454.70B 442.50A 454.60B 448.60 +2.50 446.10 1 1490 ---- 444.50B 432.60A 443.90B 438.60 +2.50 436.10 1 1495 ---- 439.70B 427.60A 439.70B 433.60 +2.40 431.20 1500 ---- 439.90B 421.40A 439.90B 428.60 +2.40 15 426.20 1 1505 ---- 429.80B 417.70A 429.80B 423.60 +2.30 421.30 1510 ---- 424.90B 412.80A 424.90B 418.70 +2.40 416.30 1 1515 ---- 419.90B 407.90A 419.70B 413.70 +2.30 411.40 1520 ---- 415.10B 403.00A 415.10B 408.80 +2.30 406.50 1525 ---- 415.30B 396.80A 415.30B 403.80 +2.20 401.60 1530 ---- 405.20B 393.20A 405.20B 398.90 +2.30 396.60 1 1535 ---- 400.30B 388.20A 400.30B 394.00 +2.20 391.80 1540 ---- 395.40B 383.40A 395.40B 389.10 +2.20 386.90 1545 ---- 390.50B 378.50A 390.30B 384.10 +2.10 382.00 1550 ---- 390.90B 372.50A 390.90B 379.30 +2.20 377.10 1555 ---- 380.80B 368.80A 380.80B 374.40 +2.10 372.30 1560 ---- 376.10B 363.90A 376.10B 369.50 +2.10 367.40 1565 ---- 371.20B 359.10A 371.00B 364.60 +2.00 362.60 1 1570 ---- 366.30B 354.00A 366.10B 359.80 +2.00 357.80 1575 ---- 366.60B 348.40A 366.60B 355.00 +2.00 353.00 1580 ---- 356.80B 344.40A 356.80B 350.10 +1.90 348.20 1585 ---- 352.00B 339.80A 352.00B 345.30 +1.90 343.40 1590 ---- 347.30B 334.80A 347.30B 340.50 +1.80 338.70 1595 ---- 342.50B 330.20A 342.30B 335.70 +1.80 333.90 1600 ---- 342.70B 324.60A 342.70B 331.00 +1.80 329.20 1605 ---- 333.20B 320.80A 333.20B 326.20 +1.80 324.40 1610 ---- 328.30B 316.10A 328.30B 321.50 +1.80 319.70 1615 ---- 323.50B 311.40A 323.40B 316.70 +1.70 315.00 1620 ---- 318.80B 306.70A 318.70B 312.00 +1.60 310.40 1625 ---- 319.00B 301.20A 319.00B 307.30 +1.60 305.70 1630 ---- 309.70B 297.40A 309.70B 302.70 +1.70 301.00 1635 ---- 304.90B 292.70A 304.90B 298.00 +1.60 296.40 1640 ---- 300.20B 288.10A 300.20B 293.40 +1.60 291.80 1645 ---- 295.50B 283.50A 295.40B 288.70 +1.50 287.20 1650 ---- 295.60B 278.10A 295.60B 284.10 +1.50 282.60 1655 ---- 286.30B 274.30A 286.20B 279.50 +1.40 278.10 1660 ---- 282.00B 269.80A 282.00B 275.00 +1.50 273.50 1665 ---- 277.30B 264.40A 277.30B 270.40 +1.40 269.00 1670 ---- 272.70B 259.90A 272.70B 265.90 +1.40 264.50 1 1675 ---- 272.70B 255.50A 272.70B 261.40 +1.40 260.00 1680 ---- 268.20B 251.00A 268.20B 256.90 +1.30 255.60 30 1685 ---- 263.70B 246.60A 263.70B 252.40 +1.30 251.10 1 1690 ---- 259.20B 242.20A 259.20B 248.00 +1.30 246.70 1695 ---- 254.80B 237.80A 254.80B 243.60 +1.20 242.40 1700 ---- 250.40B 233.50A 250.40B 239.20 +1.20 238.00 9 1705 ---- 245.90B 229.20A 245.90B 234.80 +1.10 233.70 1710 ---- 241.60B 224.90A 241.60B 230.50 +1.10 229.40 1715 ---- 237.20B 220.60A 237.20B 226.20 +1.10 225.10 1720 ---- 232.90B 216.50A 232.90B 221.90 +1.00 220.90 1725 ---- 228.60B 212.20A 228.60B 217.60 +1.00 216.60 1730 ---- 224.30B 208.10A 224.30B 213.40 +.90 212.50 1735 ---- 220.10B 203.90A 220.10B 209.20 +.90 208.30 1 1740 ---- 215.90B 199.80A 215.90B 205.00 +.80 204.20 1745 ---- 211.70B 195.70A 211.70B 200.90 +.80 200.10 1750 ---- 207.50B 191.70A 207.50B 196.80 +.70 196.10 314 1755 ---- 203.40B 187.70A 203.40B 192.80 +.70 192.10 1760 ---- 199.30B 183.80A 199.30B 188.80 +.70 188.10 1765 ---- 195.30B 179.90A 195.30B 184.80 +.60 184.20 21 1770 ---- 191.30B 176.00A 191.30B 180.90 +.60 180.30 1 1775 ---- 187.30B 172.20A 187.30B 177.00 +.50 176.50 53 1780 ---- 183.40B 168.40A 183.40B 173.20 +.50 172.70 1785 ---- 179.50B 164.70A 179.50B 169.40 +.50 168.90 19 1790 ---- 175.70B 161.00A 175.70B 165.60 +.40 165.20 1795 ---- 171.90B 157.40A 171.90B 161.90 +.40 161.50 1800 ---- 168.10B 153.70A 168.10B 158.30 +.40 157.90 112 1805 ---- 164.40B 150.20A 164.40B 154.70 +.40 154.30 1810 ---- 160.70B 146.70A 160.70B 151.10 +.30 150.80 1815 ---- 157.10B 143.30A 157.10B 147.60 +.30 147.30 6 1820 ---- 153.50B 139.90A 153.50B 144.10 +.20 143.90 1825 ---- 150.00B 136.50A 150.00B 140.70 +.20 140.50 1830 ---- 146.50B 133.20A 146.50B 137.40 +.20 137.20 1835 ---- 143.10B 130.00A 143.10B 134.10 +.20 133.90 1840 ---- 139.80B 126.80A 139.80B 130.80 +.10 130.70 14 1845 ---- 136.40B 123.70A 136.40B 127.60 +.10 127.50 1850 ---- 133.20B 120.60A 133.20B 124.50 +.10 124.40 482 1855 ---- 130.00B 117.60A 130.00B 121.40 UNCH 121.40 1860 ---- 126.80B 114.60A 126.80B 118.40 UNCH 118.40 66 1865 ---- 123.70B 111.70A 123.70B 115.40 UNCH 115.40 114 1870 ---- 120.70B 108.90A 120.70B 112.50 UNCH 112.50 1875 ---- 117.70B 106.10A 117.70B 109.60 -.10 109.70 1880 ---- 114.80B 103.40A 114.80B 106.80 -.10 106.90 1885 ---- 111.90B 100.70A 111.90B 104.00 -.20 104.20 1890 ---- 109.10B 98.10A 109.10B 101.30 -.20 101.50 203 1895 ---- 106.30B 95.50A 106.30B 98.70 -.20 98.90 1900 ---- 103.60B 93.00A 103.60B 96.10 -.20 8 96.30 147 1905 ---- 101.00B 90.60A 101.00B 93.60 -.20 93.80 1910 ---- 98.40B 88.20A 98.40B 91.10 -.30 91.40 1915 ---- 95.80B 85.90A 95.80B 88.70 -.30 89.00 1920 ---- 93.40B 83.60A 93.40B 86.40 -.30 86.70 1925 89.90 91.00B 81.40A 81.40A 84.10 -.30 5 84.40 255 1930 ---- 88.60B 79.30A 88.60B 81.80 -.40 82.20 22 1935 ---- 86.30B 77.20A 86.30B 79.70 -.30 80.00 1940 ---- 84.00B 75.10A 84.00B 77.50 -.40 77.90 27 1945 ---- 81.90B 73.10A 81.90B 75.40 -.50 75.90 2 1950 75.10 79.70B 71.10A 79.70B 73.40 -.50 8 73.90 307 1955 ---- 77.60B 69.30A 77.60B 71.40 -.50 71.90 1960 ---- 75.60B 67.50A 75.60B 69.50 -.50 70.00 1965 ---- 73.60B 65.70A 73.60B 67.70 -.50 68.20 1 1970 ---- 71.70B 64.00A 71.70B 65.80 -.60 66.40 17 1975 ---- 69.90B 62.20A 69.90B 64.10 -.50 64.60 204 1980 ---- 68.00B 60.50A 68.00B 62.30 -.60 62.90 1985 ---- 66.30B 58.90A 66.30B 60.70 -.50 61.20 1990 ---- 64.60B 57.50A 64.60B 59.00 -.60 59.60 1 1 1995 ---- 62.90B 56.00A 62.90B 57.40 -.70 58.10 2000 ---- 61.30B 54.40A 61.30B 55.90 -.70 56.60 255 1255 2005 ---- 59.70B 53.10A 59.70B 54.40 -.70 55.10 2010 ---- 58.10B 51.70A 58.10B 53.00 -.60 53.60 2015 ---- 56.60B 50.30A 56.60B 51.50 -.70 52.20 2020 ---- 55.20B 49.00A 55.20B 50.20 -.70 50.90 2025 ---- 53.80B 47.60A 53.80B 48.80 -.80 49.60 2030 ---- 52.40B 46.50A 52.40B 47.60 -.70 48.30 2035 ---- 51.00B 45.20A 51.00B 46.30 -.80 47.10 2040 ---- 49.70B 44.10A 49.70B 45.10 -.80 45.90 2045 ---- 48.50B 43.00A 48.50B 43.90 -.80 44.70 2050 ---- 47.30B 41.90A 47.30B 42.80 -.80 43.60 7 2055 ---- 46.10B 40.80A 46.10B 41.70 -.80 42.50 1 2060 ---- 44.90B 39.70A 44.90B 40.60 -.80 41.40 1 2065 ---- 43.80B 38.70A 43.80B 39.50 -.90 40.40 1 2070 ---- 42.70B 37.80A 42.70B 38.50 -.90 39.40 6 2075 ---- 41.70B 36.80A 41.70B 37.50 -.90 20 38.40 1 2080 ---- 40.60B 35.80A 40.60B 36.60 -.90 37.50 850 2085 ---- 39.70B 34.90A 39.60B 35.70 -.80 36.50 1 6 2090 ---- 38.70B 34.10A 38.60B 34.80 -.80 35.60 2095 ---- 37.80B 33.20A 37.70B 33.90 -.90 34.80 2100 33.00 36.80B 32.40A 33.60B 33.00 -.90 13 33.90 1305 2105 ---- 35.90B 31.60A 35.90B 32.20 -.90 33.10 1 2110 ---- 35.10B 30.90A 35.00B 31.40 -.90 32.30 2 14 2115 ---- 34.20B 30.20A 34.10B 30.60 -1.00 31.60 1 2120 ---- 33.40B 29.40A 33.30B 29.90 -.90 30.80 2125 ---- 32.60B 28.70A 32.50B 29.10 -1.00 30.10 5 2130 ---- 31.80B 28.10A 31.70B 28.40 -1.00 29.40 1 2135 ---- 31.10B 27.40A 31.00B 27.70 -1.00 28.70 2140 ---- 30.30B 26.80A 30.20B 27.10 -.90 28.00 2145 ---- 29.60B 26.10A 29.50B 26.40 -.90 27.30 2150 ---- 28.90B 25.50A 28.80B 25.80 -.90 26.70 6 2155 ---- 28.20B 24.90A 28.10B 25.20 -.90 26.10 2160 ---- 27.60B 24.40A 27.50B 24.60 -.90 25.50 2165 ---- 26.90B 23.80A 26.90B 24.00 -.90 24.90 2170 ---- 26.30B 23.30A 26.20B 23.40 -.90 24.30 2175 ---- 25.70B 22.70A 25.70B 22.90 -.90 20 23.80 1 2180 ---- 25.10B 22.20A 25.00B 22.30 -.90 23.20 2185 ---- 24.60B 21.70A 24.50B 21.80 -.90 22.70 2190 ---- 24.00B 21.20A 23.90B 21.30 -.90 22.20 2195 ---- 23.50B 20.80A 23.40B 20.80 -.90 21.70 2200 ---- 22.90B 20.30A 22.90B 20.30 -.90 21.20 315 2205 ---- 22.40B 19.90A 22.30B 19.90 -.90 20.80 2210 ---- 21.90B 19.40A 21.80B 19.40 -.90 20.30 2215 ---- 21.40B 19.00A 21.40B 19.00 -.90 19.90 2220 ---- 21.00B 18.60A 20.90B 18.60 -.80 19.40 2225 ---- 20.50B 18.20A 20.50B 18.10 -.90 19.00 46 2230 ---- 20.00B 17.80A 20.00B 17.70 -.90 18.60 1 2235 ---- 19.60B 17.40A 19.60B 17.40 -.80 18.20 2240 ---- 19.20B 17.00A 19.20B 17.00 -.80 17.80 2245 ---- 18.80B 16.70A 18.80B 16.60 -.80 17.40 2250 ---- 18.40B 16.30A 18.40B 16.30 -.80 17.10 312 2255 ---- 18.00B 16.00A 18.00B 15.90 -.80 16.70 2260 ---- 17.60B 15.60A 17.60B 15.60 -.80 16.40 2265 ---- 17.20B 15.30A 17.20B 15.20 -.80 16.00 1 2270 ---- 16.90B 15.00A 16.90B 14.90 -.80 15.70 6 2275 ---- 16.50B 14.70A 16.50B 14.60 -.80 15.40 7 2280 ---- 16.20B 14.40A 16.20B 14.30 -.80 15.10 1 1 2290 ---- 15.50B 13.80A 15.50B 13.70 -.80 14.50 2300 ---- 14.80B 13.20A 14.80B 13.20 -.70 13.90 4418 2310 ---- 14.20B 12.70A 14.20B 12.60 -.80 13.40 2320 ---- 13.60B 12.20A 13.60B 12.10 -.80 12.90 2325 ---- 13.30B 12.00A 13.30B 11.90 -.70 12.60 10 2330 ---- 13.10B 11.80A 13.10B 11.60 -.80 1 12.40 2340 ---- 12.50B 11.30A 12.50B 11.20 -.70 1 11.90 1 1 2350 ---- 12.10B 10.90A 12.10B 10.70 -.70 11.40 8 2360 ---- 11.60B 10.50A 11.60B 10.30 -.70 11.00 2370 ---- 11.10B 10.10A 11.10B 9.90 -.70 10.60 2375 ---- 10.90B 9.90A 10.90B 9.70 -.70 10.40 2380 ---- 10.70B 9.70A 10.70B 9.60 -.60 10.20 2400 ---- 9.90B 9.00A 9.90B 8.90 -.60 9.50 1 5 2425 ---- 9.10B 8.20A 9.10B 8.10 -.60 8.70 2450 7.70 8.30B 7.50A 7.50A 7.30 -.70 1 8.00 45 2475 ---- 7.60B 6.90A 7.60B 6.70 -.60 7.30 5 2500 6.40 7.00B 6.40 6.40 6.10 -.60 1 6.70 754 2525 ---- 6.40B 5.90A 6.40B 5.60 -.60 6.20 2550 ---- 5.90B 5.40A 5.90B 5.20 -.50 5.70 2575 ---- 5.50B 5.00A 5.50B 4.80 -.50 5.30 2700 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 5 134 OG AUG23 Gold Option CALL 1200 ---- 733.30B 722.90A 732.70B 728.60 +2.50 726.10 1225 ---- 708.30B 697.90A 707.80B 703.60 +2.50 701.10 1250 ---- 683.50B 672.90A 683.00B 678.60 +2.50 676.10 1275 ---- 658.50B 647.90A 657.90B 653.60 +2.50 651.10 1300 ---- 633.60B 622.80A 633.20B 628.60 +2.50 626.10 1325 ---- 608.60B 597.80A 608.10B 603.60 +2.50 601.10 1350 ---- 583.80B 572.80A 583.30B 578.60 +2.50 576.10 1375 ---- 558.70B 547.70A 558.20B 553.60 +2.50 551.10 1390 ---- 543.80B 532.70A 543.30B 538.60 +2.50 536.10 1400 ---- 533.80B 522.60A 533.30B 528.60 +2.50 526.10 1410 ---- 523.90B 512.70A 523.50B 518.60 +2.50 516.10 1420 ---- 514.00B 502.70A 513.50B 508.60 +2.50 506.10 1425 ---- 509.00B 497.70A 508.50B 503.60 +2.50 501.10 1430 ---- 504.00B 492.70A 503.50B 498.60 +2.50 496.10 1440 ---- 494.00B 482.70A 493.60B 488.60 +2.50 486.10 1450 ---- 489.70B 471.10A 489.70B 478.60 +2.50 10 476.10 2 1460 ---- 474.40B 462.80A 474.20B 468.60 +2.50 466.10 1470 ---- 464.60B 452.90A 464.40B 458.60 +2.40 456.20 1475 ---- 464.90B 446.40A 464.90B 453.60 +2.40 451.20 1480 ---- 454.70B 443.10A 454.50B 448.60 +2.30 446.30 1490 ---- 445.00B 433.20A 445.00B 438.70 +2.30 436.40 1495 ---- 439.70B 428.30A 439.60B 433.70 +2.20 431.50 1500 ---- 440.30B 421.90A 440.30B 428.80 +2.20 426.60 7 1505 ---- 430.20B 418.50A 430.00B 423.90 +2.30 421.60 1510 ---- 425.20B 413.60A 425.20B 419.00 +2.20 416.80 1515 ---- 420.30B 408.70A 420.10B 414.10 +2.20 411.90 1520 ---- 415.60B 403.80A 415.40B 409.20 +2.20 407.00 1525 ---- 415.90B 397.60A 415.90B 404.30 +2.20 402.10 1530 ---- 405.70B 394.10A 405.50B 399.40 +2.10 397.30 1535 ---- 401.10B 389.30A 400.90B 394.50 +2.00 392.50 1540 ---- 396.10B 384.40A 395.90B 389.70 +2.10 387.60 1545 ---- 391.30B 379.70A 391.10B 384.80 +2.00 382.80 1550 ---- 391.70B 373.60A 391.70B 380.00 +2.00 378.00 2 1555 ---- 381.90B 370.10A 381.70B 375.20 +2.00 373.20 1560 ---- 377.10B 365.30A 376.90B 370.40 +2.00 368.40 1565 ---- 372.30B 360.50A 372.10B 365.60 +1.90 363.70 1570 ---- 367.50B 355.80A 367.40B 360.80 +1.90 358.90 1575 ---- 367.80B 349.80A 367.80B 356.10 +1.90 354.20 1580 ---- 357.90B 346.30A 357.70B 351.30 +1.80 349.50 1585 ---- 353.00B 341.60A 352.90B 346.60 +1.80 344.80 1590 ---- 348.60B 336.90A 348.50B 341.90 +1.80 340.10 1595 ---- 343.90B 332.30A 343.90B 337.10 +1.70 335.40 1600 ---- 344.10B 326.40A 344.10B 332.50 +1.80 330.70 1605 ---- 334.30B 322.90A 334.10B 327.80 +1.70 326.10 1610 ---- 329.70B 318.30A 329.60B 323.10 +1.60 321.50 1615 ---- 325.10B 313.70A 324.90B 318.50 +1.60 316.90 1620 ---- 320.40B 309.10A 320.20B 313.80 +1.50 312.30 1625 ---- 320.80B 303.30A 320.80B 309.20 +1.50 307.70 1630 ---- 311.50B 299.90A 311.50B 304.60 +1.50 303.10 1635 ---- 306.90B 295.40A 306.70B 300.10 +1.50 298.60 1640 ---- 302.30B 289.70A 302.30B 295.50 +1.40 294.10 1645 ---- 297.80B 285.20A 297.70B 291.00 +1.40 289.60 2 1650 ---- 297.90B 280.70A 297.90B 286.50 +1.40 285.10 78 1655 ---- 293.40B 276.30A 293.40B 282.00 +1.40 280.60 1660 ---- 288.90B 271.80A 288.90B 277.50 +1.30 276.20 1665 ---- 284.40B 267.40A 284.40B 273.00 +1.20 271.80 1 1670 ---- 279.90B 263.00A 279.90B 268.60 +1.20 267.40 1 1675 ---- 275.50B 258.60A 275.50B 264.20 +1.20 263.00 1680 ---- 271.00B 254.30A 271.00B 259.80 +1.20 258.60 1685 ---- 266.60B 250.00A 266.60B 255.50 +1.20 254.30 1690 ---- 262.30B 245.70A 262.30B 251.10 +1.10 250.00 1695 ---- 257.90B 241.40A 257.90B 246.80 +1.00 245.80 1700 ---- 253.60B 237.20A 253.60B 242.50 +1.00 241.50 238 1705 ---- 249.30B 233.00A 249.30B 238.30 +1.00 237.30 1710 ---- 245.00B 228.80A 245.00B 234.10 +1.00 233.10 1715 ---- 240.80B 224.70A 240.80B 229.90 +.90 229.00 1720 ---- 236.50B 220.50A 236.50B 225.70 +.90 224.80 4 1725 ---- 232.30B 216.50A 232.30B 221.60 +.90 220.70 1730 ---- 228.20B 212.40A 228.20B 217.50 +.80 216.70 1735 ---- 224.10B 208.40A 224.10B 213.40 +.80 212.60 1 1740 ---- 220.00B 204.40A 220.00B 209.40 +.80 208.60 1745 ---- 215.90B 200.50A 215.90B 205.40 +.70 204.70 1750 ---- 211.90B 196.60A 211.90B 201.40 +.70 200.70 420 1755 ---- 207.90B 192.70A 207.90B 197.50 +.60 196.90 1760 ---- 203.90B 188.90A 203.90B 193.60 +.60 193.00 1765 ---- 200.00B 185.10A 200.00B 189.80 +.60 189.20 1770 ---- 196.10B 181.30A 196.10B 186.00 +.60 185.40 1775 ---- 192.20B 177.60A 192.20B 182.20 +.50 181.70 815 1780 ---- 188.40B 173.90A 188.40B 178.50 +.50 178.00 1785 ---- 184.70B 170.30A 184.70B 174.80 +.40 174.40 1790 ---- 180.90B 166.80A 180.90B 171.20 +.40 170.80 1795 ---- 177.30B 163.20A 177.30B 167.60 +.40 167.20 1800 ---- 173.60B 159.70A 173.60B 164.00 +.30 163.70 40 1805 ---- 170.00B 156.30A 170.00B 160.50 +.20 160.30 1810 ---- 166.50B 152.90A 166.50B 157.10 +.20 156.90 1815 ---- 163.00B 149.60A 163.00B 153.70 +.20 153.50 7 1820 ---- 159.50B 146.30A 159.50B 150.30 +.10 150.20 1825 ---- 156.10B 143.10A 156.10B 147.00 +.10 146.90 65 1830 ---- 152.80B 139.90A 152.80B 143.80 +.10 143.70 1000 1835 ---- 149.50B 136.80A 149.50B 140.60 +.10 140.50 5 1840 ---- 146.20B 133.70A 146.20B 137.40 UNCH 137.40 1845 ---- 143.00B 130.70A 143.00B 134.40 +.10 134.30 1850 ---- 139.90B 127.70A 139.90B 131.30 UNCH 131.30 125 1855 ---- 136.70B 124.80A 136.70B 128.30 UNCH 128.30 7 1860 ---- 133.70B 121.90A 133.70B 125.40 UNCH 125.40 1865 ---- 130.70B 119.10A 130.70B 122.50 -.10 122.60 1870 ---- 127.70B 116.30A 127.70B 119.60 -.10 119.70 1875 ---- 124.80B 113.60A 124.80B 116.90 -.10 117.00 5 1880 ---- 122.00B 110.90A 122.00B 114.10 -.20 114.30 1885 ---- 119.20B 108.30A 119.20B 111.50 -.10 111.60 9 1890 ---- 116.50B 105.80A 116.50B 108.80 -.20 109.00 1895 ---- 113.80B 103.30A 113.80B 106.30 -.20 106.50 1900 ---- 111.10B 100.80A 111.10B 103.70 -.30 104.00 1405 1905 ---- 108.60B 98.40A 108.60B 101.30 -.20 101.50 1910 ---- 106.00B 96.10A 106.00B 98.80 -.30 99.10 1915 ---- 103.60B 93.80A 103.60B 96.50 -.30 96.80 1 1920 ---- 101.10B 91.60A 101.10B 94.20 -.30 94.50 1925 ---- 98.80B 89.40A 98.80B 91.90 -.40 92.30 100 1930 ---- 96.50B 87.30A 96.50B 89.70 -.40 90.10 1935 ---- 94.20B 85.20A 94.20B 87.50 -.50 88.00 1940 ---- 92.00B 83.20A 92.00B 85.40 -.50 85.90 1945 ---- 89.80B 81.20A 89.80B 83.30 -.50 83.80 1950 ---- 87.70B 79.20A 87.70B 81.30 -.60 81.90 80 1955 ---- 85.60B 77.40A 85.60B 79.40 -.50 79.90 2 1960 ---- 83.60B 75.50A 83.60B 77.40 -.60 78.00 250 1965 ---- 81.70B 73.70A 81.70B 75.60 -.60 76.20 1970 ---- 79.70B 72.00A 79.70B 73.70 -.70 74.40 1975 ---- 77.90B 70.30A 77.90B 72.00 -.60 72.60 57 1980 ---- 76.00B 68.60A 76.00B 70.20 -.70 70.90 1985 ---- 74.30B 67.00A 74.30B 68.50 -.70 69.20 1990 ---- 72.50B 65.40A 72.50B 66.90 -.70 67.60 1995 ---- 70.80B 63.90A 70.80B 65.30 -.70 66.00 2000 63.90 69.20B 62.30A 64.80B 63.70 -.80 10 64.50 1409 2005 ---- 67.60B 61.00A 67.60B 62.20 -.80 63.00 2010 ---- 66.00B 59.50A 66.00B 60.70 -.80 61.50 2015 ---- 64.50B 58.10A 64.50B 59.20 -.90 60.10 2020 ---- 63.00B 56.80A 63.00B 57.80 -.90 58.70 2025 ---- 61.50B 55.40A 61.50B 56.50 -.80 57.30 680 2030 ---- 60.10B 54.20A 60.10B 55.10 -.90 56.00 2035 ---- 58.70B 52.90A 58.70B 53.80 -.90 54.70 2040 ---- 57.40B 51.70A 57.40B 52.60 -.90 53.50 1 2045 ---- 56.10B 50.50A 56.10B 51.30 -1.00 52.30 2050 ---- 54.80B 49.30A 54.80B 50.10 -1.00 51.10 72 2055 ---- 53.50B 48.20A 53.50B 49.00 -.90 49.90 2060 ---- 52.30B 47.10A 52.30B 47.90 -.90 48.80 50 2065 ---- 51.10B 46.00A 51.10B 46.70 -1.00 47.70 2070 ---- 50.00B 45.00A 50.00B 45.70 -.90 46.60 2075 ---- 48.90B 43.90A 48.90B 44.60 -1.00 45.60 2080 ---- 47.80B 43.00A 47.80B 43.60 -1.00 44.60 2085 ---- 46.80B 42.10A 46.80B 42.60 -1.00 43.60 2090 ---- 45.70B 41.10A 45.70B 41.70 -.90 42.60 2095 ---- 44.70B 40.20A 44.70B 40.70 -1.00 41.70 2100 ---- 43.70B 39.30A 43.70B 39.80 -1.00 40.80 153 2105 ---- 42.80B 38.50A 42.80B 38.90 -1.00 39.90 2110 ---- 41.90B 37.60A 41.90B 38.00 -1.00 39.00 2115 ---- 41.00B 36.80A 41.00B 37.20 -1.00 38.20 2120 ---- 40.10B 36.00A 40.10B 36.40 -1.00 37.40 5 2125 ---- 39.20B 35.30A 39.20B 35.60 -1.00 36.60 15 2130 ---- 38.40B 34.50A 38.40B 34.80 -1.00 35.80 2135 ---- 37.50B 33.80A 37.50B 34.00 -1.00 35.00 2140 ---- 36.70B 33.10A 36.70B 33.30 -1.00 34.30 2145 ---- 36.00B 32.40A 36.00B 32.60 -1.00 33.60 2150 ---- 35.20B 31.70A 35.20B 31.90 -1.00 32.90 725 2155 ---- 34.50B 31.10A 34.50B 31.20 -1.00 32.20 2160 ---- 33.70B 30.40A 33.70B 30.50 -1.00 31.50 2165 ---- 33.00B 29.80A 33.00B 29.80 -1.10 30.90 2170 ---- 32.30B 29.20A 32.30B 29.20 -1.10 30.30 2175 ---- 31.70B 28.60A 31.70B 28.60 -1.00 29.60 36 2180 ---- 31.00B 28.00A 31.00B 28.00 -1.00 29.00 2185 ---- 30.40B 27.50A 30.40B 27.40 -1.10 28.50 2 2 2190 ---- 29.80B 26.90A 29.80B 26.80 -1.10 27.90 2195 ---- 29.20B 26.40A 29.20B 26.30 -1.00 27.30 2200 ---- 28.60B 25.80A 28.60B 25.70 -1.10 26.80 2107 2205 ---- 28.00B 25.30A 28.00B 25.20 -1.10 26.30 2210 ---- 27.40B 24.80A 27.40B 24.70 -1.00 25.70 2215 ---- 26.90B 24.30A 26.90B 24.20 -1.00 25.20 2220 ---- 26.30B 23.80A 26.30B 23.70 -1.10 24.80 2225 ---- 25.80B 23.40A 25.80B 23.20 -1.10 24.30 2230 ---- 25.30B 22.90A 25.30B 22.80 -1.00 23.80 2235 ---- 24.80B 22.50A 24.80B 22.30 -1.10 23.40 2240 ---- 24.30B 22.00A 24.30B 21.90 -1.00 22.90 2245 ---- 23.90B 21.60A 23.90B 21.50 -1.00 22.50 2250 ---- 23.40B 21.20A 23.40B 21.00 -1.10 22.10 2255 ---- 23.00B 20.80A 23.00B 20.60 -1.10 21.70 2260 ---- 22.50B 20.40A 22.50B 20.20 -1.10 21.30 2265 ---- 22.10B 20.00A 22.10B 19.80 -1.10 20.90 2270 ---- 21.70B 19.70A 21.70B 19.50 -1.00 20.50 2275 ---- 21.30B 19.30A 21.30B 19.10 -1.00 20.10 2 2 2280 ---- 20.90B 19.00A 20.90B 18.70 -1.00 19.70 2290 ---- 20.10B 18.30A 20.10B 18.10 -.90 19.00 2300 ---- 19.40B 17.60A 19.40B 17.40 -1.00 18.40 80 2310 ---- 18.70B 17.00A 18.70B 16.80 -.90 17.70 2 2320 ---- 18.00B 16.40A 18.00B 16.20 -.90 17.10 2325 ---- 17.70B 16.10A 17.70B 15.90 -.90 16.80 2330 ---- 17.40B 15.80A 17.40B 15.60 -.90 16.50 2340 ---- 16.70B 15.30A 16.70B 15.10 -.80 15.90 2350 ---- 16.20B 14.80A 16.20B 14.60 -.80 15.40 2360 ---- 15.60B 14.30A 15.60B 14.10 -.80 14.90 3 2370 ---- 15.10B 13.80A 15.10B 13.60 -.80 14.40 2375 ---- 14.80B 13.60A 14.80B 13.30 -.90 14.20 2380 ---- 14.50B 13.30A 14.50B 13.10 -.80 13.90 2400 ---- 13.60B 12.50A 13.60B 12.20 -.80 13.00 75 2425 ---- 12.50B 11.50A 12.50B 11.30 -.70 12.00 2450 ---- 11.50B 10.60A 11.50B 10.40 -.70 11.10 2475 ---- 10.60B 9.80A 10.60B 9.60 -.70 10.30 2500 ---- 9.80B 9.10A 9.80B 8.80 -.80 9.60 1 79 2525 ---- 9.10B 8.40A 9.10B 8.20 -.70 8.90 3 2550 ---- 8.40B 7.90A 8.40B 7.60 -.70 8.30 2575 7.40 7.80B 7.10 7.10 7.10 -.60 3 7.70 830 2600 ---- 7.30B 6.80A 7.30B 6.60 -.60 7.20 64 3000 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 953 4000 ---- ---- ---- ---- .70 -.10 .80 47 OG SEP23 Gold Option CALL 1200 ---- 749.20B 739.40A 748.70B 744.80 +2.30 742.50 1225 ---- 724.30B 714.40A 723.80B 719.80 +2.30 717.50 1250 ---- 699.40B 689.30A 698.90B 694.80 +2.30 692.50 1 1275 ---- 674.40B 664.20A 673.90B 669.80 +2.30 667.50 1300 ---- 649.60B 639.20A 649.00B 644.80 +2.30 642.50 1325 ---- 624.60B 614.20A 624.00B 619.80 +2.30 617.50 1350 ---- 599.70B 589.10A 599.10B 594.80 +2.30 592.50 1375 ---- 574.70B 564.10A 574.20B 569.80 +2.30 567.50 1400 ---- 549.90B 539.00A 549.50B 544.80 +2.30 542.50 1410 ---- 539.90B 529.00A 539.40B 534.80 +2.30 532.50 1420 ---- 529.90B 519.00A 529.40B 524.80 +2.30 522.50 1425 ---- 530.90B 512.20A 530.90B 519.80 +2.30 517.50 1430 ---- 520.00B 509.10A 519.50B 514.80 +2.30 512.50 1440 ---- 510.10B 499.10A 509.60B 504.80 +2.30 502.50 1450 ---- 506.10B 487.50A 506.10B 494.80 +2.30 8 492.50 1460 ---- 490.40B 479.30A 489.80B 484.80 +2.20 482.60 1470 ---- 480.50B 469.50A 480.00B 474.80 +2.10 472.70 1475 ---- 481.40B 463.00A 481.40B 469.90 +2.20 467.70 1480 ---- 470.70B 459.60A 470.10B 464.90 +2.10 462.80 1490 ---- 460.90B 449.80A 460.50B 455.10 +2.10 453.00 1500 ---- 456.90B 438.60A 456.90B 445.20 +2.00 1 443.20 1505 ---- 446.60B 435.20A 446.40B 440.30 +1.90 438.40 1510 ---- 441.60B 430.30A 441.40B 435.40 +1.90 433.50 1515 ---- 436.90B 425.50A 436.70B 430.60 +1.90 428.70 1520 ---- 431.80B 420.70A 431.60B 425.70 +1.90 423.80 1525 ---- 432.60B 414.50A 432.60B 420.90 +1.90 419.00 1530 ---- 422.50B 411.00A 422.30B 416.00 +1.80 414.20 1535 ---- 417.50B 406.20A 417.30B 411.20 +1.80 409.40 1540 ---- 412.90B 401.40A 412.70B 406.40 +1.80 404.60 1545 ---- 408.10B 396.60A 407.90B 401.60 +1.80 399.80 1550 ---- 408.60B 390.60A 408.60B 396.80 +1.70 395.10 1555 ---- 398.30B 387.10A 398.10B 392.00 +1.70 390.30 1560 ---- 393.90B 382.40A 393.70B 387.20 +1.60 385.60 1565 ---- 388.80B 377.70A 388.60B 382.50 +1.70 380.80 1570 ---- 384.10B 373.00A 383.90B 377.80 +1.70 376.10 1575 ---- 384.90B 367.00A 384.90B 373.00 +1.60 371.40 1580 ---- 374.70B 363.60A 374.60B 368.30 +1.50 366.80 1585 ---- 370.40B 358.90A 370.40B 363.60 +1.50 362.10 1 1590 ---- 365.40B 354.20A 365.20B 359.00 +1.60 357.40 1595 ---- 361.00B 349.60A 360.80B 354.30 +1.50 352.80 1600 ---- 361.40B 343.80A 361.40B 349.60 +1.40 348.20 1605 ---- 351.60B 340.30A 351.40B 345.00 +1.40 343.60 1610 ---- 347.10B 335.80A 346.90B 340.40 +1.40 339.00 1615 ---- 342.50B 331.20A 342.30B 335.80 +1.40 334.40 1 1620 ---- 338.00B 326.60A 337.80B 331.20 +1.30 329.90 1625 ---- 338.30B 321.00A 338.30B 326.70 +1.40 325.30 1630 ---- 328.60B 316.50A 328.40B 322.10 +1.30 320.80 1635 ---- 324.10B 312.00A 323.90B 317.60 +1.30 316.30 1640 ---- 319.90B 307.50A 319.70B 313.10 +1.30 311.80 1645 ---- 320.10B 303.00A 320.10B 308.60 +1.20 307.40 1650 ---- 315.60B 298.60A 315.60B 304.10 +1.20 302.90 1655 ---- 311.10B 294.20A 311.10B 299.70 +1.20 298.50 1660 ---- 306.70B 289.80A 306.70B 295.20 +1.10 294.10 1665 ---- 302.20B 285.40A 302.20B 290.80 +1.10 289.70 1670 ---- 297.80B 281.00A 297.80B 286.40 +1.00 285.40 1675 ---- 293.40B 276.70A 293.40B 282.10 +1.00 281.10 1680 ---- 289.00B 272.40A 289.00B 277.70 +1.00 276.70 1685 ---- 284.70B 268.10A 284.70B 273.40 +.90 272.50 1690 ---- 280.30B 263.90A 280.30B 269.10 +.90 268.20 1695 ---- 276.00B 259.60A 276.00B 264.90 +.90 264.00 1700 ---- 271.70B 255.40A 271.70B 260.60 +.80 259.80 3 1705 ---- 267.50B 251.30A 267.50B 256.40 +.80 255.60 1710 ---- 263.20B 247.10A 263.20B 252.20 +.80 251.40 1715 ---- 259.00B 243.00A 259.00B 248.10 +.80 247.30 1720 ---- 254.80B 238.90A 254.80B 243.90 +.70 243.20 1725 ---- 250.70B 234.90A 250.70B 239.80 +.70 239.10 1730 ---- 246.60B 230.80A 246.60B 235.80 +.70 235.10 1735 ---- 242.50B 226.90A 242.50B 231.70 +.60 231.10 1740 ---- 238.40B 222.90A 238.40B 227.70 +.60 227.10 1 1745 ---- 234.40B 219.00A 234.40B 223.70 +.50 223.20 1750 ---- 230.40B 215.10A 230.40B 219.80 +.50 219.30 1 1755 ---- 226.40B 211.20A 226.40B 215.90 +.50 215.40 1760 ---- 222.40B 207.40A 222.40B 212.00 +.40 211.60 1 1765 ---- 218.50B 203.60A 218.50B 208.20 +.40 207.80 1770 ---- 214.70B 199.90A 214.70B 204.40 +.40 204.00 1 1775 ---- 210.80B 196.20A 210.80B 200.60 +.30 200.30 1780 ---- 207.00B 192.50A 207.00B 196.90 +.30 196.60 1785 ---- 203.30B 188.90A 203.30B 193.30 +.30 193.00 16 1790 ---- 199.50B 185.30A 199.50B 189.60 +.30 189.30 3 1795 ---- 195.90B 181.70A 195.90B 186.00 +.20 185.80 7 1800 ---- 192.20B 178.20A 192.20B 182.50 +.20 182.30 2000 1805 ---- 188.60B 174.80A 188.60B 179.00 +.20 178.80 1810 ---- 185.10B 171.40A 185.10B 175.50 +.20 175.30 1815 ---- 181.50B 168.00A 181.50B 172.10 +.20 171.90 1820 ---- 178.10B 164.70A 178.10B 168.70 +.10 168.60 1825 ---- 174.60B 161.40A 174.60B 165.40 +.10 165.30 1830 ---- 171.30B 158.20A 171.30B 162.10 +.10 162.00 1835 ---- 167.90B 155.00A 167.90B 158.90 +.10 158.80 1840 ---- 164.60B 151.90A 164.60B 155.70 +.10 155.60 1845 ---- 161.40B 148.80A 161.40B 152.50 UNCH 152.50 1850 146.20 158.20B 145.80A 151.00B 149.40 UNCH 4 149.40 5029 1855 ---- 155.00B 142.80A 155.00B 146.40 UNCH 146.40 1860 ---- 151.90B 139.90A 151.90B 143.40 UNCH 143.40 3 1865 ---- 148.90B 137.00A 148.90B 140.50 UNCH 140.50 1870 ---- 145.90B 134.20A 145.90B 137.50 -.10 137.60 1875 ---- 142.90B 131.40A 142.90B 134.70 -.10 134.80 76 1880 ---- 140.00B 128.60A 140.00B 131.90 -.10 132.00 1885 ---- 137.10B 125.90A 137.10B 129.10 -.10 129.20 10 1890 ---- 134.30B 123.30A 134.30B 126.40 -.20 126.60 26 1895 ---- 131.60B 120.70A 131.60B 123.80 -.10 123.90 1900 ---- 128.80B 118.20A 128.80B 121.20 -.10 121.30 40 1905 ---- 126.20B 115.70A 126.20B 118.60 -.20 118.80 1910 ---- 123.60B 113.20A 123.60B 116.10 -.20 116.30 1915 ---- 121.00B 110.80A 121.00B 113.60 -.20 113.80 1920 ---- 118.50B 108.40A 118.50B 111.20 -.20 111.40 1925 ---- 116.00B 106.10A 116.00B 108.80 -.30 109.10 4 1930 ---- 113.60B 103.90A 113.60B 106.50 -.20 106.70 1935 ---- 111.20B 101.70A 111.20B 104.20 -.30 104.50 700 1940 ---- 108.90B 99.50A 108.90B 101.90 -.40 102.30 1945 ---- 106.60B 97.40A 106.60B 99.70 -.40 100.10 1950 ---- 104.30B 95.30A 104.30B 97.60 -.40 98.00 25 1955 ---- 102.10B 93.30A 102.10B 95.50 -.40 95.90 1960 ---- 100.00B 91.30A 100.00B 93.40 -.40 93.80 1965 ---- 97.90B 89.40A 97.90B 91.40 -.50 91.90 1970 ---- 95.80B 87.50A 95.80B 89.40 -.50 89.90 32 1975 ---- 93.80B 85.70A 93.80B 87.50 -.50 88.00 750 1980 ---- 91.90B 83.80A 91.90B 85.60 -.50 86.10 1985 ---- 89.90B 82.00A 89.90B 83.80 -.50 84.30 1990 ---- 88.10B 80.30A 88.10B 82.00 -.50 82.50 1995 ---- 86.20B 78.60A 86.20B 80.20 -.60 80.80 2000 ---- 84.40B 76.90A 84.40B 78.50 -.60 1938 79.10 6153 2005 ---- 82.70B 75.20A 82.70B 76.80 -.60 77.40 2010 ---- 80.90B 73.60A 80.90B 75.20 -.60 75.80 2015 ---- 79.30B 72.10A 79.30B 73.60 -.60 74.20 2020 ---- 77.60B 70.60A 77.60B 72.00 -.70 72.70 2025 ---- 76.00B 69.10A 76.00B 70.50 -.70 71.20 66 2030 ---- 74.50B 67.70A 74.50B 69.00 -.70 69.70 2035 ---- 72.90B 66.30A 72.90B 67.50 -.70 68.20 2040 ---- 71.40B 64.90A 71.40B 66.10 -.70 66.80 16 2045 ---- 70.00B 63.60A 70.00B 64.70 -.80 65.50 2050 ---- 68.60B 62.20A 68.60B 63.30 -.80 2190 64.10 1770 2055 ---- 67.20B 61.00A 67.20B 62.00 -.80 62.80 2060 ---- 65.80B 59.70A 65.80B 60.70 -.80 61.50 74 2065 ---- 64.50B 58.50A 64.50B 59.50 -.80 60.30 2070 ---- 63.10B 57.30A 63.10B 58.20 -.90 59.10 2075 ---- 61.90B 56.20A 61.90B 57.10 -.80 57.90 2080 ---- 60.60B 55.00A 60.60B 55.90 -.80 56.70 2085 ---- 59.40B 53.90A 59.40B 54.70 -.90 550 55.60 1680 2090 ---- 58.20B 52.80A 58.20B 53.60 -.90 54.50 2095 ---- 57.10B 51.80A 57.10B 52.60 -.80 53.40 2100 ---- 55.90B 50.70A 55.90B 51.50 -.90 252 52.40 1798 2105 ---- 54.90B 49.70A 54.90B 50.50 -.90 51.40 2110 ---- 53.80B 48.80A 53.80B 49.50 -.90 50.40 2115 ---- 52.70B 47.80A 52.70B 48.50 -.90 49.40 2120 ---- 51.70B 46.90A 51.70B 47.50 -1.00 48.50 2125 ---- 50.70B 46.00A 50.70B 46.60 -.90 47.50 50 2130 ---- 49.70B 45.10A 49.70B 45.70 -.90 46.60 2135 ---- 48.80B 44.20A 48.80B 44.80 -.90 550 45.70 1680 2140 ---- 47.90B 43.40A 47.90B 43.90 -1.00 44.90 2145 ---- 46.90B 42.60A 46.90B 43.10 -.90 44.00 2150 ---- 46.10B 41.80A 46.10B 42.20 -1.00 43.20 5000 2155 ---- 45.20B 41.00A 45.20B 41.40 -1.00 42.40 88 2160 ---- 44.30B 40.30A 44.30B 40.60 -1.00 41.60 2165 ---- 43.50B 39.50A 43.50B 39.90 -1.00 40.90 2170 ---- 42.70B 38.80A 42.70B 39.10 -1.00 40.10 2175 ---- 41.90B 38.10A 41.90B 38.40 -1.00 39.40 2180 ---- 41.10B 37.40A 41.10B 37.60 -1.10 38.70 2185 ---- 40.30B 36.70A 40.30B 36.90 -1.10 38.00 2190 ---- 39.60B 36.00A 39.60B 36.30 -1.00 37.30 2195 ---- 38.90B 35.40A 38.90B 35.60 -1.00 36.60 2200 ---- 38.20B 34.70A 38.20B 34.90 -1.00 35.90 80 2205 ---- 37.50B 34.10A 37.50B 34.30 -1.00 35.30 2210 ---- 36.80B 33.50A 36.80B 33.70 -1.00 34.70 2215 ---- 36.10B 32.90A 36.10B 33.00 -1.10 34.10 2220 ---- 35.50B 32.40A 35.50B 32.40 -1.10 33.50 2225 ---- 34.80B 31.80A 34.80B 31.90 -1.00 32.90 2230 ---- 34.20B 31.20A 34.20B 31.30 -1.00 32.30 2235 ---- 33.60B 30.70A 33.60B 30.70 -1.00 31.70 2240 ---- 33.00B 30.10A 33.00B 30.20 -1.00 31.20 2245 ---- 32.40B 29.60A 32.40B 29.60 -1.10 30.70 2250 ---- 31.90B 29.10A 31.90B 29.10 -1.00 30.10 17 2255 ---- 31.30B 28.60A 31.30B 28.60 -1.00 29.60 2260 ---- 30.80B 28.10A 30.80B 28.10 -1.00 29.10 2265 ---- 30.20B 27.60A 30.20B 27.60 -1.00 28.60 2270 ---- 29.70B 27.10A 29.70B 27.10 -1.00 28.10 2275 ---- 29.20B 26.70A 29.20B 26.60 -1.10 646 27.70 2280 ---- 28.70B 26.20A 28.70B 26.20 -1.00 27.20 2290 ---- 27.80B 25.40A 27.80B 25.30 -1.00 26.30 2300 ---- 26.80B 24.50A 26.80B 24.40 -1.00 25.40 1155 2310 ---- 26.00B 23.70A 26.00B 23.60 -1.00 24.60 2320 ---- 25.10B 23.00A 25.10B 22.80 -1.00 23.80 2325 ---- 24.70B 22.60A 24.70B 22.50 -1.00 23.50 2330 ---- 24.30B 22.30A 24.30B 22.10 -1.00 23.10 2340 ---- 23.60B 21.60A 23.60B 21.40 -1.00 22.40 2350 ---- 22.80B 20.90A 22.80B 20.70 -1.00 21.70 2360 ---- 22.10B 20.30A 22.10B 20.10 -.90 21.00 2370 ---- 21.40B 19.70A 21.40B 19.40 -1.00 20.40 2375 ---- 21.10B 19.40A 21.10B 19.10 -1.00 20.10 2380 ---- 20.80B 19.10A 20.80B 18.80 -1.00 19.80 2400 ---- 19.50B 18.00A 19.50B 17.70 -.90 18.60 3 2425 ---- 18.10B 16.70A 18.10B 16.40 -.90 17.30 2450 ---- 16.80B 15.50A 16.80B 15.30 -.80 16.10 2475 ---- 15.60B 14.50A 15.60B 14.20 -.80 15.00 2490 ---- 15.00B 13.90A 15.00B 13.60 -.80 14.40 2500 ---- 14.50B 13.50A 14.50B 13.20 -.80 1 14.00 304 2525 ---- 13.60B 12.60A 13.60B 12.40 -.70 13.10 2550 ---- 12.70B 11.80A 12.70B 11.60 -.70 12.30 1125 2575 ---- 11.90B 11.10A 11.90B 10.80 -.70 11.50 59 3000 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 201 OG OCT23 Gold Option CALL 1200 ---- 748.70B 739.80A 748.10B 744.80 +2.30 742.50 1225 ---- 723.80B 714.70A 723.20B 719.80 +2.30 717.50 1250 ---- 698.90B 689.70A 698.30B 694.80 +2.30 692.50 1275 ---- 674.00B 664.70A 673.40B 669.80 +2.30 667.50 1300 ---- 649.10B 639.50A 648.60B 644.80 +2.30 642.50 1325 ---- 624.10B 614.50A 623.50B 619.80 +2.30 617.50 1350 ---- 599.30B 589.50A 598.70B 594.80 +2.30 592.50 1375 ---- 574.30B 564.50A 573.70B 569.80 +2.30 567.50 1400 ---- 555.90B 537.30A 555.90B 544.80 +2.30 542.50 1410 ---- 539.60B 529.50A 539.00B 534.80 +2.30 532.50 1420 ---- 529.70B 519.60A 529.10B 524.80 +2.30 522.50 1425 ---- 531.10B 512.60A 531.10B 519.80 +2.30 517.50 1430 ---- 519.80B 509.60A 519.20B 514.80 +2.30 512.50 1440 ---- 509.90B 499.70A 509.30B 504.80 +2.20 502.60 1450 ---- 506.40B 488.00A 506.40B 494.90 +2.20 492.70 1460 ---- 490.20B 480.10A 489.70B 484.90 +2.10 482.80 1470 ---- 480.50B 470.30A 480.30B 475.10 +2.10 473.00 1475 ---- 481.90B 463.70A 481.90B 470.20 +2.10 468.10 1480 ---- 470.80B 460.50A 470.60B 465.30 +2.00 463.30 1490 ---- 461.10B 450.90A 460.90B 455.50 +2.00 453.50 1500 ---- 457.70B 439.60A 457.70B 445.80 +1.90 443.90 1505 ---- 446.70B 436.30A 446.50B 440.90 +1.80 439.10 1510 ---- 441.90B 431.50A 441.60B 436.10 +1.80 434.30 1515 ---- 437.00B 426.70A 436.80B 431.30 +1.80 429.50 1520 ---- 432.30B 421.90A 432.10B 426.50 +1.80 424.70 1525 ---- 433.70B 415.70A 433.70B 421.70 +1.80 419.90 1530 ---- 422.70B 412.40A 422.50B 416.90 +1.70 415.20 1535 ---- 418.00B 407.70A 417.80B 412.20 +1.80 410.40 1540 ---- 413.30B 402.90A 413.10B 407.40 +1.70 405.70 1545 ---- 408.60B 398.20A 408.40B 402.70 +1.70 401.00 1550 ---- 409.90B 392.10A 409.90B 397.90 +1.60 396.30 1555 ---- 399.20B 388.90A 398.90B 393.20 +1.60 391.60 1560 ---- 394.60B 384.20A 394.40B 388.50 +1.60 386.90 1565 ---- 389.90B 379.50A 389.70B 383.90 +1.60 382.30 1570 ---- 385.20B 374.80A 385.00B 379.20 +1.60 377.60 1575 ---- 386.40B 368.80A 386.40B 374.50 +1.50 373.00 1580 ---- 375.90B 365.60A 375.70B 369.90 +1.50 368.40 1585 ---- 371.30B 361.00A 371.10B 365.30 +1.50 363.80 1590 ---- 366.70B 356.40A 366.50B 360.70 +1.50 359.20 1595 ---- 362.10B 351.80A 361.90B 356.10 +1.50 354.60 1600 ---- 363.30B 346.00A 363.30B 351.50 +1.40 350.10 1605 ---- 353.00B 342.80A 352.80B 347.00 +1.40 345.60 1610 ---- 348.50B 338.20A 348.30B 342.40 +1.30 341.10 1615 ---- 344.00B 332.40A 343.80B 337.90 +1.30 336.60 1620 ---- 339.50B 327.90A 339.30B 333.40 +1.30 332.10 1625 ---- 340.60B 323.50A 340.60B 328.90 +1.30 327.60 1630 ---- 336.10B 319.00A 336.10B 324.40 +1.20 323.20 1635 ---- 331.60B 314.60A 331.60B 320.00 +1.20 318.80 1640 ---- 327.10B 310.20A 327.10B 315.50 +1.10 314.40 1645 ---- 322.70B 305.80A 322.70B 311.10 +1.10 310.00 1650 ---- 318.20B 301.50A 318.20B 306.70 +1.10 305.60 1655 ---- 313.80B 297.10A 313.80B 302.40 +1.10 301.30 1660 ---- 309.40B 292.80A 309.40B 298.00 +1.00 297.00 1665 ---- 305.10B 288.50A 305.10B 293.70 +1.00 292.70 1670 ---- 300.70B 284.30A 300.70B 289.40 +1.00 288.40 1675 ---- 296.40B 280.00A 296.40B 285.10 +1.00 284.10 1680 ---- 292.10B 275.80A 292.10B 280.90 +1.00 279.90 1685 ---- 287.80B 271.60A 287.80B 276.60 +.90 275.70 1690 ---- 283.60B 267.40A 283.60B 272.40 +.90 271.50 1695 ---- 279.40B 263.30A 279.40B 268.20 +.80 267.40 1700 ---- 275.20B 259.20A 275.20B 264.10 +.80 263.30 1705 ---- 271.00B 255.10A 271.00B 260.00 +.80 259.20 1710 ---- 266.80B 251.00A 266.80B 255.90 +.80 255.10 1715 ---- 262.70B 247.00A 262.70B 251.80 +.70 251.10 1720 ---- 258.60B 243.00A 258.60B 247.80 +.70 247.10 1725 ---- 254.50B 239.00A 254.50B 243.80 +.70 243.10 1 1730 ---- 250.50B 235.10A 250.50B 239.80 +.60 239.20 1735 ---- 246.50B 231.20A 246.50B 235.80 +.50 235.30 1740 ---- 242.50B 227.30A 242.50B 231.90 +.50 231.40 1745 ---- 238.60B 223.50A 238.60B 228.10 +.60 227.50 1750 ---- 234.60B 219.70A 234.60B 224.20 +.50 223.70 1755 ---- 230.80B 215.90A 230.80B 220.40 +.40 220.00 1760 ---- 226.90B 212.20A 226.90B 216.60 +.40 216.20 1765 ---- 223.10B 208.50A 223.10B 212.90 +.40 212.50 1770 ---- 219.30B 204.90A 219.30B 209.20 +.40 208.80 1775 ---- 215.60B 201.20A 215.60B 205.50 +.30 205.20 1780 ---- 211.90B 197.70A 211.90B 201.90 +.30 201.60 1785 ---- 208.20B 194.10A 208.20B 198.30 +.20 198.10 1790 ---- 204.60B 190.60A 204.60B 194.80 +.20 194.60 1795 ---- 201.00B 187.20A 201.00B 191.30 +.20 191.10 1800 ---- 197.40B 183.80A 197.40B 187.80 +.20 187.60 23 1805 ---- 193.90B 180.40A 193.90B 184.40 +.20 184.20 1810 ---- 190.40B 177.10A 190.40B 181.00 +.10 180.90 1815 ---- 187.00B 173.80A 187.00B 177.70 +.10 177.60 1820 ---- 183.60B 170.60A 183.60B 174.40 +.10 174.30 1825 ---- 180.30B 167.40A 180.30B 171.20 +.10 171.10 1830 ---- 177.00B 164.20A 177.00B 168.00 +.10 167.90 1835 ---- 173.70B 161.10A 173.70B 164.80 UNCH 164.80 1840 ---- 170.50B 158.10A 170.50B 161.70 UNCH 161.70 210 1845 ---- 167.30B 155.10A 167.30B 158.60 UNCH 158.60 1850 ---- 164.20B 152.10A 164.20B 155.60 UNCH 155.60 13 1855 ---- 161.10B 149.20A 161.10B 152.60 -.10 152.70 1860 ---- 158.10B 146.30A 158.10B 149.70 -.10 149.80 1865 ---- 155.10B 143.50A 155.10B 146.80 -.10 146.90 1870 ---- 152.20B 140.70A 152.20B 144.00 -.10 144.10 1875 ---- 149.30B 138.00A 149.30B 141.20 -.10 141.30 1880 ---- 146.50B 135.30A 146.50B 138.40 -.20 138.60 1885 ---- 143.70B 132.70A 143.70B 135.80 -.10 135.90 1890 ---- 140.90B 130.10A 140.90B 133.10 -.20 133.30 1895 ---- 138.20B 127.50A 138.20B 130.50 -.20 130.70 1900 ---- 135.50B 125.00A 135.50B 127.90 -.20 128.10 55 1905 ---- 132.90B 122.60A 132.90B 125.40 -.20 125.60 1910 ---- 130.40B 120.20A 130.40B 123.00 -.20 123.20 1915 ---- 127.80B 117.80A 127.80B 120.50 -.30 120.80 1920 ---- 125.40B 115.50A 125.40B 118.10 -.30 118.40 1925 ---- 122.90B 113.20A 122.90B 115.80 -.30 116.10 100 1930 ---- 120.50B 111.00A 120.50B 113.50 -.30 113.80 1935 ---- 118.20B 108.80A 118.20B 111.20 -.40 111.60 1940 ---- 115.90B 106.60A 115.90B 109.00 -.40 109.40 1945 ---- 113.60B 104.50A 113.60B 106.80 -.40 107.20 1950 ---- 111.40B 102.50A 111.40B 104.70 -.40 105.10 1955 ---- 109.20B 100.50A 109.20B 102.60 -.40 103.00 1960 ---- 107.10B 98.50A 107.10B 100.60 -.40 101.00 1965 ---- 105.00B 96.60A 105.00B 98.60 -.40 99.00 1970 ---- 103.00B 94.70A 103.00B 96.60 -.50 97.10 1975 ---- 101.00B 92.80A 101.00B 94.70 -.50 95.20 501 1980 ---- 99.00B 91.00A 99.00B 92.80 -.50 93.30 1985 ---- 97.10B 89.20A 97.10B 91.00 -.50 91.50 1990 ---- 95.20B 87.50A 95.20B 89.10 -.60 89.70 1995 ---- 93.40B 85.80A 93.40B 87.40 -.60 88.00 2000 ---- 91.60B 84.20A 91.60B 85.70 -.50 86.20 1 122 2005 ---- 89.80B 82.50A 89.80B 84.00 -.60 84.60 2010 ---- 88.10B 80.90A 88.10B 82.30 -.60 82.90 2015 ---- 86.40B 79.40A 86.40B 80.70 -.60 81.30 2020 ---- 84.70B 77.90A 84.70B 79.10 -.70 79.80 2025 ---- 83.10B 76.40A 83.10B 77.60 -.70 78.30 2030 ---- 81.50B 74.90A 81.50B 76.10 -.70 76.80 2035 ---- 80.00B 73.50A 80.00B 74.60 -.70 75.30 2040 ---- 78.40B 72.10A 78.40B 73.20 -.70 73.90 1 1 2045 ---- 77.00B 70.70A 77.00B 71.80 -.70 72.50 2050 ---- 75.50B 69.40A 75.50B 70.40 -.70 71.10 25 49 2055 ---- 74.10B 68.10A 74.10B 69.00 -.80 69.80 2060 ---- 72.70B 66.80A 72.70B 67.70 -.80 68.50 2065 ---- 71.30B 65.60A 71.30B 66.40 -.80 67.20 2070 ---- 70.00B 64.30A 70.00B 65.20 -.80 66.00 2075 ---- 68.70B 63.10A 68.70B 64.00 -.80 64.80 2080 ---- 67.40B 62.00A 67.40B 62.80 -.80 63.60 2085 ---- 66.20B 60.90A 66.20B 61.60 -.80 62.40 2090 ---- 65.00B 59.70A 65.00B 60.50 -.80 61.30 2095 ---- 63.80B 58.70A 63.80B 59.30 -.90 60.20 2100 ---- 62.90B 57.40A 62.90B 58.20 -.90 19 59.10 350 368 2105 ---- 61.50B 56.60A 61.50B 57.20 -.80 58.00 2110 ---- 60.40B 55.50A 60.40B 56.10 -.90 57.00 2115 ---- 59.30B 54.60A 59.30B 55.10 -.80 55.90 2120 ---- 58.30B 53.60A 58.30B 54.10 -.80 54.90 2125 ---- 57.20B 52.60A 57.20B 53.10 -.90 54.00 2130 ---- 56.20B 51.70A 56.20B 52.20 -.80 53.00 2135 ---- 55.20B 50.80A 55.20B 51.20 -.90 52.10 2140 ---- 54.20B 49.90A 54.20B 50.30 -.90 51.20 2145 ---- 53.30B 49.10A 53.30B 49.40 -.90 50.30 2150 ---- 52.30B 48.20A 52.30B 48.50 -.90 49.40 2 2155 ---- 51.40B 47.40A 51.40B 47.70 -.80 48.50 2160 ---- 50.50B 46.60A 50.50B 46.80 -.90 47.70 2 2165 ---- 49.60B 45.80A 49.60B 46.00 -.90 46.90 2170 ---- 48.80B 45.00A 48.80B 45.20 -.90 46.10 2175 ---- 47.90B 44.20A 47.90B 44.40 -.90 45.30 2180 ---- 47.10B 43.50A 47.10B 43.60 -.90 44.50 2185 ---- 46.30B 42.70A 46.30B 42.90 -.90 43.80 26 2190 ---- 45.50B 42.00A 45.50B 42.20 -.80 43.00 2195 ---- 44.80B 41.30A 44.80B 41.40 -.90 42.30 2200 ---- 44.00B 40.60A 44.00B 40.70 -.90 41.60 164 2205 ---- 43.30B 39.90A 43.30B 40.00 -.90 40.90 2210 ---- 42.60B 39.30A 42.60B 39.40 -.80 40.20 2215 ---- 41.80B 38.60A 41.80B 38.70 -.90 39.60 2220 ---- 41.20B 38.00A 41.20B 38.10 -.80 38.90 2225 ---- 40.50B 37.40A 40.50B 37.40 -.90 38.30 2230 ---- 39.80B 36.80A 39.80B 36.80 -.90 37.70 2235 ---- 39.20B 36.20A 39.20B 36.20 -.90 37.10 2240 ---- 38.50B 35.60A 38.50B 35.60 -.90 36.50 2245 ---- 37.90B 35.00A 37.90B 35.00 -.90 35.90 2250 ---- 37.30B 34.50A 37.30B 34.50 -.80 35.30 2255 ---- 36.70B 33.90A 36.70B 33.90 -.90 34.80 2260 ---- 36.10B 33.40A 36.10B 33.40 -.80 34.20 420 2265 ---- 35.50B 32.90A 35.50B 32.80 -.90 33.70 2270 ---- 35.00B 32.40A 35.00B 32.30 -.90 33.20 2275 ---- 34.40B 31.90A 34.40B 31.80 -.90 32.70 2280 ---- 33.90B 31.40A 33.90B 31.30 -.90 32.20 2290 ---- 32.80B 30.40A 32.80B 30.30 -.90 31.20 2300 ---- 31.80B 29.50A 31.80B 29.40 -.80 30.20 30 2310 ---- 30.90B 28.60A 30.90B 28.50 -.80 29.30 2320 ---- 30.00B 27.80A 30.00B 27.60 -.90 28.50 2325 ---- 29.50B 27.40A 29.50B 27.20 -.90 38 28.10 37 2330 ---- 29.10B 27.00A 29.10B 26.80 -.90 27.70 11 2340 ---- 28.20B 26.20A 28.20B 26.00 -.90 26.90 2350 ---- 27.40B 25.40A 27.40B 25.20 -.90 26.10 5 2360 ---- 26.60B 24.70A 26.60B 24.50 -.80 25.30 2370 ---- 25.80B 24.00A 25.80B 23.80 -.80 24.60 2375 ---- 25.50B 23.70A 25.50B 23.50 -.80 24.30 2380 ---- 25.10B 23.30A 25.10B 23.10 -.80 23.90 2400 ---- 23.70B 22.10A 23.70B 21.80 -.90 22.70 40 2425 ---- 22.10B 20.60A 22.10B 20.40 -.80 21.20 2450 ---- 20.60B 19.30A 20.60B 19.00 -.80 19.80 2475 ---- 19.30B 18.10A 19.30B 17.80 -.70 18.50 2500 ---- 18.10B 16.90A 18.10B 16.60 -.80 17.40 24 2525 ---- 17.00B 15.90A 17.00B 15.60 -.70 16.30 25 2550 ---- 15.90B 14.90A 15.90B 14.60 -.80 15.40 6 2575 ---- 15.00B 14.10A 15.00B 13.80 -.70 14.50 10 162 2650 11.40 12.50B 11.40 11.40 11.50 -.60 3 12.10 109 3000 ---- 6.20B 6.00A 6.20B 5.70 -.40 6.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 736.30 +2.20 734.10 1250 ---- ---- ---- ---- 711.30 +2.20 709.10 1275 ---- ---- ---- ---- 686.30 +2.20 684.10 1300 ---- ---- ---- ---- 661.30 +2.20 659.10 1325 ---- ---- ---- ---- 636.30 +2.20 634.10 1350 ---- ---- ---- ---- 611.30 +2.20 609.10 1375 ---- ---- ---- ---- 586.30 +2.20 584.10 1400 ---- 572.10B 554.10A 572.10B 561.30 +2.20 559.10 1420 ---- ---- ---- ---- 541.30 +2.20 539.10 1425 ---- 547.30B 529.50A 547.30B 536.30 +2.20 534.10 1430 ---- ---- ---- ---- 531.30 +2.10 529.20 1440 ---- ---- ---- ---- 521.30 +2.00 519.30 1450 ---- 522.70B 505.10A 522.70B 511.40 +2.00 509.40 1460 ---- ---- ---- ---- 501.60 +2.00 499.60 1470 ---- ---- ---- ---- 491.70 +1.90 489.80 1475 ---- 498.20B 480.80A 498.20B 486.80 +1.90 484.90 1480 ---- ---- ---- ---- 482.00 +1.90 480.10 1490 ---- ---- ---- ---- 472.20 +1.80 470.40 1500 ---- 474.10B 456.80A 474.10B 462.60 +1.80 460.80 1510 ---- ---- ---- ---- 452.90 +1.70 451.20 1515 ---- ---- ---- ---- 448.10 +1.70 446.40 1520 ---- ---- ---- ---- 443.30 +1.70 441.60 1525 ---- 450.20B 433.00A 450.20B 438.60 +1.70 436.90 1530 ---- ---- ---- ---- 433.80 +1.70 432.10 1535 ---- ---- ---- ---- 429.10 +1.70 427.40 1540 ---- ---- ---- ---- 424.30 +1.60 422.70 1545 ---- ---- ---- ---- 419.60 +1.60 418.00 1550 ---- 426.50B 409.60A 426.50B 414.90 +1.60 413.30 1555 ---- ---- ---- ---- 410.20 +1.50 408.70 1560 ---- ---- ---- ---- 405.50 +1.50 404.00 1565 ---- ---- ---- ---- 400.90 +1.50 399.40 1570 ---- ---- ---- ---- 396.20 +1.40 394.80 1575 ---- 403.10B 386.40A 403.10B 391.60 +1.40 390.20 1580 ---- ---- ---- ---- 387.00 +1.40 385.60 1585 ---- ---- ---- ---- 382.30 +1.30 381.00 1590 ---- ---- ---- ---- 377.80 +1.40 376.40 1595 ---- ---- ---- ---- 373.20 +1.30 371.90 1600 ---- 380.10B 363.60A 380.10B 368.60 +1.20 367.40 1605 ---- ---- ---- ---- 364.10 +1.30 362.80 1610 ---- ---- 354.60A 354.60A 359.60 +1.20 358.40 1615 ---- 359.30B 350.10A 359.30B 355.00 +1.10 353.90 1620 ---- 361.90B 345.70A 361.90B 350.60 +1.20 349.40 1625 ---- 357.40B 341.20A 357.40B 346.10 +1.10 345.00 1630 ---- 353.00B 336.80A 353.00B 341.60 +1.00 340.60 1635 ---- 348.50B 332.40A 348.50B 337.20 +1.10 336.10 1640 ---- 344.00B 328.00A 344.00B 332.80 +1.00 331.80 1645 ---- 339.60B 323.70A 339.60B 328.40 +1.00 327.40 1650 ---- 335.20B 319.30A 335.20B 324.00 +.90 323.10 1655 ---- 330.80B 315.00A 330.80B 319.70 +1.00 318.70 1660 ---- 326.50B 310.70A 326.50B 315.30 +.90 314.40 1665 ---- 322.10B 306.40A 322.10B 311.00 +.90 310.10 1670 ---- 317.80B 302.20A 317.80B 306.70 +.80 305.90 1675 ---- 313.50B 298.00A 313.50B 302.50 +.80 301.70 1680 ---- 309.20B 293.70A 309.20B 298.20 +.80 297.40 1685 ---- 304.90B 289.60A 304.90B 294.00 +.70 293.30 1690 ---- 300.70B 285.40A 300.70B 289.80 +.70 289.10 1695 ---- 296.50B 281.30A 296.50B 285.70 +.70 285.00 1700 ---- 292.30B 277.20A 292.30B 281.50 +.70 280.80 1705 ---- 288.10B 273.10A 288.10B 277.40 +.60 276.80 1710 ---- 284.00B 269.00A 284.00B 273.30 +.60 272.70 3 1715 ---- 279.80B 265.00A 279.80B 269.30 +.60 268.70 1720 ---- 275.70B 261.00A 275.70B 265.30 +.60 264.70 1725 ---- 271.70B 257.10A 271.70B 261.30 +.60 260.70 1730 ---- 267.60B 253.10A 267.60B 257.30 +.50 256.80 1735 ---- 263.60B 249.20A 263.60B 253.30 +.50 252.80 1740 ---- 259.60B 245.40A 259.60B 249.40 +.40 249.00 1745 ---- 255.70B 241.50A 255.70B 245.60 +.50 245.10 1750 ---- 251.80B 237.70A 251.80B 241.70 +.40 241.30 1755 ---- 247.90B 233.90A 247.90B 237.90 +.40 237.50 1760 ---- 244.00B 230.20A 244.00B 234.10 +.30 233.80 1765 ---- 240.20B 226.50A 240.20B 230.40 +.40 230.00 1770 ---- 236.40B 222.80A 236.40B 226.70 +.40 226.30 1775 ---- 232.60B 219.20A 232.60B 223.00 +.30 222.70 1780 ---- 228.90B 215.60A 228.90B 219.30 +.20 219.10 1785 ---- 225.20B 212.00A 225.20B 215.70 +.20 215.50 1790 ---- 221.60B 208.50A 221.60B 212.20 +.20 212.00 1795 ---- 217.90B 205.00A 217.90B 208.60 +.10 208.50 1800 ---- 214.40B 201.60A 214.40B 205.10 +.10 205.00 1805 ---- 210.80B 198.20A 210.80B 201.70 +.10 201.60 1810 ---- 207.30B 194.80A 207.30B 198.30 +.10 198.20 1815 ---- 203.80B 191.50A 203.80B 194.90 +.10 194.80 1820 ---- 200.40B 188.20A 200.40B 191.50 UNCH 191.50 1825 ---- 197.00B 185.00A 197.00B 188.30 +.10 188.20 1830 ---- 193.70B 181.80A 193.70B 185.00 UNCH 185.00 1835 ---- 190.40B 178.60A 190.40B 181.80 UNCH 181.80 1840 ---- 187.10B 175.50A 187.10B 178.60 -.10 178.70 1845 ---- 183.90B 172.40A 183.90B 175.50 UNCH 175.50 1850 ---- 180.70B 169.40A 180.70B 172.40 -.10 172.50 1855 ---- 177.60B 166.40A 177.60B 169.40 -.10 169.50 1860 ---- 174.50B 163.50A 174.50B 166.40 -.10 166.50 1865 ---- 171.40B 160.60A 171.40B 163.40 -.10 163.50 1870 ---- 168.40B 157.80A 168.40B 160.50 -.10 160.60 1875 ---- 165.50B 155.00A 165.50B 157.60 -.20 157.80 1880 ---- 162.60B 152.20A 162.60B 154.80 -.20 155.00 1885 ---- 159.70B 149.50A 159.70B 152.00 -.20 152.20 1890 ---- 156.90B 146.80A 156.90B 149.30 -.20 149.50 1895 ---- 154.10B 144.20A 154.10B 146.60 -.20 146.80 1900 ---- 151.30B 141.60A 151.30B 144.00 -.20 144.20 301 1905 ---- 148.60B 139.00A 148.60B 141.40 -.20 141.60 1910 ---- 146.00B 136.50A 146.00B 138.80 -.30 139.10 1915 ---- 143.40B 134.10A 143.40B 136.30 -.30 136.60 1920 ---- 140.80B 131.70A 140.80B 133.90 -.20 134.10 1925 ---- 138.30B 129.30A 138.30B 131.40 -.30 131.70 1930 ---- 135.80B 127.00A 135.80B 129.00 -.30 129.30 1935 ---- 133.30B 124.70A 133.30B 126.70 -.30 127.00 1940 ---- 130.90B 122.40A 130.90B 124.40 -.30 124.70 1945 ---- 128.60B 120.20A 128.60B 122.20 -.30 122.50 1950 ---- 126.20B 118.00A 126.20B 119.90 -.40 120.30 1955 ---- 124.00B 115.90A 124.00B 117.80 -.30 118.10 1960 ---- 121.70B 113.80A 121.70B 115.60 -.40 116.00 1965 ---- 119.50B 111.80A 119.50B 113.50 -.40 113.90 1970 ---- 117.40B 109.80A 117.40B 111.50 -.30 111.80 1975 ---- 115.30B 107.80A 115.30B 109.40 -.40 109.80 1980 ---- 113.20B 105.90A 113.20B 107.40 -.50 107.90 1985 ---- 111.10B 104.00A 111.10B 105.50 -.40 105.90 1990 ---- 109.10B 102.10A 109.10B 103.60 -.40 104.00 1995 ---- 107.20B 100.30A 107.20B 101.70 -.50 102.20 2000 ---- 105.30B 98.50A 105.30B 99.90 -.50 100.40 2 2005 ---- 103.40B 96.80A 103.40B 98.10 -.50 98.60 2010 ---- 101.50B 95.10A 101.50B 96.30 -.50 96.80 2015 ---- 99.70B 93.40A 99.70B 94.60 -.50 95.10 2020 ---- 97.90B 91.70A 97.90B 92.90 -.50 93.40 2025 ---- 96.20B 90.10A 96.20B 91.20 -.60 91.80 2030 ---- 94.50B 88.60A 94.50B 89.60 -.50 90.10 2035 ---- 92.80B 87.00A 92.80B 88.00 -.60 88.60 2040 ---- 91.10B 85.50A 91.10B 86.40 -.60 87.00 2045 ---- 89.50B 84.00A 89.50B 84.90 -.60 85.50 2050 ---- 87.90B 82.60A 87.90B 83.40 -.60 84.00 2055 ---- 86.40B 81.10A 86.40B 81.90 -.60 82.50 2060 ---- 84.90B 79.80A 84.90B 80.50 -.60 81.10 2065 ---- 83.40B 78.40A 83.40B 79.10 -.60 79.70 2070 ---- 81.90B 77.10A 81.90B 77.70 -.60 78.30 2075 ---- 80.50B 75.70A 80.50B 76.40 -.60 77.00 2080 ---- 79.10B 74.50A 79.10B 75.00 -.60 75.60 2085 ---- 77.80B 73.20A 77.80B 73.70 -.70 74.40 2090 ---- 76.40B 72.00A 76.40B 72.50 -.60 73.10 2095 ---- 75.10B 70.80A 75.10B 71.20 -.60 71.80 2100 ---- 73.80B 69.60A 73.80B 70.00 -.60 70.60 2105 ---- 72.60B 68.40A 72.60B 68.80 -.60 69.40 2110 ---- 71.30B 67.30A 71.30B 67.70 -.60 68.30 2115 ---- 70.10B 66.20A 70.10B 66.50 -.60 67.10 2120 ---- 68.90B 65.10A 68.90B 65.40 -.60 66.00 2125 ---- 67.80B 64.00A 67.80B 64.30 -.60 64.90 2130 ---- 66.60B 62.90A 66.60B 63.30 -.60 63.90 2135 ---- 65.50B 61.90A 65.50B 62.20 -.60 62.80 2140 ---- 64.40B 60.90A 64.40B 61.20 -.60 61.80 2145 ---- 63.40B 59.90A 63.40B 60.20 -.60 60.80 2150 ---- 62.40B 59.00A 62.40B 59.20 -.60 59.80 2155 ---- 61.40B 58.00A 61.40B 58.20 -.60 58.80 2160 ---- 60.40B 57.10A 60.40B 57.30 -.60 57.90 2165 ---- 59.40B 56.20A 59.40B 56.30 -.60 56.90 2170 ---- 58.40B 55.30A 58.40B 55.40 -.60 56.00 2175 ---- 57.50B 54.40A 57.50B 54.50 -.60 55.10 2180 ---- 56.60B 53.60A 56.60B 53.70 -.60 54.30 2185 ---- 55.60B 52.70A 55.60B 52.80 -.60 53.40 2190 ---- 54.80B 51.90A 54.80B 52.00 -.60 52.60 2195 ---- 53.90B 51.10A 53.90B 51.20 -.60 51.80 2200 ---- 53.00B 50.30A 53.00B 50.30 -.70 51.00 2205 ---- 52.20B 49.60A 52.20B 49.60 -.60 50.20 2210 ---- 51.40B 48.80A 51.40B 48.80 -.60 49.40 2215 ---- 50.60B 48.10A 50.60B 48.00 -.60 48.60 2220 ---- 49.80B 47.30A 49.80B 47.30 -.60 47.90 2225 ---- 49.00B 46.60A 49.00B 46.50 -.70 47.20 2230 ---- 48.30B 45.90A 48.30B 45.80 -.60 46.40 2235 ---- 47.50B 45.30A 47.50B 45.10 -.60 45.70 2240 ---- 46.80B 44.60A 46.80B 44.40 -.70 45.10 2245 ---- 46.10B 43.90A 46.10B 43.70 -.70 44.40 2250 ---- 45.40B 43.30A 45.40B 43.10 -.60 43.70 300 2255 ---- 44.70B 42.60A 44.70B 42.40 -.70 43.10 2260 ---- 44.00B 42.00A 44.00B 41.80 -.60 42.40 2265 ---- 43.40B 41.40A 43.40B 41.20 -.60 41.80 2270 ---- 42.70B 40.80A 42.70B 40.60 -.60 41.20 2275 ---- 42.10B 40.20A 42.10B 40.00 -.60 40.60 2280 ---- 41.50B 39.70A 41.50B 39.40 -.60 40.00 2285 ---- 40.90B 39.10A 40.90B 38.80 -.70 39.50 2290 ---- 40.30B 38.50A 40.30B 38.20 -.70 38.90 2300 ---- 39.10B 37.30A 39.10B 37.10 -.70 37.80 14 2310 ---- 38.00B 36.40A 38.00B 36.00 -.70 36.70 2320 ---- 36.90B 35.40A 36.90B 35.00 -.70 35.70 2325 ---- 36.40B 34.90A 36.40B 34.50 -.70 35.20 2330 ---- 35.90B 34.50A 35.90B 34.10 -.60 34.70 2340 ---- 34.90B 33.50A 34.90B 33.10 -.70 33.80 2350 ---- 33.90B 32.60A 33.90B 32.20 -.70 32.90 2360 ---- 33.00B 31.80A 33.00B 31.30 -.70 32.00 2370 ---- 32.10B 30.90A 32.10B 30.50 -.60 31.10 2375 ---- 31.70B 30.50A 31.70B 30.10 -.60 30.70 2380 ---- 31.30B 30.10A 31.30B 29.70 -.60 30.30 2400 ---- 29.60B 28.60A 29.60B 28.10 -.70 28.80 2425 ---- 27.70B 26.90A 27.70B 26.40 -.60 27.00 2450 ---- 26.00B 25.30A 26.00B 24.70 -.70 25.40 2475 ---- 24.40B 23.80A 24.40B 23.20 -.70 23.90 2500 ---- 23.00B 22.40A 23.00B 21.90 -.60 22.50 2525 ---- 21.60B 21.10A 21.60B 20.60 -.60 21.20 2550 ---- 20.40B 20.00A 20.40B 19.40 -.70 20.10 2575 ---- 19.20B 18.90A 19.20B 18.40 -.60 19.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 961.30 +2.20 959.10 1025 ---- ---- ---- ---- 936.30 +2.20 934.10 1050 ---- ---- ---- ---- 911.30 +2.20 909.10 1075 ---- ---- ---- ---- 886.30 +2.20 884.10 1080 ---- ---- ---- ---- 881.30 +2.20 879.10 1090 ---- ---- ---- ---- 871.30 +2.20 869.10 1100 ---- ---- ---- ---- 861.30 +2.20 859.10 1110 ---- ---- ---- ---- 851.30 +2.20 849.10 1120 ---- ---- ---- ---- 841.30 +2.20 839.10 1125 ---- ---- ---- ---- 836.30 +2.20 834.10 1130 ---- ---- ---- ---- 831.30 +2.20 829.10 1140 ---- ---- ---- ---- 821.30 +2.20 819.10 1150 ---- ---- ---- ---- 811.30 +2.20 809.10 1160 ---- ---- ---- ---- 801.30 +2.20 799.10 1170 ---- ---- ---- ---- 791.30 +2.20 789.10 1175 ---- ---- ---- ---- 786.30 +2.20 784.10 1180 ---- ---- ---- ---- 781.30 +2.20 779.10 1185 ---- ---- ---- ---- 776.30 +2.20 774.10 1190 ---- ---- ---- ---- 771.30 +2.20 769.10 1195 ---- ---- ---- ---- 766.30 +2.20 764.10 1200 ---- ---- ---- ---- 761.30 +2.20 759.10 1205 ---- ---- ---- ---- 756.30 +2.20 754.10 1210 ---- ---- ---- ---- 751.30 +2.20 749.10 1215 ---- ---- ---- ---- 746.30 +2.20 744.10 1220 ---- ---- ---- ---- 741.30 +2.20 739.10 1225 ---- ---- ---- ---- 736.30 +2.20 734.10 1230 ---- ---- ---- ---- 731.30 +2.20 729.10 1235 ---- ---- ---- ---- 726.30 +2.20 724.10 1240 ---- ---- ---- ---- 721.30 +2.20 719.10 1245 ---- ---- ---- ---- 716.30 +2.20 714.10 1250 ---- ---- ---- ---- 711.30 +2.20 709.10 1255 ---- ---- ---- ---- 706.30 +2.20 704.10 1260 ---- ---- ---- ---- 701.30 +2.20 699.10 1265 ---- ---- ---- ---- 696.30 +2.20 694.10 1270 ---- ---- ---- ---- 691.30 +2.20 689.10 1275 ---- ---- ---- ---- 686.30 +2.20 684.10 1280 ---- ---- ---- ---- 681.30 +2.20 679.10 1285 ---- ---- ---- ---- 676.30 +2.20 674.10 1290 ---- ---- ---- ---- 671.30 +2.20 669.10 1295 ---- ---- ---- ---- 666.30 +2.20 664.10 1300 ---- ---- ---- ---- 661.30 +2.20 659.10 1305 ---- ---- ---- ---- 656.30 +2.20 654.10 1310 ---- ---- ---- ---- 651.30 +2.20 649.10 1315 ---- ---- ---- ---- 646.30 +2.20 644.10 1320 ---- ---- ---- ---- 641.30 +2.20 639.10 1325 ---- ---- ---- ---- 636.30 +2.20 634.10 1330 ---- ---- ---- ---- 631.30 +2.20 629.10 1335 ---- ---- ---- ---- 626.30 +2.20 624.10 1340 ---- ---- ---- ---- 621.30 +2.20 619.10 1345 ---- ---- ---- ---- 616.30 +2.20 614.10 1350 ---- ---- ---- ---- 611.30 +2.20 609.10 1355 ---- ---- ---- ---- 606.30 +2.20 604.10 1360 ---- ---- ---- ---- 601.30 +2.20 599.10 1365 ---- ---- ---- ---- 596.30 +2.20 594.10 1370 ---- ---- ---- ---- 591.30 +2.20 589.10 1375 ---- 596.90B 579.20A 596.90B 586.30 +2.20 584.10 1380 ---- ---- ---- ---- 581.30 +2.20 579.10 1385 ---- ---- ---- ---- 576.30 +2.20 574.10 1390 ---- ---- ---- ---- 571.30 +2.20 569.10 1395 ---- ---- ---- ---- 566.30 +2.20 564.10 1400 ---- 571.90B 554.50A 571.90B 561.30 +2.20 559.10 1405 ---- ---- ---- ---- 556.30 +2.20 554.10 1410 ---- ---- ---- ---- 551.30 +2.20 549.10 1415 ---- ---- ---- ---- 546.30 +2.20 544.10 1420 ---- ---- ---- ---- 541.30 +2.10 539.20 1425 ---- 547.20B 530.10A 547.20B 536.30 +2.10 534.20 1430 ---- ---- ---- ---- 531.40 +2.10 529.30 1435 ---- ---- ---- ---- 526.40 +2.00 524.40 1440 ---- ---- ---- ---- 521.50 +2.00 519.50 1445 ---- ---- ---- ---- 516.50 +1.90 514.60 1450 ---- 522.70B 505.70A 522.70B 511.60 +1.90 509.70 1455 ---- ---- ---- ---- 506.70 +1.90 504.80 1460 ---- ---- ---- ---- 501.80 +1.90 499.90 1465 ---- ---- ---- ---- 496.90 +1.80 495.10 1470 ---- ---- ---- ---- 492.10 +1.90 490.20 1475 ---- 498.40B 481.70A 498.40B 487.20 +1.80 485.40 1480 ---- ---- ---- ---- 482.40 +1.80 480.60 1485 ---- ---- ---- ---- 477.50 +1.70 475.80 1490 ---- ---- ---- ---- 472.70 +1.70 471.00 1495 ---- ---- ---- ---- 467.90 +1.70 466.20 1500 ---- 474.40B 457.90A 474.40B 463.10 +1.70 461.40 1505 ---- ---- ---- ---- 458.30 +1.60 456.70 1510 ---- ---- ---- ---- 453.60 +1.70 451.90 1515 ---- ---- ---- ---- 448.80 +1.60 447.20 1520 ---- ---- ---- ---- 444.10 +1.60 442.50 1525 ---- 450.70B 434.40A 450.70B 439.40 +1.60 437.80 1530 ---- ---- ---- ---- 434.70 +1.60 433.10 1535 ---- ---- ---- ---- 430.00 +1.60 428.40 1540 ---- ---- ---- ---- 425.30 +1.50 423.80 1545 ---- ---- ---- ---- 420.60 +1.50 419.10 1550 ---- 427.20B 411.10A 427.20B 415.90 +1.40 414.50 1555 ---- ---- ---- ---- 411.30 +1.40 409.90 1560 ---- ---- ---- ---- 406.70 +1.40 405.30 1565 ---- ---- ---- ---- 402.10 +1.40 400.70 1570 ---- ---- ---- ---- 397.50 +1.40 396.10 1575 ---- 404.10B 388.30A 404.10B 392.90 +1.30 391.60 1580 ---- ---- ---- ---- 388.30 +1.30 387.00 1585 ---- ---- ---- ---- 383.80 +1.30 382.50 1590 ---- ---- ---- ---- 379.30 +1.30 378.00 1595 ---- 373.60B 370.30A 370.30A 374.70 +1.20 373.50 1600 ---- 381.30B 365.80A 381.30B 370.30 +1.30 369.00 95 1605 ---- 376.80B 361.40A 376.80B 365.80 +1.20 364.60 1610 ---- 372.30B 356.90A 372.30B 361.30 +1.20 360.10 1615 ---- 367.80B 352.50A 367.80B 356.90 +1.20 355.70 1620 ---- 363.40B 348.10A 363.40B 352.50 +1.20 351.30 1625 ---- 358.90B 343.80A 358.90B 348.10 +1.20 346.90 50 1630 ---- 354.50B 339.40A 354.50B 343.70 +1.10 342.60 1635 ---- 350.10B 335.10A 350.10B 339.30 +1.00 338.30 1640 ---- 345.70B 330.80A 345.70B 335.00 +1.10 333.90 1645 ---- 341.40B 326.50A 341.40B 330.70 +1.10 329.60 1650 ---- 337.00B 322.20A 337.00B 326.40 +1.00 325.40 100 1655 ---- 332.70B 318.00A 332.70B 322.10 +1.00 321.10 1660 ---- 328.40B 313.80A 328.40B 317.80 +.90 316.90 1665 ---- 324.10B 309.60A 324.10B 313.60 +.90 312.70 1670 ---- 319.90B 305.40A 319.90B 309.40 +.90 308.50 1675 ---- 315.60B 301.20A 315.60B 305.20 +.80 304.40 1680 ---- 311.40B 297.10A 311.40B 301.10 +.90 300.20 1685 ---- 307.20B 293.00A 307.20B 297.00 +.90 296.10 1690 ---- 303.00B 288.90A 303.00B 292.90 +.90 292.00 1695 ---- 298.90B 284.90A 298.90B 288.80 +.80 288.00 1700 ---- 294.80B 280.90A 294.80B 284.70 +.70 284.00 265 1705 ---- 290.70B 276.90A 290.70B 280.70 +.70 280.00 1710 ---- 286.60B 272.90A 286.60B 276.70 +.70 276.00 1715 ---- 282.60B 269.00A 282.60B 272.80 +.70 272.10 1720 ---- 278.60B 265.10A 278.60B 268.80 +.70 268.10 1725 ---- 274.60B 261.20A 274.60B 264.90 +.60 264.30 2 1730 ---- 270.60B 257.40A 270.60B 261.10 +.70 260.40 1735 ---- 266.70B 253.60A 266.70B 257.20 +.60 256.60 1740 ---- 262.80B 249.80A 262.80B 253.40 +.60 252.80 1745 ---- 258.90B 246.00A 258.90B 249.60 +.50 249.10 1750 ---- 255.10B 242.30A 255.10B 245.90 +.60 245.30 550 1755 ---- 251.30B 238.60A 251.30B 242.20 +.50 241.70 1760 ---- 247.50B 235.00A 247.50B 238.50 +.50 238.00 1765 ---- 243.70B 231.40A 243.70B 234.90 +.50 234.40 1770 ---- 240.00B 227.80A 240.00B 231.20 +.40 230.80 1775 ---- 236.40B 224.30A 236.40B 227.70 +.50 227.20 126 1780 ---- 232.70B 220.80A 232.70B 224.10 +.40 223.70 1785 ---- 229.10B 217.30A 229.10B 220.60 +.40 220.20 1790 ---- 225.50B 213.90A 225.50B 217.20 +.40 216.80 1795 ---- 222.00B 210.50A 222.00B 213.70 +.30 213.40 1800 ---- 218.60B 207.20A 218.60B 210.30 +.30 523 210.00 8505 1805 ---- 215.10B 203.80A 215.10B 207.00 +.30 206.70 1810 ---- 211.60B 200.50A 211.60B 203.60 +.20 203.40 1815 ---- 208.30B 197.30A 208.30B 200.40 +.30 200.10 1820 ---- 204.90B 194.10A 204.90B 197.10 +.20 196.90 1825 ---- 201.60B 190.90A 201.60B 193.90 +.20 193.70 1830 ---- 198.30B 187.80A 198.30B 190.70 +.20 190.50 1835 ---- 195.10B 184.70A 195.10B 187.60 +.20 187.40 1 1840 ---- 191.90B 181.70A 191.90B 184.50 +.10 184.40 1 1845 ---- 188.80B 178.70A 188.80B 181.50 +.20 181.30 1850 ---- 186.10B 175.40A 185.70B 178.40 +.10 178.30 1075 1855 ---- 182.60B 172.90A 182.60B 175.50 +.10 175.40 1860 ---- 179.60B 170.00A 179.60B 172.50 UNCH 172.50 75 1865 ---- 176.60B 167.20A 176.60B 169.60 UNCH 169.60 1870 ---- 173.70B 164.40A 173.70B 166.80 UNCH 166.80 100 1875 ---- 170.80B 161.60A 170.80B 164.00 UNCH 164.00 670 1880 ---- 167.90B 158.90A 167.90B 161.20 UNCH 161.20 130 1885 ---- 165.10B 156.30A 165.10B 158.50 UNCH 158.50 1890 ---- 162.90B 153.30A 162.10B 155.80 -.10 155.90 1 1895 ---- 159.60B 151.10A 159.60B 153.10 -.10 153.20 1900 ---- 157.60B 148.20A 156.70B 150.50 -.10 150.60 851 1905 ---- 155.00B 145.70A 153.80B 148.00 -.10 148.10 10 1910 ---- 151.70B 143.60A 151.70B 145.40 -.20 145.60 1915 ---- 149.10B 141.10A 149.10B 142.90 -.20 143.10 1920 ---- 146.60B 138.80A 146.60B 140.50 -.20 140.70 1925 ---- 144.10B 136.40A 144.10B 138.10 -.20 138.30 101 1930 ---- 141.60B 134.10A 141.60B 135.70 -.30 136.00 1935 ---- 139.20B 131.90A 139.20B 133.40 -.20 133.60 1940 ---- 137.40B 129.30A 136.50B 131.10 -.30 131.40 1 1945 ---- 134.50B 127.50A 134.50B 128.90 -.30 129.20 1950 ---- 132.80B 125.00A 131.90B 126.70 -.30 10 127.00 10039 1955 ---- 130.00B 123.20A 130.00B 124.50 -.30 124.80 1960 ---- 127.80B 121.20A 127.80B 122.40 -.30 122.70 1965 ---- 125.60B 119.10A 125.60B 120.30 -.30 120.60 1970 ---- 123.50B 117.10A 123.50B 118.20 -.40 118.60 1975 ---- 121.40B 115.20A 121.40B 116.20 -.40 116.60 1980 ---- 119.40B 113.30A 119.40B 114.20 -.40 114.60 1985 ---- 117.30B 111.40A 117.30B 112.30 -.40 112.70 1990 ---- 115.40B 109.50A 115.40B 110.40 -.40 110.80 1995 ---- 113.40B 107.70A 113.40B 108.50 -.50 109.00 2000 ---- 112.60B 105.10A 112.60B 106.70 -.50 107.20 6 2246 2005 ---- 109.60B 104.20A 109.60B 104.90 -.50 105.40 2010 ---- 107.80B 102.50A 107.80B 103.10 -.50 103.60 2015 ---- 106.00B 100.80A 106.00B 101.40 -.50 101.90 2020 ---- 104.20B 99.20A 104.20B 99.70 -.50 100.20 2025 ---- 102.50B 97.60A 102.50B 98.00 -.60 98.60 2030 ---- 100.80B 96.00A 100.80B 96.40 -.50 96.90 2035 ---- 99.10B 94.40A 99.10B 94.80 -.50 95.30 2040 ---- 97.50B 92.90A 97.50B 93.20 -.60 93.80 2045 ---- 95.90B 91.40A 95.90B 91.70 -.50 92.20 2050 ---- 94.70B 89.60A 94.00B 90.20 -.50 90.70 282 2055 ---- 92.70B 88.50A 92.70B 88.70 -.60 89.30 2060 ---- 91.20B 87.10A 91.20B 87.20 -.60 87.80 2065 ---- 89.70B 85.70A 89.70B 85.80 -.60 86.40 2070 ---- 88.30B 84.40A 88.30B 84.40 -.60 85.00 2075 ---- 86.80B 83.10A 86.80B 83.10 -.50 83.60 80 2080 ---- 85.40B 81.80A 85.40B 81.70 -.60 82.30 2085 ---- 84.10B 80.50A 84.10B 80.40 -.60 81.00 2090 ---- 82.70B 79.20A 82.70B 79.10 -.60 79.70 2095 ---- 81.40B 78.00A 81.40B 77.80 -.60 78.40 2100 ---- 80.30B 76.40A 79.80B 76.60 -.60 248 77.20 75 9711 2105 ---- 78.80B 75.60A 78.80B 75.40 -.50 75.90 2110 ---- 77.60B 74.50A 77.60B 74.20 -.50 74.70 2115 ---- 76.30B 73.30A 76.30B 73.00 -.60 73.60 2120 ---- 75.10B 72.20A 75.10B 71.90 -.50 72.40 2125 ---- 74.00B 71.10A 74.00B 70.80 -.50 71.30 2130 ---- 72.80B 70.10A 72.80B 69.70 -.50 70.20 2135 ---- 71.70B 68.90A 71.70B 68.60 -.50 69.10 2140 ---- 70.60B 67.90A 70.60B 67.50 -.50 68.00 2145 ---- 69.50B 66.90A 69.50B 66.50 -.50 67.00 2150 ---- 68.40B 65.90A 68.40B 65.50 -.50 248 66.00 1764 2155 ---- 67.40B 64.90A 67.40B 64.50 -.50 65.00 2160 ---- 66.50B ---- 66.50B 63.50 -.50 64.00 2165 ---- 65.50B ---- 65.50B 62.50 -.50 63.00 2170 ---- 64.50B ---- 64.50B 61.60 -.50 62.10 2175 ---- 63.50B ---- 63.50B 60.70 -.50 61.20 2180 ---- 62.50B ---- 62.50B 59.80 -.50 60.30 2185 ---- 61.60B ---- 61.60B 58.90 -.50 59.40 2190 ---- 60.70B ---- 60.70B 58.10 -.40 58.50 2195 ---- 59.80B ---- 59.80B 57.20 -.50 57.70 2200 ---- 58.90B 56.60A 58.90B 56.40 -.50 56.90 399 2205 ---- 58.10B ---- 58.10B 55.60 -.50 56.10 2210 ---- 57.20B ---- 57.20B 54.80 -.50 55.30 2215 ---- 56.40B ---- 56.40B 54.00 -.60 54.60 2220 ---- 55.60B ---- 55.60B 53.30 -.50 53.80 2225 ---- 54.80B ---- 54.80B 52.50 -.60 53.10 2230 ---- 54.00B 52.30A 54.00B 51.80 -.60 52.40 2235 ---- 53.20B 51.60A 53.20B 51.10 -.60 51.70 2240 ---- 52.40B 50.90A 52.40B 50.40 -.60 51.00 2245 ---- 51.70B 50.20A 51.70B 49.70 -.60 50.30 2250 ---- 51.00B 49.50A 51.00B 49.00 -.60 1046 49.60 10029 2255 ---- 50.20B 48.80A 50.20B 48.30 -.70 49.00 2260 ---- 49.50B 48.20A 49.50B 47.70 -.60 48.30 2265 ---- 48.80B 47.50A 48.80B 47.00 -.60 47.60 2270 ---- 48.20B 46.90A 48.20B 46.40 -.60 47.00 2275 ---- 47.50B 46.30A 47.50B 45.70 -.70 46.40 2280 ---- 46.80B ---- 46.80B 45.10 -.60 45.70 2285 ---- 46.20B ---- 46.20B 44.50 -.60 45.10 2290 ---- 45.60B ---- 45.60B 43.90 -.60 44.50 2295 ---- 45.00B ---- 45.00B 43.30 -.60 43.90 2300 ---- 44.30B 43.00A 44.30B 42.70 -.60 43.30 6 222 2305 ---- 43.70B ---- 43.70B 42.10 -.60 42.70 2310 ---- 43.20B ---- 43.20B 41.50 -.60 42.10 2315 ---- 42.60B ---- 42.60B 41.00 -.60 41.60 2320 ---- 42.00B ---- 42.00B 40.40 -.60 41.00 2325 ---- 41.50B ---- 41.50B 39.90 -.60 40.50 2330 ---- 40.90B ---- 40.90B 39.40 -.50 39.90 2335 ---- 40.40B ---- 40.40B 38.90 -.50 39.40 2340 ---- 39.80B ---- 39.80B 38.30 -.60 38.90 2345 ---- 39.30B ---- 39.30B 37.80 -.60 38.40 2350 ---- 38.80B ---- 38.80B 37.40 -.50 37.90 2360 ---- 37.80B ---- 37.80B 36.40 -.60 37.00 2370 ---- 36.90B ---- 36.90B 35.50 -.60 36.10 2375 ---- 36.40B ---- 36.40B 35.00 -.60 35.60 640 2380 ---- 35.90B ---- 35.90B 34.60 -.60 35.20 2390 ---- 35.00B ---- 35.00B 33.70 -.60 34.30 2400 35.00 35.00 33.60A 33.60A 32.90 -.60 1 33.50 577 2410 ---- 33.30B ---- 33.30B 32.10 -.60 32.70 2420 ---- 32.50B ---- 32.50B 31.30 -.70 32.00 2425 ---- 32.10B ---- 32.10B 31.00 -.60 31.60 2430 ---- 31.70B ---- 31.70B 30.60 -.60 31.20 2440 ---- 31.00B ---- 31.00B 29.90 -.60 30.50 2450 ---- 30.30B ---- 30.30B 29.20 -.60 29.80 2475 ---- 28.50B ---- 28.50B 27.50 -.70 28.20 2490 ---- 27.50B ---- 27.50B 26.60 -.60 27.20 2500 25.70 26.90B 25.70 26.50 26.00 -.70 3 26.70 4 10746 2525 ---- 25.40B ---- 25.40B 24.60 -.60 25.20 2550 ---- 24.00B ---- 24.00B 23.20 -.70 23.90 2575 ---- 22.80B ---- 22.80B 22.00 -.70 22.70 2600 20.60 21.60B 20.60 20.60 20.90 -.60 2 21.50 1 2625 ---- ---- ---- ---- 19.90 -.60 20.50 2650 ---- ---- ---- ---- 18.90 -.60 19.50 2700 ---- ---- ---- ---- 17.10 -.60 17.70 1 2750 ---- ---- ---- ---- 15.50 -.60 16.10 2800 ---- ---- ---- ---- 14.10 -.70 14.80 682 3000 10.20 10.20 10.20 10.20 10.20 -.40 4 10.60 8050 3200 7.30 7.30 7.30 7.30 7.90 -.20 10 8.10 900 ---- ---- ---- ---- 1061.30 +2.20 1059.10 925 ---- ---- ---- ---- 1036.30 +2.20 1034.10 950 ---- ---- ---- ---- 1011.30 +2.20 1009.10 975 ---- ---- ---- ---- 986.30 +2.20 984.10 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 728.80 +1.60 727.20 1275 ---- ---- ---- ---- 703.80 +1.60 702.20 1300 ---- ---- ---- ---- 678.80 +1.60 677.20 1325 ---- ---- ---- ---- 653.80 +1.60 652.20 1350 ---- ---- ---- ---- 628.80 +1.60 627.20 1375 ---- ---- ---- ---- 603.80 +1.60 602.20 1400 ---- ---- ---- ---- 578.80 +1.60 577.20 1425 ---- ---- ---- ---- 554.00 +1.60 552.40 1430 ---- ---- ---- ---- 549.10 +1.60 547.50 1440 ---- ---- ---- ---- 539.30 +1.60 537.70 1450 ---- ---- ---- ---- 529.50 +1.50 528.00 1460 ---- ---- ---- ---- 519.80 +1.60 518.20 1470 ---- ---- ---- ---- 510.10 +1.50 508.60 1475 ---- ---- ---- ---- 505.30 +1.50 503.80 1480 ---- ---- ---- ---- 500.50 +1.50 499.00 1490 ---- ---- ---- ---- 490.90 +1.50 489.40 1500 ---- ---- ---- ---- 481.40 +1.50 479.90 1510 ---- ---- ---- ---- 471.90 +1.40 470.50 1520 ---- ---- ---- ---- 462.50 +1.50 461.00 1525 ---- ---- ---- ---- 457.80 +1.40 456.40 1530 ---- ---- ---- ---- 453.10 +1.40 451.70 1535 ---- ---- ---- ---- 448.50 +1.50 447.00 1540 ---- ---- ---- ---- 443.80 +1.40 442.40 1545 ---- ---- ---- ---- 439.20 +1.40 437.80 1550 ---- ---- ---- ---- 434.60 +1.50 433.10 1555 ---- ---- ---- ---- 429.90 +1.40 428.50 1560 ---- ---- ---- ---- 425.40 +1.40 424.00 1565 ---- ---- ---- ---- 420.80 +1.40 419.40 1570 ---- ---- ---- ---- 416.20 +1.40 414.80 1575 ---- ---- ---- ---- 411.70 +1.40 410.30 1580 ---- ---- ---- ---- 407.10 +1.30 405.80 1585 ---- ---- ---- ---- 402.60 +1.40 401.20 1590 ---- ---- ---- ---- 398.10 +1.40 396.70 1595 ---- ---- ---- ---- 393.60 +1.30 392.30 1600 ---- ---- ---- ---- 389.10 +1.30 387.80 1605 ---- ---- ---- ---- 384.70 +1.40 383.30 1610 ---- ---- ---- ---- 380.30 +1.40 378.90 1615 ---- ---- ---- ---- 375.80 +1.30 374.50 1620 ---- ---- ---- ---- 371.40 +1.30 370.10 1625 ---- ---- ---- ---- 367.00 +1.30 365.70 1630 ---- ---- ---- ---- 362.70 +1.30 361.40 1635 ---- ---- ---- ---- 358.30 +1.30 357.00 1640 ---- ---- ---- ---- 354.00 +1.30 352.70 1645 ---- ---- ---- ---- 349.70 +1.30 348.40 1650 ---- ---- ---- ---- 345.40 +1.30 344.10 1655 ---- ---- ---- ---- 341.10 +1.20 339.90 1660 ---- ---- ---- ---- 336.90 +1.30 335.60 1665 ---- ---- ---- ---- 332.70 +1.30 331.40 1670 ---- ---- ---- ---- 328.50 +1.30 327.20 1675 ---- ---- ---- ---- 324.30 +1.20 323.10 1680 ---- ---- ---- ---- 320.10 +1.20 318.90 1685 ---- ---- ---- ---- 316.00 +1.20 314.80 1690 ---- ---- ---- ---- 311.90 +1.20 310.70 1695 ---- ---- ---- ---- 307.80 +1.20 306.60 1700 ---- ---- ---- ---- 303.70 +1.10 302.60 1705 ---- ---- ---- ---- 299.70 +1.20 298.50 1710 ---- ---- ---- ---- 295.70 +1.20 294.50 1715 ---- ---- ---- ---- 291.70 +1.10 290.60 1720 ---- ---- ---- ---- 287.80 +1.20 286.60 1725 ---- ---- ---- ---- 283.90 +1.20 282.70 1730 ---- ---- ---- ---- 280.00 +1.20 278.80 1735 ---- ---- ---- ---- 276.10 +1.10 275.00 1740 ---- ---- ---- ---- 272.30 +1.20 271.10 1745 ---- ---- ---- ---- 268.50 +1.10 267.40 1750 ---- ---- ---- ---- 264.70 +1.10 263.60 1755 ---- ---- ---- ---- 261.00 +1.10 259.90 1760 ---- ---- ---- ---- 257.20 +1.00 256.20 1765 ---- ---- ---- ---- 253.60 +1.10 252.50 1770 ---- ---- ---- ---- 249.90 +1.00 248.90 1775 ---- ---- ---- ---- 246.30 +1.10 245.20 1780 ---- ---- ---- ---- 242.70 +1.00 241.70 1785 ---- ---- ---- ---- 239.20 +1.10 238.10 1790 ---- ---- ---- ---- 235.70 +1.10 234.60 1795 ---- ---- ---- ---- 232.20 +1.00 231.20 1800 ---- ---- ---- ---- 228.70 +1.00 227.70 1805 ---- ---- ---- ---- 225.30 +1.00 224.30 1810 ---- ---- ---- ---- 222.00 +1.00 221.00 1815 ---- ---- ---- ---- 218.60 +1.00 217.60 1820 ---- ---- ---- ---- 215.30 +.90 214.40 1825 ---- ---- ---- ---- 212.10 +1.00 211.10 1830 ---- ---- ---- ---- 208.80 +.90 207.90 1835 ---- ---- ---- ---- 205.60 +.90 204.70 1840 ---- ---- ---- ---- 202.50 +1.00 201.50 1845 ---- ---- ---- ---- 199.40 +1.00 198.40 1850 ---- ---- ---- ---- 196.30 +.90 195.40 1855 ---- ---- ---- ---- 193.20 +.90 192.30 1860 ---- ---- ---- ---- 190.20 +.90 189.30 1865 ---- ---- ---- ---- 187.30 +.90 186.40 1870 ---- ---- ---- ---- 184.30 +.80 183.50 1875 ---- ---- ---- ---- 181.40 +.80 180.60 1880 ---- ---- ---- ---- 178.60 +.90 177.70 1885 ---- ---- ---- ---- 175.80 +.90 174.90 1890 ---- ---- ---- ---- 173.00 +.80 172.20 1895 ---- ---- ---- ---- 170.20 +.80 169.40 1900 ---- ---- ---- ---- 167.50 +.80 166.70 1905 ---- ---- ---- ---- 164.90 +.80 164.10 1910 ---- ---- ---- ---- 162.30 +.80 161.50 1915 ---- ---- ---- ---- 159.70 +.80 158.90 1920 ---- ---- ---- ---- 157.10 +.70 156.40 1925 ---- ---- ---- ---- 154.60 +.70 153.90 1930 ---- ---- ---- ---- 152.20 +.80 151.40 1935 ---- ---- ---- ---- 149.70 +.70 149.00 1940 ---- ---- ---- ---- 147.30 +.70 146.60 1945 ---- ---- ---- ---- 145.00 +.70 144.30 1950 ---- ---- ---- ---- 142.70 +.70 142.00 1955 ---- ---- ---- ---- 140.40 +.70 139.70 1960 ---- ---- ---- ---- 138.10 +.60 137.50 1965 ---- ---- ---- ---- 135.90 +.60 135.30 1970 ---- ---- ---- ---- 133.80 +.70 133.10 1975 ---- ---- ---- ---- 131.60 +.60 131.00 1980 ---- ---- ---- ---- 129.50 +.60 128.90 1985 ---- ---- ---- ---- 127.50 +.60 126.90 1990 ---- ---- ---- ---- 125.50 +.60 124.90 1995 ---- ---- ---- ---- 123.50 +.60 122.90 2000 ---- ---- ---- ---- 121.50 +.60 120.90 2005 ---- ---- ---- ---- 119.60 +.60 119.00 2010 ---- ---- ---- ---- 117.70 +.50 117.20 2015 ---- ---- ---- ---- 115.90 +.60 115.30 2020 ---- ---- ---- ---- 114.10 +.60 113.50 2025 ---- ---- ---- ---- 112.30 +.60 111.70 2030 ---- ---- ---- ---- 110.50 +.50 110.00 2035 ---- ---- ---- ---- 108.80 +.50 108.30 2040 ---- ---- ---- ---- 107.10 +.50 106.60 2045 ---- ---- ---- ---- 105.50 +.60 104.90 2050 ---- ---- ---- ---- 103.80 +.50 103.30 2055 ---- ---- ---- ---- 102.20 +.50 101.70 2060 ---- ---- ---- ---- 100.60 +.40 100.20 2065 ---- ---- ---- ---- 99.10 +.50 98.60 2070 ---- ---- ---- ---- 97.60 +.50 97.10 2075 ---- ---- ---- ---- 96.10 +.50 95.60 2080 ---- ---- ---- ---- 94.60 +.40 94.20 2085 ---- ---- ---- ---- 93.20 +.50 92.70 2090 ---- ---- ---- ---- 91.80 +.50 91.30 2095 ---- ---- ---- ---- 90.40 +.50 89.90 2100 ---- ---- ---- ---- 89.00 +.50 88.50 2105 ---- ---- ---- ---- 87.60 +.40 87.20 2110 ---- ---- ---- ---- 86.30 +.40 85.90 2115 ---- ---- ---- ---- 85.00 +.40 84.60 2120 ---- ---- ---- ---- 83.70 +.40 83.30 2125 ---- ---- ---- ---- 82.50 +.40 82.10 2130 ---- ---- ---- ---- 81.20 +.40 80.80 2135 ---- ---- ---- ---- 80.00 +.40 79.60 2140 ---- ---- ---- ---- 78.80 +.40 78.40 2145 ---- ---- ---- ---- 77.60 +.40 77.20 2150 ---- ---- ---- ---- 76.40 +.30 76.10 2155 ---- ---- ---- ---- 75.30 +.40 74.90 2160 ---- ---- ---- ---- 74.20 +.40 73.80 2165 ---- ---- ---- ---- 73.10 +.40 72.70 2170 ---- ---- ---- ---- 72.00 +.40 71.60 2175 ---- ---- ---- ---- 70.90 +.30 70.60 2180 ---- ---- ---- ---- 69.80 +.30 69.50 2185 ---- ---- ---- ---- 68.80 +.30 68.50 2190 ---- ---- ---- ---- 67.80 +.30 67.50 2195 ---- ---- ---- ---- 66.80 +.30 66.50 2200 ---- ---- ---- ---- 65.80 +.30 65.50 2210 ---- ---- ---- ---- 63.90 +.30 63.60 2220 ---- ---- ---- ---- 62.00 +.30 61.70 2225 ---- ---- ---- ---- 61.10 +.30 60.80 2230 ---- ---- ---- ---- 60.20 +.30 59.90 2240 ---- ---- ---- ---- 58.50 +.30 58.20 2250 ---- ---- ---- ---- 56.80 +.30 56.50 2260 ---- ---- ---- ---- 55.20 +.30 54.90 2270 ---- ---- ---- ---- 53.60 +.30 53.30 2275 ---- ---- ---- ---- 52.80 +.20 52.60 2280 ---- ---- ---- ---- 52.10 +.30 51.80 2290 ---- ---- ---- ---- 50.60 +.20 50.40 2300 ---- ---- ---- ---- 49.20 +.30 48.90 12 2325 ---- ---- ---- ---- 45.80 +.20 45.60 2350 ---- ---- ---- ---- 42.70 +.20 42.50 2375 ---- ---- ---- ---- 39.90 +.20 39.70 2400 ---- ---- ---- ---- 37.20 +.10 37.10 2425 ---- ---- ---- ---- 34.80 +.10 34.70 2450 ---- ---- ---- ---- 32.60 +.10 32.50 2475 ---- ---- ---- ---- 30.60 +.10 30.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 728.80 +1.60 727.20 1275 ---- ---- ---- ---- 703.80 +1.60 702.20 1300 ---- ---- ---- ---- 678.80 +1.60 677.20 1325 ---- ---- ---- ---- 653.80 +1.60 652.20 1350 ---- ---- ---- ---- 628.80 +1.60 627.20 1375 ---- ---- ---- ---- 603.80 +1.60 602.20 1400 ---- ---- ---- ---- 578.80 +1.60 577.20 1425 ---- ---- ---- ---- 553.90 +1.50 552.40 1430 ---- ---- ---- ---- 549.00 +1.60 547.40 1440 ---- ---- ---- ---- 539.10 +1.40 537.70 1450 ---- ---- ---- ---- 529.40 +1.50 527.90 1460 ---- ---- ---- ---- 519.70 +1.50 518.20 1470 ---- ---- ---- ---- 510.00 +1.40 508.60 1475 ---- ---- ---- ---- 505.20 +1.30 503.90 1480 ---- ---- ---- ---- 500.40 +1.30 499.10 1490 ---- ---- ---- ---- 490.90 +1.30 489.60 1500 ---- ---- ---- ---- 481.50 +1.30 480.20 1510 ---- ---- ---- ---- 472.10 +1.30 470.80 1520 ---- ---- ---- ---- 462.70 +1.20 461.50 1525 ---- ---- ---- ---- 458.10 +1.20 456.90 1530 ---- ---- ---- ---- 453.50 +1.20 452.30 1535 ---- ---- ---- ---- 448.90 +1.20 447.70 1540 ---- ---- ---- ---- 444.30 +1.20 443.10 1545 ---- ---- ---- ---- 439.70 +1.20 438.50 1550 ---- ---- ---- ---- 435.10 +1.10 434.00 1555 ---- ---- ---- ---- 430.60 +1.20 429.40 1560 ---- ---- ---- ---- 426.00 +1.10 424.90 1565 ---- ---- ---- ---- 421.50 +1.10 420.40 1570 ---- ---- ---- ---- 417.00 +1.10 415.90 1575 ---- ---- ---- ---- 412.60 +1.10 411.50 1580 ---- ---- ---- ---- 408.10 +1.10 407.00 1585 ---- ---- ---- ---- 403.60 +1.00 402.60 1590 ---- ---- ---- ---- 399.20 +1.00 398.20 1595 ---- ---- ---- ---- 394.80 +1.00 393.80 1600 ---- ---- ---- ---- 390.40 +1.00 389.40 1605 ---- ---- ---- ---- 386.00 +.90 385.10 1610 ---- ---- ---- ---- 381.70 +1.00 380.70 1615 ---- ---- ---- ---- 377.30 +.90 376.40 1620 ---- ---- ---- ---- 373.00 +.90 372.10 1625 ---- ---- ---- ---- 368.70 +.90 367.80 1630 ---- ---- ---- ---- 364.40 +.90 363.50 1635 ---- ---- ---- ---- 360.20 +.90 359.30 1640 ---- ---- ---- ---- 355.90 +.90 355.00 1645 ---- ---- ---- ---- 351.70 +.90 350.80 1650 ---- ---- ---- ---- 347.50 +.90 346.60 1655 ---- ---- ---- ---- 343.30 +.80 342.50 1660 ---- ---- ---- ---- 339.10 +.80 338.30 1665 ---- ---- ---- ---- 335.00 +.80 334.20 1670 ---- ---- ---- ---- 330.80 +.70 330.10 1675 ---- ---- ---- ---- 326.70 +.70 326.00 1680 ---- ---- ---- ---- 322.70 +.80 321.90 1685 ---- ---- ---- ---- 318.60 +.70 317.90 1690 ---- ---- ---- ---- 314.60 +.70 313.90 1695 ---- ---- ---- ---- 310.60 +.70 309.90 1700 ---- ---- ---- ---- 306.60 +.70 305.90 1705 ---- ---- ---- ---- 302.60 +.60 302.00 1710 ---- ---- ---- ---- 298.70 +.70 298.00 1715 ---- ---- ---- ---- 294.80 +.60 294.20 1720 ---- ---- ---- ---- 290.90 +.60 290.30 1725 ---- ---- ---- ---- 287.00 +.60 286.40 1730 ---- ---- ---- ---- 283.20 +.60 282.60 1735 ---- ---- ---- ---- 279.40 +.50 278.90 1740 ---- ---- ---- ---- 275.60 +.50 275.10 1745 ---- ---- ---- ---- 271.90 +.50 271.40 1750 ---- ---- ---- ---- 268.20 +.50 267.70 1755 ---- ---- ---- ---- 264.50 +.50 264.00 1760 ---- ---- ---- ---- 260.90 +.50 260.40 1765 ---- ---- ---- ---- 257.20 +.40 256.80 1770 ---- ---- ---- ---- 253.60 +.40 253.20 1775 ---- ---- ---- ---- 250.10 +.50 249.60 1780 ---- ---- ---- ---- 246.60 +.50 246.10 1785 ---- ---- ---- ---- 243.10 +.40 242.70 1790 ---- ---- ---- ---- 239.60 +.40 239.20 1795 ---- ---- ---- ---- 236.20 +.40 235.80 1800 ---- ---- ---- ---- 232.80 +.40 232.40 1805 ---- ---- ---- ---- 229.40 +.30 229.10 1810 ---- ---- ---- ---- 226.10 +.30 225.80 1815 ---- ---- ---- ---- 222.80 +.30 222.50 1820 ---- ---- ---- ---- 219.60 +.30 219.30 1825 ---- ---- ---- ---- 216.40 +.30 216.10 1830 ---- ---- ---- ---- 213.20 +.30 212.90 1835 ---- ---- ---- ---- 210.10 +.30 209.80 1840 ---- ---- ---- ---- 207.00 +.30 206.70 1845 ---- ---- ---- ---- 203.90 +.20 203.70 1850 ---- ---- ---- ---- 200.90 +.20 200.70 1855 ---- ---- ---- ---- 197.90 +.20 197.70 1860 ---- ---- ---- ---- 194.90 +.20 194.70 1865 ---- ---- ---- ---- 192.00 +.20 191.80 1870 ---- ---- ---- ---- 189.10 +.10 189.00 1875 ---- ---- ---- ---- 186.30 +.10 186.20 1880 ---- ---- ---- ---- 183.50 +.10 183.40 1885 ---- ---- ---- ---- 180.70 +.10 180.60 1890 ---- ---- ---- ---- 178.00 +.10 177.90 1895 ---- ---- ---- ---- 175.30 +.10 175.20 1900 ---- ---- ---- ---- 172.60 UNCH 172.60 1905 ---- ---- ---- ---- 170.00 UNCH 170.00 1910 ---- ---- ---- ---- 167.40 UNCH 167.40 1915 ---- ---- ---- ---- 164.90 UNCH 164.90 1920 ---- ---- ---- ---- 162.40 UNCH 162.40 1925 ---- ---- ---- ---- 159.90 UNCH 159.90 1930 ---- ---- ---- ---- 157.50 UNCH 157.50 1935 ---- ---- ---- ---- 155.10 UNCH 155.10 1940 ---- ---- ---- ---- 152.70 -.10 152.80 1945 ---- ---- ---- ---- 150.40 -.10 150.50 1950 ---- ---- ---- ---- 148.10 -.10 148.20 1955 ---- ---- ---- ---- 145.90 UNCH 145.90 1960 ---- ---- ---- ---- 143.60 -.10 143.70 1965 ---- ---- ---- ---- 141.50 -.10 141.60 1970 ---- ---- ---- ---- 139.30 -.10 139.40 1975 ---- ---- ---- ---- 137.20 -.10 137.30 1980 ---- ---- ---- ---- 135.10 -.10 135.20 1985 ---- ---- ---- ---- 133.10 -.10 133.20 1990 ---- ---- ---- ---- 131.00 -.20 131.20 1995 ---- ---- ---- ---- 129.10 -.10 129.20 2000 ---- ---- ---- ---- 127.10 -.20 127.30 2005 ---- ---- ---- ---- 125.20 -.20 125.40 2010 ---- ---- ---- ---- 123.30 -.20 123.50 2015 ---- ---- ---- ---- 121.50 -.20 121.70 2020 ---- ---- ---- ---- 119.60 -.30 119.90 2025 ---- ---- ---- ---- 117.90 -.20 118.10 2030 ---- ---- ---- ---- 116.10 -.20 116.30 2035 ---- ---- ---- ---- 114.40 -.20 114.60 2040 ---- ---- ---- ---- 112.70 -.20 112.90 2045 ---- ---- ---- ---- 111.00 -.20 111.20 2050 ---- ---- ---- ---- 109.40 -.20 109.60 2055 ---- ---- ---- ---- 107.70 -.30 108.00 2060 ---- ---- ---- ---- 106.20 -.20 106.40 2065 ---- ---- ---- ---- 104.60 -.30 104.90 2070 ---- ---- ---- ---- 103.10 -.30 103.40 2075 ---- ---- ---- ---- 101.60 -.30 101.90 2080 ---- ---- ---- ---- 100.10 -.30 100.40 2085 ---- ---- ---- ---- 98.60 -.30 98.90 2090 ---- ---- ---- ---- 97.20 -.30 97.50 2095 ---- ---- ---- ---- 95.80 -.30 96.10 2100 ---- ---- ---- ---- 94.40 -.40 94.80 2105 ---- ---- ---- ---- 93.10 -.30 93.40 2110 ---- ---- ---- ---- 91.80 -.30 92.10 2115 ---- ---- ---- ---- 90.50 -.30 90.80 2120 ---- ---- ---- ---- 89.20 -.30 89.50 2125 ---- ---- ---- ---- 87.90 -.40 88.30 2130 ---- ---- ---- ---- 86.70 -.30 87.00 2135 ---- ---- ---- ---- 85.50 -.30 85.80 2140 ---- ---- ---- ---- 84.30 -.30 84.60 2145 ---- ---- ---- ---- 83.10 -.40 83.50 2150 ---- ---- ---- ---- 82.00 -.30 82.30 2155 ---- ---- ---- ---- 80.80 -.40 81.20 2160 ---- ---- ---- ---- 79.70 -.40 80.10 2165 ---- ---- ---- ---- 78.60 -.40 79.00 2170 ---- ---- ---- ---- 77.60 -.30 77.90 2175 ---- ---- ---- ---- 76.50 -.40 76.90 2180 ---- ---- ---- ---- 75.50 -.30 75.80 2190 ---- ---- ---- ---- 73.50 -.30 73.80 2200 ---- 73.60B 71.20A 71.20A 71.50 -.40 1 71.90 1 2210 ---- ---- ---- ---- 69.60 -.40 70.00 2220 ---- ---- ---- ---- 67.80 -.40 68.20 2225 ---- ---- ---- ---- 66.90 -.40 67.30 2230 ---- ---- ---- ---- 66.10 -.30 66.40 2240 ---- ---- ---- ---- 64.40 -.30 64.70 2250 ---- ---- ---- ---- 62.70 -.40 1 63.10 1 2260 ---- ---- ---- ---- 61.10 -.40 61.50 2270 ---- ---- ---- ---- 59.60 -.40 60.00 2275 ---- ---- ---- ---- 58.80 -.40 59.20 2300 ---- ---- ---- ---- 55.30 -.40 55.70 2325 ---- ---- ---- ---- 52.00 -.40 52.40 2350 ---- ---- ---- ---- 49.00 -.40 49.40 2375 ---- ---- ---- ---- 46.20 -.40 46.60 2400 ---- 44.60B ---- ---- 43.70 -.40 44.10 2425 ---- ---- ---- ---- 41.30 -.40 41.70 2450 ---- ---- ---- ---- 39.10 -.40 39.50 3000 ---- ---- ---- ---- 16.00 -.20 16.20 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 743.00 +1.60 741.40 1275 ---- ---- ---- ---- 718.00 +1.60 716.40 1300 ---- ---- ---- ---- 693.00 +1.60 691.40 1325 ---- ---- ---- ---- 668.00 +1.60 666.40 1350 ---- ---- ---- ---- 643.00 +1.60 641.40 1375 ---- ---- ---- ---- 618.00 +1.60 616.40 1400 ---- ---- ---- ---- 593.00 +1.40 591.60 1425 ---- ---- ---- ---- 568.20 +1.00 567.20 1440 ---- ---- ---- ---- 553.60 +1.00 552.60 1450 ---- ---- ---- ---- 543.90 +.90 543.00 1460 ---- ---- ---- ---- 534.20 +.80 533.40 1470 ---- ---- ---- ---- 524.60 +.80 523.80 1475 ---- ---- ---- ---- 519.90 +.90 519.00 1480 ---- ---- ---- ---- 515.10 +.80 514.30 1490 ---- ---- ---- ---- 505.60 +.80 504.80 1500 ---- ---- ---- ---- 496.20 +.80 495.40 1510 ---- ---- ---- ---- 486.90 +.90 486.00 1520 ---- ---- ---- ---- 477.60 +.90 476.70 1525 ---- ---- ---- ---- 473.00 +.90 472.10 1530 ---- ---- ---- ---- 468.40 +1.00 467.40 1540 ---- ---- ---- ---- 459.30 +1.10 458.20 1545 ---- ---- ---- ---- 454.70 +1.10 453.60 1550 ---- ---- ---- ---- 450.20 +1.20 449.00 1555 ---- ---- ---- ---- 445.60 +1.10 444.50 1560 ---- ---- ---- ---- 441.10 +1.20 439.90 1565 ---- ---- ---- ---- 436.60 +1.20 435.40 1570 ---- ---- ---- ---- 432.20 +1.30 430.90 1575 ---- ---- ---- ---- 427.70 +1.30 426.40 1580 ---- ---- ---- ---- 423.30 +1.40 421.90 1585 ---- ---- ---- ---- 418.90 +1.50 417.40 1590 ---- ---- ---- ---- 414.50 +1.60 412.90 1595 ---- ---- ---- ---- 410.10 +1.60 408.50 1600 ---- ---- ---- ---- 405.70 +1.60 404.10 1605 ---- ---- ---- ---- 401.30 +1.60 399.70 1610 ---- ---- ---- ---- 397.00 +1.70 395.30 1615 ---- ---- ---- ---- 392.70 +1.80 390.90 1620 ---- ---- ---- ---- 388.40 +1.80 386.60 1625 ---- ---- ---- ---- 384.10 +1.90 382.20 1630 ---- ---- ---- ---- 379.80 +1.90 377.90 1635 ---- ---- ---- ---- 375.60 +2.00 373.60 1640 ---- ---- ---- ---- 371.30 +1.90 369.40 1645 ---- ---- ---- ---- 367.10 +2.00 365.10 1650 ---- ---- ---- ---- 362.90 +2.00 360.90 1655 ---- ---- ---- ---- 358.80 +2.10 356.70 1660 ---- ---- ---- ---- 354.60 +2.10 352.50 1665 ---- ---- ---- ---- 350.50 +2.10 348.40 1670 ---- ---- ---- ---- 346.40 +2.20 344.20 1675 ---- ---- ---- ---- 342.30 +2.20 340.10 1680 ---- ---- ---- ---- 338.20 +2.10 336.10 1685 ---- ---- ---- ---- 334.20 +2.20 332.00 1690 ---- ---- ---- ---- 330.10 +2.10 328.00 1695 ---- ---- ---- ---- 326.10 +2.10 324.00 1700 ---- ---- ---- ---- 322.10 +2.10 320.00 1705 ---- ---- ---- ---- 318.20 +2.10 316.10 1710 ---- ---- ---- ---- 314.20 +2.00 312.20 1715 ---- ---- ---- ---- 310.30 +2.00 308.30 1720 ---- ---- ---- ---- 306.40 +1.90 304.50 1725 ---- ---- ---- ---- 302.60 +2.00 300.60 1730 ---- ---- ---- ---- 298.70 +1.80 296.90 1735 ---- ---- ---- ---- 294.90 +1.80 293.10 1740 ---- ---- ---- ---- 291.10 +1.70 289.40 1745 ---- ---- ---- ---- 287.40 +1.70 285.70 1750 ---- ---- ---- ---- 283.70 +1.60 282.10 1755 ---- ---- ---- ---- 280.00 +1.50 278.50 1760 ---- ---- ---- ---- 276.30 +1.40 274.90 1765 ---- ---- ---- ---- 272.60 +1.30 271.30 1770 ---- ---- ---- ---- 269.00 +1.20 267.80 1775 ---- ---- ---- ---- 265.40 +1.10 264.30 1780 ---- ---- ---- ---- 261.90 +1.00 260.90 1785 ---- ---- ---- ---- 258.30 +.80 257.50 1790 ---- ---- ---- ---- 254.90 +.80 254.10 1795 ---- ---- ---- ---- 251.40 +.60 250.80 1800 ---- ---- ---- ---- 248.00 +.60 247.40 1805 ---- ---- ---- ---- 244.60 +.40 244.20 1810 ---- ---- ---- ---- 241.20 +.30 240.90 1815 ---- ---- ---- ---- 237.90 +.20 237.70 1820 ---- ---- ---- ---- 234.60 +.10 234.50 1825 ---- ---- ---- ---- 231.30 UNCH 231.30 1830 ---- ---- ---- ---- 228.10 -.10 228.20 1835 ---- ---- ---- ---- 224.90 -.30 225.20 1840 ---- ---- ---- ---- 221.70 -.40 222.10 1845 ---- ---- ---- ---- 218.60 -.50 219.10 1850 ---- ---- ---- ---- 215.50 -.60 216.10 1855 ---- ---- ---- ---- 212.50 -.70 213.20 1860 ---- ---- ---- ---- 209.50 -.70 210.20 1865 ---- ---- ---- ---- 206.50 -.90 207.40 1870 ---- ---- ---- ---- 203.60 -.90 204.50 1875 ---- ---- ---- ---- 200.70 -1.00 201.70 1880 ---- ---- ---- ---- 197.80 -1.10 198.90 1885 ---- ---- ---- ---- 195.00 -1.20 196.20 1890 ---- ---- ---- ---- 192.20 -1.30 193.50 1895 ---- ---- ---- ---- 189.40 -1.40 190.80 1900 ---- ---- ---- ---- 186.70 -1.50 188.20 1905 ---- ---- ---- ---- 184.10 -1.50 185.60 1910 ---- ---- ---- ---- 181.40 -1.60 183.00 1915 ---- ---- ---- ---- 178.80 -1.70 180.50 1920 ---- ---- ---- ---- 176.20 -1.80 178.00 1925 ---- ---- ---- ---- 173.70 -1.80 175.50 1930 ---- ---- ---- ---- 171.20 -1.90 173.10 1935 ---- ---- ---- ---- 168.80 -1.90 170.70 1940 ---- ---- ---- ---- 166.40 -2.00 168.40 1945 ---- ---- ---- ---- 164.00 -2.00 166.00 1950 ---- ---- ---- ---- 161.60 -2.10 163.70 1955 ---- ---- ---- ---- 159.30 -2.20 161.50 1960 ---- ---- ---- ---- 157.00 -2.30 159.30 1965 ---- ---- ---- ---- 154.70 -2.40 157.10 1970 ---- ---- ---- ---- 152.50 -2.40 154.90 1975 ---- ---- ---- ---- 150.30 -2.50 152.80 1980 ---- ---- ---- ---- 148.10 -2.60 150.70 1985 ---- ---- ---- ---- 146.00 -2.70 148.70 1990 ---- ---- ---- ---- 143.90 -2.80 146.70 1995 ---- ---- ---- ---- 141.80 -2.90 144.70 2000 ---- ---- ---- ---- 139.80 -3.00 142.80 2005 ---- ---- ---- ---- 137.70 -3.20 140.90 2010 ---- ---- ---- ---- 135.70 -3.30 139.00 2015 ---- ---- ---- ---- 133.70 -3.40 137.10 2020 ---- ---- ---- ---- 131.80 -3.50 135.30 2025 ---- ---- ---- ---- 129.80 -3.80 133.60 2030 ---- ---- ---- ---- 127.90 -3.90 131.80 2035 ---- ---- ---- ---- 126.10 -4.00 130.10 2040 ---- ---- ---- ---- 124.20 -4.20 128.40 2045 ---- ---- ---- ---- 122.40 -4.40 126.80 2050 ---- ---- ---- ---- 120.60 -4.60 125.20 2055 ---- ---- ---- ---- 118.80 -4.80 123.60 2060 ---- ---- ---- ---- 117.00 -5.00 122.00 2065 ---- ---- ---- ---- 115.30 -5.20 120.50 2070 ---- ---- ---- ---- 113.60 -5.40 119.00 2075 ---- ---- ---- ---- 111.90 -5.60 117.50 2080 ---- ---- ---- ---- 110.20 -5.90 116.10 2085 ---- ---- ---- ---- 108.60 -6.10 114.70 2090 ---- ---- ---- ---- 107.00 -6.30 113.30 2095 ---- ---- ---- ---- 105.40 -6.50 111.90 2100 ---- ---- ---- ---- 103.80 -6.80 110.60 2105 ---- ---- ---- ---- 102.30 -6.90 109.20 2110 ---- ---- ---- ---- 100.70 -7.20 107.90 2115 ---- ---- ---- ---- 99.20 -7.40 106.60 2120 ---- ---- ---- ---- 97.70 -7.70 105.40 2125 ---- ---- ---- ---- 96.30 -7.80 104.10 2130 ---- ---- ---- ---- 94.80 -8.10 102.90 2135 ---- ---- ---- ---- 93.40 -8.30 101.70 2140 ---- ---- ---- ---- 92.00 -8.40 100.40 2145 ---- ---- ---- ---- 90.60 -8.70 99.30 2150 ---- ---- ---- ---- 89.20 -8.90 98.10 2155 ---- ---- ---- ---- 87.90 -9.00 96.90 2160 ---- ---- ---- ---- 86.60 -9.20 95.80 2165 ---- ---- ---- ---- 85.30 -9.40 94.70 2170 ---- ---- ---- ---- 84.00 -9.60 93.60 2175 ---- ---- ---- ---- 82.70 -9.80 92.50 2180 ---- ---- ---- ---- 81.50 -9.90 91.40 2185 ---- ---- ---- ---- 80.20 -10.10 90.30 2190 ---- ---- ---- ---- 79.00 -10.30 89.30 2200 ---- ---- ---- ---- 76.60 -10.60 87.20 2210 ---- ---- ---- ---- 74.30 -10.90 85.20 2220 ---- ---- ---- ---- 72.10 -11.20 83.30 2225 ---- ---- ---- ---- 71.00 -11.30 82.30 2230 ---- ---- ---- ---- 69.90 -11.50 81.40 2240 ---- ---- ---- ---- 67.80 -11.80 79.60 2250 ---- ---- ---- ---- 65.80 -12.00 77.80 2260 ---- ---- ---- ---- 63.80 -12.30 76.10 2270 ---- ---- ---- ---- 61.90 -12.50 74.40 2275 ---- ---- ---- ---- 60.90 -12.70 73.60 2280 ---- ---- ---- ---- 60.00 -12.80 72.80 2290 ---- ---- ---- ---- 58.20 -13.00 71.20 2300 ---- ---- ---- ---- 56.40 -13.30 69.70 2325 ---- ---- ---- ---- 52.30 -13.80 66.10 2350 ---- ---- ---- ---- 48.40 -14.30 62.70 2375 ---- ---- ---- ---- 44.90 -14.70 59.60 2400 ---- ---- ---- ---- 41.60 -15.00 56.60 2425 ---- ---- ---- ---- 38.60 -15.30 53.90 2450 ---- ---- ---- ---- 35.70 -15.70 51.40 2475 ---- ---- ---- ---- 33.20 -15.80 49.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 743.00 +1.60 741.40 1275 ---- ---- ---- ---- 718.00 +1.60 716.40 1300 ---- ---- ---- ---- 693.00 +1.60 691.40 1325 ---- ---- ---- ---- 668.00 +1.60 666.40 1350 ---- ---- ---- ---- 643.00 +1.60 641.40 1375 ---- ---- ---- ---- 618.00 +1.50 616.50 1400 ---- ---- ---- ---- 593.10 +1.10 592.00 1425 ---- ---- ---- ---- 568.50 +.90 567.60 1440 ---- ---- ---- ---- 554.00 +.80 553.20 1450 ---- ---- ---- ---- 544.30 +.70 543.60 1460 ---- ---- ---- ---- 534.80 +.70 534.10 1470 ---- ---- ---- ---- 525.30 +.70 524.60 1475 ---- ---- ---- ---- 520.60 +.70 519.90 1480 ---- ---- ---- ---- 515.80 +.60 515.20 1490 ---- ---- ---- ---- 506.50 +.70 505.80 1500 ---- ---- ---- ---- 497.10 +.70 496.40 1510 ---- ---- ---- ---- 487.90 +.80 487.10 1520 ---- ---- ---- ---- 478.70 +.90 477.80 1525 ---- ---- ---- ---- 474.10 +.90 473.20 1530 ---- ---- ---- ---- 469.60 +1.00 468.60 1540 ---- ---- ---- ---- 460.50 +1.00 459.50 1545 ---- ---- ---- ---- 456.00 +1.10 454.90 1550 ---- ---- ---- ---- 451.50 +1.10 450.40 1555 ---- ---- ---- ---- 447.00 +1.20 445.80 1560 ---- ---- ---- ---- 442.60 +1.30 441.30 1565 ---- ---- ---- ---- 438.10 +1.30 436.80 1570 ---- ---- ---- ---- 433.70 +1.40 432.30 1575 ---- ---- ---- ---- 429.30 +1.40 427.90 1580 ---- ---- ---- ---- 424.90 +1.50 423.40 1585 ---- ---- ---- ---- 420.50 +1.50 419.00 1590 ---- ---- ---- ---- 416.10 +1.50 414.60 1595 ---- ---- ---- ---- 411.80 +1.60 410.20 1600 ---- ---- ---- ---- 407.50 +1.70 405.80 1605 ---- ---- ---- ---- 403.20 +1.80 401.40 1610 ---- ---- ---- ---- 398.90 +1.80 397.10 1615 ---- ---- ---- ---- 394.60 +1.90 392.70 1620 ---- ---- ---- ---- 390.30 +1.90 388.40 1625 ---- ---- ---- ---- 386.10 +2.00 384.10 1630 ---- ---- ---- ---- 381.90 +2.00 379.90 1635 ---- ---- ---- ---- 377.60 +2.00 375.60 1640 ---- ---- ---- ---- 373.50 +2.10 371.40 1645 ---- ---- ---- ---- 369.30 +2.10 367.20 1650 ---- ---- ---- ---- 365.10 +2.10 363.00 1655 ---- ---- ---- ---- 361.00 +2.20 358.80 1660 ---- ---- ---- ---- 356.90 +2.20 354.70 1665 ---- ---- ---- ---- 352.80 +2.20 350.60 1670 ---- ---- ---- ---- 348.70 +2.20 346.50 1675 ---- ---- ---- ---- 344.70 +2.20 342.50 1680 ---- ---- ---- ---- 340.70 +2.30 338.40 1685 ---- ---- ---- ---- 336.60 +2.20 334.40 1690 ---- ---- ---- ---- 332.70 +2.30 330.40 1695 ---- ---- ---- ---- 328.70 +2.20 326.50 1700 ---- ---- ---- ---- 324.80 +2.20 322.60 1705 ---- ---- ---- ---- 320.80 +2.10 318.70 1710 ---- ---- ---- ---- 316.90 +2.10 314.80 1715 ---- ---- ---- ---- 313.10 +2.10 311.00 1720 ---- ---- ---- ---- 309.20 +2.00 307.20 1725 ---- ---- ---- ---- 305.40 +2.00 303.40 1730 ---- ---- ---- ---- 301.60 +1.90 299.70 1735 ---- ---- ---- ---- 297.80 +1.80 296.00 1740 ---- ---- ---- ---- 294.10 +1.80 292.30 1745 ---- ---- ---- ---- 290.40 +1.70 288.70 1750 ---- ---- ---- ---- 286.70 +1.60 285.10 1755 ---- ---- ---- ---- 283.00 +1.50 281.50 1760 ---- ---- ---- ---- 279.40 +1.40 278.00 1765 ---- ---- ---- ---- 275.80 +1.30 274.50 1770 ---- ---- ---- ---- 272.20 +1.20 271.00 1775 ---- ---- ---- ---- 268.60 +1.10 267.50 1780 ---- ---- ---- ---- 265.10 +1.00 264.10 1785 ---- ---- ---- ---- 261.60 +.80 260.80 1790 ---- ---- ---- ---- 258.20 +.80 257.40 1795 ---- ---- ---- ---- 254.80 +.70 254.10 1800 ---- ---- ---- ---- 251.40 +.60 250.80 1805 ---- ---- ---- ---- 248.00 +.40 247.60 1810 ---- ---- ---- ---- 244.70 +.30 244.40 1815 ---- ---- ---- ---- 241.40 +.20 241.20 1820 ---- ---- ---- ---- 238.10 +.10 238.00 1825 ---- ---- ---- ---- 234.90 UNCH 234.90 1830 ---- ---- ---- ---- 231.70 -.20 231.90 1835 ---- ---- ---- ---- 228.60 -.20 228.80 1840 ---- ---- ---- ---- 225.40 -.40 225.80 1845 ---- ---- ---- ---- 222.40 -.40 222.80 1850 ---- ---- ---- ---- 219.30 -.60 219.90 1855 ---- ---- ---- ---- 216.30 -.70 217.00 1860 ---- ---- ---- ---- 213.30 -.80 214.10 1865 ---- ---- ---- ---- 210.40 -.80 211.20 1870 ---- ---- ---- ---- 207.50 -.90 208.40 1875 ---- ---- ---- ---- 204.60 -1.10 205.70 1880 ---- ---- ---- ---- 201.80 -1.10 202.90 1885 ---- ---- ---- ---- 199.00 -1.20 200.20 1890 ---- ---- ---- ---- 196.20 -1.30 197.50 1895 ---- ---- ---- ---- 193.50 -1.40 194.90 1900 ---- ---- ---- ---- 190.80 -1.50 192.30 1905 ---- ---- ---- ---- 188.20 -1.50 189.70 1910 ---- ---- ---- ---- 185.50 -1.70 187.20 1915 ---- ---- ---- ---- 183.00 -1.70 184.70 1920 ---- ---- ---- ---- 180.40 -1.80 182.20 1925 ---- ---- ---- ---- 177.90 -1.90 179.80 1930 ---- ---- ---- ---- 175.50 -1.90 177.40 1935 ---- ---- ---- ---- 173.00 -2.10 175.10 1940 ---- ---- ---- ---- 170.60 -2.10 172.70 1945 ---- ---- ---- ---- 168.30 -2.10 170.40 1950 ---- ---- ---- ---- 165.90 -2.30 168.20 1955 ---- ---- ---- ---- 163.60 -2.30 165.90 1960 ---- ---- ---- ---- 161.40 -2.30 163.70 1965 ---- ---- ---- ---- 159.10 -2.50 161.60 1970 ---- ---- ---- ---- 156.90 -2.60 159.50 1975 ---- ---- ---- ---- 154.70 -2.70 157.40 1980 ---- ---- ---- ---- 152.60 -2.70 155.30 1985 ---- ---- ---- ---- 150.50 -2.80 153.30 1990 ---- ---- ---- ---- 148.40 -2.90 151.30 1995 ---- ---- ---- ---- 146.30 -3.00 149.30 2000 ---- ---- ---- ---- 144.30 -3.10 147.40 2005 ---- ---- ---- ---- 142.20 -3.30 145.50 2010 ---- ---- ---- ---- 140.20 -3.40 143.60 2015 ---- ---- ---- ---- 138.30 -3.50 141.80 2020 ---- ---- ---- ---- 136.30 -3.70 140.00 2025 ---- ---- ---- ---- 134.40 -3.90 138.30 2030 ---- ---- ---- ---- 132.50 -4.10 136.60 2035 ---- ---- ---- ---- 130.60 -4.30 134.90 2040 ---- ---- ---- ---- 128.80 -4.40 133.20 2045 ---- ---- ---- ---- 127.00 -4.60 131.60 2050 ---- ---- ---- ---- 125.20 -4.80 130.00 2055 ---- ---- ---- ---- 123.40 -5.00 128.40 2060 ---- ---- ---- ---- 121.60 -5.30 126.90 2065 ---- ---- ---- ---- 119.90 -5.50 125.40 2070 ---- ---- ---- ---- 118.20 -5.70 123.90 2075 ---- ---- ---- ---- 116.50 -6.00 122.50 2080 ---- ---- ---- ---- 114.90 -6.10 121.00 2085 ---- ---- ---- ---- 113.20 -6.40 119.60 2090 ---- ---- ---- ---- 111.60 -6.70 118.30 2095 ---- ---- ---- ---- 110.00 -6.90 116.90 2100 ---- ---- ---- ---- 108.40 -7.10 115.50 2105 ---- ---- ---- ---- 106.90 -7.30 114.20 2110 ---- ---- ---- ---- 105.30 -7.60 112.90 2115 ---- ---- ---- ---- 103.80 -7.80 111.60 2120 ---- ---- ---- ---- 102.30 -8.00 110.30 2125 ---- ---- ---- ---- 100.90 -8.20 109.10 2130 ---- ---- ---- ---- 99.40 -8.40 107.80 2135 ---- ---- ---- ---- 98.00 -8.60 106.60 2140 ---- ---- ---- ---- 96.60 -8.70 105.30 2145 ---- ---- ---- ---- 95.20 -8.90 104.10 2150 ---- ---- ---- ---- 93.80 -9.10 102.90 2155 ---- ---- ---- ---- 92.40 -9.30 101.70 2160 ---- ---- ---- ---- 91.10 -9.50 100.60 2165 ---- ---- ---- ---- 89.80 -9.60 99.40 2170 ---- ---- ---- ---- 88.50 -9.80 98.30 2175 ---- ---- ---- ---- 87.20 -10.00 97.20 2180 ---- ---- ---- ---- 86.00 -10.10 96.10 2185 ---- ---- ---- ---- 84.70 -10.30 95.00 2190 ---- ---- ---- ---- 83.50 -10.50 94.00 2200 ---- ---- ---- ---- 81.10 -10.80 91.90 2210 ---- ---- ---- ---- 78.80 -11.20 90.00 2220 ---- ---- ---- ---- 76.50 -11.70 88.20 2225 ---- ---- ---- ---- 75.40 -11.90 87.30 2230 ---- ---- ---- ---- 74.30 -12.20 86.50 2240 ---- ---- ---- ---- 72.10 -12.70 84.80 2250 ---- ---- ---- ---- 70.10 -13.10 83.20 2260 ---- ---- ---- ---- 68.10 -13.60 81.70 2270 ---- ---- ---- ---- 66.10 -14.10 80.20 2275 ---- ---- ---- ---- 65.10 -14.30 79.40 2280 ---- ---- ---- ---- 64.20 -14.50 78.70 2290 ---- ---- ---- ---- 62.30 -15.00 77.30 2300 ---- ---- ---- ---- 60.50 -15.40 75.90 2325 ---- ---- ---- ---- 56.30 -16.30 72.60 2350 ---- ---- ---- ---- 52.30 -17.30 69.60 2375 ---- ---- ---- ---- 48.70 -18.10 66.80 2400 ---- ---- ---- ---- 45.30 -18.80 64.10 2425 ---- ---- ---- ---- 42.10 -19.60 61.70 2450 ---- ---- ---- ---- 39.20 -20.20 59.40 2475 ---- ---- ---- ---- 36.50 -20.80 57.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 757.20 +1.60 755.60 1275 ---- ---- ---- ---- 732.20 +1.60 730.60 1300 ---- ---- ---- ---- 707.20 +1.60 705.60 1325 ---- ---- ---- ---- 682.20 +1.60 680.60 1350 ---- ---- ---- ---- 657.20 +1.60 655.60 1375 ---- ---- ---- ---- 632.20 +1.50 630.70 1400 ---- ---- ---- ---- 607.30 +1.10 606.20 1425 ---- ---- ---- ---- 582.90 +1.00 581.90 1450 ---- ---- ---- ---- 558.80 +.80 558.00 1460 ---- ---- ---- ---- 549.20 +.70 548.50 1470 ---- ---- ---- ---- 539.80 +.80 539.00 1475 ---- ---- ---- ---- 535.10 +.80 534.30 1480 ---- ---- ---- ---- 530.40 +.80 529.60 1490 ---- ---- ---- ---- 521.00 +.70 520.30 1500 ---- ---- ---- ---- 511.70 +.70 511.00 1510 ---- ---- ---- ---- 502.50 +.80 501.70 1520 ---- ---- ---- ---- 493.30 +.80 492.50 1525 ---- ---- ---- ---- 488.80 +.80 488.00 1530 ---- ---- ---- ---- 484.20 +.80 483.40 1540 ---- ---- ---- ---- 475.20 +.90 474.30 1545 ---- ---- ---- ---- 470.70 +.90 469.80 1550 ---- ---- ---- ---- 466.20 +.90 465.30 1555 ---- ---- ---- ---- 461.80 +1.00 460.80 1560 ---- ---- ---- ---- 457.30 +1.00 456.30 1565 ---- ---- ---- ---- 452.90 +1.10 451.80 1570 ---- ---- ---- ---- 448.40 +1.10 447.30 1575 ---- ---- ---- ---- 444.00 +1.10 442.90 1580 ---- ---- ---- ---- 439.70 +1.30 438.40 1585 ---- ---- ---- ---- 435.30 +1.30 434.00 1590 ---- ---- ---- ---- 430.90 +1.30 429.60 1595 ---- ---- ---- ---- 426.60 +1.40 425.20 1600 ---- ---- ---- ---- 422.30 +1.50 420.80 1605 ---- ---- ---- ---- 418.00 +1.50 416.50 1610 ---- ---- ---- ---- 413.70 +1.60 412.10 1615 ---- ---- ---- ---- 409.40 +1.60 407.80 1620 ---- ---- ---- ---- 405.20 +1.80 403.40 1625 ---- ---- ---- ---- 400.90 +1.80 399.10 1630 ---- ---- ---- ---- 396.70 +1.90 394.80 1635 ---- ---- ---- ---- 392.50 +1.90 390.60 1640 ---- ---- ---- ---- 388.30 +2.00 386.30 1645 ---- ---- ---- ---- 384.10 +2.00 382.10 1650 ---- ---- ---- ---- 380.00 +2.20 377.80 1655 ---- ---- ---- ---- 375.90 +2.20 373.70 1660 ---- ---- ---- ---- 371.70 +2.20 369.50 1665 ---- ---- ---- ---- 367.70 +2.30 365.40 1670 ---- ---- ---- ---- 363.60 +2.40 361.20 1675 ---- ---- ---- ---- 359.50 +2.30 357.20 1680 ---- ---- ---- ---- 355.50 +2.40 353.10 1685 ---- ---- ---- ---- 351.50 +2.40 349.10 1690 ---- ---- ---- ---- 347.50 +2.40 345.10 1695 ---- ---- ---- ---- 343.50 +2.40 341.10 1700 ---- ---- ---- ---- 339.50 +2.30 337.20 1705 ---- ---- ---- ---- 335.60 +2.40 333.20 1710 ---- ---- ---- ---- 331.70 +2.30 329.40 1715 ---- ---- ---- ---- 327.80 +2.30 325.50 1720 ---- ---- ---- ---- 323.90 +2.20 321.70 1725 ---- ---- ---- ---- 320.10 +2.20 317.90 1730 ---- ---- ---- ---- 316.30 +2.20 314.10 1735 ---- ---- ---- ---- 312.50 +2.10 310.40 1740 ---- ---- ---- ---- 308.70 +2.00 306.70 1745 ---- ---- ---- ---- 305.00 +2.00 303.00 1750 ---- ---- ---- ---- 301.30 +1.90 299.40 1755 ---- ---- ---- ---- 297.60 +1.80 295.80 1760 ---- ---- ---- ---- 293.90 +1.70 292.20 1765 ---- ---- ---- ---- 290.30 +1.60 288.70 1770 ---- ---- ---- ---- 286.60 +1.40 285.20 1775 ---- ---- ---- ---- 283.10 +1.40 281.70 1780 ---- ---- ---- ---- 279.50 +1.30 278.20 1785 ---- ---- ---- ---- 276.00 +1.20 274.80 1790 ---- ---- ---- ---- 272.50 +1.10 271.40 1795 ---- ---- ---- ---- 269.00 +.90 268.10 1800 ---- ---- ---- ---- 265.60 +.80 264.80 1805 ---- ---- ---- ---- 262.20 +.70 261.50 1810 ---- ---- ---- ---- 258.80 +.60 258.20 1815 ---- ---- ---- ---- 255.50 +.50 255.00 1820 ---- ---- ---- ---- 252.10 +.30 251.80 1825 ---- ---- ---- ---- 248.90 +.30 248.60 1830 ---- ---- ---- ---- 245.60 +.10 245.50 1835 ---- ---- ---- ---- 242.40 UNCH 242.40 1840 ---- ---- ---- ---- 239.20 -.20 239.40 1845 ---- ---- ---- ---- 236.10 -.20 236.30 1850 ---- ---- ---- ---- 233.00 -.30 233.30 1855 ---- ---- ---- ---- 229.90 -.50 230.40 1860 ---- ---- ---- ---- 226.90 -.50 227.40 1865 ---- ---- ---- ---- 223.90 -.60 224.50 1870 ---- ---- ---- ---- 220.90 -.80 221.70 1875 ---- ---- ---- ---- 218.00 -.90 218.90 1880 ---- ---- ---- ---- 215.10 -1.00 216.10 1885 ---- ---- ---- ---- 212.20 -1.10 213.30 1890 ---- ---- ---- ---- 209.40 -1.20 210.60 1895 ---- ---- ---- ---- 206.60 -1.30 207.90 1900 ---- ---- ---- ---- 203.80 -1.40 205.20 1905 ---- ---- ---- ---- 201.10 -1.50 202.60 1910 ---- ---- ---- ---- 198.40 -1.60 200.00 1915 ---- ---- ---- ---- 195.80 -1.60 197.40 1920 ---- ---- ---- ---- 193.20 -1.70 194.90 1925 ---- ---- ---- ---- 190.60 -1.80 192.40 1930 ---- ---- ---- ---- 188.00 -1.90 189.90 1935 ---- ---- ---- ---- 185.50 -2.00 187.50 1940 ---- ---- ---- ---- 183.00 -2.10 185.10 1945 ---- ---- ---- ---- 180.60 -2.10 182.70 1950 ---- ---- ---- ---- 178.20 -2.20 180.40 1955 ---- ---- ---- ---- 175.80 -2.30 178.10 1960 ---- ---- ---- ---- 173.50 -2.30 175.80 1965 ---- ---- ---- ---- 171.20 -2.40 173.60 1970 ---- ---- ---- ---- 168.90 -2.50 171.40 1975 ---- ---- ---- ---- 166.60 -2.60 169.20 1980 ---- ---- ---- ---- 164.40 -2.70 167.10 1985 ---- ---- ---- ---- 162.20 -2.80 165.00 1990 ---- ---- ---- ---- 160.10 -2.80 162.90 1995 ---- ---- ---- ---- 158.00 -2.90 160.90 2000 ---- ---- ---- ---- 155.90 -3.00 158.90 2005 ---- ---- ---- ---- 153.90 -3.00 156.90 2010 ---- ---- ---- ---- 151.80 -3.20 155.00 2015 ---- ---- ---- ---- 149.90 -3.20 153.10 2020 ---- ---- ---- ---- 147.90 -3.30 151.20 2025 ---- ---- ---- ---- 146.00 -3.40 149.40 2030 ---- ---- ---- ---- 144.10 -3.50 147.60 2035 ---- ---- ---- ---- 142.20 -3.60 145.80 2040 ---- ---- ---- ---- 140.40 -3.70 144.10 2045 ---- ---- ---- ---- 138.60 -3.80 142.40 2050 ---- ---- ---- ---- 136.80 -3.90 140.70 2055 ---- ---- ---- ---- 135.10 -3.90 139.00 2060 ---- ---- ---- ---- 133.40 -4.00 137.40 2065 ---- ---- ---- ---- 131.70 -4.10 135.80 2070 ---- ---- ---- ---- 130.00 -4.30 134.30 2075 ---- ---- ---- ---- 128.40 -4.30 132.70 2080 ---- ---- ---- ---- 126.80 -4.40 131.20 2085 ---- ---- ---- ---- 125.20 -4.60 129.80 2090 ---- ---- ---- ---- 123.60 -4.70 128.30 2095 ---- ---- ---- ---- 122.10 -4.80 126.90 2100 ---- ---- ---- ---- 120.60 -4.90 125.50 2105 ---- ---- ---- ---- 119.10 -5.00 124.10 2110 ---- ---- ---- ---- 117.60 -5.20 122.80 2115 ---- ---- ---- ---- 116.20 -5.20 121.40 2120 ---- ---- ---- ---- 114.80 -5.30 120.10 2125 ---- ---- ---- ---- 113.40 -5.40 118.80 2130 ---- ---- ---- ---- 112.00 -5.50 117.50 2135 ---- ---- ---- ---- 110.70 -5.60 116.30 2140 ---- ---- ---- ---- 109.40 -5.70 115.10 2145 ---- ---- ---- ---- 108.10 -5.70 113.80 2150 ---- ---- ---- ---- 106.80 -5.80 112.60 2155 ---- ---- ---- ---- 105.50 -6.00 111.50 2160 ---- ---- ---- ---- 104.30 -6.00 110.30 2165 ---- ---- ---- ---- 103.10 -6.00 109.10 2170 ---- ---- ---- ---- 101.90 -6.10 108.00 2175 ---- ---- ---- ---- 100.70 -6.20 106.90 2180 ---- ---- ---- ---- 99.50 -6.30 105.80 2185 ---- ---- ---- ---- 98.40 -6.30 104.70 2190 ---- ---- ---- ---- 97.20 -6.40 103.60 2195 ---- ---- ---- ---- 96.10 -6.50 102.60 2200 ---- ---- ---- ---- 95.00 -6.50 101.50 2205 ---- ---- ---- ---- 94.00 -6.50 100.50 2210 ---- ---- ---- ---- 92.90 -6.60 99.50 2220 ---- ---- ---- ---- 90.80 -6.70 97.50 2225 ---- ---- ---- ---- 89.80 -6.70 96.50 2230 ---- ---- ---- ---- 88.80 -6.80 95.60 2240 ---- ---- ---- ---- 86.80 -6.90 93.70 2250 ---- ---- ---- ---- 84.90 -6.90 91.80 2260 ---- ---- ---- ---- 83.10 -7.00 90.10 2270 ---- ---- ---- ---- 81.30 -7.00 88.30 2275 ---- ---- ---- ---- 80.40 -7.10 87.50 2280 ---- ---- ---- ---- 79.50 -7.20 86.70 2290 ---- ---- ---- ---- 77.80 -7.20 85.00 2300 ---- ---- ---- ---- 76.20 -7.20 83.40 2325 ---- ---- ---- ---- 72.20 -7.40 79.60 2350 ---- ---- ---- ---- 68.60 -7.50 76.10 2375 ---- ---- ---- ---- 65.20 -7.60 72.80 2400 ---- ---- ---- ---- 62.00 -7.70 69.70 2425 ---- ---- ---- ---- 59.00 -7.80 66.80 2450 ---- ---- ---- ---- 56.20 -7.90 64.10 2475 ---- ---- ---- ---- 53.60 -8.00 61.60 2500 ---- ---- ---- ---- 51.20 -8.00 59.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1007.20 +1.60 1005.60 1025 ---- ---- ---- ---- 982.20 +1.60 980.60 1050 ---- ---- ---- ---- 957.20 +1.60 955.60 1075 ---- ---- ---- ---- 932.20 +1.60 930.60 1090 ---- ---- ---- ---- 917.20 +1.60 915.60 1100 ---- ---- ---- ---- 907.20 +1.60 905.60 1110 ---- ---- ---- ---- 897.20 +1.60 895.60 1120 ---- ---- ---- ---- 887.20 +1.60 885.60 1125 ---- ---- ---- ---- 882.20 +1.60 880.60 1130 ---- ---- ---- ---- 877.20 +1.60 875.60 1140 ---- ---- ---- ---- 867.20 +1.60 865.60 1150 ---- ---- ---- ---- 857.20 +1.60 855.60 1160 ---- ---- ---- ---- 847.20 +1.60 845.60 1170 ---- ---- ---- ---- 837.20 +1.60 835.60 1175 ---- ---- ---- ---- 832.20 +1.60 830.60 1180 ---- ---- ---- ---- 827.20 +1.60 825.60 1190 ---- ---- ---- ---- 817.20 +1.60 815.60 1195 ---- ---- ---- ---- 812.20 +1.60 810.60 1200 ---- ---- ---- ---- 807.20 +1.60 805.60 1205 ---- ---- ---- ---- 802.20 +1.60 800.60 1210 ---- ---- ---- ---- 797.20 +1.60 795.60 1215 ---- ---- ---- ---- 792.20 +1.60 790.60 1220 ---- ---- ---- ---- 787.20 +1.60 785.60 1225 ---- ---- ---- ---- 782.20 +1.60 780.60 1230 ---- ---- ---- ---- 777.20 +1.60 775.60 1235 ---- ---- ---- ---- 772.20 +1.60 770.60 1240 ---- ---- ---- ---- 767.20 +1.60 765.60 1245 ---- ---- ---- ---- 762.20 +1.60 760.60 1250 ---- ---- ---- ---- 757.20 +1.60 755.60 1255 ---- ---- ---- ---- 752.20 +1.60 750.60 1260 ---- ---- ---- ---- 747.20 +1.60 745.60 1265 ---- ---- ---- ---- 742.20 +1.60 740.60 1270 ---- ---- ---- ---- 737.20 +1.60 735.60 1275 ---- ---- ---- ---- 732.20 +1.60 730.60 1280 ---- ---- ---- ---- 727.20 +1.60 725.60 1285 ---- ---- ---- ---- 722.20 +1.60 720.60 1290 ---- ---- ---- ---- 717.20 +1.60 715.60 1295 ---- ---- ---- ---- 712.20 +1.60 710.60 1300 ---- ---- ---- ---- 707.20 +1.60 705.60 1305 ---- ---- ---- ---- 702.20 +1.60 700.60 1310 ---- ---- ---- ---- 697.20 +1.60 695.60 1315 ---- ---- ---- ---- 692.20 +1.60 690.60 1320 ---- ---- ---- ---- 687.20 +1.60 685.60 1325 ---- ---- ---- ---- 682.20 +1.60 680.60 1330 ---- ---- ---- ---- 677.20 +1.50 675.70 1335 ---- ---- ---- ---- 672.20 +1.50 670.70 1340 ---- ---- ---- ---- 667.20 +1.40 665.80 1345 ---- ---- ---- ---- 662.20 +1.40 660.80 1350 ---- ---- ---- ---- 657.20 +1.30 655.90 1355 ---- ---- ---- ---- 652.20 +1.20 651.00 1360 ---- ---- ---- ---- 647.20 +1.10 646.10 1365 ---- ---- ---- ---- 642.20 +1.00 641.20 1370 ---- ---- ---- ---- 637.20 +.90 636.30 1375 ---- ---- ---- ---- 632.20 +.80 631.40 1380 ---- ---- ---- ---- 627.30 +.80 626.50 1385 ---- ---- ---- ---- 622.30 +.60 621.70 1390 ---- ---- ---- ---- 617.40 +.60 616.80 1395 ---- ---- ---- ---- 612.50 +.50 612.00 1400 ---- ---- ---- ---- 607.60 +.50 607.10 1405 ---- ---- ---- ---- 602.70 +.40 602.30 1410 ---- ---- ---- ---- 597.90 +.40 597.50 1415 ---- ---- ---- ---- 593.00 +.30 592.70 1420 ---- ---- ---- ---- 588.20 +.30 587.90 1425 ---- ---- ---- ---- 583.40 +.30 583.10 1430 ---- ---- ---- ---- 578.60 +.30 578.30 1435 ---- ---- ---- ---- 573.80 +.20 573.60 1440 ---- ---- ---- ---- 569.00 +.20 568.80 1445 ---- ---- ---- ---- 564.20 +.10 564.10 1450 ---- ---- ---- ---- 559.50 +.20 559.30 1455 ---- ---- ---- ---- 554.80 +.20 554.60 1460 ---- ---- ---- ---- 550.10 +.20 549.90 1465 ---- ---- ---- ---- 545.40 +.20 545.20 1470 ---- ---- ---- ---- 540.70 +.20 540.50 1475 ---- ---- ---- ---- 536.00 +.20 535.80 1480 ---- ---- ---- ---- 531.40 +.30 531.10 1485 ---- ---- ---- ---- 526.70 +.20 526.50 1490 ---- ---- ---- ---- 522.10 +.30 521.80 1495 ---- ---- ---- ---- 517.50 +.30 517.20 1500 ---- ---- ---- ---- 512.90 +.30 512.60 1505 ---- ---- ---- ---- 508.30 +.40 507.90 1510 ---- ---- ---- ---- 503.80 +.50 503.30 1515 ---- ---- ---- ---- 499.20 +.40 498.80 1520 ---- ---- ---- ---- 494.70 +.50 494.20 1525 ---- ---- ---- ---- 490.20 +.60 489.60 1530 ---- ---- ---- ---- 485.70 +.60 485.10 1535 ---- ---- ---- ---- 481.20 +.60 480.60 1540 ---- ---- ---- ---- 476.70 +.70 476.00 1545 ---- ---- ---- ---- 472.30 +.80 471.50 1550 ---- ---- ---- ---- 467.80 +.80 467.00 1555 ---- ---- ---- ---- 463.40 +.80 462.60 1560 ---- ---- ---- ---- 459.00 +.90 458.10 1565 ---- ---- ---- ---- 454.60 +.90 453.70 1570 ---- ---- ---- ---- 450.30 +1.10 449.20 1575 ---- ---- ---- ---- 445.90 +1.10 444.80 1580 ---- ---- ---- ---- 441.60 +1.20 440.40 1585 ---- ---- ---- ---- 437.20 +1.20 436.00 1590 ---- ---- ---- ---- 432.90 +1.30 431.60 1595 ---- ---- ---- ---- 428.60 +1.30 427.30 1600 ---- ---- ---- ---- 424.40 +1.50 422.90 1605 ---- ---- ---- ---- 420.10 +1.50 418.60 1610 ---- ---- ---- ---- 415.90 +1.60 414.30 1615 ---- ---- ---- ---- 411.60 +1.60 410.00 1620 ---- ---- ---- ---- 407.40 +1.70 405.70 1625 ---- ---- ---- ---- 403.20 +1.80 401.40 1630 ---- ---- ---- ---- 399.00 +1.80 397.20 1635 ---- ---- ---- ---- 394.90 +2.00 392.90 1640 ---- ---- ---- ---- 390.70 +2.00 388.70 1645 ---- ---- ---- ---- 386.60 +2.10 384.50 1650 ---- ---- ---- ---- 382.50 +2.20 380.30 1655 ---- ---- ---- ---- 378.40 +2.20 376.20 1660 ---- ---- ---- ---- 374.40 +2.30 372.10 1665 ---- ---- ---- ---- 370.30 +2.30 368.00 1670 ---- ---- ---- ---- 366.30 +2.40 363.90 1675 ---- ---- ---- ---- 362.30 +2.50 359.80 1680 ---- ---- ---- ---- 358.30 +2.50 355.80 1685 ---- ---- ---- ---- 354.30 +2.50 351.80 1690 ---- ---- ---- ---- 350.30 +2.40 347.90 1695 ---- ---- ---- ---- 346.40 +2.40 344.00 1700 ---- ---- ---- ---- 342.50 +2.40 340.10 1705 ---- ---- ---- ---- 338.60 +2.40 336.20 1710 ---- ---- ---- ---- 334.70 +2.40 332.30 1715 ---- ---- ---- ---- 330.90 +2.40 328.50 1720 ---- ---- ---- ---- 327.10 +2.30 324.80 1725 ---- ---- ---- ---- 323.30 +2.30 321.00 1730 ---- ---- ---- ---- 319.50 +2.20 317.30 1735 ---- ---- ---- ---- 315.70 +2.10 313.60 1740 ---- ---- ---- ---- 312.00 +2.10 309.90 1745 ---- ---- ---- ---- 308.30 +2.00 306.30 1750 ---- ---- ---- ---- 304.60 +1.90 302.70 1755 ---- ---- ---- ---- 301.00 +1.80 299.20 1760 ---- ---- ---- ---- 297.30 +1.70 295.60 1765 ---- ---- ---- ---- 293.70 +1.60 292.10 1770 ---- ---- ---- ---- 290.20 +1.50 288.70 1775 ---- ---- ---- ---- 286.60 +1.40 285.20 1780 ---- ---- ---- ---- 283.10 +1.30 281.80 1785 ---- ---- ---- ---- 279.60 +1.10 278.50 1790 ---- ---- ---- ---- 276.20 +1.10 275.10 1795 ---- ---- ---- ---- 272.70 +.90 271.80 1800 ---- ---- ---- ---- 269.30 +.80 268.50 1805 ---- ---- ---- ---- 266.00 +.70 265.30 1810 ---- ---- ---- ---- 262.60 +.50 262.10 1815 ---- ---- ---- ---- 259.30 +.40 258.90 1820 ---- ---- ---- ---- 256.00 +.30 255.70 1825 ---- ---- ---- ---- 252.80 +.20 252.60 1830 ---- ---- ---- ---- 249.60 +.10 249.50 1835 ---- ---- ---- ---- 246.40 -.10 246.50 1840 ---- ---- ---- ---- 243.30 -.20 243.50 1845 ---- ---- ---- ---- 240.20 -.30 240.50 1850 ---- ---- ---- ---- 237.10 -.40 237.50 400 1855 ---- ---- ---- ---- 234.10 -.50 234.60 1860 ---- ---- ---- ---- 231.10 -.60 231.70 1865 ---- ---- ---- ---- 228.10 -.70 228.80 1870 ---- ---- ---- ---- 225.20 -.80 226.00 1875 ---- ---- ---- ---- 222.30 -.90 223.20 1880 ---- ---- ---- ---- 219.40 -1.10 220.50 75 1885 ---- ---- ---- ---- 216.60 -1.10 217.70 1890 ---- ---- ---- ---- 213.80 -1.20 215.00 1895 ---- ---- ---- ---- 211.00 -1.40 212.40 1900 ---- ---- ---- ---- 208.30 -1.40 209.70 1905 ---- ---- ---- ---- 205.60 -1.50 207.10 1910 ---- ---- ---- ---- 202.90 -1.70 204.60 1915 ---- ---- ---- ---- 200.30 -1.70 202.00 1920 ---- ---- ---- ---- 197.70 -1.80 199.50 1925 ---- ---- ---- ---- 195.20 -1.90 197.10 1930 ---- ---- ---- ---- 192.60 -2.00 194.60 1935 ---- ---- ---- ---- 190.10 -2.10 192.20 1940 ---- ---- ---- ---- 187.70 -2.20 189.90 1945 ---- ---- ---- ---- 185.30 -2.20 187.50 1950 ---- ---- ---- ---- 182.90 -2.30 185.20 1955 ---- ---- ---- ---- 180.50 -2.40 182.90 1960 ---- ---- ---- ---- 178.20 -2.50 180.70 1965 ---- ---- ---- ---- 175.90 -2.60 178.50 1970 ---- ---- ---- ---- 173.70 -2.60 176.30 100 1975 ---- ---- ---- ---- 171.40 -2.70 174.10 1980 ---- ---- ---- ---- 169.30 -2.70 172.00 1985 ---- ---- ---- ---- 167.10 -2.80 169.90 1990 ---- ---- ---- ---- 165.00 -2.90 167.90 1995 ---- ---- ---- ---- 162.90 -3.00 165.90 2000 ---- ---- ---- ---- 160.80 -3.10 163.90 130 2005 ---- ---- ---- ---- 158.80 -3.10 161.90 2010 ---- ---- ---- ---- 156.80 -3.20 160.00 2015 ---- ---- ---- ---- 154.80 -3.30 158.10 2020 ---- ---- ---- ---- 152.90 -3.40 156.30 2025 ---- ---- ---- ---- 151.00 -3.50 154.50 2030 ---- ---- ---- ---- 149.10 -3.60 152.70 2035 ---- ---- ---- ---- 147.20 -3.70 150.90 2040 ---- ---- ---- ---- 145.40 -3.80 149.20 2045 ---- ---- ---- ---- 143.60 -3.90 147.50 2050 ---- ---- ---- ---- 141.80 -4.10 145.90 2055 ---- ---- ---- ---- 140.10 -4.20 144.30 2060 ---- ---- ---- ---- 138.40 -4.30 142.70 2065 ---- ---- ---- ---- 136.70 -4.40 141.10 2070 ---- ---- ---- ---- 135.10 -4.50 139.60 2075 ---- ---- ---- ---- 133.40 -4.70 138.10 2080 ---- ---- ---- ---- 131.80 -4.80 136.60 2085 ---- ---- ---- ---- 130.20 -5.00 135.20 2090 ---- ---- ---- ---- 128.70 -5.00 133.70 2095 ---- ---- ---- ---- 127.20 -5.10 132.30 2100 ---- ---- ---- ---- 125.70 -5.20 130.90 2105 ---- ---- ---- ---- 124.20 -5.40 129.60 2110 ---- ---- ---- ---- 122.70 -5.50 128.20 2115 ---- ---- ---- ---- 121.30 -5.60 126.90 2120 ---- ---- ---- ---- 119.90 -5.70 125.60 2125 ---- ---- ---- ---- 118.50 -5.80 124.30 2130 ---- ---- ---- ---- 117.10 -5.90 123.00 2135 ---- ---- ---- ---- 115.80 -6.00 121.80 2140 ---- ---- ---- ---- 114.50 -6.00 120.50 2145 ---- ---- ---- ---- 113.20 -6.00 119.20 2150 ---- ---- ---- ---- 111.90 -6.10 118.00 2155 ---- ---- ---- ---- 110.60 -6.20 116.80 2160 ---- ---- ---- ---- 109.40 -6.20 115.60 2165 ---- ---- ---- ---- 108.20 -6.20 114.40 2170 ---- ---- ---- ---- 107.00 -6.20 113.20 2175 ---- ---- ---- ---- 105.80 -6.20 112.00 2180 ---- ---- ---- ---- 104.60 -6.30 110.90 2185 ---- ---- ---- ---- 103.50 -6.20 109.70 2190 ---- ---- ---- ---- 102.40 -6.20 108.60 2195 ---- ---- ---- ---- 101.30 -6.20 107.50 2200 ---- ---- ---- ---- 100.20 -6.20 106.40 500 2205 ---- ---- ---- ---- 99.10 -6.30 105.40 2210 ---- ---- ---- ---- 98.00 -6.40 104.40 2215 ---- ---- ---- ---- 97.00 -6.40 103.40 2220 ---- ---- ---- ---- 96.00 -6.40 102.40 2225 ---- ---- ---- ---- 95.00 -6.50 101.50 2230 ---- ---- ---- ---- 94.00 -6.50 100.50 2235 ---- ---- ---- ---- 93.00 -6.70 99.70 2240 ---- ---- ---- ---- 92.00 -6.80 98.80 2245 ---- ---- ---- ---- 91.10 -6.90 98.00 2250 ---- ---- ---- ---- 90.20 -6.90 97.10 2255 ---- ---- ---- ---- 89.20 -7.00 96.20 2260 ---- ---- ---- ---- 88.30 -7.10 95.40 2265 ---- ---- ---- ---- 87.40 -7.10 94.50 2270 ---- ---- ---- ---- 86.50 -7.10 93.60 2275 ---- ---- ---- ---- 85.70 -7.00 92.70 2280 ---- ---- ---- ---- 84.80 -7.00 91.80 2285 ---- ---- ---- ---- 84.00 -7.00 91.00 2290 ---- ---- ---- ---- 83.20 -6.90 90.10 2295 ---- ---- ---- ---- 82.30 -7.00 89.30 2300 ---- ---- ---- ---- 81.50 -7.00 88.50 2305 ---- ---- ---- ---- 80.70 -7.00 87.70 2310 ---- ---- ---- ---- 80.00 -6.90 86.90 2315 ---- ---- ---- ---- 79.20 -7.00 86.20 2320 ---- ---- ---- ---- 78.40 -7.10 85.50 2325 ---- ---- ---- ---- 77.70 -7.10 84.80 2330 ---- ---- ---- ---- 77.00 -7.10 84.10 2335 ---- ---- ---- ---- 76.20 -7.20 83.40 2340 ---- ---- ---- ---- 75.50 -7.20 82.70 2345 ---- ---- ---- ---- 74.80 -7.30 82.10 2350 ---- ---- ---- ---- 74.10 -7.30 81.40 2355 ---- ---- ---- ---- 73.40 -7.40 80.80 2360 ---- ---- ---- ---- 72.80 -7.40 80.20 2370 ---- ---- ---- ---- 71.40 -7.50 78.90 2375 ---- ---- ---- ---- 70.80 -7.50 78.30 2380 ---- ---- ---- ---- 70.20 -7.50 77.70 2390 ---- ---- ---- ---- 68.90 -7.70 76.60 2400 ---- ---- ---- ---- 67.70 -7.80 75.50 2410 ---- ---- ---- ---- 66.50 -7.90 74.40 2420 ---- ---- ---- ---- 65.40 -7.90 73.30 2425 ---- ---- ---- ---- 64.80 -8.00 72.80 2430 ---- ---- ---- ---- 64.20 -8.00 72.20 2440 ---- ---- ---- ---- 63.20 -8.00 71.20 2450 ---- ---- ---- ---- 62.10 -8.10 70.20 2460 ---- ---- ---- ---- 61.10 -8.20 69.30 2475 ---- ---- ---- ---- 59.60 -8.30 67.90 2500 ---- ---- ---- ---- 57.20 -8.50 65.70 2525 ---- ---- ---- ---- 55.00 -8.60 63.60 2550 ---- ---- ---- ---- 53.00 -8.70 61.70 2575 ---- ---- ---- ---- 51.00 -8.90 59.90 2600 ---- ---- ---- ---- 49.20 -9.00 58.20 2625 ---- ---- ---- ---- 47.50 -9.10 56.60 2650 ---- ---- ---- ---- 45.90 -9.30 55.20 900 ---- ---- ---- ---- 1107.20 +1.60 1105.60 925 ---- ---- ---- ---- 1082.20 +1.60 1080.60 950 ---- ---- ---- ---- 1057.20 +1.60 1055.60 975 ---- ---- ---- ---- 1032.20 +1.60 1030.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 743.60 +1.60 742.00 1300 ---- ---- ---- ---- 718.60 +1.60 717.00 1325 ---- ---- ---- ---- 693.60 +1.60 692.00 1350 ---- ---- ---- ---- 668.60 +1.50 667.10 1375 ---- ---- ---- ---- 643.70 +1.20 642.50 1400 ---- ---- ---- ---- 619.10 +.80 618.30 1425 ---- ---- ---- ---- 595.00 +.70 594.30 1450 ---- ---- ---- ---- 571.20 +.60 570.60 1470 ---- ---- ---- ---- 552.40 +.50 551.90 1475 ---- ---- ---- ---- 547.80 +.50 547.30 1480 ---- ---- ---- ---- 543.20 +.60 542.60 1490 ---- ---- ---- ---- 533.90 +.50 533.40 1500 ---- ---- ---- ---- 524.80 +.60 524.20 1510 ---- ---- ---- ---- 515.70 +.70 515.00 1520 ---- ---- ---- ---- 506.60 +.60 506.00 1525 ---- ---- ---- ---- 502.10 +.70 501.40 1530 ---- ---- ---- ---- 497.60 +.70 496.90 1540 ---- ---- ---- ---- 488.70 +.80 487.90 1550 ---- ---- ---- ---- 479.80 +.80 479.00 1560 ---- ---- ---- ---- 471.00 +.90 470.10 1565 ---- ---- ---- ---- 466.70 +1.00 465.70 1570 ---- ---- ---- ---- 462.30 +1.10 461.20 1575 ---- ---- ---- ---- 458.00 +1.20 456.80 1580 ---- ---- ---- ---- 453.60 +1.10 452.50 1585 ---- ---- ---- ---- 449.30 +1.20 448.10 1590 ---- ---- ---- ---- 445.00 +1.30 443.70 1595 ---- ---- ---- ---- 440.70 +1.30 439.40 1600 ---- ---- ---- ---- 436.50 +1.50 435.00 1605 ---- ---- ---- ---- 432.20 +1.50 430.70 1610 ---- ---- ---- ---- 428.00 +1.60 426.40 1615 ---- ---- ---- ---- 423.80 +1.70 422.10 1620 ---- ---- ---- ---- 419.60 +1.80 417.80 1625 ---- ---- ---- ---- 415.40 +1.80 413.60 1630 ---- ---- ---- ---- 411.20 +1.90 409.30 1635 ---- ---- ---- ---- 407.10 +2.00 405.10 1640 ---- ---- ---- ---- 402.90 +2.10 400.80 1645 ---- ---- ---- ---- 398.80 +2.20 396.60 1650 ---- ---- ---- ---- 394.70 +2.30 392.40 1655 ---- ---- ---- ---- 390.60 +2.30 388.30 1660 ---- ---- ---- ---- 386.60 +2.50 384.10 1665 ---- ---- ---- ---- 382.50 +2.50 380.00 1670 ---- ---- ---- ---- 378.50 +2.60 375.90 1675 ---- ---- ---- ---- 374.50 +2.60 371.90 1680 ---- ---- ---- ---- 370.50 +2.70 367.80 1685 ---- ---- ---- ---- 366.50 +2.70 363.80 1690 ---- ---- ---- ---- 362.50 +2.70 359.80 1695 ---- ---- ---- ---- 358.60 +2.70 355.90 1700 ---- ---- ---- ---- 354.70 +2.70 352.00 1705 ---- ---- ---- ---- 350.80 +2.70 348.10 1710 ---- ---- ---- ---- 346.90 +2.70 344.20 1715 ---- ---- ---- ---- 343.00 +2.60 340.40 1720 ---- ---- ---- ---- 339.20 +2.60 336.60 1725 ---- ---- ---- ---- 335.40 +2.60 332.80 1730 ---- ---- ---- ---- 331.60 +2.60 329.00 1735 ---- ---- ---- ---- 327.80 +2.50 325.30 1740 ---- ---- ---- ---- 324.10 +2.50 321.60 1745 ---- ---- ---- ---- 320.40 +2.40 318.00 1750 ---- ---- ---- ---- 316.70 +2.30 314.40 1755 ---- ---- ---- ---- 313.00 +2.20 310.80 1760 ---- ---- ---- ---- 309.30 +2.10 307.20 1765 ---- ---- ---- ---- 305.70 +2.00 303.70 1770 ---- ---- ---- ---- 302.10 +1.90 300.20 1775 ---- ---- ---- ---- 298.50 +1.80 296.70 1780 ---- ---- ---- ---- 295.00 +1.70 293.30 1785 ---- ---- ---- ---- 291.50 +1.60 289.90 1790 ---- ---- ---- ---- 288.00 +1.50 286.50 1795 ---- ---- ---- ---- 284.50 +1.30 283.20 1800 ---- ---- ---- ---- 281.10 +1.20 279.90 1805 ---- ---- ---- ---- 277.70 +1.10 276.60 1810 ---- ---- ---- ---- 274.30 +.90 273.40 1815 ---- ---- ---- ---- 270.90 +.80 270.10 1820 ---- ---- ---- ---- 267.60 +.60 267.00 1825 ---- ---- ---- ---- 264.30 +.50 263.80 1830 ---- ---- ---- ---- 261.10 +.40 260.70 1835 ---- ---- ---- ---- 257.90 +.30 257.60 1840 ---- ---- ---- ---- 254.70 +.20 254.50 1845 ---- ---- ---- ---- 251.50 UNCH 251.50 1850 ---- ---- ---- ---- 248.40 -.10 248.50 1855 ---- ---- ---- ---- 245.30 -.20 245.50 1860 ---- ---- ---- ---- 242.20 -.40 242.60 1865 ---- ---- ---- ---- 239.20 -.50 239.70 1870 ---- ---- ---- ---- 236.20 -.60 236.80 1875 ---- ---- ---- ---- 233.20 -.80 234.00 1880 ---- ---- ---- ---- 230.30 -.90 231.20 1885 ---- ---- ---- ---- 227.40 -1.00 228.40 1890 ---- ---- ---- ---- 224.60 -1.10 225.70 1895 ---- ---- ---- ---- 221.80 -1.20 223.00 1900 ---- ---- ---- ---- 219.00 -1.30 220.30 1905 ---- ---- ---- ---- 216.20 -1.50 217.70 1910 ---- ---- ---- ---- 213.50 -1.60 215.10 1915 ---- ---- ---- ---- 210.80 -1.70 212.50 1920 ---- ---- ---- ---- 208.20 -1.80 210.00 1925 ---- ---- ---- ---- 205.60 -1.80 207.40 1930 ---- ---- ---- ---- 203.00 -2.00 205.00 1935 ---- ---- ---- ---- 200.40 -2.10 202.50 1940 ---- ---- ---- ---- 197.90 -2.20 200.10 1945 ---- ---- ---- ---- 195.50 -2.20 197.70 1950 ---- ---- ---- ---- 193.00 -2.40 195.40 1955 ---- ---- ---- ---- 190.60 -2.40 193.00 1960 ---- ---- ---- ---- 188.30 -2.50 190.80 1965 ---- ---- ---- ---- 185.90 -2.60 188.50 1970 ---- ---- ---- ---- 183.60 -2.70 186.30 1975 ---- ---- ---- ---- 181.30 -2.80 184.10 1980 ---- ---- ---- ---- 179.10 -2.80 181.90 1985 ---- ---- ---- ---- 176.90 -2.90 179.80 1990 ---- ---- ---- ---- 174.70 -3.00 177.70 1995 ---- ---- ---- ---- 172.50 -3.10 175.60 2000 ---- ---- ---- ---- 170.40 -3.20 173.60 2005 ---- ---- ---- ---- 168.30 -3.30 171.60 2010 ---- ---- ---- ---- 166.20 -3.40 169.60 2015 ---- ---- ---- ---- 164.20 -3.50 167.70 2020 ---- ---- ---- ---- 162.20 -3.60 165.80 2025 ---- ---- ---- ---- 160.20 -3.70 163.90 2030 ---- ---- ---- ---- 158.20 -3.90 162.10 2035 ---- ---- ---- ---- 156.20 -4.00 160.20 2040 ---- ---- ---- ---- 154.30 -4.20 158.50 2045 ---- ---- ---- ---- 152.40 -4.30 156.70 2050 ---- ---- ---- ---- 150.50 -4.50 155.00 2055 ---- ---- ---- ---- 148.60 -4.70 153.30 2060 ---- ---- ---- ---- 146.80 -4.90 151.70 2065 ---- ---- ---- ---- 144.90 -5.10 150.00 2070 ---- ---- ---- ---- 143.10 -5.30 148.40 2075 ---- ---- ---- ---- 141.40 -5.50 146.90 2080 ---- ---- ---- ---- 139.60 -5.70 145.30 2085 ---- ---- ---- ---- 137.80 -6.00 143.80 2090 ---- ---- ---- ---- 136.10 -6.20 142.30 2095 ---- ---- ---- ---- 134.40 -6.50 140.90 2100 ---- ---- ---- ---- 132.80 -6.60 139.40 2105 ---- ---- ---- ---- 131.10 -6.90 138.00 2110 ---- ---- ---- ---- 129.50 -7.10 136.60 2115 ---- ---- ---- ---- 127.80 -7.50 135.30 2120 ---- ---- ---- ---- 126.20 -7.70 133.90 2125 ---- ---- ---- ---- 124.70 -7.90 132.60 2130 ---- ---- ---- ---- 123.10 -8.20 131.30 2135 ---- ---- ---- ---- 121.60 -8.40 130.00 2140 ---- ---- ---- ---- 120.00 -8.80 128.80 2145 ---- ---- ---- ---- 118.50 -9.00 127.50 2150 ---- ---- ---- ---- 117.00 -9.30 126.30 2155 ---- ---- ---- ---- 115.60 -9.50 125.10 2160 ---- ---- ---- ---- 114.10 -9.80 123.90 2165 ---- ---- ---- ---- 112.70 -10.10 122.80 2170 ---- ---- ---- ---- 111.30 -10.30 121.60 2175 ---- ---- ---- ---- 109.90 -10.60 120.50 2180 ---- ---- ---- ---- 108.50 -10.80 119.30 2185 ---- ---- ---- ---- 107.10 -11.10 118.20 2190 ---- ---- ---- ---- 105.80 -11.30 117.10 2195 ---- ---- ---- ---- 104.50 -11.50 116.00 2200 ---- ---- ---- ---- 103.20 -11.80 115.00 2205 ---- ---- ---- ---- 101.90 -12.00 113.90 2210 ---- ---- ---- ---- 100.60 -12.30 112.90 2215 ---- ---- ---- ---- 99.30 ---- ---- 2220 ---- ---- ---- ---- 98.10 -12.70 110.80 2225 ---- ---- ---- ---- 96.80 -13.10 109.90 2230 ---- ---- ---- ---- 95.60 -13.30 108.90 2240 ---- ---- ---- ---- 93.30 -13.60 106.90 2250 ---- ---- ---- ---- 90.90 -14.20 105.10 2260 ---- ---- ---- ---- 88.70 -14.50 103.20 2270 ---- ---- ---- ---- 86.50 -15.00 101.50 2275 ---- ---- ---- ---- 85.40 -15.20 100.60 2280 ---- ---- ---- ---- 84.30 -15.40 99.70 2290 ---- ---- ---- ---- 82.20 -15.90 98.10 2300 ---- ---- ---- ---- 80.20 -16.20 96.40 2310 ---- ---- ---- ---- 78.20 -16.60 94.80 2325 ---- ---- ---- ---- 75.30 -17.20 92.50 2350 ---- ---- ---- ---- 70.80 -18.00 88.80 2375 ---- ---- ---- ---- 66.50 -18.90 85.40 2400 ---- ---- ---- ---- 62.50 -19.70 82.20 2425 ---- ---- ---- ---- 58.80 -20.40 79.20 2450 ---- ---- ---- ---- 55.30 -21.10 76.40 2475 ---- ---- ---- ---- 52.00 -21.80 73.80 2500 ---- ---- ---- ---- 48.90 -22.40 71.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 618.60 +1.60 617.00 1425 ---- ---- ---- ---- 593.60 +1.40 592.20 1450 ---- ---- ---- ---- 569.00 +1.20 567.80 1475 ---- ---- ---- ---- 544.90 +.80 544.10 1500 ---- ---- ---- ---- 521.40 +.60 520.80 1525 ---- ---- ---- ---- 498.50 +.40 498.10 1550 ---- ---- ---- ---- 476.10 +.20 475.90 1575 ---- ---- ---- ---- 454.30 +.10 454.20 1580 ---- ---- ---- ---- 450.00 +.10 449.90 1590 ---- ---- ---- ---- 441.50 +.10 441.40 1600 ---- ---- ---- ---- 433.10 +.10 433.00 1610 ---- ---- ---- ---- 424.70 UNCH 424.70 1620 ---- ---- ---- ---- 416.50 UNCH 416.50 1625 ---- ---- ---- ---- 412.40 UNCH 412.40 1630 ---- ---- ---- ---- 408.30 UNCH 408.30 1640 ---- ---- ---- ---- 400.20 -.10 400.30 1650 ---- ---- ---- ---- 392.20 -.10 392.30 1660 ---- ---- ---- ---- 384.40 UNCH 384.40 1670 ---- ---- ---- ---- 376.50 -.10 376.60 1675 ---- ---- ---- ---- 372.70 UNCH 372.70 1680 ---- ---- ---- ---- 368.80 UNCH 368.80 1685 ---- ---- ---- ---- 365.00 UNCH 365.00 1690 ---- ---- ---- ---- 361.20 UNCH 361.20 1695 ---- ---- ---- ---- 357.40 UNCH 357.40 1700 ---- ---- ---- ---- 353.70 +.10 353.60 1705 ---- ---- ---- ---- 349.90 UNCH 349.90 1710 ---- ---- ---- ---- 346.20 UNCH 346.20 1715 ---- ---- ---- ---- 342.60 +.10 342.50 1720 ---- ---- ---- ---- 338.90 +.10 338.80 1725 ---- ---- ---- ---- 335.30 +.10 335.20 1730 ---- ---- ---- ---- 331.60 +.10 331.50 1735 ---- ---- ---- ---- 328.00 +.10 327.90 1740 ---- ---- ---- ---- 324.50 +.20 324.30 1745 ---- ---- ---- ---- 320.90 +.10 320.80 1750 ---- ---- ---- ---- 317.40 +.20 317.20 1755 ---- ---- ---- ---- 313.90 +.20 313.70 1760 ---- ---- ---- ---- 310.40 +.20 310.20 1765 ---- ---- ---- ---- 307.00 +.30 306.70 1770 ---- ---- ---- ---- 303.60 +.30 303.30 1775 ---- ---- ---- ---- 300.20 +.40 299.80 1780 ---- ---- ---- ---- 296.80 +.40 296.40 1785 ---- ---- ---- ---- 293.40 +.30 293.10 1790 ---- ---- ---- ---- 290.10 +.40 289.70 1795 ---- ---- ---- ---- 286.80 +.40 286.40 1800 ---- ---- ---- ---- 283.50 +.40 283.10 1805 ---- ---- ---- ---- 280.20 +.30 279.90 1810 ---- ---- ---- ---- 277.00 +.40 276.60 1815 ---- ---- ---- ---- 273.80 +.40 273.40 1820 ---- ---- ---- ---- 270.60 +.30 270.30 1825 ---- ---- ---- ---- 267.40 +.20 267.20 1830 ---- ---- ---- ---- 264.30 +.20 264.10 1835 ---- ---- ---- ---- 261.20 +.20 261.00 1840 ---- ---- ---- ---- 258.10 +.10 258.00 1845 ---- ---- ---- ---- 255.00 UNCH 255.00 1850 ---- ---- ---- ---- 251.90 -.10 252.00 1855 ---- ---- ---- ---- 248.90 -.20 249.10 1860 ---- ---- ---- ---- 245.90 -.30 246.20 1865 ---- ---- ---- ---- 242.90 -.40 243.30 1870 ---- ---- ---- ---- 240.00 -.50 240.50 1875 ---- ---- ---- ---- 237.10 -.50 237.60 1880 ---- ---- ---- ---- 234.20 -.70 234.90 1885 ---- ---- ---- ---- 231.30 -.80 232.10 1890 ---- ---- ---- ---- 228.50 -.90 229.40 1895 ---- ---- ---- ---- 225.70 -1.10 226.80 1900 ---- ---- ---- ---- 222.90 -1.20 224.10 1905 ---- ---- ---- ---- 220.20 -1.30 221.50 1910 ---- ---- ---- ---- 217.50 -1.40 218.90 1915 ---- ---- ---- ---- 214.80 -1.60 216.40 1920 ---- ---- ---- ---- 212.10 -1.80 213.90 1925 ---- ---- ---- ---- 209.50 -1.90 211.40 1930 ---- ---- ---- ---- 206.90 -2.00 208.90 1935 ---- ---- ---- ---- 204.40 -2.10 206.50 1940 ---- ---- ---- ---- 201.90 -2.20 204.10 1945 ---- ---- ---- ---- 199.40 -2.40 201.80 1950 ---- ---- ---- ---- 197.00 -2.40 199.40 1955 ---- ---- ---- ---- 194.60 -2.50 197.10 1960 ---- ---- ---- ---- 192.30 -2.60 194.90 1965 ---- ---- ---- ---- 189.90 -2.70 192.60 1970 ---- ---- ---- ---- 187.60 -2.80 190.40 1975 ---- ---- ---- ---- 185.40 -2.90 188.30 1980 ---- ---- ---- ---- 183.20 -2.90 186.10 1985 ---- ---- ---- ---- 181.00 -3.00 184.00 1990 ---- ---- ---- ---- 178.80 -3.10 181.90 1995 ---- ---- ---- ---- 176.70 -3.20 179.90 2000 ---- ---- ---- ---- 174.60 -3.30 177.90 2005 ---- ---- ---- ---- 172.50 -3.40 175.90 2010 ---- ---- ---- ---- 170.40 -3.50 173.90 2015 ---- ---- ---- ---- 168.40 -3.60 172.00 2020 ---- ---- ---- ---- 166.40 -3.70 170.10 2025 ---- ---- ---- ---- 164.40 -3.90 168.30 2030 ---- ---- ---- ---- 162.50 -3.90 166.40 2035 ---- ---- ---- ---- 160.50 -4.10 164.60 2040 ---- ---- ---- ---- 158.60 -4.30 162.90 2045 ---- ---- ---- ---- 156.70 -4.40 161.10 2050 ---- ---- ---- ---- 154.80 -4.60 159.40 2055 ---- ---- ---- ---- 153.00 -4.80 157.80 2060 ---- ---- ---- ---- 151.20 -4.90 156.10 2065 ---- ---- ---- ---- 149.30 -5.20 154.50 2070 ---- ---- ---- ---- 147.60 -5.30 152.90 2075 ---- ---- ---- ---- 145.80 -5.60 151.40 2080 ---- ---- ---- ---- 144.00 -5.80 149.80 2085 ---- ---- ---- ---- 142.30 -6.00 148.30 2090 ---- ---- ---- ---- 140.60 -6.30 146.90 2095 ---- ---- ---- ---- 138.90 -6.50 145.40 2100 ---- ---- ---- ---- 137.30 -6.70 144.00 2105 ---- ---- ---- ---- 135.60 -7.00 142.60 2110 ---- ---- ---- ---- 134.00 -7.20 141.20 2115 ---- ---- ---- ---- 132.40 -7.50 139.90 2120 ---- ---- ---- ---- 130.80 -7.70 138.50 2125 ---- ---- ---- ---- 129.20 -8.00 137.20 2130 ---- ---- ---- ---- 127.70 -8.20 135.90 2135 ---- ---- ---- ---- 126.10 -8.60 134.70 2140 ---- ---- ---- ---- 124.60 -8.80 133.40 2145 ---- ---- ---- ---- 123.10 -9.10 132.20 2150 ---- ---- ---- ---- 121.60 -9.40 131.00 2155 ---- ---- ---- ---- 120.20 -9.60 129.80 2160 ---- ---- ---- ---- 118.70 -9.90 128.60 2165 ---- ---- ---- ---- 117.30 -10.10 127.40 2170 ---- ---- ---- ---- 115.90 -10.40 126.30 2175 ---- ---- ---- ---- 114.50 -10.60 125.10 2180 ---- ---- ---- ---- 113.10 -10.90 124.00 2185 ---- ---- ---- ---- 111.80 -11.10 122.90 2190 ---- ---- ---- ---- 110.40 -11.40 121.80 2195 ---- ---- ---- ---- 109.10 -11.60 120.70 2200 ---- ---- ---- ---- 107.80 -11.90 119.70 2205 ---- ---- ---- ---- 106.50 -12.10 118.60 2210 ---- ---- ---- ---- 105.20 -12.40 117.60 2215 ---- ---- ---- ---- 104.00 ---- ---- 2220 ---- ---- ---- ---- 102.70 -12.90 115.60 2225 ---- ---- ---- ---- 101.50 -13.10 114.60 2230 ---- ---- ---- ---- 100.30 -13.30 113.60 2240 ---- ---- ---- ---- 97.90 -13.80 111.70 2250 ---- ---- ---- ---- 95.60 -14.20 109.80 2260 ---- ---- ---- ---- 93.30 -14.70 108.00 2270 ---- ---- ---- ---- 91.10 -15.10 106.20 2275 ---- ---- ---- ---- 90.00 -15.30 105.30 2280 ---- ---- ---- ---- 88.90 -15.60 104.50 2290 ---- ---- ---- ---- 86.80 -16.00 102.80 2300 ---- ---- ---- ---- 84.80 -16.40 101.20 2310 ---- ---- ---- ---- 82.80 -16.80 99.60 2325 ---- ---- ---- ---- 79.90 -17.40 97.30 2350 ---- ---- ---- ---- 75.30 -18.30 93.60 2375 ---- ---- ---- ---- 71.00 -19.10 90.10 2400 ---- ---- ---- ---- 66.90 -20.00 86.90 2425 ---- ---- ---- ---- 63.10 -20.80 83.90 2450 ---- ---- ---- ---- 59.60 -21.50 81.10 2475 ---- ---- ---- ---- 56.20 -22.20 78.40 2500 ---- ---- ---- ---- 53.10 -22.80 75.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 563.10 -.20 563.30 1500 ---- ---- ---- ---- 540.30 -.10 540.40 1525 ---- ---- ---- ---- 517.80 UNCH 517.80 1550 ---- ---- ---- ---- 495.70 +.30 495.40 1575 ---- ---- ---- ---- 474.00 +.60 473.40 1600 ---- ---- ---- ---- 452.70 +1.10 451.60 1625 ---- ---- ---- ---- 431.80 +1.50 430.30 1650 ---- ---- ---- ---- 411.30 +1.90 409.40 1660 ---- ---- ---- ---- 403.20 +2.10 401.10 1670 ---- ---- ---- ---- 395.10 +2.10 393.00 1675 ---- ---- ---- ---- 391.20 +2.20 389.00 1680 ---- ---- ---- ---- 387.20 +2.30 384.90 1690 ---- ---- ---- ---- 379.30 +2.30 377.00 1700 ---- ---- ---- ---- 371.50 +2.40 369.10 1710 ---- ---- ---- ---- 363.70 +2.40 361.30 1720 ---- ---- ---- ---- 356.10 +2.50 353.60 1725 ---- ---- ---- ---- 352.30 +2.40 349.90 1730 ---- ---- ---- ---- 348.50 +2.40 346.10 1740 ---- ---- ---- ---- 341.00 +2.30 338.70 1750 ---- ---- ---- ---- 333.60 +2.30 331.30 1760 ---- ---- ---- ---- 326.30 +2.10 324.20 1765 ---- ---- ---- ---- 322.70 +2.10 320.60 1770 ---- ---- ---- ---- 319.10 +2.00 317.10 1775 ---- ---- ---- ---- 315.50 +1.90 313.60 1780 ---- ---- ---- ---- 312.00 +1.80 310.20 1785 ---- ---- ---- ---- 308.40 +1.60 306.80 1790 ---- ---- ---- ---- 304.90 +1.50 303.40 1795 ---- ---- ---- ---- 301.50 +1.40 300.10 1800 ---- ---- ---- ---- 298.00 +1.20 296.80 1805 ---- ---- ---- ---- 294.60 +1.10 293.50 1810 ---- ---- ---- ---- 291.20 +1.00 290.20 1815 ---- ---- ---- ---- 287.90 +.90 287.00 1820 ---- ---- ---- ---- 284.60 +.80 283.80 1825 ---- ---- ---- ---- 281.30 +.60 280.70 1830 ---- ---- ---- ---- 278.00 +.40 277.60 1835 ---- ---- ---- ---- 274.80 +.30 274.50 1840 ---- ---- ---- ---- 271.60 +.20 271.40 1845 ---- ---- ---- ---- 268.40 UNCH 268.40 1850 ---- ---- ---- ---- 265.30 UNCH 265.30 1855 ---- ---- ---- ---- 262.20 -.20 262.40 1860 ---- ---- ---- ---- 259.10 -.30 259.40 1865 ---- ---- ---- ---- 256.00 -.50 256.50 1870 ---- ---- ---- ---- 253.00 -.60 253.60 1875 ---- ---- ---- ---- 250.10 -.70 250.80 1880 ---- ---- ---- ---- 247.10 -.80 247.90 1885 ---- ---- ---- ---- 244.20 -1.00 245.20 1890 ---- ---- ---- ---- 241.30 -1.10 242.40 1895 ---- ---- ---- ---- 238.50 -1.20 239.70 1900 ---- ---- ---- ---- 235.70 -1.30 237.00 1905 ---- ---- ---- ---- 232.90 -1.40 234.30 1910 ---- ---- ---- ---- 230.20 -1.50 231.70 1915 ---- ---- ---- ---- 227.50 -1.60 229.10 1920 ---- ---- ---- ---- 224.80 -1.70 226.50 1925 ---- ---- ---- ---- 222.20 -1.70 223.90 1930 ---- ---- ---- ---- 219.60 -1.80 221.40 1935 ---- ---- ---- ---- 217.00 -2.00 219.00 1940 ---- ---- ---- ---- 214.40 -2.10 216.50 1945 ---- ---- ---- ---- 211.90 -2.20 214.10 1950 ---- ---- ---- ---- 209.50 -2.20 211.70 1955 ---- ---- ---- ---- 207.00 -2.40 209.40 1960 ---- ---- ---- ---- 204.60 -2.40 207.00 1965 ---- ---- ---- ---- 202.20 -2.50 204.70 1970 ---- ---- ---- ---- 199.90 -2.60 202.50 1975 ---- ---- ---- ---- 197.60 -2.60 200.20 1980 ---- ---- ---- ---- 195.30 -2.70 198.00 1985 ---- ---- ---- ---- 193.00 -2.90 195.90 1990 ---- ---- ---- ---- 190.80 -2.90 193.70 1995 ---- ---- ---- ---- 188.60 -3.00 191.60 2000 ---- ---- ---- ---- 186.40 -3.20 189.60 2005 ---- ---- ---- ---- 184.30 -3.20 187.50 2010 ---- ---- ---- ---- 182.20 -3.30 185.50 2015 ---- ---- ---- ---- 180.20 -3.30 183.50 2020 ---- ---- ---- ---- 178.10 -3.50 181.60 2025 ---- ---- ---- ---- 176.10 -3.60 179.70 2030 ---- ---- ---- ---- 174.10 -3.70 177.80 2035 ---- ---- ---- ---- 172.20 -3.70 175.90 2040 ---- ---- ---- ---- 170.30 -3.80 174.10 2045 ---- ---- ---- ---- 168.40 -3.90 172.30 2050 ---- ---- ---- ---- 166.50 -4.00 170.50 2055 ---- ---- ---- ---- 164.70 -4.10 168.80 2060 ---- ---- ---- ---- 162.90 -4.20 167.10 2065 ---- ---- ---- ---- 161.10 -4.30 165.40 2070 ---- ---- ---- ---- 159.30 -4.50 163.80 2075 ---- ---- ---- ---- 157.60 -4.60 162.20 2080 ---- ---- ---- ---- 155.90 -4.70 160.60 2085 ---- ---- ---- ---- 154.20 -4.80 159.00 2090 ---- ---- ---- ---- 152.60 -4.90 157.50 2095 ---- ---- ---- ---- 150.90 -5.10 156.00 2100 ---- ---- ---- ---- 149.30 -5.20 154.50 2105 ---- ---- ---- ---- 147.80 -5.30 153.10 2110 ---- ---- ---- ---- 146.20 -5.40 151.60 2115 ---- ---- ---- ---- 144.70 -5.50 150.20 2120 ---- ---- ---- ---- 143.20 -5.70 148.90 2125 ---- ---- ---- ---- 141.70 -5.80 147.50 2130 ---- ---- ---- ---- 140.20 -6.00 146.20 2135 ---- ---- ---- ---- 138.80 -6.10 144.90 2140 ---- ---- ---- ---- 137.40 -6.20 143.60 2145 ---- ---- ---- ---- 136.00 -6.30 142.30 2150 ---- ---- ---- ---- 134.60 -6.40 141.00 2155 ---- ---- ---- ---- 133.30 -6.50 139.80 2160 ---- ---- ---- ---- 131.90 -6.70 138.60 2165 ---- ---- ---- ---- 130.60 -6.80 137.40 2170 ---- ---- ---- ---- 129.40 -6.80 136.20 2175 ---- ---- ---- ---- 128.10 -6.90 135.00 2180 ---- ---- ---- ---- 126.80 -7.10 133.90 2185 ---- ---- ---- ---- 125.60 -7.10 132.70 2190 ---- ---- ---- ---- 124.40 -7.20 131.60 2195 ---- ---- ---- ---- 123.20 -7.30 130.50 2200 ---- ---- ---- ---- 122.00 -7.40 129.40 2205 ---- ---- ---- ---- 120.90 -7.40 128.30 2210 ---- ---- ---- ---- 119.70 -7.50 127.20 2215 ---- ---- ---- ---- 118.60 -7.60 126.20 2220 ---- ---- ---- ---- 117.50 -7.60 125.10 2225 ---- ---- ---- ---- 116.40 -7.70 124.10 2230 ---- ---- ---- ---- 115.30 -7.80 123.10 2240 ---- ---- ---- ---- 113.20 -7.90 121.10 2250 ---- ---- ---- ---- 111.20 -8.00 119.20 2260 ---- ---- ---- ---- 109.20 -8.10 117.30 2270 ---- ---- ---- ---- 107.30 -8.10 115.40 2275 ---- ---- ---- ---- 106.30 -8.20 114.50 2280 ---- ---- ---- ---- 105.40 -8.20 113.60 2290 ---- ---- ---- ---- 103.60 -8.30 111.90 2300 ---- ---- ---- ---- 101.80 -8.40 110.20 2310 ---- ---- ---- ---- 100.10 -8.40 108.50 2320 ---- ---- ---- ---- 98.40 -8.50 106.90 2325 ---- ---- ---- ---- 97.60 -8.50 106.10 2330 ---- ---- ---- ---- 96.80 ---- ---- 2350 ---- ---- ---- ---- 93.60 -8.70 102.30 2375 ---- ---- ---- ---- 90.00 -8.70 98.70 2400 ---- ---- ---- ---- 86.50 -8.80 95.30 2425 ---- ---- ---- ---- 83.30 -8.90 92.20 2450 ---- ---- ---- ---- 80.30 -8.90 89.20 2475 ---- ---- ---- ---- 77.50 -8.90 86.40 2500 ---- ---- ---- ---- 74.80 -9.00 83.80 2525 ---- ---- ---- ---- 72.30 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1046.50 +1.60 1044.90 1025 ---- ---- ---- ---- 1021.50 +1.60 1019.90 1050 ---- ---- ---- ---- 996.50 +1.60 994.90 1075 ---- ---- ---- ---- 971.50 +1.60 969.90 1100 ---- ---- ---- ---- 946.50 +1.60 944.90 1125 ---- ---- ---- ---- 921.50 +1.60 919.90 1130 ---- ---- ---- ---- 916.50 +1.60 914.90 1140 ---- ---- ---- ---- 906.50 +1.60 904.90 1150 ---- ---- ---- ---- 896.50 +1.60 894.90 1160 ---- ---- ---- ---- 886.50 +1.60 884.90 1170 ---- ---- ---- ---- 876.50 +1.60 874.90 1175 ---- ---- ---- ---- 871.50 +1.60 869.90 1180 ---- ---- ---- ---- 866.50 +1.60 864.90 1190 ---- ---- ---- ---- 856.50 +1.60 854.90 1200 ---- ---- ---- ---- 846.50 +1.60 844.90 1210 ---- ---- ---- ---- 836.50 +1.60 834.90 1220 ---- ---- ---- ---- 826.50 +1.60 824.90 1225 ---- ---- ---- ---- 821.50 +1.60 819.90 1230 ---- ---- ---- ---- 816.50 +1.60 814.90 1235 ---- ---- ---- ---- 811.50 +1.60 809.90 1240 ---- ---- ---- ---- 806.50 +1.60 804.90 1245 ---- ---- ---- ---- 801.50 +1.50 800.00 1250 ---- ---- ---- ---- 796.50 +1.50 795.00 1255 ---- ---- ---- ---- 791.50 +1.50 790.00 1260 ---- ---- ---- ---- 786.50 +1.40 785.10 1265 ---- ---- ---- ---- 781.50 +1.30 780.20 1270 ---- ---- ---- ---- 776.50 +1.30 775.20 1275 ---- ---- ---- ---- 771.50 +1.20 770.30 1280 ---- ---- ---- ---- 766.50 +1.10 765.40 1285 ---- ---- ---- ---- 761.50 +1.00 760.50 1290 ---- ---- ---- ---- 756.50 +.90 755.60 1295 ---- ---- ---- ---- 751.50 +.80 750.70 1300 ---- ---- ---- ---- 746.50 +.70 745.80 1305 ---- ---- ---- ---- 741.50 +.50 741.00 1310 ---- ---- ---- ---- 736.50 +.40 736.10 1315 ---- ---- ---- ---- 731.50 +.20 731.30 1320 ---- ---- ---- ---- 726.50 +.10 726.40 1325 ---- ---- ---- ---- 721.50 -.10 721.60 1330 ---- ---- ---- ---- 716.60 -.20 716.80 1335 ---- ---- ---- ---- 711.60 -.30 711.90 1340 ---- ---- ---- ---- 706.70 -.40 707.10 1345 ---- ---- ---- ---- 701.80 -.50 702.30 1350 ---- ---- ---- ---- 696.90 -.60 697.50 1355 ---- ---- ---- ---- 692.00 -.80 692.80 1360 ---- ---- ---- ---- 687.20 -.80 688.00 1365 ---- ---- ---- ---- 682.30 -.90 683.20 1370 ---- ---- ---- ---- 677.50 -1.00 678.50 1375 ---- ---- ---- ---- 672.70 -1.00 673.70 1380 ---- ---- ---- ---- 667.90 -1.10 669.00 1385 ---- ---- ---- ---- 663.10 -1.10 664.20 1390 ---- ---- ---- ---- 658.30 -1.20 659.50 1395 ---- ---- ---- ---- 653.60 -1.20 654.80 1400 ---- ---- ---- ---- 648.80 -1.30 650.10 1405 ---- ---- ---- ---- 644.10 -1.30 645.40 1410 ---- ---- ---- ---- 639.40 -1.30 640.70 1415 ---- ---- ---- ---- 634.70 -1.30 636.00 1420 ---- ---- ---- ---- 630.00 -1.30 631.30 1425 ---- ---- ---- ---- 625.30 -1.40 626.70 1430 ---- ---- ---- ---- 620.70 -1.30 622.00 1435 ---- ---- ---- ---- 616.00 -1.30 617.30 1440 ---- ---- ---- ---- 611.40 -1.30 612.70 1445 ---- ---- ---- ---- 606.80 -1.30 608.10 1450 ---- ---- ---- ---- 602.20 -1.20 603.40 1455 ---- ---- ---- ---- 597.60 -1.20 598.80 1460 ---- ---- ---- ---- 593.10 -1.10 594.20 1465 ---- ---- ---- ---- 588.50 -1.10 589.60 1470 ---- ---- ---- ---- 584.00 -1.00 585.00 1475 ---- ---- ---- ---- 579.40 -1.10 580.50 1480 ---- ---- ---- ---- 574.90 -1.00 575.90 1485 ---- ---- ---- ---- 570.40 -1.00 571.40 1490 ---- ---- ---- ---- 566.00 -.80 566.80 1495 ---- ---- ---- ---- 561.50 -.80 562.30 1500 ---- ---- ---- ---- 557.00 -.80 557.80 1505 ---- ---- ---- ---- 552.60 -.60 553.20 1510 ---- ---- ---- ---- 548.20 -.50 548.70 1515 ---- ---- ---- ---- 543.80 -.50 544.30 1520 ---- ---- ---- ---- 539.40 -.40 539.80 1525 ---- ---- ---- ---- 535.00 -.30 535.30 1530 ---- ---- ---- ---- 530.60 -.30 530.90 1535 ---- ---- ---- ---- 526.30 -.10 526.40 1540 ---- ---- ---- ---- 521.90 -.10 522.00 1545 ---- ---- ---- ---- 517.60 UNCH 517.60 1550 ---- ---- ---- ---- 513.30 +.10 513.20 1555 ---- ---- ---- ---- 509.00 +.20 508.80 1560 ---- ---- ---- ---- 504.70 +.30 504.40 1565 ---- ---- ---- ---- 500.50 +.40 500.10 1570 ---- ---- ---- ---- 496.20 +.50 495.70 1575 ---- ---- ---- ---- 492.00 +.60 491.40 1580 ---- ---- ---- ---- 487.70 +.60 487.10 1585 ---- ---- ---- ---- 483.50 +.70 482.80 1590 ---- ---- ---- ---- 479.30 +.80 478.50 1595 ---- ---- ---- ---- 475.20 +1.00 474.20 1600 ---- ---- ---- ---- 471.00 +1.10 469.90 1605 ---- ---- ---- ---- 466.90 +1.20 465.70 1610 ---- ---- ---- ---- 462.70 +1.20 461.50 1615 ---- ---- ---- ---- 458.60 +1.40 457.20 1620 ---- ---- ---- ---- 454.50 +1.50 453.00 1625 ---- ---- ---- ---- 450.40 +1.60 448.80 1630 ---- ---- ---- ---- 446.30 +1.60 444.70 1635 ---- ---- ---- ---- 442.30 +1.80 440.50 1640 ---- ---- ---- ---- 438.20 +1.90 436.30 1645 ---- ---- ---- ---- 434.20 +2.00 432.20 1650 ---- ---- ---- ---- 430.20 +2.10 428.10 1655 ---- ---- ---- ---- 426.20 +2.20 424.00 1660 ---- ---- ---- ---- 422.20 +2.30 419.90 1665 ---- ---- ---- ---- 418.30 +2.50 415.80 1670 ---- ---- ---- ---- 414.30 +2.60 411.70 1675 ---- ---- ---- ---- 410.40 +2.70 407.70 1680 ---- ---- ---- ---- 406.50 +2.80 403.70 1685 ---- ---- ---- ---- 402.60 +2.90 399.70 1690 ---- ---- ---- ---- 398.70 +3.00 395.70 1695 ---- ---- ---- ---- 394.80 +3.10 391.70 1700 ---- ---- ---- ---- 390.90 +3.10 387.80 1705 ---- ---- ---- ---- 387.10 +3.20 383.90 1710 ---- ---- ---- ---- 383.30 +3.20 380.10 1715 ---- ---- ---- ---- 379.50 +3.20 376.30 1720 ---- ---- ---- ---- 375.70 +3.20 372.50 1725 ---- ---- ---- ---- 371.90 +3.20 368.70 1730 ---- ---- ---- ---- 368.20 +3.20 365.00 1735 ---- ---- ---- ---- 364.50 +3.20 361.30 1740 ---- ---- ---- ---- 360.80 +3.20 357.60 1745 ---- ---- ---- ---- 357.10 +3.20 353.90 1750 ---- ---- ---- ---- 353.40 +3.10 350.30 1755 ---- ---- ---- ---- 349.80 +3.10 346.70 1760 ---- ---- ---- ---- 346.10 +2.90 343.20 1765 ---- ---- ---- ---- 342.50 +2.90 339.60 1770 ---- ---- ---- ---- 338.90 +2.80 336.10 1775 ---- ---- ---- ---- 335.40 +2.70 332.70 1780 ---- ---- ---- ---- 331.80 +2.60 329.20 1785 ---- ---- ---- ---- 328.30 +2.50 325.80 1790 ---- ---- ---- ---- 324.80 +2.30 322.50 1795 ---- ---- ---- ---- 321.40 +2.30 319.10 1800 ---- ---- ---- ---- 317.90 +2.10 315.80 1805 ---- ---- ---- ---- 314.50 +1.90 312.60 1810 ---- ---- ---- ---- 311.10 +1.80 309.30 1815 ---- ---- ---- ---- 307.80 +1.70 306.10 1820 ---- ---- ---- ---- 304.40 +1.50 302.90 1825 ---- ---- ---- ---- 301.10 +1.30 299.80 1830 ---- ---- ---- ---- 297.80 +1.20 296.60 1835 ---- ---- ---- ---- 294.60 +1.10 293.50 1840 ---- ---- ---- ---- 291.30 +.80 290.50 1845 ---- ---- ---- ---- 288.10 +.70 287.40 1850 ---- ---- ---- ---- 285.00 +.60 284.40 1855 ---- ---- ---- ---- 281.80 +.30 281.50 1860 ---- ---- ---- ---- 278.70 +.20 278.50 1865 ---- ---- ---- ---- 275.60 UNCH 275.60 1870 ---- ---- ---- ---- 272.60 -.10 272.70 1875 ---- ---- ---- ---- 269.60 -.20 269.80 1880 ---- ---- ---- ---- 266.60 -.40 267.00 1885 ---- ---- ---- ---- 263.60 -.60 264.20 1890 ---- ---- ---- ---- 260.70 -.80 261.50 1895 ---- ---- ---- ---- 257.80 -.90 258.70 1900 ---- ---- ---- ---- 255.00 -1.00 256.00 1905 ---- ---- ---- ---- 252.20 -1.10 253.30 1910 ---- ---- ---- ---- 249.40 -1.30 250.70 1915 ---- ---- ---- ---- 246.60 -1.50 248.10 1920 ---- ---- ---- ---- 243.90 -1.60 245.50 1925 ---- ---- ---- ---- 241.20 -1.70 242.90 1930 ---- ---- ---- ---- 238.60 -1.80 240.40 1935 ---- ---- ---- ---- 235.90 -2.00 237.90 1940 ---- ---- ---- ---- 233.30 -2.10 235.40 1945 ---- ---- ---- ---- 230.80 -2.20 233.00 1950 ---- ---- ---- ---- 228.30 -2.30 230.60 1955 ---- ---- ---- ---- 225.80 -2.40 228.20 1960 ---- ---- ---- ---- 223.30 -2.60 225.90 1965 ---- ---- ---- ---- 220.90 -2.70 223.60 1970 ---- ---- ---- ---- 218.50 -2.80 221.30 1975 ---- ---- ---- ---- 216.10 -2.90 219.00 1980 ---- ---- ---- ---- 213.70 -3.10 216.80 1985 ---- ---- ---- ---- 211.40 -3.20 214.60 1990 ---- ---- ---- ---- 209.20 -3.20 212.40 1995 ---- ---- ---- ---- 206.90 -3.40 210.30 2000 ---- ---- ---- ---- 204.70 -3.50 208.20 2005 ---- ---- ---- ---- 202.50 -3.60 206.10 2010 ---- ---- ---- ---- 200.40 -3.60 204.00 2015 ---- ---- ---- ---- 198.20 -3.80 202.00 2020 ---- ---- ---- ---- 196.10 -3.90 200.00 2025 ---- ---- ---- ---- 194.10 -4.00 198.10 2030 ---- ---- ---- ---- 192.00 -4.10 196.10 2035 ---- ---- ---- ---- 190.00 -4.20 194.20 2040 ---- ---- ---- ---- 188.10 -4.30 192.40 2045 ---- ---- ---- ---- 186.10 -4.40 190.50 2050 ---- ---- ---- ---- 184.20 -4.50 188.70 2055 ---- ---- ---- ---- 182.30 -4.60 186.90 2060 ---- ---- ---- ---- 180.40 -4.80 185.20 2065 ---- ---- ---- ---- 178.60 -4.90 183.50 2070 ---- ---- ---- ---- 176.80 -5.00 181.80 2075 ---- ---- ---- ---- 175.00 -5.20 180.20 2080 ---- ---- ---- ---- 173.30 -5.20 178.50 2085 ---- ---- ---- ---- 171.50 -5.50 177.00 2090 ---- ---- ---- ---- 169.80 -5.60 175.40 2095 ---- ---- ---- ---- 168.10 -5.80 173.90 2100 ---- ---- ---- ---- 166.50 -5.90 172.40 2105 ---- ---- ---- ---- 164.90 -6.00 170.90 2110 ---- ---- ---- ---- 163.30 -6.20 169.50 2115 ---- ---- ---- ---- 161.70 -6.40 168.10 2120 ---- ---- ---- ---- 160.10 -6.60 166.70 2125 ---- ---- ---- ---- 158.60 -6.70 165.30 2130 ---- ---- ---- ---- 157.10 -6.90 164.00 2135 ---- ---- ---- ---- 155.60 -7.00 162.60 2140 ---- ---- ---- ---- 154.10 -7.20 161.30 2145 ---- ---- ---- ---- 152.70 -7.30 160.00 2150 ---- ---- ---- ---- 151.30 -7.40 158.70 2155 ---- ---- ---- ---- 149.90 -7.60 157.50 2160 ---- ---- ---- ---- 148.50 -7.70 156.20 2165 ---- ---- ---- ---- 147.10 -7.90 155.00 2170 ---- ---- ---- ---- 145.80 -7.90 153.70 2175 ---- ---- ---- ---- 144.50 -8.00 152.50 2180 ---- ---- ---- ---- 143.20 -8.10 151.30 2185 ---- ---- ---- ---- 141.90 -8.20 150.10 2190 ---- ---- ---- ---- 140.70 -8.20 148.90 2195 ---- ---- ---- ---- 139.40 -8.30 147.70 2200 ---- ---- ---- ---- 138.20 -8.30 146.50 2205 ---- ---- ---- ---- 137.00 -8.30 145.30 2210 ---- ---- ---- ---- 135.80 -8.40 144.20 2215 ---- ---- ---- ---- 134.70 -8.30 143.00 2220 ---- ---- ---- ---- 133.50 -8.40 141.90 2225 ---- ---- ---- ---- 132.40 -8.40 140.80 2230 ---- ---- ---- ---- 131.30 -8.40 139.70 2235 ---- ---- ---- ---- 130.20 -8.40 138.60 2240 ---- ---- ---- ---- 129.10 -8.50 137.60 2245 ---- ---- ---- ---- 128.00 -8.60 136.60 2250 ---- ---- ---- ---- 127.00 -8.60 135.60 2255 ---- ---- ---- ---- 125.90 -8.70 134.60 2260 ---- ---- ---- ---- 124.90 -8.80 133.70 2265 ---- ---- ---- ---- 123.90 -8.90 132.80 2270 ---- ---- ---- ---- 122.90 -9.00 131.90 2275 ---- ---- ---- ---- 121.90 -9.20 131.10 2280 ---- ---- ---- ---- 121.00 -9.20 130.20 2285 ---- ---- ---- ---- 120.00 -9.40 129.40 2290 ---- ---- ---- ---- 119.10 -9.40 128.50 2295 ---- ---- ---- ---- 118.20 -9.50 127.70 2300 ---- ---- ---- ---- 117.20 -9.60 126.80 2305 ---- ---- ---- ---- 116.30 -9.60 125.90 2310 ---- ---- ---- ---- 115.40 -9.60 125.00 2315 ---- ---- ---- ---- 114.60 -9.50 124.10 2320 ---- ---- ---- ---- 113.70 -9.50 123.20 2325 ---- ---- ---- ---- 112.80 -9.50 122.30 2330 ---- ---- ---- ---- 112.00 -9.50 121.50 2335 ---- ---- ---- ---- 111.20 -9.40 120.60 2340 ---- ---- ---- ---- 110.40 -9.30 119.70 2345 ---- ---- ---- ---- 109.50 -9.40 118.90 2350 ---- ---- ---- ---- 108.70 -9.40 118.10 2355 ---- ---- ---- ---- 108.00 -9.20 117.20 2360 ---- ---- ---- ---- 107.20 -9.20 116.40 2365 ---- ---- ---- ---- 106.40 -9.20 115.60 2370 ---- ---- ---- ---- 105.70 -9.10 114.80 2375 ---- ---- ---- ---- 104.90 -9.10 114.00 2380 ---- ---- ---- ---- 104.20 -9.00 113.20 2390 ---- ---- ---- ---- 102.70 -9.00 111.70 2400 ---- ---- ---- ---- 101.30 -8.90 110.20 2410 ---- ---- ---- ---- 99.90 -8.80 108.70 2420 ---- ---- ---- ---- 98.60 -8.70 107.30 2425 ---- ---- ---- ---- 98.00 -8.60 106.60 2430 ---- ---- ---- ---- 97.30 -8.60 105.90 2440 ---- ---- ---- ---- 96.00 -8.50 104.50 2450 ---- ---- ---- ---- 94.80 -8.40 103.20 2460 ---- ---- ---- ---- 93.60 -8.30 101.90 2470 ---- ---- ---- ---- 92.40 -8.20 100.60 2475 ---- ---- ---- ---- 91.80 -8.10 99.90 2500 ---- ---- ---- ---- 89.00 -7.90 96.90 2525 ---- ---- ---- ---- 86.40 -7.60 94.00 2550 ---- ---- ---- ---- 83.90 -7.40 91.30 2575 ---- ---- ---- ---- 81.60 -7.10 88.70 2600 ---- ---- ---- ---- 79.40 -6.90 86.30 2625 ---- ---- ---- ---- 77.30 -6.70 84.00 2650 ---- ---- ---- ---- 75.40 -6.40 81.80 950 ---- ---- ---- ---- 1096.50 +1.60 1094.90 975 ---- ---- ---- ---- 1071.50 +1.60 1069.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1042.70 +1.60 1041.10 1050 ---- ---- ---- ---- 1017.70 +1.60 1016.10 1075 ---- ---- ---- ---- 992.70 +1.60 991.10 1100 ---- ---- ---- ---- 967.70 +1.60 966.10 1125 ---- ---- ---- ---- 942.70 +1.60 941.10 1150 ---- ---- ---- ---- 917.70 +1.60 916.10 1175 ---- ---- ---- ---- 892.70 +1.50 891.20 1200 ---- ---- ---- ---- 867.70 +1.10 866.60 1220 ---- ---- ---- ---- 847.70 +.70 847.00 1225 ---- ---- ---- ---- 842.70 +.50 842.20 1230 ---- ---- ---- ---- 837.70 +.40 837.30 1240 ---- ---- ---- ---- 827.70 +.10 827.60 1250 ---- ---- ---- ---- 817.70 -.30 818.00 1260 ---- ---- ---- ---- 807.70 -.60 808.30 1270 ---- ---- ---- ---- 797.70 -1.00 798.70 1275 ---- ---- ---- ---- 792.70 -1.20 793.90 1280 ---- ---- ---- ---- 787.80 -1.40 789.20 1290 ---- ---- ---- ---- 777.90 -1.70 779.60 1300 ---- ---- ---- ---- 768.10 -2.00 770.10 1310 ---- ---- ---- ---- 758.40 -2.20 760.60 1315 ---- ---- ---- ---- 753.50 -2.40 755.90 1320 ---- ---- ---- ---- 748.70 -2.50 751.20 1325 ---- ---- ---- ---- 743.90 -2.60 746.50 1330 ---- ---- ---- ---- 739.10 -2.70 741.80 1335 ---- ---- ---- ---- 734.30 -2.80 737.10 1340 ---- ---- ---- ---- 729.50 -2.90 732.40 1345 ---- ---- ---- ---- 724.80 -2.90 727.70 1350 ---- ---- ---- ---- 720.00 -3.10 723.10 1355 ---- ---- ---- ---- 715.30 -3.10 718.40 1360 ---- ---- ---- ---- 710.60 -3.10 713.70 1365 ---- ---- ---- ---- 705.90 -3.20 709.10 1370 ---- ---- ---- ---- 701.20 -3.20 704.40 1375 ---- ---- ---- ---- 696.60 -3.20 699.80 1380 ---- ---- ---- ---- 691.90 -3.30 695.20 1385 ---- ---- ---- ---- 687.30 -3.30 690.60 1390 ---- ---- ---- ---- 682.60 -3.30 685.90 1395 ---- ---- ---- ---- 678.00 -3.30 681.30 1400 ---- ---- ---- ---- 673.40 -3.30 676.70 1405 ---- ---- ---- ---- 668.80 -3.30 672.10 1410 ---- ---- ---- ---- 664.30 -3.30 667.60 1415 ---- ---- ---- ---- 659.70 -3.30 663.00 1420 ---- ---- ---- ---- 655.20 -3.20 658.40 1425 ---- ---- ---- ---- 650.60 -3.30 653.90 1430 ---- ---- ---- ---- 646.10 -3.20 649.30 1435 ---- ---- ---- ---- 641.60 -3.20 644.80 1440 ---- ---- ---- ---- 637.10 -3.10 640.20 1445 ---- ---- ---- ---- 632.70 -3.00 635.70 1450 ---- ---- ---- ---- 628.20 -3.00 631.20 1455 ---- ---- ---- ---- 623.80 -2.90 626.70 1460 ---- ---- ---- ---- 619.30 -2.90 622.20 1465 ---- ---- ---- ---- 614.90 -2.80 617.70 1470 ---- ---- ---- ---- 610.50 -2.70 613.20 1475 ---- ---- ---- ---- 606.10 -2.60 608.70 1480 ---- ---- ---- ---- 601.70 -2.50 604.20 1485 ---- ---- ---- ---- 597.40 -2.40 599.80 1490 ---- ---- ---- ---- 593.00 -2.30 595.30 1495 ---- ---- ---- ---- 588.70 -2.20 590.90 1500 ---- ---- ---- ---- 584.40 -2.10 586.50 1505 ---- ---- ---- ---- 580.00 -2.00 582.00 1510 ---- ---- ---- ---- 575.80 -1.80 577.60 1515 ---- ---- ---- ---- 571.50 -1.70 573.20 1520 ---- ---- ---- ---- 567.20 -1.70 568.90 1525 ---- ---- ---- ---- 562.90 -1.60 564.50 1530 ---- ---- ---- ---- 558.70 -1.40 560.10 1535 ---- ---- ---- ---- 554.50 -1.30 555.80 1540 ---- ---- ---- ---- 550.30 -1.10 551.40 1545 ---- ---- ---- ---- 546.10 -1.00 547.10 1550 ---- ---- ---- ---- 541.90 -.90 542.80 1555 ---- ---- ---- ---- 537.70 -.80 538.50 1560 ---- ---- ---- ---- 533.50 -.70 534.20 1565 ---- ---- ---- ---- 529.40 -.50 529.90 1570 ---- ---- ---- ---- 525.20 -.40 525.60 1575 ---- ---- ---- ---- 521.10 -.30 521.40 1580 ---- ---- ---- ---- 517.00 -.20 517.20 1585 ---- ---- ---- ---- 512.90 UNCH 512.90 1590 ---- ---- ---- ---- 508.80 +.10 508.70 1595 ---- ---- ---- ---- 504.80 +.30 504.50 1600 ---- ---- ---- ---- 500.70 +.40 500.30 1605 ---- ---- ---- ---- 496.70 +.50 496.20 1610 ---- ---- ---- ---- 492.70 +.70 492.00 1615 ---- ---- ---- ---- 488.70 +.80 487.90 1620 ---- ---- ---- ---- 484.70 +.90 483.80 1625 ---- ---- ---- ---- 480.70 +1.10 479.60 1630 ---- ---- ---- ---- 476.70 +1.20 475.50 1635 ---- ---- ---- ---- 472.80 +1.30 471.50 1640 ---- ---- ---- ---- 468.80 +1.40 467.40 1645 ---- ---- ---- ---- 464.90 +1.60 463.30 1650 ---- ---- ---- ---- 461.00 +1.70 459.30 1655 ---- ---- ---- ---- 457.10 +1.90 455.20 1660 ---- ---- ---- ---- 453.20 +2.00 451.20 1665 ---- ---- ---- ---- 449.30 +2.10 447.20 1670 ---- ---- ---- ---- 445.50 +2.30 443.20 1675 ---- ---- ---- ---- 441.60 +2.40 439.20 1680 ---- ---- ---- ---- 437.80 +2.50 435.30 1685 ---- ---- ---- ---- 434.00 +2.70 431.30 1690 ---- ---- ---- ---- 430.20 +2.80 427.40 1695 ---- ---- ---- ---- 426.40 +3.00 423.40 1700 ---- ---- ---- ---- 422.60 +3.00 419.60 1705 ---- ---- ---- ---- 418.80 +3.10 415.70 1710 ---- ---- ---- ---- 415.10 +3.30 411.80 1715 ---- ---- ---- ---- 411.40 +3.40 408.00 1720 ---- ---- ---- ---- 407.70 +3.40 404.30 1725 ---- ---- ---- ---- 404.00 +3.50 400.50 1730 ---- ---- ---- ---- 400.30 +3.50 396.80 1735 ---- ---- ---- ---- 396.60 +3.50 393.10 1740 ---- ---- ---- ---- 393.00 +3.60 389.40 1745 ---- ---- ---- ---- 389.40 +3.60 385.80 1750 ---- ---- ---- ---- 385.70 +3.50 382.20 1755 ---- ---- ---- ---- 382.10 +3.50 378.60 1760 ---- ---- ---- ---- 378.60 +3.50 375.10 1765 ---- ---- ---- ---- 375.00 +3.40 371.60 1770 ---- ---- ---- ---- 371.50 +3.40 368.10 1775 ---- ---- ---- ---- 368.00 +3.30 364.70 1780 ---- ---- ---- ---- 364.50 +3.20 361.30 1785 ---- ---- ---- ---- 361.00 +3.10 357.90 1790 ---- ---- ---- ---- 357.50 +3.00 354.50 1795 ---- ---- ---- ---- 354.10 +2.90 351.20 1800 ---- ---- ---- ---- 350.70 +2.80 347.90 1805 ---- ---- ---- ---- 347.30 +2.60 344.70 1810 ---- ---- ---- ---- 343.90 +2.50 341.40 1815 ---- ---- ---- ---- 340.60 +2.40 338.20 1820 ---- ---- ---- ---- 337.30 +2.20 335.10 1825 ---- ---- ---- ---- 334.00 +2.10 331.90 1830 ---- ---- ---- ---- 330.70 +1.90 328.80 1835 ---- ---- ---- ---- 327.40 +1.60 325.80 1840 ---- ---- ---- ---- 324.20 +1.50 322.70 1845 ---- ---- ---- ---- 321.00 +1.30 319.70 1850 ---- ---- ---- ---- 317.90 +1.20 316.70 1855 ---- ---- ---- ---- 314.70 +.90 313.80 1860 ---- ---- ---- ---- 311.60 +.80 310.80 1865 ---- ---- ---- ---- 308.50 +.60 307.90 1870 ---- ---- ---- ---- 305.50 +.40 305.10 1875 ---- ---- ---- ---- 302.40 +.20 302.20 1880 ---- ---- ---- ---- 299.40 UNCH 299.40 1885 ---- ---- ---- ---- 296.50 -.10 296.60 1890 ---- ---- ---- ---- 293.50 -.40 293.90 1895 ---- ---- ---- ---- 290.60 -.50 291.10 1900 ---- ---- ---- ---- 287.80 -.60 288.40 1905 ---- ---- ---- ---- 284.90 -.90 285.80 1910 ---- ---- ---- ---- 282.10 -1.00 283.10 1915 ---- ---- ---- ---- 279.30 -1.20 280.50 1920 ---- ---- ---- ---- 276.60 -1.30 277.90 1925 ---- ---- ---- ---- 273.90 -1.50 275.40 1930 ---- ---- ---- ---- 271.20 -1.60 272.80 1935 ---- ---- ---- ---- 268.50 -1.80 270.30 1940 ---- ---- ---- ---- 265.90 -2.00 267.90 1945 ---- ---- ---- ---- 263.30 -2.10 265.40 1950 ---- ---- ---- ---- 260.70 -2.30 263.00 1955 ---- ---- ---- ---- 258.20 -2.40 260.60 1960 ---- ---- ---- ---- 255.70 -2.60 258.30 1965 ---- ---- ---- ---- 253.30 -2.60 255.90 1970 ---- ---- ---- ---- 250.80 -2.80 253.60 1975 ---- ---- ---- ---- 248.40 -3.00 251.40 1980 ---- ---- ---- ---- 246.00 -3.10 249.10 1985 ---- ---- ---- ---- 243.70 -3.20 246.90 1990 ---- ---- ---- ---- 241.40 -3.30 244.70 1995 ---- ---- ---- ---- 239.10 -3.50 242.60 2000 ---- ---- ---- ---- 236.90 -3.50 240.40 2005 ---- ---- ---- ---- 234.60 -3.70 238.30 2010 ---- ---- ---- ---- 232.40 -3.80 236.20 2015 ---- ---- ---- ---- 230.30 -3.90 234.20 2020 ---- ---- ---- ---- 228.10 -4.10 232.20 2025 ---- ---- ---- ---- 226.00 -4.20 230.20 2030 ---- ---- ---- ---- 224.00 -4.20 228.20 2035 ---- ---- ---- ---- 221.90 -4.40 226.30 2040 ---- ---- ---- ---- 219.90 -4.50 224.40 2045 ---- ---- ---- ---- 217.90 -4.60 222.50 2050 ---- ---- ---- ---- 215.90 -4.80 220.70 2055 ---- ---- ---- ---- 214.00 -4.80 218.80 2060 ---- ---- ---- ---- 212.10 -5.00 217.10 2065 ---- ---- ---- ---- 210.20 -5.10 215.30 2070 ---- ---- ---- ---- 208.40 -5.20 213.60 2075 ---- ---- ---- ---- 206.60 -5.30 211.90 2080 ---- ---- ---- ---- 204.80 -5.40 210.20 2085 ---- ---- ---- ---- 203.00 -5.60 208.60 2090 ---- ---- ---- ---- 201.20 -5.80 207.00 2095 ---- ---- ---- ---- 199.50 -5.90 205.40 2100 ---- ---- ---- ---- 197.80 -6.10 203.90 2105 ---- ---- ---- ---- 196.20 -6.20 202.40 2110 ---- ---- ---- ---- 194.50 -6.40 200.90 2115 ---- ---- ---- ---- 192.90 -6.60 199.50 2120 ---- ---- ---- ---- 191.30 -6.70 198.00 2125 ---- ---- ---- ---- 189.80 -6.80 196.60 2130 ---- ---- ---- ---- 188.20 -7.10 195.30 2135 ---- ---- ---- ---- 186.70 -7.20 193.90 2140 ---- ---- ---- ---- 185.20 -7.40 192.60 2145 ---- ---- ---- ---- 183.70 -7.60 191.30 2150 ---- ---- ---- ---- 182.30 -7.70 190.00 2155 ---- ---- ---- ---- 180.80 -8.00 188.80 2160 ---- ---- ---- ---- 179.40 -8.10 187.50 2165 ---- ---- ---- ---- 178.00 -8.30 186.30 2170 ---- ---- ---- ---- 176.60 -8.50 185.10 2175 ---- ---- ---- ---- 175.30 -8.60 183.90 2180 ---- ---- ---- ---- 174.00 -8.70 182.70 2185 ---- ---- ---- ---- 172.70 -8.80 181.50 2190 ---- ---- ---- ---- 171.40 -8.90 180.30 2195 ---- ---- ---- ---- 170.10 -9.00 179.10 2200 ---- ---- ---- ---- 168.80 -9.20 178.00 2205 ---- ---- ---- ---- 167.60 -9.20 176.80 2210 ---- ---- ---- ---- 166.40 -9.20 175.60 2215 ---- ---- ---- ---- 165.20 -9.30 174.50 2220 ---- ---- ---- ---- 164.00 -9.30 173.30 2225 ---- ---- ---- ---- 162.80 -9.40 172.20 2230 ---- ---- ---- ---- 161.70 -9.40 171.10 2235 ---- ---- ---- ---- 160.50 -9.50 170.00 2240 ---- ---- ---- ---- 159.40 -9.50 168.90 2245 ---- ---- ---- ---- 158.30 -9.50 167.80 2250 ---- ---- ---- ---- 157.20 -9.50 166.70 2255 ---- ---- ---- ---- 156.10 -9.60 165.70 2260 ---- ---- ---- ---- 155.10 -9.60 164.70 2265 ---- ---- ---- ---- 154.00 -9.70 163.70 2270 ---- ---- ---- ---- 153.00 -9.80 162.80 2275 ---- ---- ---- ---- 151.90 -10.00 161.90 2280 ---- ---- ---- ---- 150.90 -10.10 161.00 2285 ---- ---- ---- ---- 149.90 -10.20 160.10 2290 ---- ---- ---- ---- 148.90 -10.40 159.30 2295 ---- ---- ---- ---- 148.00 -10.50 158.50 2300 ---- ---- ---- ---- 147.00 -10.70 157.70 2305 ---- ---- ---- ---- 146.00 -10.90 156.90 2310 ---- ---- ---- ---- 145.10 -11.00 156.10 2315 ---- ---- ---- ---- 144.10 -11.10 155.20 2320 ---- ---- ---- ---- 143.20 -11.10 154.30 2325 ---- ---- ---- ---- 142.30 -11.20 153.50 2330 ---- ---- ---- ---- 141.40 -11.20 152.60 2335 ---- ---- ---- ---- 140.50 -11.20 151.70 2340 ---- ---- ---- ---- 139.60 -11.30 150.90 2345 ---- ---- ---- ---- 138.70 -11.30 150.00 2350 ---- ---- ---- ---- 137.90 -11.20 149.10 2355 ---- ---- ---- ---- 137.00 -11.30 148.30 2360 ---- ---- ---- ---- 136.20 -11.30 147.50 2365 ---- ---- ---- ---- 135.30 -11.40 146.70 2370 ---- ---- ---- ---- 134.50 -11.40 145.90 2375 ---- ---- ---- ---- 133.70 -11.40 145.10 2380 ---- ---- ---- ---- 132.90 -11.40 144.30 2390 ---- ---- ---- ---- 131.30 -11.50 142.80 2400 ---- ---- ---- ---- 129.70 -11.60 141.30 2410 ---- ---- ---- ---- 128.20 -11.70 139.90 2420 ---- ---- ---- ---- 126.70 -11.90 138.60 2425 ---- ---- ---- ---- 126.00 -11.90 137.90 2430 ---- ---- ---- ---- 125.30 -12.00 137.30 2440 ---- ---- ---- ---- 123.90 -12.10 136.00 2450 ---- ---- ---- ---- 122.50 -12.30 134.80 2460 ---- ---- ---- ---- 121.10 -12.50 133.60 2470 ---- ---- ---- ---- 119.80 -12.60 132.40 2475 ---- ---- ---- ---- 119.10 -12.80 131.90 2480 ---- ---- ---- ---- 118.50 -12.80 131.30 2500 ---- ---- ---- ---- 115.90 -13.30 129.20 2525 ---- ---- ---- ---- 112.90 -13.80 126.70 2550 ---- ---- ---- ---- 110.10 -14.30 124.40 2575 ---- ---- ---- ---- 107.40 -14.80 122.20 2600 ---- ---- ---- ---- 104.80 -15.40 120.20 2625 ---- ---- ---- ---- 102.40 -15.90 118.30 2650 ---- ---- ---- ---- 100.10 -16.40 116.50 2675 ---- ---- ---- ---- 98.00 -16.80 114.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1014.20 +1.60 1012.60 1100 ---- ---- ---- ---- 989.20 +1.50 987.70 1125 ---- ---- ---- ---- 964.20 +1.20 963.00 1150 ---- ---- ---- ---- 939.20 +.60 938.60 1175 ---- ---- ---- ---- 914.20 -.10 914.30 1200 ---- ---- ---- ---- 889.20 -1.10 890.30 1225 ---- ---- ---- ---- 864.20 -2.20 866.40 1250 ---- ---- ---- ---- 839.40 -3.40 842.80 1270 ---- ---- ---- ---- 819.90 -4.10 824.00 1275 ---- ---- ---- ---- 815.10 -4.20 819.30 1280 ---- ---- ---- ---- 810.20 -4.40 814.60 1290 ---- ---- ---- ---- 800.60 -4.70 805.30 1300 ---- ---- ---- ---- 791.10 -4.90 796.00 1310 ---- ---- ---- ---- 781.60 -5.10 786.70 1320 ---- ---- ---- ---- 772.10 -5.40 777.50 1325 ---- ---- ---- ---- 767.50 -5.40 772.90 1330 ---- ---- ---- ---- 762.80 -5.50 768.30 1340 ---- ---- ---- ---- 753.50 -5.60 759.10 1350 ---- ---- ---- ---- 744.20 -5.70 749.90 1360 ---- ---- ---- ---- 735.00 -5.80 740.80 1370 ---- ---- ---- ---- 725.80 -5.90 731.70 1375 ---- ---- ---- ---- 721.30 -5.90 727.20 1380 ---- ---- ---- ---- 716.70 -5.90 722.60 1385 ---- ---- ---- ---- 712.20 -5.90 718.10 1390 ---- ---- ---- ---- 707.70 -5.90 713.60 1395 ---- ---- ---- ---- 703.20 -5.90 709.10 1400 ---- ---- ---- ---- 698.70 -5.90 704.60 1405 ---- ---- ---- ---- 694.20 -5.80 700.00 1410 ---- ---- ---- ---- 689.80 -5.80 695.60 1415 ---- ---- ---- ---- 685.30 -5.80 691.10 1420 ---- ---- ---- ---- 680.90 -5.70 686.60 1425 ---- ---- ---- ---- 676.50 -5.60 682.10 1430 ---- ---- ---- ---- 672.10 -5.50 677.60 1435 ---- ---- ---- ---- 667.70 -5.50 673.20 1440 ---- ---- ---- ---- 663.30 -5.40 668.70 1445 ---- ---- ---- ---- 658.90 -5.40 664.30 1450 ---- ---- ---- ---- 654.60 -5.20 659.80 1455 ---- ---- ---- ---- 650.20 -5.20 655.40 1460 ---- ---- ---- ---- 645.90 -5.10 651.00 1465 ---- ---- ---- ---- 641.60 -5.00 646.60 1470 ---- ---- ---- ---- 637.30 -4.90 642.20 1475 ---- ---- ---- ---- 633.00 -4.80 637.80 1480 ---- ---- ---- ---- 628.70 -4.70 633.40 1485 ---- ---- ---- ---- 624.40 -4.60 629.00 1490 ---- ---- ---- ---- 620.20 -4.40 624.60 1495 ---- ---- ---- ---- 615.90 -4.30 620.20 1500 ---- ---- ---- ---- 611.70 -4.20 615.90 1505 ---- ---- ---- ---- 607.50 -4.00 611.50 1510 ---- ---- ---- ---- 603.30 -3.90 607.20 1515 ---- ---- ---- ---- 599.10 -3.70 602.80 1520 ---- ---- ---- ---- 594.90 -3.60 598.50 1525 ---- ---- ---- ---- 590.80 -3.40 594.20 1530 ---- ---- ---- ---- 586.60 -3.30 589.90 1535 ---- ---- ---- ---- 582.50 -3.10 585.60 1540 ---- ---- ---- ---- 578.40 -2.90 581.30 1545 ---- ---- ---- ---- 574.20 -2.80 577.00 1550 ---- ---- ---- ---- 570.10 -2.70 572.80 1555 ---- ---- ---- ---- 566.10 -2.40 568.50 1560 ---- ---- ---- ---- 562.00 -2.30 564.30 1565 ---- ---- ---- ---- 557.90 -2.20 560.10 1570 ---- ---- ---- ---- 553.90 -2.00 555.90 1575 ---- ---- ---- ---- 549.80 -1.90 551.70 1580 ---- ---- ---- ---- 545.80 -1.70 547.50 1585 ---- ---- ---- ---- 541.80 -1.50 543.30 1590 ---- ---- ---- ---- 537.80 -1.30 539.10 1595 ---- ---- ---- ---- 533.80 -1.20 535.00 1600 ---- ---- ---- ---- 529.80 -1.00 530.80 1605 ---- ---- ---- ---- 525.90 -.80 526.70 1610 ---- ---- ---- ---- 521.90 -.70 522.60 1615 ---- ---- ---- ---- 518.00 -.50 518.50 1620 ---- ---- ---- ---- 514.10 -.30 514.40 1625 ---- ---- ---- ---- 510.20 -.20 510.40 1630 ---- ---- ---- ---- 506.30 UNCH 506.30 1635 ---- ---- ---- ---- 502.40 +.10 502.30 1640 ---- ---- ---- ---- 498.50 +.20 498.30 1645 ---- ---- ---- ---- 494.70 +.50 494.20 1650 ---- ---- ---- ---- 490.80 +.60 490.20 1655 ---- ---- ---- ---- 487.00 +.70 486.30 1660 ---- ---- ---- ---- 483.20 +.90 482.30 1665 ---- ---- ---- ---- 479.40 +1.10 478.30 1670 ---- ---- ---- ---- 475.60 +1.20 474.40 1675 ---- ---- ---- ---- 471.80 +1.40 470.40 1680 ---- ---- ---- ---- 468.00 +1.50 466.50 1685 ---- ---- ---- ---- 464.30 +1.70 462.60 1690 ---- ---- ---- ---- 460.50 +1.80 458.70 1695 ---- ---- ---- ---- 456.80 +2.00 454.80 1700 ---- ---- ---- ---- 453.10 +2.20 450.90 1705 ---- ---- ---- ---- 449.40 +2.30 447.10 1710 ---- ---- ---- ---- 445.70 +2.50 443.20 1715 ---- ---- ---- ---- 442.00 +2.60 439.40 1720 ---- ---- ---- ---- 438.40 +2.80 435.60 1725 ---- ---- ---- ---- 434.70 +2.90 431.80 1730 ---- ---- ---- ---- 431.10 +3.10 428.00 1735 ---- ---- ---- ---- 427.50 +3.20 424.30 1740 ---- ---- ---- ---- 423.90 +3.30 420.60 1745 ---- ---- ---- ---- 420.30 +3.40 416.90 1750 ---- ---- ---- ---- 416.70 +3.40 413.30 1755 ---- ---- ---- ---- 413.10 +3.40 409.70 1760 ---- ---- ---- ---- 409.60 +3.50 406.10 1765 ---- ---- ---- ---- 406.10 +3.50 402.60 1770 ---- ---- ---- ---- 402.50 +3.40 399.10 1775 ---- ---- ---- ---- 399.10 +3.50 395.60 1780 ---- ---- ---- ---- 395.60 +3.40 392.20 1785 ---- ---- ---- ---- 392.10 +3.40 388.70 1790 ---- ---- ---- ---- 388.70 +3.30 385.40 1795 ---- ---- ---- ---- 385.30 +3.30 382.00 1800 ---- ---- ---- ---- 381.80 +3.10 378.70 1805 ---- ---- ---- ---- 378.50 +3.10 375.40 1810 ---- ---- ---- ---- 375.10 +3.00 372.10 1815 ---- ---- ---- ---- 371.80 +2.90 368.90 1820 ---- ---- ---- ---- 368.40 +2.70 365.70 1825 ---- ---- ---- ---- 365.10 +2.50 362.60 1830 ---- ---- ---- ---- 361.90 +2.50 359.40 1835 ---- ---- ---- ---- 358.60 +2.30 356.30 1840 ---- ---- ---- ---- 355.40 +2.10 353.30 1845 ---- ---- ---- ---- 352.20 +2.00 350.20 1850 ---- ---- ---- ---- 349.00 +1.80 347.20 1855 ---- ---- ---- ---- 345.80 +1.60 344.20 1860 ---- ---- ---- ---- 342.70 +1.40 341.30 1865 ---- ---- ---- ---- 339.60 +1.20 338.40 1870 ---- ---- ---- ---- 336.50 +1.00 335.50 1875 ---- ---- ---- ---- 333.40 +.80 332.60 1880 ---- ---- ---- ---- 330.40 +.60 329.80 1885 ---- ---- ---- ---- 327.40 +.40 327.00 1890 ---- ---- ---- ---- 324.40 +.20 324.20 1895 ---- ---- ---- ---- 321.50 +.10 321.40 1900 ---- ---- ---- ---- 318.60 -.10 318.70 1905 ---- ---- ---- ---- 315.70 -.30 316.00 1910 ---- ---- ---- ---- 312.80 -.60 313.40 1915 ---- ---- ---- ---- 310.00 -.70 310.70 1920 ---- ---- ---- ---- 307.20 -.90 308.10 1925 ---- ---- ---- ---- 304.50 -1.00 305.50 1930 ---- ---- ---- ---- 301.70 -1.30 303.00 1935 ---- ---- ---- ---- 299.00 -1.40 300.40 1940 ---- ---- ---- ---- 296.40 -1.50 297.90 1945 ---- ---- ---- ---- 293.70 -1.80 295.50 1950 ---- ---- ---- ---- 291.10 -1.90 293.00 1955 ---- ---- ---- ---- 288.60 -2.00 290.60 1960 ---- ---- ---- ---- 286.00 -2.20 288.20 1965 ---- ---- ---- ---- 283.50 -2.40 285.90 1970 ---- ---- ---- ---- 281.00 -2.50 283.50 1975 ---- ---- ---- ---- 278.60 -2.60 281.20 1980 ---- ---- ---- ---- 276.10 -2.80 278.90 1985 ---- ---- ---- ---- 273.80 -2.90 276.70 1990 ---- ---- ---- ---- 271.40 -3.10 274.50 1995 ---- ---- ---- ---- 269.10 -3.20 272.30 2000 ---- ---- ---- ---- 266.80 -3.30 270.10 2005 ---- ---- ---- ---- 264.50 -3.40 267.90 2010 ---- ---- ---- ---- 262.30 -3.50 265.80 2015 ---- ---- ---- ---- 260.00 -3.70 263.70 2020 ---- ---- ---- ---- 257.90 -3.80 261.70 2025 ---- ---- ---- ---- 255.70 -3.90 259.60 2030 ---- ---- ---- ---- 253.60 -4.00 257.60 2035 ---- ---- ---- ---- 251.50 -4.20 255.70 2040 ---- ---- ---- ---- 249.40 -4.30 253.70 2045 ---- ---- ---- ---- 247.40 -4.40 251.80 2050 ---- ---- ---- ---- 245.40 -4.50 249.90 2055 ---- ---- ---- ---- 243.40 -4.60 248.00 2060 ---- ---- ---- ---- 241.40 -4.80 246.20 2065 ---- ---- ---- ---- 239.50 -4.80 244.30 2070 ---- ---- ---- ---- 237.60 -5.00 242.60 2075 ---- ---- ---- ---- 235.70 -5.10 240.80 2080 ---- ---- ---- ---- 233.90 -5.20 239.10 2085 ---- ---- ---- ---- 232.10 -5.30 237.40 2090 ---- ---- ---- ---- 230.30 -5.40 235.70 2095 ---- ---- ---- ---- 228.50 -5.60 234.10 2100 ---- ---- ---- ---- 226.80 -5.70 232.50 2105 ---- ---- ---- ---- 225.10 -5.80 230.90 2110 ---- ---- ---- ---- 223.40 -5.90 229.30 2115 ---- ---- ---- ---- 221.70 -6.10 227.80 2120 ---- ---- ---- ---- 220.10 -6.20 226.30 2125 ---- ---- ---- ---- 218.50 -6.40 224.90 2130 ---- ---- ---- ---- 216.90 -6.60 223.50 2135 ---- ---- ---- ---- 215.30 -6.80 222.10 2140 ---- ---- ---- ---- 213.80 -6.90 220.70 2145 ---- ---- ---- ---- 212.30 -7.10 219.40 2150 ---- ---- ---- ---- 210.80 -7.30 218.10 2155 ---- ---- ---- ---- 209.30 -7.50 216.80 2160 ---- ---- ---- ---- 207.90 -7.60 215.50 2165 ---- ---- ---- ---- 206.40 -7.90 214.30 2170 ---- ---- ---- ---- 205.00 -8.10 213.10 2175 ---- ---- ---- ---- 203.60 -8.30 211.90 2180 ---- ---- ---- ---- 202.30 -8.40 210.70 2185 ---- ---- ---- ---- 200.90 -8.60 209.50 2190 ---- ---- ---- ---- 199.60 -8.80 208.40 2195 ---- ---- ---- ---- 198.30 -8.90 207.20 2200 ---- ---- ---- ---- 197.00 -9.10 206.10 2205 ---- ---- ---- ---- 195.70 -9.30 205.00 2210 ---- ---- ---- ---- 194.50 -9.40 203.90 2215 ---- ---- ---- ---- 193.30 -9.40 202.70 2220 ---- ---- ---- ---- 192.10 -9.50 201.60 2225 ---- ---- ---- ---- 190.90 -9.60 200.50 2230 ---- ---- ---- ---- 189.70 -9.70 199.40 2235 ---- ---- ---- ---- 188.50 -9.80 198.30 2240 ---- ---- ---- ---- 187.40 -9.80 197.20 2245 ---- ---- ---- ---- 186.20 -9.90 196.10 2250 ---- ---- ---- ---- 185.10 -10.00 195.10 2255 ---- ---- ---- ---- 184.00 -10.00 194.00 2260 ---- ---- ---- ---- 182.90 -10.00 192.90 2265 ---- ---- ---- ---- 181.80 -10.10 191.90 2270 ---- ---- ---- ---- 180.80 -10.10 190.90 2275 ---- ---- ---- ---- 179.70 -10.20 189.90 2280 ---- ---- ---- ---- 178.70 -10.20 188.90 2285 ---- ---- ---- ---- 177.70 -10.20 187.90 2290 ---- ---- ---- ---- 176.70 -10.30 187.00 2295 ---- ---- ---- ---- 175.70 -10.40 186.10 2300 ---- ---- ---- ---- 174.70 -10.50 185.20 2305 ---- ---- ---- ---- 173.70 -10.70 184.40 2310 ---- ---- ---- ---- 172.80 -10.80 183.60 2315 ---- ---- ---- ---- 171.80 -11.00 182.80 2320 ---- ---- ---- ---- 170.90 -11.20 182.10 2325 ---- ---- ---- ---- 169.90 -11.50 181.40 2330 ---- ---- ---- ---- 169.00 -11.60 180.60 2335 ---- ---- ---- ---- 168.10 -11.70 179.80 2340 ---- ---- ---- ---- 167.20 -11.80 179.00 2345 ---- ---- ---- ---- 166.30 -11.90 178.20 2350 ---- ---- ---- ---- 165.40 -12.00 177.40 2355 ---- ---- ---- ---- 164.60 -11.90 176.50 2360 ---- ---- ---- ---- 163.70 -12.00 175.70 2365 ---- ---- ---- ---- 162.80 -12.10 174.90 2370 ---- ---- ---- ---- 162.00 -12.00 174.00 2375 ---- ---- ---- ---- 161.20 -12.10 173.30 2380 ---- ---- ---- ---- 160.30 -12.20 172.50 2385 ---- ---- ---- ---- 159.50 -12.30 171.80 2390 ---- ---- ---- ---- 158.70 -12.40 171.10 2400 ---- ---- ---- ---- 157.10 -12.60 169.70 2410 ---- ---- ---- ---- 155.50 -12.90 168.40 2420 ---- ---- ---- ---- 154.00 -13.20 167.20 2425 ---- ---- ---- ---- 153.30 -13.30 166.60 2430 ---- ---- ---- ---- 152.50 -13.50 166.00 2440 ---- ---- ---- ---- 151.00 -13.80 164.80 2450 ---- ---- ---- ---- 149.60 -14.00 163.60 2460 ---- ---- ---- ---- 148.20 -14.30 162.50 2470 ---- ---- ---- ---- 146.80 -14.50 161.30 2475 ---- ---- ---- ---- 146.20 -14.50 160.70 2480 ---- ---- ---- ---- 145.50 -14.70 160.20 2500 ---- ---- ---- ---- 142.90 -15.00 157.90 2525 ---- ---- ---- ---- 139.80 -15.40 155.20 2550 ---- ---- ---- ---- 136.80 -15.90 152.70 2575 ---- ---- ---- ---- 134.00 -16.20 150.20 2600 ---- ---- ---- ---- 131.40 -16.40 147.80 2625 ---- ---- ---- ---- 128.80 -16.80 145.60 2650 ---- ---- ---- ---- 126.40 -17.10 143.50 2675 ---- ---- ---- ---- 124.20 -17.30 141.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 780.50 -3.10 783.60 1350 ---- ---- ---- ---- 757.80 -3.30 761.10 1375 ---- ---- ---- ---- 735.40 -3.50 738.90 1400 ---- ---- ---- ---- 713.40 -3.60 717.00 1425 ---- ---- ---- ---- 691.70 -3.50 695.20 1450 ---- ---- ---- ---- 670.30 -3.40 673.70 1475 ---- ---- ---- ---- 649.30 -3.20 652.50 1500 ---- ---- ---- ---- 628.50 -2.90 631.40 1520 ---- ---- ---- ---- 612.10 -2.70 614.80 1525 ---- ---- ---- ---- 608.00 -2.60 610.60 1530 ---- ---- ---- ---- 604.00 -2.50 606.50 1540 ---- ---- ---- ---- 595.90 -2.30 598.20 1550 ---- ---- ---- ---- 587.90 -2.10 590.00 1560 ---- ---- ---- ---- 579.90 -2.00 581.90 1570 ---- ---- ---- ---- 572.00 -1.70 573.70 1575 ---- ---- ---- ---- 568.00 -1.70 569.70 1580 ---- ---- ---- ---- 564.10 -1.50 565.60 1590 ---- ---- ---- ---- 556.20 -1.40 557.60 1600 ---- ---- ---- ---- 548.50 -1.10 549.60 1610 ---- ---- ---- ---- 540.70 -.90 541.60 1615 ---- ---- ---- ---- 536.90 -.70 537.60 1620 ---- ---- ---- ---- 533.00 -.60 533.60 1625 ---- ---- ---- ---- 529.20 -.50 529.70 1630 ---- ---- ---- ---- 525.40 -.30 525.70 1635 ---- ---- ---- ---- 521.60 -.20 521.80 1640 ---- ---- ---- ---- 517.80 UNCH 517.80 1645 ---- ---- ---- ---- 514.00 +.10 513.90 1650 ---- ---- ---- ---- 510.20 +.20 510.00 1655 ---- ---- ---- ---- 506.50 +.40 506.10 1660 ---- ---- ---- ---- 502.70 +.50 502.20 1665 ---- ---- ---- ---- 499.00 +.70 498.30 1670 ---- ---- ---- ---- 495.30 +.90 494.40 1675 ---- ---- ---- ---- 491.60 +1.00 490.60 1680 ---- ---- ---- ---- 487.90 +1.20 486.70 1685 ---- ---- ---- ---- 484.20 +1.30 482.90 1690 ---- ---- ---- ---- 480.50 +1.50 479.00 1695 ---- ---- ---- ---- 476.90 +1.70 475.20 1700 ---- ---- ---- ---- 473.20 +1.80 471.40 1705 ---- ---- ---- ---- 469.60 +2.00 467.60 1710 ---- ---- ---- ---- 466.00 +2.20 463.80 1715 ---- ---- ---- ---- 462.40 +2.40 460.00 1720 ---- ---- ---- ---- 458.80 +2.60 456.20 1725 ---- ---- ---- ---- 455.20 +2.70 452.50 1730 ---- ---- ---- ---- 451.60 +2.90 448.70 1735 ---- ---- ---- ---- 448.00 +3.00 445.00 1740 ---- ---- ---- ---- 444.50 +3.20 441.30 1745 ---- ---- ---- ---- 441.00 +3.30 437.70 1750 ---- ---- ---- ---- 437.40 +3.40 434.00 1755 ---- ---- ---- ---- 433.90 +3.50 430.40 1760 ---- ---- ---- ---- 430.40 +3.50 426.90 1765 ---- ---- ---- ---- 427.00 +3.60 423.40 1770 ---- ---- ---- ---- 423.50 +3.60 419.90 1775 ---- ---- ---- ---- 420.10 +3.70 416.40 1780 ---- ---- ---- ---- 416.60 +3.60 413.00 1785 ---- ---- ---- ---- 413.20 +3.60 409.60 1790 ---- ---- ---- ---- 409.80 +3.60 406.20 1795 ---- ---- ---- ---- 406.40 +3.50 402.90 1800 ---- ---- ---- ---- 403.10 +3.50 399.60 1805 ---- ---- ---- ---- 399.70 +3.40 396.30 1810 ---- ---- ---- ---- 396.40 +3.30 393.10 1815 ---- ---- ---- ---- 393.10 +3.20 389.90 1820 ---- ---- ---- ---- 389.80 +3.10 386.70 1825 ---- ---- ---- ---- 386.50 +2.90 383.60 1830 ---- ---- ---- ---- 383.30 +2.80 380.50 1835 ---- ---- ---- ---- 380.10 +2.70 377.40 1840 ---- ---- ---- ---- 376.90 +2.50 374.40 1845 ---- ---- ---- ---- 373.70 +2.30 371.40 1850 ---- ---- ---- ---- 370.50 +2.10 368.40 1855 ---- ---- ---- ---- 367.40 +2.00 365.40 1860 ---- ---- ---- ---- 364.30 +1.80 362.50 1865 ---- ---- ---- ---- 361.20 +1.60 359.60 1870 ---- ---- ---- ---- 358.10 +1.30 356.80 1875 ---- ---- ---- ---- 355.10 +1.20 353.90 1880 ---- ---- ---- ---- 352.10 +1.00 351.10 1885 ---- ---- ---- ---- 349.10 +.70 348.40 1890 ---- ---- ---- ---- 346.10 +.50 345.60 1895 ---- ---- ---- ---- 343.20 +.30 342.90 1900 ---- ---- ---- ---- 340.30 +.10 340.20 1905 ---- ---- ---- ---- 337.40 -.10 337.50 1910 ---- ---- ---- ---- 334.60 -.30 334.90 1915 ---- ---- ---- ---- 331.80 -.50 332.30 1920 ---- ---- ---- ---- 329.00 -.70 329.70 1925 ---- ---- ---- ---- 326.20 -.90 327.10 1930 ---- ---- ---- ---- 323.50 -1.10 324.60 1935 ---- ---- ---- ---- 320.80 -1.30 322.10 1940 ---- ---- ---- ---- 318.20 -1.40 319.60 1945 ---- ---- ---- ---- 315.50 -1.70 317.20 1950 ---- ---- ---- ---- 312.90 -1.90 314.80 1955 ---- ---- ---- ---- 310.40 -2.00 312.40 1960 ---- ---- ---- ---- 307.80 -2.20 310.00 1965 ---- ---- ---- ---- 305.30 -2.40 307.70 1970 ---- ---- ---- ---- 302.80 -2.60 305.40 1975 ---- ---- ---- ---- 300.40 -2.70 303.10 1980 ---- ---- ---- ---- 298.00 -2.80 300.80 1985 ---- ---- ---- ---- 295.60 -3.00 298.60 1990 ---- ---- ---- ---- 293.30 -3.10 296.40 1995 ---- ---- ---- ---- 290.90 -3.30 294.20 2000 ---- ---- ---- ---- 288.60 -3.50 292.10 2005 ---- ---- ---- ---- 286.40 -3.60 290.00 2010 ---- ---- ---- ---- 284.10 -3.80 287.90 2015 ---- ---- ---- ---- 281.90 -3.90 285.80 2020 ---- ---- ---- ---- 279.80 -4.00 283.80 2025 ---- ---- ---- ---- 277.60 -4.10 281.70 2030 ---- ---- ---- ---- 275.50 -4.30 279.80 2035 ---- ---- ---- ---- 273.40 -4.40 277.80 2040 ---- ---- ---- ---- 271.30 -4.60 275.90 2045 ---- ---- ---- ---- 269.30 -4.60 273.90 2050 ---- ---- ---- ---- 267.30 -4.80 272.10 2055 ---- ---- ---- ---- 265.30 -4.90 270.20 2060 ---- ---- ---- ---- 263.40 -5.00 268.40 2065 ---- ---- ---- ---- 261.50 -5.10 266.60 2070 ---- ---- ---- ---- 259.60 -5.20 264.80 2075 ---- ---- ---- ---- 257.70 -5.30 263.00 2080 ---- ---- ---- ---- 255.90 -5.40 261.30 2085 ---- ---- ---- ---- 254.10 -5.50 259.60 2090 ---- ---- ---- ---- 252.30 -5.70 258.00 2095 ---- ---- ---- ---- 250.50 -5.80 256.30 2100 ---- ---- ---- ---- 248.80 -5.90 254.70 2105 ---- ---- ---- ---- 247.10 -6.10 253.20 2110 ---- ---- ---- ---- 245.40 -6.20 251.60 2115 ---- ---- ---- ---- 243.70 -6.40 250.10 2120 ---- ---- ---- ---- 242.10 -6.50 248.60 2125 ---- ---- ---- ---- 240.50 -6.70 247.20 2130 ---- ---- ---- ---- 238.90 -6.90 245.80 2135 ---- ---- ---- ---- 237.30 -7.10 244.40 2140 ---- ---- ---- ---- 235.80 -7.20 243.00 2145 ---- ---- ---- ---- 234.30 -7.40 241.70 2150 ---- ---- ---- ---- 232.80 -7.60 240.40 2155 ---- ---- ---- ---- 231.30 -7.90 239.20 2160 ---- ---- ---- ---- 229.90 -8.00 237.90 2165 ---- ---- ---- ---- 228.40 -8.30 236.70 2170 ---- ---- ---- ---- 227.00 -8.50 235.50 2175 ---- ---- ---- ---- 225.70 -8.60 234.30 2180 ---- ---- ---- ---- 224.30 -8.90 233.20 2185 ---- ---- ---- ---- 223.00 -9.10 232.10 2190 ---- ---- ---- ---- 221.60 -9.30 230.90 2195 ---- ---- ---- ---- 220.30 -9.50 229.80 2200 ---- ---- ---- ---- 219.00 -9.70 228.70 2205 ---- ---- ---- ---- 217.80 -9.90 227.70 2210 ---- ---- ---- ---- 216.50 -10.10 226.60 2215 ---- ---- ---- ---- 215.30 -10.20 225.50 2220 ---- ---- ---- ---- 214.10 -10.40 224.50 2225 ---- ---- ---- ---- 212.90 -10.50 223.40 2230 ---- ---- ---- ---- 211.80 -10.60 222.40 2235 ---- ---- ---- ---- 210.60 -10.70 221.30 2240 ---- ---- ---- ---- 209.50 -10.80 220.30 2245 ---- ---- ---- ---- 208.30 -10.90 219.20 2250 ---- ---- ---- ---- 207.20 -11.00 218.20 2255 ---- ---- ---- ---- 206.20 -10.90 217.10 2260 ---- ---- ---- ---- 205.10 -11.00 216.10 2265 ---- ---- ---- ---- 204.00 -11.10 215.10 2270 ---- ---- ---- ---- 203.00 -11.10 214.10 2275 ---- ---- ---- ---- 202.00 -11.10 213.10 2280 ---- ---- ---- ---- 200.90 -11.20 212.10 2285 ---- ---- ---- ---- 200.00 -11.10 211.10 2290 ---- ---- ---- ---- 199.00 -11.20 210.20 2295 ---- ---- ---- ---- 198.00 -11.30 209.30 2300 ---- ---- ---- ---- 197.00 -11.40 208.40 2305 ---- ---- ---- ---- 196.10 -11.50 207.60 2310 ---- ---- ---- ---- 195.20 -11.60 206.80 2315 ---- ---- ---- ---- 194.30 -11.70 206.00 2320 ---- ---- ---- ---- 193.30 -11.90 205.20 2325 ---- ---- ---- ---- 192.50 -12.00 204.50 2330 ---- ---- ---- ---- 191.60 -12.20 203.80 2335 ---- ---- ---- ---- 190.70 -12.50 203.20 2340 ---- ---- ---- ---- 189.80 -12.70 202.50 2345 ---- ---- ---- ---- 189.00 -12.70 201.70 2350 ---- ---- ---- ---- 188.20 -12.70 200.90 2355 ---- ---- ---- ---- 187.30 -12.90 200.20 2360 ---- ---- ---- ---- 186.50 -12.90 199.40 2365 ---- ---- ---- ---- 185.70 -12.90 198.60 2370 ---- ---- ---- ---- 184.90 -12.90 197.80 2375 ---- ---- ---- ---- 184.10 -12.90 197.00 2380 ---- ---- ---- ---- 183.30 -12.90 196.20 2385 ---- ---- ---- ---- 182.60 -12.80 195.40 2390 ---- ---- ---- ---- 181.80 -12.90 194.70 2395 ---- ---- ---- ---- 181.10 -12.90 194.00 2400 ---- ---- ---- ---- 180.30 -13.00 193.30 2410 ---- ---- ---- ---- 178.90 -13.20 192.10 2420 ---- ---- ---- ---- 177.50 -13.40 190.90 2425 ---- ---- ---- ---- 176.80 -13.50 190.30 2430 ---- ---- ---- ---- 176.10 -13.60 189.70 2440 ---- ---- ---- ---- 174.70 -13.90 188.60 2450 ---- ---- ---- ---- 173.40 -14.10 187.50 2460 ---- ---- ---- ---- 172.20 -14.30 186.50 2470 ---- ---- ---- ---- 170.90 -14.60 185.50 2475 ---- ---- ---- ---- 170.30 -14.70 185.00 2480 ---- ---- ---- ---- 169.70 -14.80 184.50 2490 ---- ---- ---- ---- 168.50 -15.00 183.50 2500 ---- ---- ---- ---- 167.30 -15.30 182.60 2525 ---- ---- ---- ---- 164.50 -15.80 180.30 2550 ---- ---- ---- ---- 161.90 -16.30 178.20 2575 ---- ---- ---- ---- 159.40 -16.90 176.30 2600 ---- ---- ---- ---- 157.00 -17.40 174.40 2625 ---- ---- ---- ---- 154.80 -17.90 172.70 2650 ---- ---- ---- ---- 152.70 -18.40 171.10 2675 ---- ---- ---- ---- 150.70 -18.90 169.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 780.80 -4.70 785.50 1375 ---- ---- ---- ---- 758.90 -4.70 763.60 1400 ---- ---- ---- ---- 737.20 -4.80 742.00 1425 ---- ---- ---- ---- 715.90 -4.70 720.60 1450 ---- ---- ---- ---- 694.90 -4.60 699.50 1475 ---- ---- ---- ---- 674.20 -4.30 678.50 1500 ---- ---- ---- ---- 653.70 -4.10 657.80 1525 ---- ---- ---- ---- 633.60 -3.60 637.20 1530 ---- ---- ---- ---- 629.60 -3.60 633.20 1540 ---- ---- ---- ---- 621.60 -3.40 625.00 1550 ---- ---- ---- ---- 613.70 -3.20 616.90 1560 ---- ---- ---- ---- 605.90 -2.90 608.80 1570 ---- ---- ---- ---- 598.10 -2.70 600.80 1575 ---- ---- ---- ---- 594.20 -2.60 596.80 1580 ---- ---- ---- ---- 590.30 -2.50 592.80 1590 ---- ---- ---- ---- 582.60 -2.20 584.80 1600 ---- ---- ---- ---- 574.90 -2.00 576.90 1610 ---- ---- ---- ---- 567.20 -1.80 569.00 1620 ---- ---- ---- ---- 559.60 -1.50 561.10 1625 ---- ---- ---- ---- 555.90 -1.30 557.20 1630 ---- ---- ---- ---- 552.10 -1.20 553.30 1635 ---- ---- ---- ---- 548.30 -1.10 549.40 1640 ---- ---- ---- ---- 544.60 -.90 545.50 1645 ---- ---- ---- ---- 540.90 -.70 541.60 1650 ---- ---- ---- ---- 537.10 -.60 537.70 1655 ---- ---- ---- ---- 533.40 -.50 533.90 1660 ---- ---- ---- ---- 529.70 -.30 530.00 1665 ---- ---- ---- ---- 526.00 -.20 526.20 1670 ---- ---- ---- ---- 522.40 +.10 522.30 1675 ---- ---- ---- ---- 518.70 +.20 518.50 1680 ---- ---- ---- ---- 515.00 +.30 514.70 1685 ---- ---- ---- ---- 511.40 +.60 510.80 1690 ---- ---- ---- ---- 507.80 +.80 507.00 1695 ---- ---- ---- ---- 504.10 +.90 503.20 1700 ---- ---- ---- ---- 500.50 +1.00 499.50 1705 ---- ---- ---- ---- 496.90 +1.20 495.70 1710 ---- ---- ---- ---- 493.30 +1.40 491.90 1715 ---- ---- ---- ---- 489.80 +1.70 488.10 1720 ---- ---- ---- ---- 486.20 +1.80 484.40 1725 ---- ---- ---- ---- 482.60 +2.00 480.60 1730 ---- ---- ---- ---- 479.10 +2.20 476.90 1735 ---- ---- ---- ---- 475.60 +2.40 473.20 1740 ---- ---- ---- ---- 472.00 +2.50 469.50 1745 ---- ---- ---- ---- 468.50 +2.80 465.70 1750 ---- ---- ---- ---- 465.00 +2.90 462.10 1755 ---- ---- ---- ---- 461.60 +3.20 458.40 1760 ---- ---- ---- ---- 458.10 +3.30 454.80 1765 ---- ---- ---- ---- 454.60 +3.40 451.20 1770 ---- ---- ---- ---- 451.20 +3.60 447.60 1775 ---- ---- ---- ---- 447.70 +3.60 444.10 1780 ---- ---- ---- ---- 444.30 +3.70 440.60 1785 ---- ---- ---- ---- 440.90 +3.70 437.20 1790 ---- ---- ---- ---- 437.50 +3.80 433.70 1795 ---- ---- ---- ---- 434.10 +3.80 430.30 1800 ---- ---- ---- ---- 430.80 +3.80 427.00 1805 ---- ---- ---- ---- 427.40 +3.70 423.70 1810 ---- ---- ---- ---- 424.10 +3.70 420.40 1815 ---- ---- ---- ---- 420.80 +3.70 417.10 1820 ---- ---- ---- ---- 417.50 +3.60 413.90 1825 ---- ---- ---- ---- 414.20 +3.50 410.70 1830 ---- ---- ---- ---- 411.00 +3.50 407.50 1835 ---- ---- ---- ---- 407.70 +3.30 404.40 1840 ---- ---- ---- ---- 404.50 +3.20 401.30 1845 ---- ---- ---- ---- 401.30 +3.00 398.30 1850 ---- ---- ---- ---- 398.10 +2.90 395.20 1855 ---- ---- ---- ---- 394.90 +2.70 392.20 1860 ---- ---- ---- ---- 391.80 +2.50 389.30 1865 ---- ---- ---- ---- 388.70 +2.40 386.30 1870 ---- ---- ---- ---- 385.60 +2.20 383.40 1875 ---- ---- ---- ---- 382.50 +1.90 380.60 1880 ---- ---- ---- ---- 379.50 +1.80 377.70 1885 ---- ---- ---- ---- 376.40 +1.50 374.90 1890 ---- ---- ---- ---- 373.40 +1.30 372.10 1895 ---- ---- ---- ---- 370.50 +1.10 369.40 1900 ---- ---- ---- ---- 367.50 +.80 366.70 1905 ---- ---- ---- ---- 364.60 +.60 364.00 1910 ---- ---- ---- ---- 361.70 +.40 361.30 1915 ---- ---- ---- ---- 358.80 +.10 358.70 1920 ---- ---- ---- ---- 356.00 UNCH 356.00 1925 ---- ---- ---- ---- 353.20 -.20 353.40 1930 ---- ---- ---- ---- 350.40 -.50 350.90 1935 ---- ---- ---- ---- 347.60 -.80 348.40 1940 ---- ---- ---- ---- 344.90 -.90 345.80 1945 ---- ---- ---- ---- 342.20 -1.20 343.40 1950 ---- ---- ---- ---- 339.60 -1.30 340.90 1955 ---- ---- ---- ---- 336.90 -1.60 338.50 1960 ---- ---- ---- ---- 334.30 -1.80 336.10 1965 ---- ---- ---- ---- 331.80 -1.90 333.70 1970 ---- ---- ---- ---- 329.20 -2.20 331.40 1975 ---- ---- ---- ---- 326.70 -2.30 329.00 1980 ---- ---- ---- ---- 324.20 -2.60 326.80 1985 ---- ---- ---- ---- 321.80 -2.70 324.50 1990 ---- ---- ---- ---- 319.40 -2.80 322.20 1995 ---- ---- ---- ---- 317.00 -3.00 320.00 2000 ---- ---- ---- ---- 314.70 -3.20 317.90 2005 ---- ---- ---- ---- 312.30 -3.40 315.70 2010 ---- ---- ---- ---- 310.00 -3.60 313.60 2015 ---- ---- ---- ---- 307.80 -3.70 311.50 2020 ---- ---- ---- ---- 305.50 -3.90 309.40 2025 ---- ---- ---- ---- 303.30 -4.00 307.30 2030 ---- ---- ---- ---- 301.20 -4.10 305.30 2035 ---- ---- ---- ---- 299.00 -4.30 303.30 2040 ---- ---- ---- ---- 296.90 -4.40 301.30 2045 ---- ---- ---- ---- 294.80 -4.60 299.40 2050 ---- ---- ---- ---- 292.80 -4.70 297.50 2055 ---- ---- ---- ---- 290.70 -4.90 295.60 2060 ---- ---- ---- ---- 288.70 -5.00 293.70 2065 ---- ---- ---- ---- 286.80 -5.00 291.80 2070 ---- ---- ---- ---- 284.80 -5.20 290.00 2075 ---- ---- ---- ---- 282.90 -5.30 288.20 2080 ---- ---- ---- ---- 281.00 -5.50 286.50 2085 ---- ---- ---- ---- 279.10 -5.60 284.70 2090 ---- ---- ---- ---- 277.30 -5.70 283.00 2095 ---- ---- ---- ---- 275.50 -5.80 281.30 2100 ---- ---- ---- ---- 273.70 -6.00 279.70 2105 ---- ---- ---- ---- 272.00 -6.10 278.10 2110 ---- ---- ---- ---- 270.20 -6.30 276.50 2115 ---- ---- ---- ---- 268.50 -6.40 274.90 2120 ---- ---- ---- ---- 266.90 -6.50 273.40 2125 ---- ---- ---- ---- 265.20 -6.70 271.90 2130 ---- ---- ---- ---- 263.60 -6.80 270.40 2135 ---- ---- ---- ---- 262.00 -6.90 268.90 2140 ---- ---- ---- ---- 260.40 -7.10 267.50 2145 ---- ---- ---- ---- 258.90 -7.20 266.10 2150 ---- ---- ---- ---- 257.30 -7.50 264.80 2155 ---- ---- ---- ---- 255.80 -7.70 263.50 2160 ---- ---- ---- ---- 254.40 -7.80 262.20 2165 ---- ---- ---- ---- 252.90 -8.00 260.90 2170 ---- ---- ---- ---- 251.50 -8.20 259.70 2175 ---- ---- ---- ---- 250.10 -8.40 258.50 2180 ---- ---- ---- ---- 248.70 -8.60 257.30 2185 ---- ---- ---- ---- 247.30 -8.90 256.20 2190 ---- ---- ---- ---- 246.00 -9.00 255.00 2195 ---- ---- ---- ---- 244.60 -9.30 253.90 2200 ---- ---- ---- ---- 243.30 -9.60 252.90 2205 ---- ---- ---- ---- 242.00 -9.80 251.80 2210 ---- ---- ---- ---- 240.80 -9.90 250.70 2215 ---- ---- ---- ---- 239.50 -10.20 249.70 2220 ---- ---- ---- ---- 238.30 -10.40 248.70 2225 ---- ---- ---- ---- 237.10 -10.50 247.60 2230 ---- ---- ---- ---- 235.90 -10.70 246.60 2235 ---- ---- ---- ---- 234.70 -10.90 245.60 2240 ---- ---- ---- ---- 233.60 -11.00 244.60 2245 ---- ---- ---- ---- 232.50 -11.10 243.60 2250 ---- ---- ---- ---- 231.30 -11.40 242.70 2255 ---- ---- ---- ---- 230.20 -11.50 241.70 2260 ---- ---- ---- ---- 229.10 -11.60 240.70 2265 ---- ---- ---- ---- 228.10 -11.60 239.70 2270 ---- ---- ---- ---- 227.00 -11.70 238.70 2275 ---- ---- ---- ---- 226.00 -11.70 237.70 2280 ---- ---- ---- ---- 224.90 -11.80 236.70 2285 ---- ---- ---- ---- 223.90 -11.90 235.80 2290 ---- ---- ---- ---- 222.90 -11.90 234.80 2295 ---- ---- ---- ---- 221.90 -12.00 233.90 2300 ---- ---- ---- ---- 221.00 -11.90 232.90 2305 ---- ---- ---- ---- 220.00 -12.00 232.00 2310 ---- ---- ---- ---- 219.10 -12.00 231.10 2315 ---- ---- ---- ---- 218.10 -12.20 230.30 2320 ---- ---- ---- ---- 217.20 -12.30 229.50 2325 ---- ---- ---- ---- 216.30 -12.40 228.70 2330 ---- ---- ---- ---- 215.40 -12.50 227.90 2335 ---- ---- ---- ---- 214.50 -12.60 227.10 2340 ---- ---- ---- ---- 213.60 -12.80 226.40 2345 ---- ---- ---- ---- 212.70 -13.10 225.80 2350 ---- ---- ---- ---- 211.80 -13.40 225.20 2355 ---- ---- ---- ---- 211.00 -13.60 224.60 2360 ---- ---- ---- ---- 210.10 -13.80 223.90 2365 ---- ---- ---- ---- 209.30 -14.00 223.30 2370 ---- ---- ---- ---- 208.50 -14.20 222.70 2375 ---- ---- ---- ---- 207.60 -14.50 222.10 2380 ---- ---- ---- ---- 206.80 -14.60 221.40 2385 ---- ---- ---- ---- 206.00 -14.80 220.80 2390 ---- ---- ---- ---- 205.20 -14.90 220.10 2400 ---- ---- ---- ---- 203.60 -15.20 218.80 2410 ---- ---- ---- ---- 202.10 -15.40 217.50 2420 ---- ---- ---- ---- 200.60 -15.60 216.20 2425 ---- ---- ---- ---- 199.80 -15.70 215.50 2430 ---- ---- ---- ---- 199.10 -15.70 214.80 2440 ---- ---- ---- ---- 197.70 -15.80 213.50 2450 ---- ---- ---- ---- 196.20 -16.00 212.20 2460 ---- ---- ---- ---- 194.90 -16.00 210.90 2470 ---- ---- ---- ---- 193.50 -16.20 209.70 2475 ---- ---- ---- ---- 192.80 -16.30 209.10 2480 ---- ---- ---- ---- 192.20 -16.30 208.50 2500 ---- ---- ---- ---- 189.60 -16.50 206.10 2525 ---- ---- ---- ---- 186.50 -16.80 203.30 2550 ---- ---- ---- ---- 183.60 -17.00 200.60 2575 ---- ---- ---- ---- 180.80 -17.30 198.10 2600 ---- ---- ---- ---- 178.10 -17.60 195.70 2625 ---- ---- ---- ---- 175.60 -17.90 193.50 2650 ---- ---- ---- ---- 173.20 -18.10 191.30 2675 ---- ---- ---- ---- 171.00 -18.30 189.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 794.70 -8.30 803.00 1375 ---- ---- ---- ---- 773.10 -8.40 781.50 1400 ---- ---- ---- ---- 751.90 -8.30 760.20 1425 ---- ---- ---- ---- 731.00 -8.10 739.10 1450 ---- ---- ---- ---- 710.30 -7.80 718.10 1475 ---- ---- ---- ---- 689.90 -7.50 697.40 1500 ---- ---- ---- ---- 669.90 -6.90 676.80 1525 ---- ---- ---- ---- 650.00 -6.40 656.40 1550 ---- ---- ---- ---- 630.50 -5.70 636.20 1560 ---- ---- ---- ---- 622.80 -5.30 628.10 1570 ---- ---- ---- ---- 615.10 -5.00 620.10 1575 ---- ---- ---- ---- 611.30 -4.80 616.10 1580 ---- ---- ---- ---- 607.40 -4.70 612.10 1590 ---- ---- ---- ---- 599.80 -4.40 604.20 1600 ---- ---- ---- ---- 592.30 -3.90 596.20 1610 ---- ---- ---- ---- 584.70 -3.60 588.30 1620 ---- ---- ---- ---- 577.30 -3.10 580.40 1625 ---- ---- ---- ---- 573.50 -3.00 576.50 1630 ---- ---- ---- ---- 569.80 -2.80 572.60 1640 ---- ---- ---- ---- 562.40 -2.40 564.80 1650 ---- ---- ---- ---- 555.10 -1.90 557.00 1655 ---- ---- ---- ---- 551.40 -1.70 553.10 1660 ---- ---- ---- ---- 547.80 -1.40 549.20 1665 ---- ---- ---- ---- 544.10 -1.30 545.40 1670 ---- ---- ---- ---- 540.50 -1.00 541.50 1675 ---- ---- ---- ---- 536.90 -.80 537.70 1680 ---- ---- ---- ---- 533.30 -.50 533.80 1685 ---- ---- ---- ---- 529.70 -.30 530.00 1690 ---- ---- ---- ---- 526.10 -.10 526.20 1695 ---- ---- ---- ---- 522.50 +.10 522.40 1700 ---- ---- ---- ---- 519.00 +.40 518.60 1705 ---- ---- ---- ---- 515.40 +.60 514.80 1710 ---- ---- ---- ---- 511.90 +.90 511.00 1715 ---- ---- ---- ---- 508.30 +1.00 507.30 1720 ---- ---- ---- ---- 504.80 +1.30 503.50 1725 ---- ---- ---- ---- 501.30 +1.50 499.80 1730 ---- ---- ---- ---- 497.80 +1.70 496.10 1735 ---- ---- ---- ---- 494.30 +2.00 492.30 1740 ---- ---- ---- ---- 490.80 +2.20 488.60 1745 ---- ---- ---- ---- 487.40 +2.50 484.90 1750 ---- ---- ---- ---- 483.90 +2.60 481.30 1755 ---- ---- ---- ---- 480.40 +2.80 477.60 1760 ---- ---- ---- ---- 477.00 +3.00 474.00 1765 ---- ---- ---- ---- 473.60 +3.20 470.40 1770 ---- ---- ---- ---- 470.20 +3.40 466.80 1775 ---- ---- ---- ---- 466.80 +3.50 463.30 1780 ---- ---- ---- ---- 463.40 +3.60 459.80 1785 ---- ---- ---- ---- 460.00 +3.70 456.30 1790 ---- ---- ---- ---- 456.60 +3.80 452.80 1795 ---- ---- ---- ---- 453.30 +3.90 449.40 1800 ---- ---- ---- ---- 449.90 +3.80 446.10 1805 ---- ---- ---- ---- 446.60 +3.90 442.70 1810 ---- ---- ---- ---- 443.30 +3.90 439.40 1815 ---- ---- ---- ---- 440.00 +3.80 436.20 1820 ---- ---- ---- ---- 436.80 +3.90 432.90 1825 ---- ---- ---- ---- 433.50 +3.80 429.70 1830 ---- ---- ---- ---- 430.20 +3.60 426.60 1835 ---- ---- ---- ---- 427.00 +3.60 423.40 1840 ---- ---- ---- ---- 423.80 +3.50 420.30 1845 ---- ---- ---- ---- 420.60 +3.30 417.30 1850 ---- ---- ---- ---- 417.50 +3.30 414.20 1855 ---- ---- ---- ---- 414.30 +3.10 411.20 1860 ---- ---- ---- ---- 411.20 +2.90 408.30 1865 ---- ---- ---- ---- 408.10 +2.80 405.30 1870 ---- ---- ---- ---- 405.00 +2.60 402.40 1875 ---- ---- ---- ---- 401.90 +2.30 399.60 1880 ---- ---- ---- ---- 398.90 +2.20 396.70 1885 ---- ---- ---- ---- 395.80 +1.90 393.90 1890 ---- ---- ---- ---- 392.80 +1.70 391.10 1895 ---- ---- ---- ---- 389.90 +1.50 388.40 1900 ---- ---- ---- ---- 386.90 +1.20 385.70 1905 ---- ---- ---- ---- 384.00 +1.00 383.00 1910 ---- ---- ---- ---- 381.10 +.80 380.30 1915 ---- ---- ---- ---- 378.20 +.50 377.70 1920 ---- ---- ---- ---- 375.40 +.30 375.10 1925 ---- ---- ---- ---- 372.60 +.10 372.50 1930 ---- ---- ---- ---- 369.80 -.20 370.00 1935 ---- ---- ---- ---- 367.00 -.40 367.40 1940 ---- ---- ---- ---- 364.30 -.60 364.90 1945 ---- ---- ---- ---- 361.60 -.90 362.50 1950 ---- ---- ---- ---- 358.90 -1.10 360.00 1955 ---- ---- ---- ---- 356.30 -1.30 357.60 1960 ---- ---- ---- ---- 353.60 -1.60 355.20 1965 ---- ---- ---- ---- 351.10 -1.80 352.90 1970 ---- ---- ---- ---- 348.50 -2.00 350.50 1975 ---- ---- ---- ---- 346.00 -2.20 348.20 1980 ---- ---- ---- ---- 343.50 -2.40 345.90 1985 ---- ---- ---- ---- 341.10 -2.60 343.70 1990 ---- ---- ---- ---- 338.60 -2.80 341.40 1995 ---- ---- ---- ---- 336.20 -3.00 339.20 2000 ---- ---- ---- ---- 333.90 -3.20 337.10 2005 ---- ---- ---- ---- 331.50 -3.40 334.90 2010 ---- ---- ---- ---- 329.20 -3.60 332.80 2015 ---- ---- ---- ---- 327.00 -3.70 330.70 2020 ---- ---- ---- ---- 324.70 -3.90 328.60 2025 ---- ---- ---- ---- 322.50 -4.10 326.60 2030 ---- ---- ---- ---- 320.30 -4.20 324.50 2035 ---- ---- ---- ---- 318.20 -4.30 322.50 2040 ---- ---- ---- ---- 316.10 -4.50 320.60 2045 ---- ---- ---- ---- 314.00 -4.60 318.60 2050 ---- ---- ---- ---- 311.90 -4.80 316.70 2055 ---- ---- ---- ---- 309.90 -4.90 314.80 2060 ---- ---- ---- ---- 307.90 -5.10 313.00 2065 ---- ---- ---- ---- 305.90 -5.20 311.10 2070 ---- ---- ---- ---- 303.90 -5.40 309.30 2075 ---- ---- ---- ---- 302.00 -5.50 307.50 2080 ---- ---- ---- ---- 300.10 -5.70 305.80 2085 ---- ---- ---- ---- 298.30 -5.70 304.00 2090 ---- ---- ---- ---- 296.40 -5.90 302.30 2095 ---- ---- ---- ---- 294.60 -6.00 300.60 2100 ---- ---- ---- ---- 292.80 -6.20 299.00 2105 ---- ---- ---- ---- 291.10 -6.30 297.40 2110 ---- ---- ---- ---- 289.30 -6.50 295.80 2115 ---- ---- ---- ---- 287.60 -6.60 294.20 2120 ---- ---- ---- ---- 286.00 -6.70 292.70 2125 ---- ---- ---- ---- 284.30 -6.90 291.20 2130 ---- ---- ---- ---- 282.70 -7.00 289.70 2135 ---- ---- ---- ---- 281.10 -7.10 288.20 2140 ---- ---- ---- ---- 279.50 -7.30 286.80 2145 ---- ---- ---- ---- 278.00 -7.40 285.40 2150 ---- ---- ---- ---- 276.40 -7.70 284.10 2155 ---- ---- ---- ---- 274.90 -7.80 282.70 2160 ---- ---- ---- ---- 273.50 -7.90 281.40 2165 ---- ---- ---- ---- 272.00 -8.20 280.20 2170 ---- ---- ---- ---- 270.60 -8.40 279.00 2175 ---- ---- ---- ---- 269.20 -8.60 277.80 2180 ---- ---- ---- ---- 267.80 -8.80 276.60 2185 ---- ---- ---- ---- 266.40 -9.10 275.50 2190 ---- ---- ---- ---- 265.10 -9.30 274.40 2195 ---- ---- ---- ---- 263.80 -9.50 273.30 2200 ---- ---- ---- ---- 262.50 -9.70 272.20 2205 ---- ---- ---- ---- 261.20 -10.00 271.20 2210 ---- ---- ---- ---- 259.90 -10.20 270.10 2215 ---- ---- ---- ---- 258.70 -10.40 269.10 2220 ---- ---- ---- ---- 257.50 -10.60 268.10 2225 ---- ---- ---- ---- 256.30 -10.80 267.10 2230 ---- ---- ---- ---- 255.10 -11.10 266.20 2235 ---- ---- ---- ---- 254.00 -11.20 265.20 2240 ---- ---- ---- ---- 252.80 -11.50 264.30 2245 ---- ---- ---- ---- 251.70 -11.60 263.30 2250 ---- ---- ---- ---- 250.60 -11.80 262.40 2255 ---- ---- ---- ---- 249.50 -11.90 261.40 2260 ---- ---- ---- ---- 248.40 -12.10 260.50 2265 ---- ---- ---- ---- 247.40 -12.20 259.60 2270 ---- ---- ---- ---- 246.30 -12.30 258.60 2275 ---- ---- ---- ---- 245.30 -12.40 257.70 2280 ---- ---- ---- ---- 244.30 -12.40 256.70 2285 ---- ---- ---- ---- 243.30 -12.50 255.80 2290 ---- ---- ---- ---- 242.30 -12.60 254.90 2295 ---- ---- ---- ---- 241.30 -12.60 253.90 2300 ---- ---- ---- ---- 240.40 -12.60 253.00 2305 ---- ---- ---- ---- 239.40 -12.70 252.10 2310 ---- ---- ---- ---- 238.50 -12.80 251.30 2315 ---- ---- ---- ---- 237.60 -12.80 250.40 2320 ---- ---- ---- ---- 236.70 -12.90 249.60 2325 ---- ---- ---- ---- 235.80 -13.00 248.80 2330 ---- ---- ---- ---- 234.90 -13.10 248.00 2335 ---- ---- ---- ---- 234.00 -13.20 247.20 2340 ---- ---- ---- ---- 233.10 -13.40 246.50 2345 ---- ---- ---- ---- 232.30 -13.50 245.80 2350 ---- ---- ---- ---- 231.40 -13.80 245.20 2355 ---- ---- ---- ---- 230.60 -14.00 244.60 2360 ---- ---- ---- ---- 229.80 -14.20 244.00 2365 ---- ---- ---- ---- 228.90 -14.50 243.40 2370 ---- ---- ---- ---- 228.10 -14.80 242.90 2375 ---- ---- ---- ---- 227.30 -15.00 242.30 2380 ---- ---- ---- ---- 226.50 -15.20 241.70 2385 ---- ---- ---- ---- 225.70 -15.50 241.20 2390 ---- ---- ---- ---- 225.00 -15.60 240.60 2395 ---- ---- ---- ---- 224.20 -15.80 240.00 2400 ---- ---- ---- ---- 223.40 -16.00 239.40 2410 ---- ---- ---- ---- 221.90 -16.20 238.10 2420 ---- ---- ---- ---- 220.50 -16.40 236.90 2425 ---- ---- ---- ---- 219.70 -16.60 236.30 2430 ---- ---- ---- ---- 219.00 -16.70 235.70 2440 ---- ---- ---- ---- 217.60 -16.80 234.40 2450 ---- ---- ---- ---- 216.20 -17.00 233.20 2460 ---- ---- ---- ---- 214.90 -17.10 232.00 2470 ---- ---- ---- ---- 213.50 -17.30 230.80 2475 ---- ---- ---- ---- 212.90 -17.30 230.20 2480 ---- ---- ---- ---- 212.20 -17.40 229.60 2490 ---- ---- ---- ---- 211.00 -17.40 228.40 2500 ---- ---- ---- ---- 209.70 -17.60 227.30 2525 ---- ---- ---- ---- 206.70 -17.90 224.60 2550 ---- ---- ---- ---- 203.90 -18.20 222.10 2575 ---- ---- ---- ---- 201.20 -18.50 219.70 2600 ---- ---- ---- ---- 198.60 -18.80 217.40 2625 ---- ---- ---- ---- 196.10 -19.10 215.20 2650 ---- ---- ---- ---- 193.80 -19.40 213.20 2675 ---- ---- ---- ---- 191.60 -19.70 211.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 794.60 -9.70 804.30 1400 ---- ---- ---- ---- 773.70 -9.50 783.20 1425 ---- ---- ---- ---- 753.00 -9.30 762.30 1450 ---- ---- ---- ---- 732.60 -9.00 741.60 1475 ---- ---- ---- ---- 712.50 -8.60 721.10 1500 ---- ---- ---- ---- 692.70 -8.00 700.70 1525 ---- ---- ---- ---- 673.10 -7.30 680.40 1550 ---- ---- ---- ---- 653.80 -6.60 660.40 1570 ---- ---- ---- ---- 638.60 -5.80 644.40 1575 ---- ---- ---- ---- 634.80 -5.70 640.50 1580 ---- ---- ---- ---- 631.00 -5.50 636.50 1590 ---- ---- ---- ---- 623.50 -5.10 628.60 1600 ---- ---- ---- ---- 616.00 -4.70 620.70 1610 ---- ---- ---- ---- 608.60 -4.30 612.90 1620 ---- ---- ---- ---- 601.10 -3.90 605.00 1625 ---- ---- ---- ---- 597.50 -3.60 601.10 1630 ---- ---- ---- ---- 593.80 -3.40 597.20 1640 ---- ---- ---- ---- 586.50 -3.00 589.50 1650 ---- ---- ---- ---- 579.20 -2.50 581.70 1660 ---- ---- ---- ---- 571.90 -2.10 574.00 1670 ---- ---- ---- ---- 564.70 -1.60 566.30 1675 ---- ---- ---- ---- 561.10 -1.40 562.50 1680 ---- ---- ---- ---- 557.60 -1.10 558.70 1685 ---- ---- ---- ---- 554.00 -.80 554.80 1690 ---- ---- ---- ---- 550.40 -.60 551.00 1695 ---- ---- ---- ---- 546.90 -.30 547.20 1700 ---- ---- ---- ---- 543.40 UNCH 543.40 1705 ---- ---- ---- ---- 539.80 +.10 539.70 1710 ---- ---- ---- ---- 536.30 +.40 535.90 1715 ---- ---- ---- ---- 532.80 +.70 532.10 1720 ---- ---- ---- ---- 529.30 +.90 528.40 1725 ---- ---- ---- ---- 525.80 +1.20 524.60 1730 ---- ---- ---- ---- 522.30 +1.40 520.90 1735 ---- ---- ---- ---- 518.90 +1.70 517.20 1740 ---- ---- ---- ---- 515.40 +1.90 513.50 1745 ---- ---- ---- ---- 512.00 +2.20 509.80 1750 ---- ---- ---- ---- 508.50 +2.40 506.10 1755 ---- ---- ---- ---- 505.10 +2.60 502.50 1760 ---- ---- ---- ---- 501.70 +2.90 498.80 1765 ---- ---- ---- ---- 498.30 +3.10 495.20 1770 ---- ---- ---- ---- 494.90 +3.40 491.50 1775 ---- ---- ---- ---- 491.50 +3.60 487.90 1780 ---- ---- ---- ---- 488.10 +3.70 484.40 1785 ---- ---- ---- ---- 484.80 +4.00 480.80 1790 ---- ---- ---- ---- 481.40 +4.10 477.30 1795 ---- ---- ---- ---- 478.10 +4.30 473.80 1800 ---- ---- ---- ---- 474.70 +4.30 470.40 1805 ---- ---- ---- ---- 471.40 +4.40 467.00 1810 ---- ---- ---- ---- 468.10 +4.50 463.60 1815 ---- ---- ---- ---- 464.80 +4.50 460.30 1820 ---- ---- ---- ---- 461.50 +4.50 457.00 1825 ---- ---- ---- ---- 458.20 +4.40 453.80 1830 ---- ---- ---- ---- 455.00 +4.50 450.50 1835 ---- ---- ---- ---- 451.80 +4.50 447.30 1840 ---- ---- ---- ---- 448.50 +4.30 444.20 1845 ---- ---- ---- ---- 445.30 +4.20 441.10 1850 ---- ---- ---- ---- 442.10 +4.10 438.00 1855 ---- ---- ---- ---- 439.00 +4.10 434.90 1860 ---- ---- ---- ---- 435.80 +3.90 431.90 1865 ---- ---- ---- ---- 432.70 +3.80 428.90 1870 ---- ---- ---- ---- 429.50 +3.50 426.00 1875 ---- ---- ---- ---- 426.50 +3.40 423.10 1880 ---- ---- ---- ---- 423.40 +3.20 420.20 1885 ---- ---- ---- ---- 420.30 +3.00 417.30 1890 ---- ---- ---- ---- 417.30 +2.80 414.50 1895 ---- ---- ---- ---- 414.30 +2.60 411.70 1900 ---- ---- ---- ---- 411.30 +2.30 409.00 1905 ---- ---- ---- ---- 408.30 +2.10 406.20 1910 ---- ---- ---- ---- 405.30 +1.80 403.50 1915 ---- ---- ---- ---- 402.40 +1.50 400.90 1920 ---- ---- ---- ---- 399.50 +1.30 398.20 1925 ---- ---- ---- ---- 396.60 +1.00 395.60 1930 ---- ---- ---- ---- 393.80 +.80 393.00 1935 ---- ---- ---- ---- 391.00 +.50 390.50 1940 ---- ---- ---- ---- 388.20 +.20 388.00 1945 ---- ---- ---- ---- 385.40 -.10 385.50 1950 ---- ---- ---- ---- 382.70 -.30 383.00 1955 ---- ---- ---- ---- 380.00 -.50 380.50 1960 ---- ---- ---- ---- 377.30 -.80 378.10 1965 ---- ---- ---- ---- 374.60 -1.10 375.70 1970 ---- ---- ---- ---- 372.00 -1.40 373.40 1975 ---- ---- ---- ---- 369.40 -1.60 371.00 1980 ---- ---- ---- ---- 366.80 -1.90 368.70 1985 ---- ---- ---- ---- 364.30 -2.10 366.40 1990 ---- ---- ---- ---- 361.80 -2.40 364.20 1995 ---- ---- ---- ---- 359.40 -2.50 361.90 2000 ---- ---- ---- ---- 356.90 -2.80 359.70 2005 ---- ---- ---- ---- 354.50 -3.00 357.50 2010 ---- ---- ---- ---- 352.20 -3.20 355.40 2015 ---- ---- ---- ---- 349.80 -3.50 353.30 2020 ---- ---- ---- ---- 347.50 -3.70 351.20 2025 ---- ---- ---- ---- 345.20 -3.90 349.10 2030 ---- ---- ---- ---- 343.00 -4.00 347.00 2035 ---- ---- ---- ---- 340.80 -4.20 345.00 2040 ---- ---- ---- ---- 338.60 -4.40 343.00 2045 ---- ---- ---- ---- 336.40 -4.60 341.00 2050 ---- ---- ---- ---- 334.30 -4.80 339.10 2055 ---- ---- ---- ---- 332.20 -5.00 337.20 2060 ---- ---- ---- ---- 330.10 -5.20 335.30 2065 ---- ---- ---- ---- 328.10 -5.30 333.40 2070 ---- ---- ---- ---- 326.10 -5.50 331.60 2075 ---- ---- ---- ---- 324.10 -5.70 329.80 2080 ---- ---- ---- ---- 322.10 -5.90 328.00 2085 ---- ---- ---- ---- 320.20 -6.00 326.20 2090 ---- ---- ---- ---- 318.30 -6.20 324.50 2095 ---- ---- ---- ---- 316.50 -6.30 322.80 2100 ---- ---- ---- ---- 314.60 -6.50 321.10 2105 ---- ---- ---- ---- 312.80 -6.60 319.40 2110 ---- ---- ---- ---- 311.00 -6.80 317.80 2115 ---- ---- ---- ---- 309.30 -6.90 316.20 2120 ---- ---- ---- ---- 307.50 -7.10 314.60 2125 ---- ---- ---- ---- 305.80 -7.20 313.00 2130 ---- ---- ---- ---- 304.20 -7.30 311.50 2135 ---- ---- ---- ---- 302.50 -7.50 310.00 2140 ---- ---- ---- ---- 300.90 -7.70 308.60 2145 ---- ---- ---- ---- 299.30 -7.80 307.10 2150 ---- ---- ---- ---- 297.70 -8.00 305.70 2155 ---- ---- ---- ---- 296.20 -8.20 304.40 2160 ---- ---- ---- ---- 294.60 -8.40 303.00 2165 ---- ---- ---- ---- 293.10 -8.60 301.70 2170 ---- ---- ---- ---- 291.70 -8.80 300.50 2175 ---- ---- ---- ---- 290.20 -9.00 299.20 2180 ---- ---- ---- ---- 288.80 -9.20 298.00 2185 ---- ---- ---- ---- 287.40 -9.40 296.80 2190 ---- ---- ---- ---- 286.00 -9.70 295.70 2195 ---- ---- ---- ---- 284.60 -10.00 294.60 2200 ---- ---- ---- ---- 283.30 -10.20 293.50 2205 ---- ---- ---- ---- 282.00 -10.40 292.40 2210 ---- ---- ---- ---- 280.70 -10.70 291.40 2215 ---- ---- ---- ---- 279.40 -11.00 290.40 2220 ---- ---- ---- ---- 278.10 -11.30 289.40 2225 ---- ---- ---- ---- 276.90 -11.50 288.40 2230 ---- ---- ---- ---- 275.70 -11.80 287.50 2235 ---- ---- ---- ---- 274.50 -12.00 286.50 2240 ---- ---- ---- ---- 273.30 -12.30 285.60 2245 ---- ---- ---- ---- 272.20 -12.50 284.70 2250 ---- ---- ---- ---- 271.00 -12.80 283.80 2255 ---- ---- ---- ---- 269.90 -13.00 282.90 2260 ---- ---- ---- ---- 268.80 -13.20 282.00 2265 ---- ---- ---- ---- 267.70 -13.40 281.10 2270 ---- ---- ---- ---- 266.70 -13.50 280.20 2275 ---- ---- ---- ---- 265.60 -13.70 279.30 2280 ---- ---- ---- ---- 264.60 -13.80 278.40 2285 ---- ---- ---- ---- 263.60 -13.90 277.50 2290 ---- ---- ---- ---- 262.60 -14.00 276.60 2295 ---- ---- ---- ---- 261.60 -14.10 275.70 2300 ---- ---- ---- ---- 260.70 -14.10 274.80 2305 ---- ---- ---- ---- 259.70 -14.20 273.90 2310 ---- ---- ---- ---- 258.80 -14.30 273.10 2315 ---- ---- ---- ---- 257.90 -14.30 272.20 2320 ---- ---- ---- ---- 257.00 -14.30 271.30 2325 ---- ---- ---- ---- 256.10 -14.40 270.50 2330 ---- ---- ---- ---- 255.20 -14.50 269.70 2335 ---- ---- ---- ---- 254.30 -14.60 268.90 2340 ---- ---- ---- ---- 253.50 -14.60 268.10 2345 ---- ---- ---- ---- 252.60 -14.80 267.40 2350 ---- ---- ---- ---- 251.80 -14.90 266.70 2355 ---- ---- ---- ---- 251.00 -15.00 266.00 2360 ---- ---- ---- ---- 250.20 -15.20 265.40 2365 ---- ---- ---- ---- 249.40 -15.40 264.80 2370 ---- ---- ---- ---- 248.60 -15.60 264.20 2375 ---- ---- ---- ---- 247.90 -15.80 263.70 2380 ---- ---- ---- ---- 247.10 -16.10 263.20 2385 ---- ---- ---- ---- 246.40 -16.30 262.70 2390 ---- ---- ---- ---- 245.60 -16.50 262.10 2395 ---- ---- ---- ---- 244.90 -16.60 261.50 2400 ---- ---- ---- ---- 244.20 -16.70 260.90 2405 ---- ---- ---- ---- 243.50 -16.70 260.20 2410 ---- ---- ---- ---- 242.80 -16.70 259.50 2420 ---- ---- ---- ---- 241.40 -16.80 258.20 2425 ---- ---- ---- ---- 240.80 -16.70 257.50 2430 ---- ---- ---- ---- 240.10 -16.70 256.80 2440 ---- ---- ---- ---- 238.80 -16.60 255.40 2450 ---- ---- ---- ---- 237.60 -16.50 254.10 2460 ---- ---- ---- ---- 236.30 -16.50 252.80 2470 ---- ---- ---- ---- 235.20 -16.30 251.50 2475 ---- ---- ---- ---- 234.60 -16.30 250.90 2480 ---- ---- ---- ---- 234.00 -16.30 250.30 2490 ---- ---- ---- ---- 232.90 -16.10 249.00 2500 ---- ---- ---- ---- 231.80 -16.00 247.80 2525 ---- ---- ---- ---- 229.20 -15.70 244.90 2550 ---- ---- ---- ---- 226.70 -15.50 242.20 2575 ---- ---- ---- ---- 224.40 -15.20 239.60 2600 ---- ---- ---- ---- 222.20 -14.90 237.10 2625 ---- ---- ---- ---- 220.20 -14.60 234.80 2650 ---- ---- ---- ---- 218.30 -14.30 232.60 2675 ---- ---- ---- ---- 216.50 -14.00 230.50 2700 ---- ---- ---- ---- 214.80 -13.70 228.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 787.90 -11.30 799.20 1425 ---- ---- ---- ---- 767.60 -10.90 778.50 1450 ---- ---- ---- ---- 747.50 -10.50 758.00 1475 ---- ---- ---- ---- 727.60 -10.10 737.70 1500 ---- ---- ---- ---- 708.10 -9.30 717.40 1525 ---- ---- ---- ---- 688.80 -8.60 697.40 1550 ---- ---- ---- ---- 669.70 -7.80 677.50 1575 ---- ---- ---- ---- 650.90 -6.80 657.70 1580 ---- ---- ---- ---- 647.20 -6.60 653.80 1590 ---- ---- ---- ---- 639.70 -6.30 646.00 1600 ---- ---- ---- ---- 632.40 -5.70 638.10 1610 ---- ---- ---- ---- 625.00 -5.30 630.30 1620 ---- ---- ---- ---- 617.70 -4.90 622.60 1625 ---- ---- ---- ---- 614.00 -4.70 618.70 1630 ---- ---- ---- ---- 610.40 -4.40 614.80 1640 ---- ---- ---- ---- 603.20 -3.90 607.10 1650 ---- ---- ---- ---- 596.00 -3.40 599.40 1660 ---- ---- ---- ---- 588.80 -2.90 591.70 1670 ---- ---- ---- ---- 581.70 -2.40 584.10 1675 ---- ---- ---- ---- 578.10 -2.10 580.20 1680 ---- ---- ---- ---- 574.60 -1.80 576.40 1685 ---- ---- ---- ---- 571.10 -1.50 572.60 1690 ---- ---- ---- ---- 567.50 -1.30 568.80 1695 ---- ---- ---- ---- 564.00 -1.10 565.10 1700 ---- ---- ---- ---- 560.50 -.80 561.30 1705 ---- ---- ---- ---- 557.00 -.50 557.50 1710 ---- ---- ---- ---- 553.60 -.20 553.80 1715 ---- ---- ---- ---- 550.10 +.10 550.00 1720 ---- ---- ---- ---- 546.60 +.30 546.30 1725 ---- ---- ---- ---- 543.20 +.60 542.60 1730 ---- ---- ---- ---- 539.70 +.90 538.80 1735 ---- ---- ---- ---- 536.30 +1.20 535.10 1740 ---- ---- ---- ---- 532.90 +1.50 531.40 1745 ---- ---- ---- ---- 529.50 +1.70 527.80 1750 ---- ---- ---- ---- 526.10 +2.00 524.10 1755 ---- ---- ---- ---- 522.70 +2.20 520.50 1760 ---- ---- ---- ---- 519.30 +2.50 516.80 1765 ---- ---- ---- ---- 515.90 +2.70 513.20 1770 ---- ---- ---- ---- 512.50 +2.90 509.60 1775 ---- ---- ---- ---- 509.20 +3.20 506.00 1780 ---- ---- ---- ---- 505.80 +3.40 502.40 1785 ---- ---- ---- ---- 502.50 +3.60 498.90 1790 ---- ---- ---- ---- 499.20 +3.90 495.30 1795 ---- ---- ---- ---- 495.80 +4.00 491.80 1800 ---- ---- ---- ---- 492.50 +4.10 488.40 1805 ---- ---- ---- ---- 489.20 +4.20 485.00 1810 ---- ---- ---- ---- 485.90 +4.30 481.60 1815 ---- ---- ---- ---- 482.70 +4.50 478.20 1820 ---- ---- ---- ---- 479.40 +4.50 474.90 1825 ---- ---- ---- ---- 476.20 +4.60 471.60 1830 ---- ---- ---- ---- 472.90 +4.50 468.40 1835 ---- ---- ---- ---- 469.70 +4.50 465.20 1840 ---- ---- ---- ---- 466.50 +4.50 462.00 1845 ---- ---- ---- ---- 463.30 +4.50 458.80 1850 ---- ---- ---- ---- 460.10 +4.40 455.70 1855 ---- ---- ---- ---- 456.90 +4.30 452.60 1860 ---- ---- ---- ---- 453.80 +4.20 449.60 1865 ---- ---- ---- ---- 450.70 +4.10 446.60 1870 ---- ---- ---- ---- 447.50 +3.90 443.60 1875 ---- ---- ---- ---- 444.50 +3.80 440.70 1880 ---- ---- ---- ---- 441.40 +3.70 437.70 1885 ---- ---- ---- ---- 438.30 +3.40 434.90 1890 ---- ---- ---- ---- 435.30 +3.30 432.00 1895 ---- ---- ---- ---- 432.30 +3.10 429.20 1900 ---- ---- ---- ---- 429.30 +2.90 426.40 1905 ---- ---- ---- ---- 426.30 +2.60 423.70 1910 ---- ---- ---- ---- 423.30 +2.30 421.00 1915 ---- ---- ---- ---- 420.40 +2.10 418.30 1920 ---- ---- ---- ---- 417.50 +1.90 415.60 1925 ---- ---- ---- ---- 414.60 +1.60 413.00 1930 ---- ---- ---- ---- 411.70 +1.30 410.40 1935 ---- ---- ---- ---- 408.90 +1.10 407.80 1940 ---- ---- ---- ---- 406.10 +.80 405.30 1945 ---- ---- ---- ---- 403.30 +.50 402.80 1950 ---- ---- ---- ---- 400.50 +.20 400.30 1955 ---- ---- ---- ---- 397.80 -.10 397.90 1960 ---- ---- ---- ---- 395.10 -.40 395.50 1965 ---- ---- ---- ---- 392.40 -.70 393.10 1970 ---- ---- ---- ---- 389.80 -.90 390.70 1975 ---- ---- ---- ---- 387.20 -1.20 388.40 1980 ---- ---- ---- ---- 384.60 -1.50 386.10 1985 ---- ---- ---- ---- 382.00 -1.80 383.80 1990 ---- ---- ---- ---- 379.50 -2.00 381.50 1995 ---- ---- ---- ---- 377.00 -2.30 379.30 2000 ---- ---- ---- ---- 374.50 -2.60 377.10 2005 ---- ---- ---- ---- 372.10 -2.80 374.90 2010 ---- ---- ---- ---- 369.70 -3.00 372.70 2015 ---- ---- ---- ---- 367.30 -3.30 370.60 2020 ---- ---- ---- ---- 365.00 -3.50 368.50 2025 ---- ---- ---- ---- 362.70 -3.70 366.40 2030 ---- ---- ---- ---- 360.40 -3.90 364.30 2035 ---- ---- ---- ---- 358.20 -4.10 362.30 2040 ---- ---- ---- ---- 356.00 -4.30 360.30 2045 ---- ---- ---- ---- 353.80 -4.50 358.30 2050 ---- ---- ---- ---- 351.70 -4.60 356.30 2055 ---- ---- ---- ---- 349.50 -4.90 354.40 2060 ---- ---- ---- ---- 347.50 -5.00 352.50 2065 ---- ---- ---- ---- 345.40 -5.20 350.60 2070 ---- ---- ---- ---- 343.40 -5.40 348.80 2075 ---- ---- ---- ---- 341.40 -5.60 347.00 2080 ---- ---- ---- ---- 339.50 -5.70 345.20 2085 ---- ---- ---- ---- 337.50 -5.90 343.40 2090 ---- ---- ---- ---- 335.70 -5.90 341.60 2095 ---- ---- ---- ---- 333.80 -6.10 339.90 2100 ---- ---- ---- ---- 332.00 -6.20 338.20 2105 ---- ---- ---- ---- 330.20 -6.40 336.60 2110 ---- ---- ---- ---- 328.40 -6.50 334.90 2115 ---- ---- ---- ---- 326.60 -6.70 333.30 2120 ---- ---- ---- ---- 324.90 -6.90 331.80 2125 ---- ---- ---- ---- 323.20 -7.00 330.20 2130 ---- ---- ---- ---- 321.50 -7.20 328.70 2135 ---- ---- ---- ---- 319.90 -7.30 327.20 2140 ---- ---- ---- ---- 318.20 -7.60 325.80 2145 ---- ---- ---- ---- 316.60 -7.80 324.40 2150 ---- ---- ---- ---- 315.00 -8.00 323.00 2155 ---- ---- ---- ---- 313.40 -8.20 321.60 2160 ---- ---- ---- ---- 311.80 -8.50 320.30 2165 ---- ---- ---- ---- 310.20 -8.80 319.00 2170 ---- ---- ---- ---- 308.70 -9.00 317.70 2175 ---- ---- ---- ---- 307.10 -9.40 316.50 2180 ---- ---- ---- ---- 305.60 -9.70 315.30 2185 ---- ---- ---- ---- 304.10 -10.00 314.10 2190 ---- ---- ---- ---- 302.60 -10.30 312.90 2195 ---- ---- ---- ---- 301.10 -10.70 311.80 2200 ---- ---- ---- ---- 299.60 -11.10 310.70 2205 ---- ---- ---- ---- 298.10 -11.60 309.70 2210 ---- ---- ---- ---- 296.60 -12.10 308.70 2215 ---- ---- ---- ---- 295.20 -12.50 307.70 2220 ---- ---- ---- ---- 293.70 -13.00 306.70 2225 ---- ---- ---- ---- 292.30 -13.40 305.70 2230 ---- ---- ---- ---- 290.80 -14.00 304.80 2235 ---- ---- ---- ---- 289.40 -14.50 303.90 2240 ---- ---- ---- ---- 288.00 -15.00 303.00 2245 ---- ---- ---- ---- 286.60 -15.50 302.10 2250 ---- ---- ---- ---- 285.20 -16.00 301.20 2255 ---- ---- ---- ---- 283.90 -16.40 300.30 2260 ---- ---- ---- ---- 282.50 -17.00 299.50 2265 ---- ---- ---- ---- 281.10 -17.50 298.60 2270 ---- ---- ---- ---- 279.80 -18.00 297.80 2275 ---- ---- ---- ---- 278.50 -18.40 296.90 2280 ---- ---- ---- ---- 277.10 -19.00 296.10 2285 ---- ---- ---- ---- 275.80 -19.40 295.20 2290 ---- ---- ---- ---- 274.50 -19.90 294.40 2295 ---- ---- ---- ---- 273.20 -20.30 293.50 2300 ---- ---- ---- ---- 271.90 -20.80 292.70 2305 ---- ---- ---- ---- 270.60 -21.20 291.80 2310 ---- ---- ---- ---- 269.40 -21.60 291.00 2315 ---- ---- ---- ---- 268.10 -22.10 290.20 2320 ---- ---- ---- ---- 266.90 -22.40 289.30 2325 ---- ---- ---- ---- 265.60 -22.90 288.50 2330 ---- ---- ---- ---- 264.40 -23.30 287.70 2335 ---- ---- ---- ---- 263.20 -23.70 286.90 2340 ---- ---- ---- ---- 261.90 -24.30 286.20 2345 ---- ---- ---- ---- 260.70 -24.70 285.40 2350 ---- ---- ---- ---- 259.50 -25.20 284.70 2355 ---- ---- ---- ---- 258.30 ---- ---- 2360 ---- ---- ---- ---- 257.20 -26.10 283.30 2370 ---- ---- ---- ---- 254.80 -27.30 282.10 2375 ---- ---- ---- ---- 253.70 -27.90 281.60 2380 ---- ---- ---- ---- 252.50 -28.60 281.10 2390 ---- ---- ---- ---- 250.30 -29.90 280.20 2400 ---- ---- ---- ---- 248.00 -31.30 279.30 2410 ---- ---- ---- ---- 245.80 -32.70 278.50 2420 ---- ---- ---- ---- 243.60 -34.10 277.70 2425 ---- ---- ---- ---- 242.60 -34.70 277.30 2430 ---- ---- ---- ---- 241.50 -35.40 276.90 2440 ---- ---- ---- ---- 239.40 -36.70 276.10 2450 ---- ---- ---- ---- 237.30 -38.10 275.40 2475 ---- ---- ---- ---- 232.20 -41.50 273.70 2500 ---- ---- ---- ---- 227.30 -44.80 272.10 2525 ---- ---- ---- ---- 222.60 -48.10 270.70 2550 ---- ---- ---- ---- 218.10 -51.40 269.50 2575 ---- ---- ---- ---- 213.70 -54.60 268.30 2600 ---- ---- ---- ---- 209.40 -58.00 267.40 2625 ---- ---- ---- ---- 205.30 -61.20 266.50 2650 ---- ---- ---- ---- 201.40 -64.30 265.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 636.70 +18.00 618.70 1650 ---- ---- ---- ---- 618.80 +17.20 601.60 1675 ---- ---- ---- ---- 601.00 +16.20 584.80 1700 ---- ---- ---- ---- 583.50 +15.10 568.40 1725 ---- ---- ---- ---- 566.20 +13.90 552.30 1750 ---- ---- ---- ---- 549.20 +12.60 536.60 1775 ---- ---- ---- ---- 532.40 +11.20 521.20 1800 ---- ---- ---- ---- 515.70 +9.60 506.10 1820 ---- ---- ---- ---- 502.60 +8.30 494.30 1825 ---- ---- ---- ---- 499.30 +8.00 491.30 1830 ---- ---- ---- ---- 496.10 +7.70 488.40 1840 ---- ---- ---- ---- 489.60 +6.90 482.70 1850 ---- ---- ---- ---- 483.20 +6.20 477.00 1860 ---- ---- ---- ---- 476.90 +5.50 471.40 1870 ---- ---- ---- ---- 470.60 +4.80 465.80 1875 ---- ---- ---- ---- 467.50 ---- ---- 1880 ---- ---- ---- ---- 464.40 +4.10 460.30 1890 ---- ---- ---- ---- 458.20 +3.30 454.90 1900 ---- ---- ---- ---- 452.10 +2.60 449.50 1910 ---- ---- ---- ---- 446.10 +1.90 444.20 1915 ---- ---- ---- ---- 443.20 +1.60 441.60 1920 ---- ---- ---- ---- 440.20 +1.20 439.00 1925 ---- ---- ---- ---- 437.30 +.90 436.40 1930 ---- ---- ---- ---- 434.40 +.50 433.90 1935 ---- ---- ---- ---- 431.50 +.20 431.30 1940 ---- ---- ---- ---- 428.70 -.10 428.80 1945 ---- ---- ---- ---- 425.80 -.50 426.30 1950 ---- ---- ---- ---- 423.00 -.90 423.90 1955 ---- ---- ---- ---- 420.20 -1.20 421.40 1960 ---- ---- ---- ---- 417.50 -1.50 419.00 1965 ---- ---- ---- ---- 414.80 -1.70 416.50 1970 ---- ---- ---- ---- 412.10 -2.10 414.20 1975 ---- ---- ---- ---- 409.40 -2.40 411.80 1980 ---- ---- ---- ---- 406.70 -2.70 409.40 1985 ---- ---- ---- ---- 404.10 -3.00 407.10 1990 ---- ---- ---- ---- 401.50 -3.30 404.80 1995 ---- ---- ---- ---- 399.00 -3.50 402.50 2000 ---- ---- ---- ---- 396.50 -3.70 400.20 2005 ---- ---- ---- ---- 394.00 -4.00 398.00 2010 ---- ---- ---- ---- 391.50 -4.30 395.80 2015 ---- ---- ---- ---- 389.10 -4.50 393.60 2020 ---- ---- ---- ---- 386.70 -4.70 391.40 2025 ---- ---- ---- ---- 384.40 -4.90 389.30 2030 ---- ---- ---- ---- 382.00 -5.10 387.10 2035 ---- ---- ---- ---- 379.70 -5.30 385.00 2040 ---- ---- ---- ---- 377.50 -5.50 383.00 2045 ---- ---- ---- ---- 375.20 -5.70 380.90 2050 ---- ---- ---- ---- 373.00 -5.90 378.90 2055 ---- ---- ---- ---- 370.90 -6.00 376.90 2060 ---- ---- ---- ---- 368.70 -6.20 374.90 2065 ---- ---- ---- ---- 366.60 -6.30 372.90 2070 ---- ---- ---- ---- 364.50 -6.50 371.00 2075 ---- ---- ---- ---- 362.50 -6.60 369.10 2080 ---- ---- ---- ---- 360.50 -6.70 367.20 2085 ---- ---- ---- ---- 358.50 -6.90 365.40 2090 ---- ---- ---- ---- 356.50 -7.10 363.60 2095 ---- ---- ---- ---- 354.60 -7.20 361.80 2100 ---- ---- ---- ---- 352.70 -7.30 360.00 2105 ---- ---- ---- ---- 350.80 -7.40 358.20 2110 ---- ---- ---- ---- 349.00 -7.50 356.50 2115 ---- ---- ---- ---- 347.20 -7.60 354.80 2120 ---- ---- ---- ---- 345.40 -7.80 353.20 2125 ---- ---- ---- ---- 343.60 -7.90 351.50 2130 ---- ---- ---- ---- 341.90 -8.00 349.90 2135 ---- ---- ---- ---- 340.20 -8.20 348.40 2140 ---- ---- ---- ---- 338.50 -8.30 346.80 2145 ---- ---- ---- ---- 336.90 -8.40 345.30 2150 ---- ---- ---- ---- 335.20 -8.60 343.80 2155 ---- ---- ---- ---- 333.60 -8.70 342.30 2160 ---- ---- ---- ---- 332.10 -8.80 340.90 2165 ---- ---- ---- ---- 330.50 -9.00 339.50 2170 ---- ---- ---- ---- 329.00 -9.10 338.10 2175 ---- ---- ---- ---- 327.50 -9.30 336.80 2180 ---- ---- ---- ---- 326.00 -9.50 335.50 2185 ---- ---- ---- ---- 324.60 -9.60 334.20 2190 ---- ---- ---- ---- 323.20 -9.80 333.00 2195 ---- ---- ---- ---- 321.80 -9.90 331.70 2200 ---- ---- ---- ---- 320.40 -10.20 330.60 2205 ---- ---- ---- ---- 319.10 -10.30 329.40 2210 ---- ---- ---- ---- 317.80 -10.50 328.30 2215 ---- ---- ---- ---- 316.40 -10.80 327.20 2220 ---- ---- ---- ---- 315.20 -11.00 326.20 2225 ---- ---- ---- ---- 313.90 -11.20 325.10 2230 ---- ---- ---- ---- 312.70 -11.50 324.20 2235 ---- ---- ---- ---- 311.50 -11.70 323.20 2240 ---- ---- ---- ---- 310.30 -11.90 322.20 2245 ---- ---- ---- ---- 309.10 -12.20 321.30 2250 ---- ---- ---- ---- 308.00 -12.40 320.40 2255 ---- ---- ---- ---- 306.80 -12.80 319.60 2260 ---- ---- ---- ---- 305.70 -13.00 318.70 2265 ---- ---- ---- ---- 304.60 -13.30 317.90 2270 ---- ---- ---- ---- 303.60 -13.50 317.10 2275 ---- ---- ---- ---- 302.50 -13.80 316.30 2280 ---- ---- ---- ---- 301.50 -14.00 315.50 2285 ---- ---- ---- ---- 300.50 -14.30 314.80 2290 ---- ---- ---- ---- 299.50 -14.50 314.00 2295 ---- ---- ---- ---- 298.50 -14.80 313.30 2300 ---- ---- ---- ---- 297.50 -15.10 312.60 2305 ---- ---- ---- ---- 296.60 -15.30 311.90 2310 ---- ---- ---- ---- 295.60 -15.60 311.20 2315 ---- ---- ---- ---- 294.70 -15.80 310.50 2320 ---- ---- ---- ---- 293.80 -16.00 309.80 2325 ---- ---- ---- ---- 293.00 -16.10 309.10 2330 ---- ---- ---- ---- 292.10 -16.40 308.50 2335 ---- ---- ---- ---- 291.20 -16.60 307.80 2340 ---- ---- ---- ---- 290.40 -16.80 307.20 2345 ---- ---- ---- ---- 289.60 -16.90 306.50 2350 ---- ---- ---- ---- 288.80 -17.10 305.90 2355 ---- ---- ---- ---- 288.00 -17.30 305.30 2360 ---- ---- ---- ---- 287.20 -17.40 304.60 2365 ---- ---- ---- ---- 286.40 -17.60 304.00 2370 ---- ---- ---- ---- 285.70 -17.70 303.40 2375 ---- ---- ---- ---- 284.90 ---- ---- 2380 ---- ---- ---- ---- 284.20 -18.10 302.30 2390 ---- ---- ---- ---- 282.80 -18.30 301.10 2400 ---- ---- ---- ---- 281.40 -18.60 300.00 2410 ---- ---- ---- ---- 280.00 -18.90 298.90 2420 ---- ---- ---- ---- 278.70 -19.20 297.90 2425 ---- ---- ---- ---- 278.10 -19.30 297.40 2430 ---- ---- ---- ---- 277.50 -19.30 296.80 2440 ---- ---- ---- ---- 276.20 -19.70 295.90 2450 ---- ---- ---- ---- 275.00 -19.90 294.90 2460 ---- ---- ---- ---- 273.90 -20.00 293.90 2470 ---- ---- ---- ---- 272.80 -20.20 293.00 2475 ---- ---- ---- ---- 272.20 -20.40 292.60 2500 ---- ---- ---- ---- 269.60 -20.80 290.40 2525 ---- ---- ---- ---- 267.20 -21.20 288.40 2550 ---- ---- ---- ---- 264.90 -21.70 286.60 2575 ---- ---- ---- ---- 262.80 -22.10 284.90 2600 ---- ---- ---- ---- 260.80 -22.50 283.30 2625 ---- ---- ---- ---- 259.00 -22.90 281.90 2650 ---- ---- ---- ---- 257.30 -23.30 280.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21855 13920 421758 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 UNCH .10 3 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 .10 .10 .10 .10 UNCH 2 .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 .10 .10 .10 .10 .10 UNCH 1 .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 ---- ---- ---- ---- .10 UNCH .10 1966 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 303 1615 ---- ---- ---- ---- .10 UNCH .10 144 1620 .10 .10 .10 .10 .10 UNCH 2 .10 531 1625 ---- ---- ---- ---- .10 UNCH .10 774 1630 ---- ---- ---- ---- .10 UNCH .10 217 1635 ---- ---- ---- ---- .10 UNCH .10 408 1640 ---- ---- ---- ---- .10 UNCH .10 170 1645 ---- ---- ---- ---- .10 UNCH .10 67 1650 .10 .10 .10 .10 .10 UNCH 59 .10 9 3665 1655 ---- ---- ---- ---- .10 UNCH .10 14 224 1660 ---- ---- ---- ---- .10 UNCH .10 23 662 1665 ---- ---- ---- ---- .10 UNCH 1 .10 172 1670 .10 .10 .10 .10 .10 UNCH 25 .10 44 2204 1675 ---- ---- ---- ---- .10 UNCH .10 2 3718 1680 .10 .10 .10 .10 .10 UNCH 17 .10 2 648 1685 .10 .10 .10 .10 .20 +.10 12 .10 315 1690 .10 .20 .10 .20 .20 +.10 27 .10 555 1695 .20 .20 .20 .20 .20 +.10 2 .10 143 1700 ---- ---- ---- ---- .20 UNCH 30 .20 29 2805 1705 .10 .10 .10 .10 .20 UNCH 1 .20 195 1710 ---- ---- ---- ---- .20 UNCH 45 .20 10 1001 1715 ---- ---- ---- ---- .20 UNCH 1 .20 10 216 1720 .20 .20 .20 .20 .20 -.10 2 .30 2 642 1725 ---- ---- ---- ---- .30 UNCH 51 .30 52 2296 1730 ---- ---- .30A .30A .30 -.10 .40 44 535 1735 ---- ---- .30A .30A .30 -.10 .40 875 1740 ---- ---- .30A .30A .40 -.10 .50 1 1173 1745 .40 .40 .40 .40 .40 -.10 20 .50 1 543 1750 .60 .60 .40A .40A .50 -.10 50 .60 550 3966 1755 .60 .60 .50A .50A .50 -.20 1 .70 1 673 1760 ---- ---- .60A .60A .60 -.20 .80 58 534 1765 .80 .90 .70 .70A .70 -.30 5 1.00 97 595 1770 .90 .90 .80A 1.00B .90 -.20 73 1.10 9 703 1775 1.10 1.20B .90A 1.20B 1.00 -.30 26 1.30 9 2111 1780 1.00 1.40 1.00 1.10A 1.20 -.30 11 1.50 216 966 1785 1.60 1.70B 1.20A 1.70B 1.40 -.30 2 1.70 14 489 1790 1.50 2.00B 1.40A 2.00B 1.70 -.30 274 2.00 712 829 1795 1.60 2.40 1.50 1.80A 1.90 -.40 7 2.30 132 1800 2.40 2.80B 1.70 2.10 2.30 -.40 90 2.70 865 2422 1805 ---- 3.20B 2.20A 2.20A 2.70 -.40 50 3.10 2 215 1810 3.10 3.80B 2.50 2.90 3.10 -.50 44 3.60 35 476 1815 2.90 4.40B 2.90 3.30A 3.60 -.60 23 4.20 14 401 1820 4.50 5.30 3.30 3.90B 4.20 -.70 172 4.90 157 994 1825 4.40 6.00B 3.70 4.40A 4.90 -.80 133 5.70 51 1404 1830 5.00 6.90B 4.30 5.30B 5.70 -.80 218 6.50 501 395 1835 6.90 8.00B 5.10A 7.00B 6.60 -.90 2 7.50 31 413 1840 6.00 9.20B 5.90A 7.00A 7.60 -1.00 158 8.60 28 578 1845 6.80 10.70B 6.60 8.00A 8.80 -1.00 23 9.80 37 82 1850 8.20 12.30B 7.70A 10.60B 10.10 -1.20 913 11.30 648 910 1855 8.80 14.10B 8.80 11.20B 11.60 -1.30 42 12.90 40 119 1860 12.20 16.10B 10.20A 12.80B 13.40 -1.30 133 14.70 32 486 1865 15.10 18.30B 11.70A 14.60B 15.30 -1.40 15 16.70 25 349 1870 15.00 20.70B 13.30A 15.90A 17.40 -1.50 138 18.90 598 265 1875 17.00 23.30B 15.10A 18.10A 19.70 -1.60 25 21.30 230 272 1880 19.30 26.20B 17.20A 21.50B 22.20 -1.70 283 23.90 80 185 1885 21.50 29.20B 19.50A 29.20B 25.00 -1.70 12 26.70 8 46 1890 22.30 32.40B 21.90A 27.10B 27.90 -1.70 13 29.60 32 1895 25.20 35.70B 24.70A 24.80A 31.00 -1.80 7 32.80 9 9 1900 30.00 39.30B 27.50A 39.30B 34.30 -1.90 22 36.20 17 488 1905 ---- 43.00B 30.50A 30.50A 37.70 -2.00 11 39.70 226 1910 ---- 46.80B 33.70A 33.70A 41.30 -2.00 43.30 259 1915 ---- 50.70B 37.10A 37.10A 44.90 -2.20 47.10 10 1920 ---- 54.80B 40.60A 40.60A 48.80 -2.20 51.00 6 1925 ---- 59.00B 44.30A 44.30A 52.80 -2.20 10 55.00 1 108 1930 ---- 63.30B 48.10A 48.10A 57.00 -2.20 1 59.20 6 1935 ---- 67.70B 52.00A 52.00A 61.20 -2.30 1 63.50 16 1940 ---- 72.20B 56.10A 56.10A 65.50 -2.40 1 67.90 6 1945 76.50 76.70B 60.30A 66.90A 69.90 -2.40 1 72.30 9 1950 81.20 81.30B 64.50A 71.30A 74.40 -2.40 1 76.80 72 1955 81.10 86.00B 68.90A 86.00B 79.00 -2.40 1 81.40 1 2 1960 ---- 90.60B 73.30A 73.30A 83.60 -2.40 86.00 15 1965 ---- 95.40B 77.80A 77.80A 88.20 -2.50 90.70 4 1970 98.00 100.20B 82.40A 89.70A 92.90 -2.50 1 95.40 19 1975 ---- 105.00B 87.00A 87.00A 97.70 -2.50 100.20 1 39 1980 ---- 109.80B 91.70A 91.70A 102.50 -2.40 104.90 1 1 1985 ---- 114.60B 96.40A 96.40A 107.30 -2.50 109.80 1 100 1990 ---- 119.50B 101.20A 101.20A 112.10 -2.50 114.60 1995 ---- 124.40B 106.00A 106.00A 117.00 -2.40 119.40 1 2000 ---- 129.30B 110.80A 110.80A 121.90 -2.40 124.30 271 2005 ---- 134.20B 115.90A 115.90A 126.80 -2.40 129.20 2 2010 ---- 139.10B 120.70A 120.70A 131.70 -2.40 134.10 1 2015 ---- 144.00B 125.60A 125.60A 136.60 -2.40 139.00 2020 ---- 149.00B 130.50A 130.50A 141.50 -2.50 144.00 2025 ---- 154.00B 135.10A 135.10A 146.40 -2.50 148.90 102 2030 ---- 158.90B 140.30A 140.30A 151.40 -2.40 153.80 2035 ---- 163.90B 145.20A 145.20A 156.30 -2.50 158.80 2040 ---- 168.80B 150.10A 150.10A 161.30 -2.50 163.80 2045 ---- 173.80B 155.10A 155.10A 166.30 -2.40 168.70 2050 ---- 178.90B 159.80A 159.80A 171.30 -2.40 173.70 152 2055 ---- 183.80B 165.00A 165.00A 176.20 -2.50 178.70 2060 ---- 188.70B 170.00A 170.00A 181.20 -2.40 183.60 2065 ---- 193.70B 174.90A 174.90A 186.20 -2.40 188.60 2070 ---- 198.70B 179.90A 179.90A 191.20 -2.40 193.60 1 2075 ---- 203.80B 184.60A 184.60A 196.20 -2.40 198.60 2080 ---- 208.70B 189.80A 189.80A 201.20 -2.40 203.60 2 2085 ---- 213.30B 198.90A 198.90A 206.20 -2.40 208.60 2090 ---- 218.30B 203.90A 203.90A 211.20 -2.30 213.50 2095 ---- 223.10B 209.20A 209.20A 216.20 -2.30 218.50 2100 ---- 228.70B 209.50A 209.50A 221.10 -2.40 223.50 5 2105 ---- 233.20B 218.90A 218.90A 226.10 -2.40 228.50 2110 ---- 238.20B 223.80A 223.80A 231.10 -2.40 233.50 2115 ---- 243.20B 228.80A 228.80A 236.10 -2.40 238.50 2120 ---- 248.20B 233.80A 233.80A 241.10 -2.40 243.50 2125 ---- 253.70B 234.50A 234.50A 246.10 -2.40 248.50 2130 ---- 258.30B 243.80A 243.80A 251.10 -2.40 253.50 2135 ---- 263.30B 248.80A 248.80A 256.10 -2.40 258.50 2140 ---- 268.30B 254.00A 254.00A 261.10 -2.40 263.50 2145 ---- 273.30B 258.80A 258.80A 266.10 -2.40 268.50 2150 ---- 278.60B 259.40A 259.40A 271.10 -2.40 273.50 2155 ---- 283.30B 268.80A 268.80A 276.10 -2.40 278.50 2160 ---- 288.30B 273.80A 273.80A 281.10 -2.40 283.50 2165 ---- 293.30B 278.80A 278.80A 286.10 -2.40 288.50 2170 ---- 298.30B 283.80A 283.80A 291.10 -2.40 293.50 2175 ---- 303.30B 284.40A 284.40A 296.10 -2.40 298.50 2180 ---- 308.20B 293.80A 293.80A 301.10 -2.40 303.50 2185 ---- 313.20B 298.80A 298.80A 306.10 -2.40 308.50 2190 ---- 318.20B 303.80A 303.80A 311.10 -2.40 313.50 2195 ---- 323.20B 308.80A 308.80A 316.10 -2.40 318.50 2200 ---- 328.20B 313.80A 313.80A 321.10 -2.40 323.50 2205 ---- 333.20B 318.80A 318.80A 326.10 -2.40 328.50 2210 ---- 338.20B 323.80A 323.80A 331.10 -2.40 333.50 2215 ---- 343.20B 328.80A 328.80A 336.10 -2.40 338.50 2220 ---- 348.20B 333.80A 333.80A 341.10 -2.40 343.50 2225 ---- 353.20B 338.80A 338.80A 346.10 -2.40 348.50 2230 ---- 358.20B 343.80A 343.80A 351.10 -2.40 353.50 2235 ---- 363.20B 348.80A 348.80A 356.10 -2.40 358.50 2240 ---- 368.20B 353.80A 353.80A 361.10 -2.40 363.50 2245 ---- 373.30B 358.80A 358.80A 366.10 -2.40 368.50 2250 ---- 378.30B 363.80A 363.80A 371.10 -2.40 373.50 2255 ---- 383.30B 368.80A 368.80A 376.10 -2.40 378.50 2260 ---- 388.30B 373.80A 373.80A 381.10 -2.40 383.50 2265 ---- 393.30B 378.80A 378.80A 386.10 -2.40 388.50 2270 ---- 398.20B 383.80A 383.80A 391.10 -2.40 393.50 2275 ---- 403.20B 388.80A 388.80A 396.10 -2.40 398.50 2280 ---- 408.20B 393.80A 393.80A 401.10 -2.40 403.50 2290 ---- 418.20B 403.80A 403.80A 411.10 -2.40 413.50 2300 ---- 428.20B 414.00A 414.00A 421.10 -2.40 423.50 2310 ---- 438.20B 423.80A 423.80A 431.10 -2.40 433.50 2320 ---- 448.30B 433.80A 433.80A 441.10 -2.40 443.50 2325 ---- 453.30B 438.80A 438.80A 446.10 -2.40 448.50 2330 ---- 458.30B 443.80A 443.80A 451.10 -2.40 453.50 2340 ---- 468.30B 453.80A 453.80A 461.10 -2.40 463.50 2350 ---- 478.10B 463.80A 463.80A 471.10 -2.40 473.50 2360 ---- 488.20B 473.80A 473.80A 481.10 -2.40 483.50 2375 ---- 503.20B 488.80A 488.80A 496.10 -2.40 498.50 2400 ---- 528.30B 514.00A 514.00A 521.10 -2.40 523.50 2425 ---- 553.20B 538.80A 538.80A 546.10 -2.40 548.50 2450 ---- 578.20B 563.80A 563.80A 571.10 -2.40 573.50 2475 ---- 603.10B 588.80A 588.80A 596.10 -2.40 598.50 2500 ---- 628.30B 613.80A 613.80A 621.10 -2.40 623.50 5 2525 ---- 653.20B 638.80A 638.80A 646.10 -2.40 648.50 2550 ---- 678.20B 664.00A 664.00A 671.10 -2.40 673.50 2650 ---- 778.20B 764.10A 764.10A 771.10 -2.40 773.50 3000 ---- 1128.20B 1113.80A 1113.80A 1121.10 -2.40 1123.50 3200 ---- 1328.20B 1313.80A 1313.80A 1321.10 -2.40 1323.50 3500 ---- 1628.10B 1613.80A 1613.80A 1621.10 -2.40 1623.50 4000 ---- 2128.10B 2113.80A 2113.80A 2121.10 -2.40 2123.50 900 ---- ---- ---- ---- .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 UNCH .10 5 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 1949 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 60 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 .10 .10 .10 .10 .10 UNCH 10 .10 56 1400 .10 .10 .10 .10 .10 UNCH 30 .10 1158 1410 ---- ---- ---- ---- .20 +.10 .10 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .20 UNCH .20 10 188 1450 ---- ---- ---- ---- .20 UNCH .20 10 430 1460 ---- ---- ---- ---- .20 UNCH .20 588 1465 ---- ---- ---- ---- .20 UNCH .20 86 1470 ---- ---- ---- ---- .20 UNCH .20 188 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 1562 1505 ---- ---- ---- ---- .20 UNCH .20 53 1510 ---- ---- ---- ---- .20 UNCH .20 115 1515 ---- ---- ---- ---- .20 UNCH .20 210 1520 ---- ---- ---- ---- .20 UNCH .20 116 1525 ---- ---- ---- ---- .20 UNCH .20 217 1530 ---- ---- ---- ---- .20 UNCH .20 39 1535 ---- ---- ---- ---- .20 UNCH .20 64 1540 ---- ---- ---- ---- .20 UNCH .20 35 1545 ---- ---- ---- ---- .20 UNCH .20 11 1550 .10 .10 .10 .20B .20 UNCH 2 .20 224 1555 ---- ---- ---- ---- .30 UNCH .30 1 36 1560 ---- ---- ---- ---- .30 UNCH 4 .30 1 296 1565 ---- ---- ---- ---- .30 UNCH .30 71 1570 ---- ---- ---- ---- .30 UNCH .30 466 1575 ---- ---- ---- ---- .30 UNCH .30 50 586 1580 ---- ---- ---- ---- .30 UNCH .30 7 202 1585 ---- ---- ---- ---- .30 UNCH .30 64 1590 .30 .30 .30 .30 .40 +.10 4 .30 1 210 1595 ---- ---- ---- ---- .40 UNCH .40 171 1600 .40 .40 .30 .30 .40 UNCH 44 .40 1 6396 1605 ---- ---- ---- ---- .40 UNCH .40 97 1610 ---- ---- ---- ---- .40 UNCH .40 14 59 1615 ---- ---- .40A .40A .50 UNCH .50 2 69 1620 ---- ---- ---- ---- .50 UNCH 2 .50 75 1625 .50 .50 .50 .50 .50 -.10 4 .60 2 241 1630 ---- ---- .50A .50A .60 UNCH 9 .60 29 598 1635 ---- ---- ---- ---- .60 UNCH 3 .60 66 478 1640 .60 .60 .60 .60 .60 -.10 2 .70 6 235 1645 .60 .60 .60 .60 .70 UNCH 1 .70 116 1650 .70 .70 .60 .60 .70 -.10 46 .80 2 3439 1655 .70 .70 .70 .80B .70 -.20 2 .90 3 83 1660 1.00 1.00 .80 .80 .80 -.10 8 .90 4 59 1665 .80 .80 .80 .80 .90 -.10 4 1.00 2 186 1670 .90 .90 .90 .90 .90 -.20 7 1.10 1 122 1675 1.00 1.00 .90A .90A 1.00 -.20 38 1.20 37 312 1680 1.00 1.00 1.00 1.00 1.10 -.20 7 1.30 1 1528 1685 1.30 1.30 1.10A 1.10A 1.20 -.20 1 1.40 7 107 1690 1.30 1.40B 1.20A 1.40B 1.30 -.20 3 1.50 9 530 1695 1.30 1.30 1.20 1.20 1.40 -.20 14 1.60 2 100 1700 1.70 1.70 1.40 1.40 1.50 -.20 33 1.70 55 2963 1705 1.60 1.60 1.50A 1.50A 1.60 -.30 5 1.90 40 1710 1.80 1.80 1.70A 1.70A 1.70 -.30 8 2.00 14 91 1715 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 7 73 1720 2.30 2.30 1.90A 2.00 2.10 -.30 5 2.40 21 116 1725 2.50 2.50 2.10A 2.10A 2.20 -.40 39 2.60 18 4752 1730 ---- ---- 2.30A 2.30A 2.40 -.40 2.80 2 51 1735 2.80 3.00B 2.50A 2.50A 2.70 -.40 3 3.10 75 1740 3.00 3.00 2.70A 2.70A 2.90 -.40 29 3.30 23 268 1745 3.00 3.10 2.90A 3.50B 3.20 -.40 9 3.60 421 1750 3.10 3.90B 3.10 3.90B 3.40 -.50 26 3.90 25 1763 1755 ---- ---- 3.50A 3.50A 3.80 -.50 4.30 6 236 1760 4.00 4.60B 3.80A 3.80A 4.10 -.60 5 4.70 11 221 1765 4.20 5.00B 4.10A 4.40B 4.50 -.60 12 5.10 2 47 1770 4.80 5.50B 4.50A 4.90B 4.90 -.60 10 5.50 245 443 1775 5.20 6.00B 4.90 4.90 5.30 -.70 9 6.00 108 1267 1780 ---- ---- 5.30A 5.30A 5.80 -.80 8 6.60 11 87 1785 ---- 7.20B 5.80A 5.80A 6.30 -.80 21 7.10 2 192 1790 7.40 7.90B 6.30A 6.50A 6.90 -.90 5 7.80 16 77 1795 6.80 8.60B 6.80 8.60B 7.60 -.90 4 8.50 6 72 1800 8.50 9.40B 7.40 7.80B 8.20 -1.00 419 9.20 285 3145 1805 8.40 10.30B 8.10A 8.50B 9.00 -1.00 2 10.00 9 22 1810 9.10 11.20B 8.80A 9.30B 9.80 -1.10 5 10.90 32 491 1815 ---- 12.20B 9.50A 9.50A 10.70 -1.20 4 11.90 4 373 1820 10.50 13.30B 10.40A 11.00A 11.70 -1.20 28 12.90 139 460 1825 13.20 14.50B 11.30A 14.50B 12.70 -1.30 236 14.00 8 105 1830 12.50 15.70B 12.20A 13.40A 13.80 -1.40 9 15.20 9 244 1835 15.90 17.10B 13.30A 17.10B 15.00 -1.50 54 16.50 16 145 1840 14.40 18.60B 14.40 15.50A 16.40 -1.40 11 17.80 46 273 1845 19.50 20.20B 15.70A 16.80A 17.80 -1.50 7 19.30 13 48 1850 17.70 21.80B 16.90A 21.80B 19.30 -1.60 103 20.90 39 737 1855 ---- 23.60B 18.40A 18.40A 20.90 -1.70 3 22.60 2 214 1860 ---- 25.50B 19.90A 19.90A 22.70 -1.70 189 24.40 5 167 1865 ---- 27.60B 21.40A 21.40A 24.50 -1.80 26.30 1 10 1870 25.80 29.70B 23.20A 29.70B 26.50 -1.80 6 28.30 2 159 1875 27.80 32.00B 25.00A 32.00B 28.60 -1.80 40 30.40 20 311 1880 30.00 34.30B 27.00A 29.90A 30.80 -1.90 29 32.70 25 86 1885 34.30 36.80B 29.00A 34.20B 33.10 -1.90 18 35.00 25 79 1890 33.90 39.40B 31.30A 37.60B 35.60 -1.90 28 37.50 75 54 1895 39.50 42.10B 33.60A 37.30B 38.10 -2.00 26 40.10 14 15 1900 38.50 45.00 36.00A 39.80 40.80 -2.00 45 42.80 24 532 1905 ---- 47.80B 38.50A 38.50A 43.50 -2.10 3 45.60 2 10 1910 42.70 50.90B 41.10A 50.90B 46.40 -2.10 3 48.50 4 9 1915 48.20 54.00B 43.80A 54.00B 49.30 -2.20 1 51.50 25 36 1920 ---- 57.20B 46.60A 46.60A 52.40 -2.20 54.60 12 1925 ---- 60.60B 49.70A 49.70A 55.60 -2.30 57.90 3 18 1930 ---- 64.00B 52.70A 52.70A 58.90 -2.30 61.20 9 1935 ---- 67.50B 55.90A 55.90A 62.20 -2.40 64.60 11 1940 ---- 71.10B 59.10A 59.10A 65.70 -2.40 68.10 92 1945 67.80 74.80B 62.50A 67.00A 69.20 -2.50 2 71.70 2 1950 ---- 78.60B 65.90A 65.90A 72.90 -2.50 75.40 86 1955 ---- 82.40B 69.40A 69.40A 76.60 -2.50 79.10 10 1960 ---- 86.30B 73.00A 73.00A 80.40 -2.60 83.00 19 1965 ---- 90.30B 76.70A 76.70A 84.20 -2.70 86.90 11 1970 ---- 94.40B 80.50A 80.50A 88.20 -2.70 90.90 11 1975 ---- 98.50B 84.30A 84.30A 92.20 -2.70 94.90 7 1980 ---- 102.70B 88.20A 88.20A 96.30 -2.70 99.00 5 1985 ---- 106.90B 92.20A 92.20A 100.40 -2.80 103.20 24 1990 ---- 111.20B 96.20A 96.20A 104.60 -2.80 107.40 16 1995 ---- 115.50B 100.30A 100.30A 108.90 -2.80 111.70 18 2000 ---- 119.90B 104.50A 104.50A 113.20 -2.80 116.00 18 2005 ---- 124.40B 108.70A 108.70A 117.50 -2.80 120.30 20 2010 ---- 128.80B 112.90A 112.90A 121.90 -2.80 124.70 18 2015 ---- 133.30B 117.20A 117.20A 126.40 -2.80 129.20 13 2020 ---- 137.90B 121.60A 121.60A 130.80 -2.90 133.70 11 2025 ---- 142.40B 126.00A 126.00A 135.40 -2.80 138.20 25 2030 ---- 147.00B 130.40A 130.40A 139.90 -2.80 142.70 5 2035 ---- 151.70B 134.90A 134.90A 144.50 -2.80 147.30 2 2040 ---- 156.20B 139.40A 139.40A 149.10 -2.80 151.90 6 2045 150.80 160.90B 144.00A 160.90B 153.70 -2.90 2 156.60 5 2050 154.50 165.70B 148.50A 154.00A 158.40 -2.80 1 161.20 52 2055 ---- 170.40B 153.20A 153.20A 163.10 -2.80 165.90 9 2060 ---- 175.10B 157.80A 157.80A 167.80 -2.80 170.60 2065 ---- 179.90B 162.70A 162.70A 172.60 -2.80 175.40 2070 ---- 184.60B 167.40A 167.40A 177.30 -2.80 180.10 2075 179.10 189.60B 171.90A 189.60B 182.10 -2.80 1 184.90 14 2080 ---- 194.30B 177.00A 177.00A 186.90 -2.80 189.70 2085 ---- 199.10B 181.60A 181.60A 191.70 -2.80 194.50 2090 ---- 203.90B 186.40A 186.40A 196.50 -2.80 199.30 2095 ---- 208.80B 191.20A 191.20A 201.30 -2.80 204.10 1 2100 ---- 213.80B 195.70A 195.70A 206.20 -2.70 208.90 3 2105 ---- 218.50B 200.80A 200.80A 211.00 -2.80 213.80 2110 ---- 223.40B 205.60A 205.60A 215.90 -2.70 218.60 2115 ---- 228.30B 210.50A 210.50A 220.80 -2.70 223.50 2120 ---- 233.20B 215.30A 215.30A 225.70 -2.70 228.40 2125 ---- 238.20B 219.90A 219.90A 230.60 -2.60 233.20 4 2130 ---- 243.00B 225.00A 225.00A 235.50 -2.60 238.10 2135 ---- 247.90B 229.90A 229.90A 240.40 -2.60 243.00 2140 ---- 252.90B 234.80A 234.80A 245.30 -2.60 247.90 2145 ---- 257.80B 239.70A 239.70A 250.20 -2.60 252.80 2150 ---- 262.90B 244.30A 244.30A 255.10 -2.70 257.80 10 2155 ---- 267.70B 249.50A 249.50A 260.10 -2.60 262.70 2160 ---- 272.60B 254.40A 254.40A 265.00 -2.60 267.60 2165 ---- 277.60B 259.30A 259.30A 270.00 -2.60 272.60 2170 ---- 282.50B 264.20A 264.20A 274.90 -2.60 277.50 2175 ---- 287.60B 268.90A 268.90A 279.90 -2.50 282.40 7 2180 ---- 292.40B 274.10A 274.10A 284.80 -2.60 287.40 2185 ---- 297.40B 279.00A 279.00A 289.80 -2.50 292.30 2190 ---- 302.40B 284.10A 284.10A 294.70 -2.60 297.30 2195 ---- 307.30B 288.90A 288.90A 299.70 -2.60 302.30 2200 ---- 312.50B 293.60A 293.60A 304.70 -2.50 307.20 8 2205 ---- 317.30B 298.80A 298.80A 309.70 -2.50 312.20 2210 ---- 322.20B 303.90A 303.90A 314.60 -2.60 317.20 2215 ---- 327.00B 312.60A 312.60A 319.60 -2.50 322.10 2220 ---- 332.00B 317.60A 317.60A 324.60 -2.50 327.10 2225 ---- 337.30B 318.40A 318.40A 329.60 -2.50 332.10 2230 ---- 341.90B 327.70A 327.70A 334.60 -2.50 337.10 2235 ---- 346.80B 332.50A 332.50A 339.50 -2.60 342.10 2240 ---- 351.80B 337.50A 337.50A 344.50 -2.60 347.10 2245 ---- 356.80B 342.50A 342.50A 349.50 -2.50 352.00 2250 ---- 362.20B 343.30A 343.30A 354.50 -2.50 357.00 2255 ---- 366.50B 352.80A 352.80A 359.50 -2.50 362.00 2260 ---- 371.70B 357.50A 357.50A 364.50 -2.50 367.00 2265 ---- 376.70B 362.50A 362.50A 369.50 -2.50 372.00 2270 ---- 381.70B 367.50A 367.50A 374.50 -2.50 377.00 2275 ---- 386.70B 368.10A 368.10A 379.50 -2.50 382.00 2280 ---- 391.70B 377.70A 377.70A 384.50 -2.50 387.00 2290 ---- 401.70B 387.50A 387.50A 394.50 -2.50 397.00 2300 ---- 411.70B 393.10A 393.10A 404.50 -2.50 407.00 2305 ---- 416.70B 402.50A 402.50A 409.50 -2.50 412.00 2310 ---- 421.70B 407.50A 407.50A 414.50 -2.50 417.00 2320 ---- 431.60B 417.80A 417.80A 424.50 -2.50 427.00 2325 ---- 436.60B 422.50A 422.50A 429.50 -2.50 432.00 2330 ---- 441.60B 427.50A 427.50A 434.50 -2.50 437.00 2340 ---- 451.60B 437.50A 437.50A 444.50 -2.50 447.00 2350 ---- 461.50B 447.40A 447.40A 454.50 -2.50 457.00 2360 ---- 471.60B 457.50A 457.50A 464.50 -2.50 467.00 2370 ---- 481.60B 467.50A 467.50A 474.50 -2.50 477.00 2375 ---- 486.60B 472.50A 472.50A 479.50 -2.50 482.00 2400 ---- 511.60B 497.40A 497.40A 504.50 -2.50 507.00 4 2425 ---- 536.60B 522.70A 522.70A 529.50 -2.50 532.00 2450 ---- 561.60B 547.40A 547.40A 554.50 -2.50 557.00 2475 ---- 586.40B 572.80A 572.80A 579.50 -2.50 582.00 2500 ---- 611.40B 597.70A 597.70A 604.50 -2.50 607.00 2525 ---- 636.40B 622.80A 622.80A 629.50 -2.50 632.00 2550 ---- 661.40B 647.80A 647.80A 654.50 -2.50 657.00 2600 ---- 711.40B 697.80A 697.80A 704.50 -2.50 707.00 2650 ---- 761.40B 747.80A 747.80A 754.50 -2.50 757.00 2700 ---- 811.40B 797.50A 797.50A 804.50 -2.50 807.00 2750 ---- 861.40B 847.70A 847.70A 854.50 -2.50 857.00 2800 ---- 911.40B 897.70A 897.70A 904.50 -2.50 907.00 2850 ---- 961.30B 947.70A 947.70A 954.50 -2.50 957.00 2900 ---- 1011.30B 997.80A 997.80A 1004.50 -2.50 1007.00 2950 ---- 1061.30B 1047.90A 1047.90A 1054.50 -2.50 1057.00 3000 ---- 1111.30B 1097.90A 1097.90A 1104.50 -2.50 1107.00 3600 ---- 1711.20B 1698.00A 1698.00A 1704.50 -2.50 1707.00 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 UNCH .10 510 1325 ---- ---- ---- ---- .10 UNCH .10 70 1350 ---- ---- ---- ---- .10 -.10 .20 510 1360 ---- ---- ---- ---- .20 UNCH .20 239 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 112 1380 ---- ---- ---- ---- .20 UNCH .20 14 1390 ---- ---- ---- ---- .20 UNCH .20 2 1400 ---- ---- ---- ---- .20 UNCH .20 311 1410 ---- ---- ---- ---- .20 -.10 .30 70 1420 ---- ---- ---- ---- .20 -.10 .30 3 1425 .30 .30 .30 .30 .20 -.10 4 .30 304 1430 ---- ---- ---- ---- .20 -.10 .30 19 1440 ---- ---- ---- ---- .30 UNCH .30 51 1450 ---- ---- ---- ---- .30 -.10 .40 90 1460 ---- ---- ---- ---- .30 -.10 .40 40 131 1465 ---- ---- ---- ---- .30 -.10 .40 5 1470 .30 .30 .30 .30 .30 -.10 21 .40 95 1475 .30 .30 .30 .30 .30 -.10 50 .40 52 505 1480 ---- ---- .40A .40A .40 -.10 .50 1 115 1485 .30 .30 .30 .30 .40 -.10 30 .50 3 1490 ---- ---- .40A .40A .40 -.10 .50 87 1495 ---- ---- .40A .40A .40 -.10 .50 1500 .40 .40 .40 .40 .40 -.10 10 .50 1863 1505 .50 .50 .50 .50 .40 -.20 1 .60 3 1510 ---- ---- .50A .50A .50 -.10 .60 24 1515 ---- ---- .50A .50A .50 -.10 .60 141 1520 ---- ---- .60A .60A .50 -.20 .70 1 15 1525 ---- ---- .60A .60A .50 -.20 .70 44 1530 ---- ---- .60A .60A .60 -.10 .70 7 1535 ---- ---- .60A .60A .60 -.20 1 .80 61 1540 .70 .70 .70 .70 .60 -.20 1 .80 69 1545 ---- ---- .70A .70A .60 -.20 .80 17 1550 ---- ---- .70A .70A .70 -.20 .90 1 690 1555 ---- ---- .70A .70A .70 -.20 .90 14 1560 .90 1.00 .60 .60 .80 -.20 7 1.00 18 1565 ---- ---- .80A .80A .80 -.20 1.00 2 11 1570 1.00 1.00 .90A .90A .80 -.30 3 1.10 3 49 1575 ---- ---- .90A .90A .90 -.20 1.10 10 430 1580 .90 .90 .90 .90 .90 -.30 3 1.20 41 1585 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 31 1590 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 5 86 1595 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 51 1600 1.30 1.30 1.30 1.30 1.20 -.30 11 1.50 2 2472 1605 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 31 1610 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 1 78 1615 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 2 10 1620 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2 74 1625 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1 447 1630 ---- ---- 1.80A 1.80A 1.80 -.30 21 2.10 165 1635 ---- ---- 1.90A 1.90A 1.90 -.40 1 2.30 5 1640 2.30 2.30 2.00A 2.00A 2.00 -.40 5 2.40 3 34 1645 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 44 1650 2.50 2.60B 2.10 2.10 2.30 -.40 25 2.70 37 1309 1655 ---- ---- 2.30A 2.30A 2.50 -.40 4 2.90 2 19 1660 ---- ---- 2.60A 2.60A 2.60 -.50 12 3.10 541 1665 ---- ---- 2.70A 2.70A 2.80 -.50 3 3.30 4 36 1670 3.40 3.40 2.90A 3.40B 3.00 -.50 12 3.50 1 47 1675 3.40 3.60B 3.10A 3.60B 3.20 -.50 4 3.70 1 137 1680 ---- ---- 3.30A 3.30A 3.40 -.60 1 4.00 111 1685 ---- ---- 3.50A 3.50A 3.70 -.60 25 4.30 3 25 1690 ---- ---- 3.80A 3.80A 3.90 -.60 3 4.50 2 125 1695 4.00 4.00 4.00 4.00 4.20 -.60 6 4.80 1 86 1700 4.40 5.00B 4.10 4.30B 4.50 -.60 14 5.10 54 1124 1705 ---- ---- 4.60A 4.60A 4.80 -.70 29 5.50 3 250 1710 4.80 5.70B 4.80 5.70B 5.10 -.70 4 5.80 1017 1715 ---- ---- 5.20A 5.20A 5.50 -.70 6.20 3 259 1720 5.70 6.50B 5.50 5.50 5.90 -.70 4 6.60 52 1725 ---- ---- 6.00A 6.00A 6.30 -.80 6 7.10 195 308 1730 7.20 7.50B 6.40A 7.50B 6.70 -.80 6 7.50 3 169 1735 7.00 8.00B 6.80A 8.00B 7.20 -.80 11 8.00 1 23 1740 7.60 8.50B 7.20 7.20 7.70 -.90 6 8.60 4 177 1745 ---- ---- 7.80A 7.80A 8.20 -.90 9.10 1 52 1750 9.50 9.80B 8.40A 8.40A 8.80 -.90 34 9.70 134 651 1755 9.00 10.40B 8.90A 8.90A 9.40 -1.00 30 10.40 18 1760 ---- ---- 9.50A 9.50A 10.00 -1.10 11.10 55 1765 10.10 11.90B 10.10 11.90B 10.70 -1.10 15 11.80 7 1770 ---- 12.70B 10.80A 10.80A 11.40 -1.20 12.60 117 1775 11.50 13.60B 11.50 11.70 12.20 -1.20 12 13.40 2 332 1780 ---- 14.50B 12.20A 12.20A 13.00 -1.30 1 14.30 242 1785 13.10 15.40B 13.00A 15.40B 13.90 -1.30 15 15.20 1 114 1790 ---- 16.50B 13.90A 13.90A 14.90 -1.30 1 16.20 157 1795 ---- 17.60B 14.80A 14.80A 15.90 -1.40 17.30 88 1800 16.90 18.80B 15.60A 16.20A 16.90 -1.50 136 18.40 201 1333 1805 ---- 20.00B 16.70A 16.70A 18.00 -1.60 19.60 280 1810 ---- 21.30B 17.80A 17.80A 19.20 -1.60 20.80 3 217 1815 19.20 22.60B 18.90A 22.60B 20.50 -1.60 18 22.10 16 184 1820 ---- 24.00B 20.10A 20.10A 21.80 -1.70 23.50 555 1825 21.90 25.60B 21.30A 25.60B 23.20 -1.80 13 25.00 169 323 1830 ---- 27.10B 22.70A 22.70A 24.70 -1.80 4 26.50 1 225 1835 24.80 28.80B 24.10A 25.20A 26.30 -1.80 28 28.10 54 187 1840 ---- 30.60B 25.60A 25.60A 27.90 -1.90 29.80 56 1845 27.90 32.40B 27.20A 32.40B 29.60 -2.00 15 31.60 74 1850 31.50 34.40B 28.80A 28.80A 31.40 -2.00 289 33.40 37 1216 1855 31.40 36.40B 30.50A 36.40B 33.30 -2.10 6 35.40 331 1860 ---- 38.50B 32.30A 32.30A 35.30 -2.10 37.40 200 1865 ---- 40.70B 34.20A 34.20A 37.40 -2.10 39.50 41 101 1870 ---- 43.00B 36.30A 36.30A 39.50 -2.20 41 41.70 76 1875 43.80 45.30B 38.20A 40.20A 41.70 -2.20 30 43.90 37 135 1880 45.50 47.80B 40.30A 47.80B 44.00 -2.30 3 46.30 125 1885 ---- 50.30B 42.60A 42.60A 46.40 -2.30 48.70 117 325 1890 49.10 52.90B 44.90A 52.90B 48.90 -2.40 36 51.30 13 322 1895 53.80 55.60B 47.40A 49.70A 51.50 -2.40 1 53.90 2 3 1900 51.80 58.40B 49.90A 58.40B 54.20 -2.40 66 56.60 38 88 1905 53.80 61.30B 52.40A 55.10A 56.90 -2.50 20 59.40 37 1910 ---- 64.20B 55.10A 55.10A 59.70 -2.50 3 62.20 1 67 1915 ---- 67.30B 57.80A 57.80A 62.60 -2.60 65.20 3 1920 ---- 70.40B 60.60A 60.60A 65.60 -2.60 68.20 2 1925 ---- 73.60B 63.60A 63.60A 68.70 -2.60 71.30 18 1930 ---- 76.80B 66.60A 66.60A 71.80 -2.70 74.50 80 1935 ---- 80.20B 69.60A 69.60A 75.00 -2.70 77.70 6 1940 ---- 83.60B 72.80A 72.80A 78.30 -2.70 81.00 4 1945 ---- 87.00B 76.00A 76.00A 81.70 -2.70 84.40 6 1950 ---- 90.60B 79.20A 79.20A 85.10 -2.80 87.90 18 1955 ---- 94.20B 82.60A 82.60A 88.60 -2.80 91.40 3 1960 ---- 97.90B 86.00A 86.00A 92.20 -2.80 95.00 6 1965 ---- 101.60B 89.50A 89.50A 95.80 -2.80 98.60 13 1970 ---- 105.40B 93.00A 93.00A 99.50 -2.80 102.30 13 1975 ---- 109.20B 96.60A 96.60A 103.30 -2.80 106.10 29 1980 ---- 113.10B 100.30A 100.30A 107.10 -2.80 109.90 13 1985 ---- 117.10B 104.00A 104.00A 110.90 -2.90 113.80 8 1990 ---- 121.10B 107.70A 107.70A 114.80 -2.90 117.70 10 1995 ---- 125.10B 111.60A 111.60A 118.80 -2.90 121.70 42 2000 ---- 129.20B 115.40A 115.40A 122.80 -2.90 125.70 1 22 2005 ---- 133.30B 119.40A 119.40A 126.90 -2.90 129.80 12 2010 ---- 137.50B 123.40A 123.40A 131.00 -2.90 133.90 26 2015 ---- 141.70B 127.40A 127.40A 135.20 -2.80 138.00 21 2020 ---- 146.00B 131.40A 131.40A 139.30 -2.90 142.20 43 2025 ---- 150.30B 135.50A 135.50A 143.60 -2.90 146.50 13 2030 ---- 154.60B 139.70A 139.70A 147.80 -2.90 150.70 19 2035 ---- 158.90B 143.90A 143.90A 152.10 -3.00 155.10 11 2040 ---- 163.30B 148.10A 148.10A 156.50 -2.90 159.40 12 2045 ---- 167.70B 152.40A 152.40A 160.90 -2.90 163.80 30 2050 ---- 172.20B 156.70A 156.70A 165.30 -2.90 168.20 19 2055 ---- 176.70B 161.00A 161.00A 169.70 -2.90 172.60 18 2060 ---- 181.20B 165.40A 165.40A 174.20 -2.90 177.10 22 2065 ---- 185.70B 169.80A 169.80A 178.60 -2.90 181.50 12 2070 ---- 190.30B 174.20A 174.20A 183.20 -2.80 186.00 16 2075 ---- 194.80B 178.70A 178.70A 187.70 -2.90 190.60 8 2080 ---- 199.40B 183.10A 183.10A 192.30 -2.80 195.10 5 2085 ---- 204.00B 187.60A 187.60A 196.80 -2.90 199.70 8 2090 ---- 208.70B 192.10A 192.10A 201.40 -2.90 204.30 7 2095 ---- 213.30B 196.70A 196.70A 206.10 -2.80 208.90 11 2100 ---- 218.00B 201.30A 201.30A 210.70 -2.90 213.60 15 2105 ---- 222.20B 205.90A 205.90A 215.40 -2.80 218.20 14 2110 ---- 226.90B 210.50A 210.50A 220.00 -2.90 222.90 6 2115 ---- 231.60B 215.10A 215.10A 224.70 -2.90 227.60 3 2120 ---- 236.50B 219.70A 219.70A 229.40 -2.90 232.30 2 2125 ---- 241.60B 224.40A 224.40A 234.10 -2.90 237.00 8 2130 ---- 246.00B 229.10A 229.10A 238.90 -2.80 241.70 3 2135 ---- 250.80B 237.80A 237.80A 243.60 -2.90 246.50 1 2140 ---- 255.50B 242.30A 242.30A 248.40 -2.80 251.20 1 2145 ---- 260.10B 247.20A 247.20A 253.20 -2.80 256.00 2150 ---- 265.50B 248.00A 248.00A 257.90 -2.90 260.80 24 2155 ---- 270.00B 256.90A 256.90A 262.70 -2.80 265.50 2160 ---- 274.50B 261.50A 261.50A 267.50 -2.80 270.30 2165 ---- 279.50B 266.40A 266.40A 272.30 -2.80 275.10 2170 ---- 284.20B 271.20A 271.20A 277.20 -2.70 6 279.90 2175 ---- 289.60B 271.80A 271.80A 282.00 -2.80 284.80 4 2180 ---- 294.10B 280.90A 280.90A 286.80 -2.80 289.60 2185 ---- 298.70B 285.60A 285.60A 291.70 -2.70 294.40 2190 ---- 303.60B 290.50A 290.50A 296.50 -2.80 299.30 2195 ---- 308.50B 295.40A 295.40A 301.40 -2.70 304.10 2200 ---- 314.00B 295.90A 295.90A 306.20 -2.80 309.00 83 2205 ---- 318.20B 305.10A 305.10A 311.10 -2.80 313.90 2210 ---- 323.30B 309.90A 309.90A 316.00 -2.70 318.70 2215 ---- 328.20B 314.80A 314.80A 320.90 -2.70 323.60 2220 ---- 333.10B 319.70A 319.70A 325.80 -2.70 328.50 2225 ---- 338.50B 320.20A 320.20A 330.70 -2.70 333.40 6 2230 ---- 342.70B 329.40A 329.40A 335.60 -2.70 338.30 2235 ---- 347.60B 334.10A 334.10A 340.50 -2.70 343.20 2240 ---- 352.40B 339.20A 339.20A 345.40 -2.70 348.10 2245 ---- 357.30B 344.20A 344.20A 350.30 -2.70 353.00 2250 ---- 363.10B 344.70A 344.70A 355.30 -2.60 357.90 18 2255 ---- 367.40B 353.80A 353.80A 360.20 -2.60 362.80 2260 ---- 372.10B 359.00A 359.00A 365.10 -2.70 367.80 2265 ---- 377.00B 363.90A 363.90A 370.10 -2.60 372.70 2270 ---- 382.00B 368.60A 368.60A 375.00 -2.60 377.60 2275 ---- 387.80B 369.20A 369.20A 379.90 -2.70 382.60 2 2280 ---- 391.90B 378.70A 378.70A 384.90 -2.60 387.50 2285 ---- 397.00B 383.70A 383.70A 389.80 -2.70 392.50 2290 ---- 401.90B 388.60A 388.60A 394.80 -2.60 397.40 2300 ---- 412.50B 393.90A 393.90A 404.70 -2.60 407.30 23 2310 ---- 421.70B 408.50A 408.50A 414.70 -2.50 417.20 2320 ---- 431.60B 418.40A 418.40A 424.60 -2.60 427.20 2325 ---- 437.40B 418.60A 418.60A 429.60 -2.50 432.10 2330 ---- 441.50B 428.30A 428.30A 434.60 -2.50 437.10 2340 ---- 451.40B 437.90A 437.90A 444.50 -2.60 447.10 2350 ---- 462.30B 443.40A 443.40A 454.50 -2.50 457.00 1 2360 ---- 471.50B 458.10A 458.10A 464.50 -2.50 467.00 2370 ---- 481.30B 468.10A 468.10A 474.50 -2.50 477.00 2375 ---- 487.20B 468.30A 468.30A 479.50 -2.50 482.00 2400 ---- 511.20B 493.20A 493.20A 504.50 -2.50 507.00 1 37 2425 ---- 536.20B 518.10A 518.10A 529.50 -2.50 532.00 2450 ---- 561.10B 548.00A 548.00A 554.50 -2.50 557.00 2475 ---- 586.10B 573.00A 573.00A 579.50 -2.50 582.00 2500 ---- 611.10B 598.00A 598.00A 604.50 -2.50 607.00 2525 ---- 636.00B 623.00A 623.00A 629.50 -2.50 632.00 2550 ---- 661.00B 648.00A 648.00A 654.50 -2.50 657.00 2700 ---- 810.90B 798.10A 798.10A 804.50 -2.50 807.00 3000 ---- 1110.70B 1098.20A 1098.20A 1104.50 -2.50 1107.00 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 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .20 UNCH .20 38 1350 ---- ---- ---- ---- .20 UNCH .20 155 1375 ---- ---- ---- ---- .30 UNCH .30 50 1380 ---- ---- ---- ---- .30 UNCH 1 .30 2 1390 .40 .40 .40 .40 .30 UNCH 12 .30 16 1400 ---- ---- ---- ---- .30 -.10 .40 150 1410 ---- ---- ---- ---- .30 -.10 .40 131 1420 ---- ---- ---- ---- .40 UNCH .40 140 1425 ---- ---- ---- ---- .40 -.10 .50 100 127 1430 ---- ---- ---- ---- .40 -.10 .50 1 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 -.10 .60 5 6 1460 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 -.10 .70 1 1475 ---- ---- ---- ---- .60 -.10 .70 27 1480 ---- ---- .70A .70A .60 -.20 1 .80 2 1485 ---- ---- .70A .70A .60 -.20 .80 1490 ---- ---- .80A .80A .70 -.20 .90 3 1495 ---- ---- .80A .80A .70 -.20 .90 1500 ---- ---- .80A .80A .70 -.20 .90 100 127 1505 ---- ---- .90A .90A .80 -.20 1.00 1510 ---- ---- .90A .90A .80 -.20 1.00 38 54 1515 ---- ---- 1.00A 1.00A .80 -.30 1.10 1 1 1520 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 27 1525 ---- ---- 1.00A 1.00A .90 -.30 1.20 15 1530 ---- ---- 1.10A 1.10A .90 -.40 1.30 24 1535 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1540 1.10 1.10 1.10 1.10 1.00 -.40 2 1.40 11 1545 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 3 1550 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 92 1555 ---- ---- 1.40A 1.40A 1.20 -.40 2 1.60 23 1560 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 31 1565 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 2 1570 ---- ---- 1.60A 1.60A 1.40 -.50 1.90 65 1575 ---- ---- 1.70A 1.70A 1.50 -.50 2.00 7 1580 1.50 1.50 1.50 1.50 1.60 -.50 1 2.10 10 45 1585 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 10 1590 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 36 1595 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 2 1600 ---- ---- 2.10A 2.10A 2.00 -.50 1 2.50 1 26 1605 ---- ---- 2.30A 2.30A 2.10 -.60 2.70 2 1610 2.50 2.50 2.40A 2.40A 2.30 -.50 11 2.80 38 52 1615 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1 1620 ---- ---- 2.70A 2.70A 2.60 -.50 3 3.10 11 1625 3.10 3.10 2.80A 2.80A 2.70 -.60 4 3.30 123 1630 ---- ---- 3.00A 3.00A 2.90 -.60 1 3.50 35 1635 ---- ---- 3.10A 3.10A 3.10 -.60 1 3.70 1 1640 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 5 1645 ---- ---- 3.50A 3.50A 3.50 -.60 4.10 2 3 1650 4.20 4.20 3.70A 4.10B 3.70 -.60 6 4.30 7 691 1655 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 52 1660 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 20 1665 ---- ---- 4.40A 4.40A 4.40 -.70 2 5.10 16 51 1670 4.80 4.80 4.60A 5.10B 4.70 -.60 2 5.30 4 5 1675 5.00 5.00 4.80 4.80 5.00 -.60 16 5.60 28 185 1680 ---- ---- 5.20A 5.20A 5.20 -.80 18 6.00 6 18 1685 ---- ---- 5.50A 5.50A 5.60 -.70 6 6.30 3 1690 6.50 6.50 5.70 5.70 5.90 -.80 7 6.70 2 24 1695 6.70 6.70 6.10A 6.80B 6.20 -.80 2 7.00 2 1700 6.30 6.30 6.30 6.30 6.60 -.80 9 7.40 2 712 1705 ---- ---- 6.80A 6.80A 7.00 -.90 1 7.90 28 1710 ---- ---- 7.20A 7.20A 7.40 -.90 8.30 2 1715 8.40 8.40 7.70A 8.60B 7.80 -1.00 1 8.80 18 1720 ---- ---- 8.10A 8.10A 8.30 -1.00 9.30 1 1725 ---- ---- 8.60A 8.60A 8.80 -1.10 9.90 1 59 1730 ---- ---- 9.10A 9.10A 9.30 -1.10 10.40 3 1735 ---- ---- 9.60A 9.60A 9.90 -1.10 11.00 6 16 1740 ---- ---- 10.10A 10.10A 10.40 -1.20 11.60 62 1745 10.60 10.60 10.60 10.60 11.10 -1.20 2 12.30 6 1750 12.20 12.20 11.30 11.30 11.70 -1.30 2 13.00 710 1755 ---- ---- 12.00A 12.00A 12.40 -1.30 13.70 11 1760 14.20 14.40B 12.70A 14.40B 13.10 -1.40 2 14.50 51 1765 ---- ---- 13.40A 13.40A 13.90 -1.40 15.30 1770 ---- ---- 14.10A 14.10A 14.70 -1.50 16.20 3 1775 ---- ---- 14.90A 14.90A 15.50 -1.50 17.00 302 1780 ---- ---- 15.70A 15.70A 16.40 -1.60 18.00 1785 ---- ---- 16.60A 16.60A 17.30 -1.70 19.00 4 1790 ---- ---- 17.50A 17.50A 18.30 -1.70 20.00 15 1795 ---- ---- 18.50A 18.50A 19.40 -1.70 21.10 1800 ---- 22.30B 19.50A 19.50A 20.50 -1.70 22.20 386 1805 ---- 23.60B 20.50A 20.50A 21.60 -1.80 23.40 1 1810 ---- 24.80B 21.60A 21.60A 22.80 -1.80 24.60 10 1815 ---- 26.20B 22.80A 22.80A 24.10 -1.80 25.90 1 29 1820 26.00 27.60B 24.00A 27.60B 25.40 -1.90 1 27.30 1825 ---- 29.10B 25.20A 25.20A 26.80 -1.90 150 28.70 103 1830 ---- 30.60B 26.60A 26.60A 28.20 -2.00 30.20 18 1835 ---- 32.20B 28.00A 28.00A 29.70 -2.00 31.70 150 1840 ---- 33.90B 29.40A 29.40A 31.30 -2.10 33.40 2 179 1845 ---- 35.60B 30.90A 30.90A 33.00 -2.00 35.00 2 1850 34.50 37.50B 32.50A 32.50A 34.70 -2.10 8 36.80 99 1855 ---- 39.40B 34.20A 34.20A 36.50 -2.10 38.60 1860 ---- 41.30B 35.90A 35.90A 38.30 -2.20 40.50 1865 ---- 43.40B 37.70A 37.70A 40.20 -2.30 42.50 21 1870 ---- 45.50B 39.50A 39.50A 42.20 -2.30 44.50 56 1875 ---- 47.70B 41.40A 41.40A 44.30 -2.30 46.60 40 1880 ---- 50.00B 43.40A 43.40A 46.40 -2.40 48.80 6 1885 ---- 52.30B 45.50A 45.50A 48.60 -2.40 22 51.00 300 1890 ---- 54.70B 47.60A 47.60A 50.90 -2.40 53.30 15 1895 ---- 57.20B 49.90A 49.90A 53.30 -2.40 55.70 1900 ---- 59.70B 52.10A 52.10A 55.70 -2.50 12 58.20 15 398 1905 ---- 62.30B 54.50A 54.50A 58.20 -2.60 60.80 1 1910 ---- 65.00B 57.00A 57.00A 60.80 -2.60 63.40 1 52 1915 ---- 67.80B 59.50A 59.50A 63.40 -2.70 1 66.10 2 1920 ---- 70.60B 62.10A 62.10A 66.10 -2.70 68.80 2 1925 ---- 73.60B 64.70A 64.70A 68.90 -2.70 71.60 2 1930 ---- 76.60B 67.50A 67.50A 71.80 -2.70 74.50 2 1935 ---- 79.60B 70.30A 70.30A 74.70 -2.80 77.50 2 1940 ---- 82.70B 73.10A 73.10A 77.70 -2.80 80.50 6 1945 ---- 85.90B 76.10A 76.10A 80.80 -2.80 83.60 2 1950 ---- 89.20B 79.10A 79.10A 83.90 -2.90 86.80 2 1955 ---- 92.50B 82.30A 82.30A 87.10 -2.90 90.00 3 1960 ---- 95.90B 85.40A 85.40A 90.40 -2.90 93.30 6 1965 ---- 99.30B 88.60A 88.60A 93.70 -3.00 96.70 9 1970 ---- 102.80B 91.90A 91.90A 97.10 -3.00 100.10 2 1975 ---- 106.30B 95.20A 95.20A 100.50 -3.10 103.60 3 1980 ---- 109.90B 98.60A 98.60A 104.10 -3.00 107.10 1 1985 ---- 113.60B 102.00A 102.00A 107.60 -3.10 110.70 1 1990 ---- 117.30B 105.50A 105.50A 111.20 -3.10 114.30 4 1995 ---- 121.00B 109.00A 109.00A 114.90 -3.10 118.00 3 2000 ---- 124.80B 112.50A 112.50A 118.60 -3.10 121.70 4 2005 ---- 128.60B 116.20A 116.20A 122.40 -3.10 125.50 5 2010 126.00 132.50B 119.90A 124.10A 126.20 -3.10 1 129.30 5 2015 ---- 136.40B 123.60A 123.60A 130.10 -3.10 133.20 3 2020 ---- 140.40B 127.40A 127.40A 134.00 -3.10 137.10 7 2025 ---- 144.40B 131.20A 131.20A 137.90 -3.10 141.00 6 2030 141.60 148.40B 135.10A 139.60A 141.90 -3.10 1 145.00 4 2035 ---- 152.50B 139.00A 139.00A 145.90 -3.10 149.00 5 2040 ---- 156.60B 143.00A 143.00A 150.00 -3.10 153.10 11 2045 ---- 160.80B 146.90A 146.90A 154.10 -3.10 157.20 8 2050 ---- 165.00B 151.00A 151.00A 158.20 -3.10 161.30 13 2055 ---- 169.20B 155.00A 155.00A 162.30 -3.20 165.50 14 2060 ---- 173.40B 159.10A 159.10A 166.50 -3.20 169.70 11 2065 ---- 177.70B 163.20A 163.20A 170.70 -3.20 173.90 10 2070 ---- 182.00B 167.40A 167.40A 175.00 -3.10 178.10 5 2075 ---- 186.30B 171.60A 171.60A 179.20 -3.20 182.40 1 2080 ---- 190.70B 175.80A 175.80A 183.50 -3.20 186.70 3 2085 ---- 195.10B 180.00A 180.00A 187.90 -3.20 191.10 1 2090 ---- 199.50B 184.30A 184.30A 192.20 -3.20 195.40 3 2095 ---- 203.90B 188.60A 188.60A 196.60 -3.20 199.80 2 2100 199.80 208.30B 193.00A 208.30B 201.00 -3.20 2 204.20 4 2105 ---- 212.80B 197.30A 197.30A 205.40 -3.20 208.60 1 2110 ---- 217.30B 201.70A 201.70A 209.80 -3.30 213.10 1 2 2115 216.70 221.80B 206.10A 221.80B 214.30 -3.20 1 217.50 2 2120 ---- 226.40B 210.60A 210.60A 218.80 -3.20 222.00 2125 ---- 230.90B 215.00A 215.00A 223.30 -3.20 226.50 1 2130 ---- 235.50B 219.50A 219.50A 227.90 -3.20 231.10 1 2135 ---- 240.10B 224.00A 224.00A 232.40 -3.20 235.60 2140 ---- 244.70B 228.50A 228.50A 237.00 -3.20 240.20 2145 ---- 249.30B 233.00A 233.00A 241.60 -3.20 244.80 1 2150 ---- 253.90B 237.50A 237.50A 246.20 -3.20 249.40 3 2155 ---- 258.60B 242.10A 242.10A 250.80 -3.20 254.00 2160 ---- 263.20B 246.70A 246.70A 255.40 -3.20 258.60 2165 ---- 267.90B 251.30A 251.30A 260.10 -3.10 263.20 2170 ---- 272.60B 255.90A 255.90A 264.70 -3.20 267.90 2175 ---- 277.30B 260.50A 260.50A 269.40 -3.20 272.60 2 2180 ---- 281.40B 265.20A 265.20A 274.10 -3.20 277.30 2185 ---- 286.10B 269.80A 269.80A 278.80 -3.10 281.90 2190 ---- 290.90B 274.50A 274.50A 283.50 -3.20 286.70 1 2195 ---- 295.40B 279.20A 279.20A 288.20 -3.20 291.40 2200 ---- 301.00B 283.80A 283.80A 293.00 -3.10 1 296.10 4 2205 ---- 304.90B 288.50A 288.50A 297.70 -3.10 300.80 2210 ---- 309.60B 297.20A 297.20A 302.50 -3.10 305.60 2215 ---- 314.40B 302.10A 302.10A 307.20 -3.10 310.30 2220 ---- 319.20B 306.70A 306.70A 312.00 -3.10 315.10 2225 ---- 324.90B 307.50A 307.50A 316.80 -3.10 319.90 5 2230 ---- 328.80B 316.10A 316.10A 321.60 -3.10 324.70 2235 ---- 333.80B 321.10A 321.10A 326.40 -3.10 329.50 2240 ---- 338.40B 325.90A 325.90A 331.20 -3.10 334.30 2245 ---- 343.20B 330.70A 330.70A 336.00 -3.10 339.10 2250 ---- 349.00B 331.30A 331.30A 340.90 -3.00 7 343.90 6 2255 ---- 352.90B 340.30A 340.30A 345.70 -3.00 348.70 2260 ---- 357.70B 345.20A 345.20A 350.50 -3.00 353.50 2265 ---- 362.80B 350.00A 350.00A 355.40 -3.00 358.40 2270 ---- 367.40B 354.90A 354.90A 360.20 -3.00 363.20 2275 ---- 373.20B 355.40A 355.40A 365.10 -3.00 368.10 1 2280 ---- 377.10B 364.60A 364.60A 370.00 -2.90 372.90 2290 ---- 387.10B 374.30A 374.30A 379.70 -3.00 382.70 2300 ---- 397.60B 379.60A 379.60A 389.50 -2.90 392.40 15 2310 ---- 406.40B 393.80A 393.80A 399.30 -2.90 402.20 2320 ---- 416.20B 403.60A 403.60A 409.10 -2.90 412.00 2325 ---- 422.10B 403.90A 403.90A 414.00 -2.90 416.90 2330 ---- 426.00B 413.10A 413.10A 418.90 -2.90 421.80 2340 ---- 435.90B 423.20A 423.20A 428.80 -2.80 431.60 2350 ---- 446.70B 428.40A 428.40A 438.60 -2.80 441.40 4 2360 ---- 455.70B 442.90A 442.90A 448.50 -2.80 451.30 2370 ---- 465.50B 452.70A 452.70A 458.40 -2.70 461.10 2375 ---- 471.40B 452.90A 452.90A 463.30 -2.80 466.10 2400 ---- 496.10B 477.60A 477.60A 488.10 -2.70 490.80 2425 ---- 520.90B 502.30A 502.30A 512.90 -2.70 515.60 2450 ---- 545.80B 527.00A 527.00A 537.80 -2.70 540.50 2475 ---- 570.70B 551.90A 551.90A 562.80 -2.60 565.40 2500 ---- 595.60B 576.70A 576.70A 587.80 -2.60 590.40 2525 ---- 619.60B 601.60A 601.60A 612.80 -2.60 615.40 2550 ---- 644.40B 626.50A 626.50A 637.80 -2.60 640.40 2600 ---- 694.30B 681.60A 681.60A 687.80 -2.60 690.40 2750 ---- 844.20B 831.40A 831.40A 837.80 -2.60 840.40 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1155 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .10 -.10 .20 1165 ---- ---- ---- ---- .10 -.10 .20 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 100 1180 ---- ---- ---- ---- .10 -.10 .20 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1195 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 101 1205 ---- ---- ---- ---- .20 UNCH .20 1210 ---- ---- ---- ---- .20 -.10 .30 5 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 49 1230 ---- ---- ---- ---- .20 -.10 .30 4 1235 ---- ---- ---- ---- .20 -.10 .30 1 1240 ---- ---- ---- ---- .20 -.10 .30 1245 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 5 1255 ---- ---- ---- ---- .20 -.10 .30 1260 ---- ---- ---- ---- .20 -.10 .30 1265 ---- ---- ---- ---- .30 UNCH .30 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 41 1280 ---- ---- ---- ---- .30 -.10 .40 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 58 1305 ---- ---- ---- ---- .30 -.10 .40 1310 ---- ---- ---- ---- .40 UNCH .40 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 77 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .50 UNCH .50 1350 .40 .40 .40 .40 .50 -.10 2 .60 438 1355 ---- ---- ---- ---- .50 -.10 .60 1360 ---- ---- ---- ---- .50 -.10 .60 4 1365 ---- ---- ---- ---- .50 -.10 .60 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 -.10 .70 40 1380 ---- ---- ---- ---- .60 -.10 .70 1385 ---- ---- ---- ---- .60 -.10 .70 1 1390 ---- ---- ---- ---- .60 -.10 .70 3 1395 ---- ---- .70A .70A .60 -.20 .80 1400 ---- ---- ---- ---- .70 -.10 .80 273 1405 ---- ---- ---- ---- .70 -.10 .80 1410 ---- ---- .80A .80A .70 -.20 .90 1415 ---- ---- .80A .80A .70 -.20 .90 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- .80A .80A .80 -.20 1.00 59 1430 ---- ---- .90A .90A .80 -.20 1.00 1435 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1440 ---- ---- 1.00A 1.00A .90 -.20 1.10 4 1445 ---- ---- 1.00A 1.00A .90 -.20 1.10 1450 1.00 1.00 1.00 1.00 1.00 -.20 11 1.20 10 1183 1455 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1465 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1470 ---- ---- 1.30A 1.30A 1.20 -.20 1 1.40 1475 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 20 41 1480 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1485 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 1490 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1495 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 196 1500 1.50 1.50 1.50 1.50 1.50 -.30 30 1.80 24 542 1505 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 14 1510 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 10 27 1515 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 7 1520 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 2 1525 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 30 1530 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1535 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 4 1540 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 210 1545 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1550 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 981 1555 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1560 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 46 1565 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 1570 ---- ---- 3.00A 3.00A 3.00 -.50 1 3.50 2 1575 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 208 1580 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 2 1585 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 1 1590 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1 1000 1595 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 1 1600 ---- ---- 3.90A 3.90A 4.00 -.60 4.60 5 1397 1605 ---- ---- 4.10A 4.10A 4.20 -.70 4.90 10 1610 ---- ---- 4.30A 4.30A 4.40 -.70 5.10 10 1615 ---- ---- 4.50A 4.50A 4.60 -.70 5.30 57 1620 ---- ---- 4.80A 4.80A 4.90 -.70 5.60 1 1625 5.30 5.30 5.00A 5.50B 5.10 -.80 2 5.90 10 128 1630 ---- ---- 5.30A 5.30A 5.40 -.80 6.20 1 1635 ---- ---- 5.50A 5.50A 5.70 -.80 6.50 3 1640 ---- ---- 5.80A 5.80A 5.90 -.90 6.80 496 1645 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 14 14 1650 ---- ---- 6.40A 6.40A 6.60 -.80 7.40 1 1043 1655 ---- ---- 6.70A 6.70A 6.90 -.90 7.80 1660 ---- ---- 7.10A 7.10A 7.20 -1.00 8.20 60 1665 ---- ---- 7.40A 7.40A 7.60 -1.00 8.60 1 19 1670 ---- ---- 7.80A 7.80A 8.00 -1.00 9.00 95 1675 8.30 8.30 8.20A 9.20B 8.40 -1.10 201 9.50 1 527 1680 ---- ---- 8.60A 8.60A 8.80 -1.10 9.90 9 1685 ---- ---- 9.00A 9.00A 9.30 -1.10 10.40 45 1690 10.20 10.70B 9.50A 9.50A 9.70 -1.20 2 10.90 16 1695 ---- ---- 9.90A 9.90A 10.20 -1.30 11.50 5 1700 11.20 11.80B 10.40 10.40 10.70 -1.30 7 12.00 52 2043 1705 ---- ---- 11.00A 11.00A 11.30 -1.30 12.60 7 1710 ---- ---- 11.50A 11.50A 11.80 -1.40 13.20 90 1715 ---- ---- 12.10A 12.10A 12.40 -1.40 13.80 5 1720 13.00 14.30B 12.70A 14.30B 13.10 -1.40 2 14.50 48 1725 ---- ---- 13.30A 13.30A 13.70 -1.50 15.20 101 6716 1730 ---- ---- 14.00A 14.00A 14.40 -1.50 15.90 6 36 1735 ---- ---- 14.70A 14.70A 15.10 -1.60 16.70 64 1740 ---- ---- 15.40A 15.40A 15.90 -1.60 17.50 25 1745 ---- ---- 16.20A 16.20A 16.70 -1.60 18.30 22 1750 18.60 19.00B 16.90A 16.90A 17.50 -1.70 11 19.20 2 609 1755 ---- ---- 17.80A 17.80A 18.40 -1.70 20.10 5 97 1760 ---- ---- 18.70A 18.70A 19.30 -1.70 21.00 33 1765 ---- ---- 19.60A 19.60A 20.20 -1.80 22.00 18 1770 ---- ---- 20.50A 20.50A 21.20 -1.80 23.00 14 1775 ---- ---- 21.50A 21.50A 22.30 -1.80 1 24.10 1 237 1780 ---- ---- 22.60A 22.60A 23.40 -1.80 25.20 5 1785 ---- ---- 23.60A 23.60A 24.50 -1.90 26.40 8 1790 ---- 27.70B 24.70A 24.70A 25.70 -1.90 27.60 18 1795 ---- 29.00B 25.90A 25.90A 26.90 -1.90 28.80 1800 ---- 30.40B 27.00A 27.00A 28.20 -2.00 2 30.20 1 643 1805 ---- 31.80B 28.30A 28.30A 29.50 -2.00 31.50 33 1810 31.30 33.20B 29.50A 29.90A 30.90 -2.00 5 32.90 250 326 1815 ---- 34.80B 31.00A 31.00A 32.30 -2.10 34.40 14 1820 ---- 36.40B 32.40A 32.40A 33.80 -2.20 36.00 1 15 1825 ---- 38.00B 33.70A 33.70A 35.40 -2.10 37.50 25 781 1830 ---- 39.80B 35.30A 35.30A 37.00 -2.20 1 39.20 2 10 1835 ---- 41.50B 36.90A 36.90A 38.60 -2.30 40.90 1 1840 ---- 43.30B 38.40A 38.40A 40.40 -2.30 42.70 12 1845 ---- 45.20B 40.20A 40.20A 42.20 -2.30 44.50 2 1850 43.10 47.20B 42.00A 43.00A 44.00 -2.40 43 46.40 2 377 1855 ---- 49.20B 43.80A 43.80A 45.90 -2.50 48.40 40 1860 ---- 51.20B 45.60A 45.60A 47.90 -2.50 50.40 159 1865 ---- 53.30B 47.50A 47.50A 50.00 -2.40 52.40 1870 ---- 55.50B 49.40A 49.40A 52.10 -2.50 54.60 130 1875 ---- 57.80B 51.50A 51.50A 54.20 -2.60 56.80 38 1880 ---- 60.20B 53.60A 53.60A 56.50 -2.60 59.10 19 1885 ---- 62.50B 55.80A 55.80A 58.80 -2.60 61.40 1890 ---- 65.00B 58.00A 58.00A 61.10 -2.70 63.80 25 1895 66.50 67.50B 60.30A 62.10A 63.50 -2.70 1 66.20 5 1900 ---- 70.10B 62.70A 62.70A 66.00 -2.80 40 68.80 2 153 1905 ---- 72.80B 65.10A 65.10A 68.60 -2.70 71.30 1910 ---- 75.50B 67.70A 67.70A 71.20 -2.80 74.00 65 1915 73.00 78.30B 70.30A 72.90B 73.90 -2.80 30 76.70 76 91 1920 ---- 81.20B 72.80A 72.80A 76.60 -2.90 79.50 2 1925 ---- 84.10B 75.50A 75.50A 79.40 -2.90 82.30 3 1930 ---- 87.00B 78.30A 78.30A 82.20 -3.00 85.20 6 1935 ---- 90.00B 81.20A 81.20A 85.20 -2.90 88.10 15 1940 ---- 93.10B 84.00A 84.00A 88.20 -3.00 91.20 1 1945 ---- 96.30B 87.00A 87.00A 91.20 -3.00 94.20 1950 ---- 99.50B 89.90A 89.90A 94.30 -3.10 97.40 6 1955 ---- 102.80B 93.00A 93.00A 97.50 -3.10 100.60 3 1960 99.30 106.10B 96.10A 99.00A 100.70 -3.10 2 103.80 6 1965 ---- 109.40B 99.30A 99.30A 104.00 -3.10 107.10 4 1970 ---- 112.90B 102.50A 102.50A 107.40 -3.10 110.50 3 1975 ---- 116.30B 105.80A 105.80A 110.70 -3.20 113.90 3 1980 ---- 119.90B 109.10A 109.10A 114.20 -3.10 117.30 4 1985 ---- 123.40B 112.50A 112.50A 117.70 -3.10 120.80 8 1990 ---- 127.00B 115.90A 115.90A 121.20 -3.10 124.30 12 1995 ---- 130.70B 119.40A 119.40A 124.80 -3.10 127.90 11 2000 ---- 134.40B 122.90A 122.90A 128.40 -3.20 131.60 96 2005 ---- 138.10B 126.50A 126.50A 132.00 -3.20 135.20 5 2010 ---- 141.90B 130.00A 130.00A 135.70 -3.20 138.90 10 2015 ---- 145.70B 133.70A 133.70A 139.40 -3.30 142.70 5 2020 ---- 149.50B 137.30A 137.30A 143.20 -3.30 146.50 8 2025 ---- 153.40B 141.00A 141.00A 147.00 -3.30 150.30 11 2030 ---- 157.30B 144.80A 144.80A 150.80 -3.40 154.20 17 2035 ---- 161.30B 148.60A 148.60A 154.70 -3.40 158.10 9 2040 ---- 165.30B 152.50A 152.50A 158.60 -3.40 162.00 11 2045 ---- 169.30B 156.30A 156.30A 162.60 -3.40 166.00 6 2050 ---- 173.30B 160.20A 160.20A 166.60 -3.40 170.00 381 2055 ---- 177.40B 164.10A 164.10A 170.60 -3.40 174.00 11 2060 ---- 181.50B 168.10A 168.10A 174.70 -3.40 178.10 8 2065 ---- 185.70B 172.10A 172.10A 178.80 -3.40 182.20 7 2070 ---- 189.90B 176.20A 176.20A 182.90 -3.40 186.30 8 2075 ---- 194.10B 180.20A 180.20A 187.10 -3.30 190.40 16 2080 ---- 198.30B 184.30A 184.30A 191.20 -3.40 194.60 8 2085 ---- 202.50B 188.40A 188.40A 195.40 -3.40 198.80 2090 ---- 206.80B 192.60A 192.60A 199.70 -3.30 203.00 10 2095 202.90 211.10B 196.80A 201.70A 203.90 -3.40 1 207.30 6 2100 ---- 215.40B 200.90A 200.90A 208.20 -3.30 211.50 6 2105 ---- 219.80B 205.20A 205.20A 212.50 -3.30 215.80 9 2110 ---- 224.10B 209.50A 209.50A 216.80 -3.40 220.20 5 2115 ---- 228.50B 213.70A 213.70A 221.20 -3.30 224.50 3 2120 ---- 232.90B 218.10A 218.10A 225.60 -3.30 228.90 1 2 2125 229.90 237.40B 222.40A 227.70A 229.90 -3.30 2 233.20 3 11 2130 234.70 241.80B 226.70A 232.10A 234.40 -3.20 1 237.60 4 9 2135 241.60 246.30B 231.10A 236.50A 238.80 -3.30 2 242.10 6 12 2140 ---- 250.80B 235.50A 235.50A 243.20 -3.30 246.50 7 9 2145 ---- 255.30B 239.90A 239.90A 247.70 -3.30 251.00 4 2150 245.10 259.80B 244.30A 259.80B 252.10 -3.30 1 255.40 12 2155 ---- 264.30B 248.80A 248.80A 256.60 -3.30 259.90 5 2160 ---- 268.80B 253.20A 253.20A 261.10 -3.30 264.40 4 2165 ---- 273.40B 257.60A 257.60A 265.70 -3.20 268.90 4 2170 ---- 277.90B 262.10A 262.10A 270.20 -3.30 273.50 2 2175 ---- 282.50B 266.60A 266.60A 274.80 -3.20 278.00 2 2180 ---- 287.10B 271.10A 271.10A 279.30 -3.30 282.60 4 2185 ---- 291.70B 275.60A 275.60A 283.90 -3.30 287.20 2190 ---- 296.30B 280.10A 280.10A 288.50 -3.30 291.80 2 2195 ---- 300.90B 284.70A 284.70A 293.10 -3.30 296.40 5 2200 ---- 305.60B 289.30A 289.30A 297.70 -3.30 301.00 8 2205 ---- 310.20B 293.90A 293.90A 302.30 -3.30 305.60 2 2210 ---- 314.90B 298.50A 298.50A 307.00 -3.20 310.20 11 2215 ---- 319.60B 303.10A 303.10A 311.60 -3.30 314.90 8 2220 ---- 324.20B 307.70A 307.70A 316.30 -3.20 319.50 5 2225 ---- 328.90B 312.40A 312.40A 321.00 -3.20 324.20 9 2230 328.90 333.60B 317.00A 333.60B 325.60 -3.30 1 328.90 3 2235 ---- 338.40B 321.60A 321.60A 330.30 -3.30 333.60 8 2240 ---- 343.10B 326.30A 326.30A 335.10 -3.20 338.30 20 2245 ---- 347.00B 331.00A 331.00A 339.80 -3.20 343.00 2 2250 ---- 352.60B 335.70A 335.70A 344.50 -3.20 347.70 16 2255 ---- 356.30B 340.40A 340.40A 349.20 -3.20 352.40 2260 ---- 361.10B 345.10A 345.10A 354.00 -3.20 357.20 2 2265 ---- 365.60B 349.80A 349.80A 358.70 -3.20 361.90 2270 ---- 370.40B 354.50A 354.50A 363.50 -3.20 366.70 2275 ---- 376.40B 359.30A 359.30A 368.20 -3.20 371.40 14 2280 ---- 379.90B 368.40A 368.40A 373.00 -3.20 376.20 2285 ---- 384.70B 373.10A 373.10A 377.80 -3.10 380.90 2290 ---- 389.50B 378.00A 378.00A 382.60 -3.10 385.70 2295 ---- 394.30B 382.70A 382.70A 387.40 -3.10 390.50 2300 ---- 400.30B 383.00A 383.00A 392.20 -3.10 8 395.30 163 2305 ---- 403.90B 392.00A 392.00A 397.00 -3.10 400.10 2310 ---- 408.70B 397.10A 397.10A 401.80 -3.10 404.90 2315 ---- 413.50B 401.80A 401.80A 406.60 -3.10 409.70 2320 ---- 418.30B 406.70A 406.70A 411.40 -3.10 414.50 2325 ---- 424.50B 407.00A 407.00A 416.30 -3.00 419.30 6 2330 ---- 428.00B 416.20A 416.20A 421.10 -3.10 424.20 2335 ---- 433.00B 421.10A 421.10A 425.90 -3.10 429.00 2340 ---- 437.60B 426.00A 426.00A 430.80 -3.00 433.80 2350 ---- 448.70B 431.00A 431.00A 440.50 -3.00 443.50 1 2360 ---- 457.10B 445.40A 445.40A 450.20 -3.00 453.20 2370 ---- 466.80B 455.00A 455.00A 460.00 -2.90 462.90 2375 ---- 473.10B 455.20A 455.20A 464.80 -3.00 467.80 2380 ---- 476.60B 464.80A 464.80A 469.70 -3.00 472.70 2390 ---- 486.30B 474.60A 474.60A 479.50 -2.90 482.40 2400 ---- 497.60B 479.60A 479.60A 489.30 -2.90 492.20 6 2410 ---- 505.90B 494.10A 494.10A 499.10 -2.90 502.00 2420 ---- 515.70B 503.70A 503.70A 508.90 -2.90 511.80 2425 ---- 522.10B 504.00A 504.00A 513.90 -2.80 516.70 2430 ---- 525.50B 513.70A 513.70A 518.80 -2.80 521.60 2440 ---- 535.40B 523.50A 523.50A 528.60 -2.90 531.50 2450 ---- 546.80B 528.50A 528.50A 538.50 -2.80 541.30 2475 ---- 571.40B 553.10A 553.10A 563.20 -2.80 566.00 2500 ---- 596.10B 577.70A 577.70A 588.00 -2.80 590.80 51 2525 ---- 621.00B 602.40A 602.40A 612.90 -2.70 615.60 2550 ---- 645.80B 627.10A 627.10A 637.80 -2.70 640.50 25 2575 ---- 670.70B 652.00A 652.00A 662.80 -2.60 665.40 2600 ---- 695.60B 676.80A 676.80A 687.80 -2.60 690.40 2625 ---- 720.50B 701.60A 701.60A 712.80 -2.60 715.40 2700 ---- 793.70B 781.90A 781.90A 787.80 -2.60 790.40 2850 ---- 943.50B 932.10A 932.10A 937.80 -2.60 940.40 2900 ---- 993.40B 982.50A 982.50A 987.80 -2.60 990.40 3000 ---- 1093.30B 1082.40A 1082.40A 1087.80 -2.60 1090.40 850 ---- ---- ---- ---- .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 ---- ---- .20A .20A .30 -.10 .40 5000 1225 ---- ---- ---- ---- .30 -.10 .40 30 1250 ---- ---- ---- ---- .40 -.10 .50 5 1275 ---- ---- ---- ---- .50 UNCH .50 75 1300 ---- ---- ---- ---- .50 -.10 .60 19 1325 ---- ---- ---- ---- .60 -.10 .70 25 1350 ---- ---- ---- ---- .70 -.20 .90 1375 ---- ---- 1.00A 1.00A .90 -.20 1.10 1390 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1400 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 102 1410 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1 1420 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1425 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 65 1430 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1440 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1450 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 10 312 1460 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 1470 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1475 2.10 2.10 2.00A 2.00A 1.90 -.30 1 2.20 1 1480 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1490 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1495 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1500 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 7 1505 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1510 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1515 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1520 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1525 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1530 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1535 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1540 3.70 3.70 3.30A 3.30A 3.30 -.60 1 3.90 1 1545 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1550 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1 1 1555 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 1560 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 1565 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 1570 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 1575 ---- ---- 4.40A 4.40A 4.50 -.70 5.20 1 1580 ---- ---- 4.60A 4.60A 4.70 -.70 5.40 1585 ---- ---- 4.80A 4.80A 4.90 -.80 5.70 1590 ---- ---- 5.00A 5.00A 5.10 -.80 5.90 1 1 1595 ---- ---- 5.30A 5.30A 5.40 -.80 6.20 1600 ---- ---- 5.50A 5.50A 5.60 -.80 6.40 27 1605 ---- ---- 5.70A 5.70A 5.90 -.80 6.70 1610 ---- ---- 6.00A 6.00A 6.10 -.90 7.00 1615 ---- ---- 6.30A 6.30A 6.40 -.90 7.30 1620 ---- ---- 6.50A 6.50A 6.70 -.90 7.60 1625 ---- ---- 6.80A 6.80A 7.00 -.90 7.90 1630 ---- ---- 7.20A 7.20A 7.30 -1.00 8.30 1635 ---- ---- 7.50A 7.50A 7.70 -.90 8.60 1 2 1640 ---- ---- 7.80A 7.80A 8.00 -1.00 9.00 1 1645 ---- ---- 8.10A 8.10A 8.40 -1.00 9.40 1650 ---- ---- 8.50A 8.50A 8.70 -1.10 9.80 53 1655 ---- ---- 8.90A 8.90A 9.10 -1.10 10.20 1660 ---- ---- 9.30A 9.30A 9.60 -1.10 10.70 1 1665 10.20 10.80B 9.70A 10.80B 10.00 -1.10 2 11.10 1 1 1670 ---- ---- 10.10A 10.10A 10.40 -1.20 1 11.60 7 1675 ---- ---- 10.60A 10.60A 10.90 -1.20 12.10 15 1680 ---- ---- 11.10A 11.10A 11.40 -1.20 12.60 7 1685 ---- ---- 11.60A 11.60A 11.90 -1.20 13.10 6 1690 ---- ---- 12.10A 12.10A 12.40 -1.30 13.70 1 1695 ---- ---- 12.60A 12.60A 13.00 -1.30 14.30 4 1700 ---- ---- 13.20A 13.20A 13.60 -1.30 14.90 2 1705 ---- ---- 13.80A 13.80A 14.10 -1.40 15.50 1710 ---- ---- 14.40A 14.40A 14.80 -1.40 16.20 1715 ---- ---- 15.00A 15.00A 15.40 -1.50 16.90 1720 ---- ---- 15.70A 15.70A 16.10 -1.50 17.60 1725 ---- ---- 16.40A 16.40A 16.80 -1.50 18.30 2 102 1730 ---- ---- 17.10A 17.10A 17.50 -1.60 19.10 38 1735 ---- ---- 17.80A 17.80A 18.30 -1.60 19.90 1740 ---- ---- 18.60A 18.60A 19.10 -1.60 20.70 1745 ---- ---- 19.40A 19.40A 19.90 -1.70 21.60 1750 ---- ---- 20.30A 20.30A 20.80 -1.70 22.50 44 1755 ---- ---- 21.20A 21.20A 21.70 -1.70 23.40 1760 ---- ---- 22.10A 22.10A 22.60 -1.80 24.40 1765 ---- ---- 23.10A 23.10A 23.60 -1.80 25.40 1770 ---- ---- 24.10A 24.10A 24.60 -1.90 26.50 1 1775 25.00 25.00 25.00 25.00 25.70 -1.90 19 27.60 50 1780 ---- ---- 26.20A 26.20A 26.80 -1.90 28.70 6 1785 ---- ---- 27.30A 27.30A 27.90 -2.00 29.90 1790 ---- 31.20B 28.50A 28.50A 29.10 -2.00 31.10 1795 ---- 32.50B 29.70A 29.70A 30.30 -2.10 32.40 1800 33.70 33.80B 30.60A 33.80B 31.60 -2.10 1 33.70 26 1805 ---- 35.20B 32.10A 32.10A 32.90 -2.20 35.10 1 1 1810 ---- 36.60B 33.40A 33.40A 34.30 -2.20 36.50 1815 ---- 38.10B 34.70A 34.70A 35.70 -2.20 37.90 1820 ---- 39.60B 36.10A 36.10A 37.20 -2.20 39.40 1 1825 39.20 41.20B 37.20A 37.80A 38.70 -2.30 4 41.00 2 19 1830 ---- 42.90B 39.00A 39.00A 40.30 -2.30 42.60 1835 ---- 44.60B 40.60A 40.60A 41.90 -2.30 44.20 1840 ---- 46.30B 42.20A 42.20A 43.60 -2.30 45.90 1 1845 ---- 48.10B 43.90A 43.90A 45.30 -2.40 47.70 1850 ---- 50.00B 45.10A 45.10A 47.10 -2.40 49.50 270 1855 ---- 51.90B 47.30A 47.30A 48.90 -2.50 51.40 1860 ---- 53.80B 49.10A 49.10A 50.80 -2.50 53.30 66 1865 ---- 55.90B 51.00A 51.00A 52.80 -2.50 55.30 1870 ---- 58.00B 52.90A 52.90A 54.80 -2.50 57.30 1875 54.80 60.10B 54.30A 54.60A 56.80 -2.60 20 59.40 1880 ---- 62.30B 56.30A 56.30A 58.90 -2.60 61.50 1885 ---- 64.60B 58.90A 58.90A 61.10 -2.60 63.70 1890 ---- 66.90B 61.00A 61.00A 63.30 -2.70 66.00 203 1895 ---- 69.30B 63.20A 63.20A 65.60 -2.70 68.30 1900 ---- 71.70B 64.90A 64.90A 68.00 -2.60 70.60 11 1905 ---- 74.20B 67.70A 67.70A 70.40 -2.70 73.10 1910 ---- 76.70B 70.10A 70.10A 72.80 -2.70 75.50 1 1915 ---- 79.30B 72.50A 72.50A 75.30 -2.80 78.10 1920 ---- 82.00B 74.90A 74.90A 77.90 -2.80 80.70 1925 80.00 84.70B 77.00A 77.00A 80.50 -2.80 5 83.30 9 1930 ---- 87.50B 80.00A 80.00A 83.20 -2.80 86.00 1935 ---- 90.30B 82.70A 82.70A 86.00 -2.80 88.80 1940 ---- 93.20B 85.40A 85.40A 88.70 -2.90 91.60 1945 ---- 96.20B 88.10A 88.10A 91.60 -2.90 94.50 1 1950 94.40 99.10B 90.40A 95.70B 94.50 -2.90 4 97.40 260 1955 ---- 102.20B 93.70A 93.70A 97.40 -2.90 100.30 1960 ---- 105.30B 96.70A 96.70A 100.40 -3.00 103.40 1965 ---- 108.50B 99.60A 99.60A 103.50 -2.90 106.40 1970 ---- 111.70B 102.60A 102.60A 106.60 -3.00 109.60 1975 105.40 114.90B 105.20A 114.90B 109.70 -3.00 5 112.70 1980 ---- 118.20B 108.80A 108.80A 112.90 -3.10 116.00 1985 ---- 121.60B 112.00A 112.00A 116.20 -3.00 119.20 2 1990 ---- 125.00B 115.20A 115.20A 119.50 -3.00 122.50 1 1995 ---- 128.40B 118.40A 118.40A 122.80 -3.10 125.90 1 2000 ---- 131.90B 121.70A 121.70A 126.20 -3.10 129.30 11 2005 ---- 135.40B 125.10A 125.10A 129.60 -3.20 132.80 1 2010 ---- 139.00B 128.50A 128.50A 133.10 -3.10 136.20 2 2015 ---- 142.60B 131.90A 131.90A 136.60 -3.20 139.80 1 2020 ---- 146.20B 135.40A 135.40A 140.20 -3.10 143.30 2 2025 ---- 149.90B 138.90A 138.90A 143.80 -3.20 147.00 4 2030 ---- 153.60B 142.50A 142.50A 147.40 -3.20 150.60 5 2035 ---- 157.40B 146.00A 146.00A 151.10 -3.20 154.30 2040 ---- 161.10B 149.70A 149.70A 154.80 -3.20 158.00 2045 ---- 165.00B 153.30A 153.30A 158.60 -3.20 161.80 2 2050 ---- 168.80B 157.00A 157.00A 162.30 -3.30 165.60 5 2055 ---- 172.70B 160.80A 160.80A 166.20 -3.20 169.40 2060 ---- 176.60B 164.50A 164.50A 170.00 -3.30 173.30 3 2065 ---- 180.50B 168.30A 168.30A 173.90 -3.30 177.20 2 2070 ---- 184.50B 172.20A 172.20A 177.80 -3.30 181.10 4 2075 ---- 188.50B 176.00A 176.00A 181.80 -3.30 185.10 5 2080 ---- 192.50B 179.90A 179.90A 185.70 -3.40 189.10 3 2085 ---- 196.60B 183.90A 183.90A 189.70 -3.40 193.10 3 2090 ---- 200.70B 187.80A 187.80A 193.80 -3.30 197.10 1 5 2095 ---- 204.80B 191.80A 191.80A 197.80 -3.40 201.20 1 4 2100 ---- 208.90B 195.80A 195.80A 201.90 -3.40 205.30 1 3 2105 ---- 213.10B 199.90A 199.90A 206.00 -3.40 209.40 1 10 2110 204.50 217.30B 203.90A 208.30A 210.20 -3.30 2 213.50 1 8 2115 213.60 221.50B 208.00A 221.50B 214.30 -3.40 1 217.70 1 7 2120 217.10 225.70B 212.20A 225.70B 218.50 -3.40 1 221.90 1 2 2125 ---- 229.90B 216.30A 216.30A 222.70 -3.40 226.10 1 3 2130 ---- 234.20B 220.50A 220.50A 227.00 -3.30 230.30 2135 225.30 238.50B 224.60A 238.50B 231.20 -3.40 1 234.60 2 2140 ---- 242.80B 228.90A 228.90A 235.50 -3.30 238.80 2145 ---- 247.10B 233.10A 233.10A 239.80 -3.30 243.10 1 2150 ---- 251.50B 237.30A 237.30A 244.10 -3.30 247.40 7 2155 ---- 255.80B 241.60A 241.60A 248.40 -3.40 251.80 2160 ---- 260.20B 245.90A 245.90A 252.70 -3.40 256.10 2 2165 ---- 264.60B 250.20A 250.20A 257.10 -3.40 260.50 2 2170 ---- 269.00B 254.50A 254.50A 261.50 -3.30 264.80 2 2175 ---- 273.50B 258.90A 258.90A 265.90 -3.30 269.20 21 2180 ---- 277.90B 263.20A 263.20A 270.30 -3.40 273.70 2185 ---- 282.40B 267.60A 267.60A 274.70 -3.40 278.10 2190 ---- 286.90B 272.00A 272.00A 279.20 -3.30 282.50 2195 ---- 291.40B 276.40A 276.40A 283.60 -3.40 287.00 2200 ---- 295.90B 280.90A 280.90A 288.10 -3.30 291.40 11 2205 ---- 300.40B 285.30A 285.30A 292.60 -3.30 295.90 2210 ---- 304.90B 289.80A 289.80A 297.10 -3.30 300.40 11 2215 ---- 309.40B 294.20A 294.20A 301.60 -3.30 304.90 1 2220 ---- 314.00B 298.70A 298.70A 306.20 -3.30 309.50 2225 ---- 318.60B 303.20A 303.20A 310.70 -3.30 314.00 18 2230 ---- 323.10B 307.70A 307.70A 315.30 -3.20 318.50 2 2235 ---- 327.70B 312.20A 312.20A 319.80 -3.30 323.10 2 2240 ---- 332.30B 316.80A 316.80A 324.40 -3.30 327.70 2 2245 ---- 336.90B 321.30A 321.30A 329.00 -3.30 332.30 3 2250 ---- 341.60B 325.90A 325.90A 333.60 -3.20 336.80 7 2255 ---- 346.20B 330.40A 330.40A 338.20 -3.20 341.40 2 2260 ---- 350.80B 335.00A 335.00A 342.80 -3.30 346.10 2265 ---- 355.50B 339.60A 339.60A 347.50 -3.20 350.70 1 2270 ---- 360.10B 344.20A 344.20A 352.10 -3.20 355.30 1 2275 ---- 364.80B 348.80A 348.80A 356.80 -3.20 360.00 2280 ---- 369.50B 353.50A 353.50A 361.40 -3.20 364.60 6 2290 ---- 378.90B 362.70A 362.70A 370.80 -3.20 374.00 2300 ---- 388.30B 372.00A 372.00A 380.20 -3.10 383.30 3 2310 ---- 397.70B 381.40A 381.40A 389.60 -3.10 392.70 2320 393.70 407.10B 390.80A 407.10B 399.00 -3.10 2 402.10 2325 ---- 412.00B 395.50A 395.50A 403.70 -3.20 406.90 1 2330 ---- 415.20B 400.20A 400.20A 408.50 -3.10 411.60 3 2340 ---- 424.70B 409.60A 409.60A 418.00 -3.10 421.10 2350 ---- 435.80B 419.10A 419.10A 427.50 -3.10 430.60 1 9 2360 ---- 443.80B 433.00A 433.00A 437.10 -3.00 440.10 2370 ---- 453.30B 442.30A 442.30A 446.60 -3.10 449.70 2375 454.60 459.70B 442.80A 459.70B 451.40 -3.10 1 454.50 5 2380 ---- 462.90B 452.00A 452.00A 456.20 -3.10 459.30 2400 ---- 483.90B 466.80A 466.80A 475.50 -3.00 15 478.50 1 2425 ---- 508.10B 490.80A 490.80A 499.70 -2.90 502.60 2450 ---- 532.40B 515.00A 515.00A 523.90 -3.00 526.90 2475 ---- 556.80B 539.30A 539.30A 548.30 -2.90 551.20 2500 ---- 581.30B 563.60A 563.60A 572.80 -2.90 575.70 2525 ---- 605.80B 588.00A 588.00A 597.40 -2.80 600.20 2550 ---- 630.40B 612.60A 612.60A 622.10 -2.70 624.80 15 2575 ---- 655.10B 637.10A 637.10A 646.80 -2.70 649.50 2700 ---- 779.20B 760.80A 760.80A 771.40 -2.50 773.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .40 -.10 .50 10 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .70 -.10 .80 30 1300 ---- ---- ---- ---- .80 -.20 1.00 1325 ---- ---- 1.10A 1.10A .90 -.30 1.20 1350 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 40 1375 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 9 1390 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1400 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1410 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 1420 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1425 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 30 1430 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1 1440 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1450 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 4 1460 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1470 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1475 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1480 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1490 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1495 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1500 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1505 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1510 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1515 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1520 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 1 1525 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1 1530 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 31 1535 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1540 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1545 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 19 1550 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 13 1555 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 1560 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 36 1565 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1570 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 1575 ---- ---- 6.30A 6.30A 6.40 -.80 7.20 1580 ---- ---- 6.60A 6.60A 6.70 -.80 7.50 1585 ---- ---- 6.90A 6.90A 6.90 -.90 7.80 1590 ---- ---- 7.10A 7.10A 7.20 -.90 8.10 1595 ---- ---- 7.40A 7.40A 7.50 -.90 8.40 1600 ---- ---- 7.70A 7.70A 7.80 -.90 8.70 764 1605 ---- ---- 8.10A 8.10A 8.20 -.90 9.10 6 6 1610 ---- ---- 8.40A 8.40A 8.50 -1.00 9.50 1615 ---- ---- 8.70A 8.70A 8.90 -.90 9.80 1 1 1620 ---- ---- 9.10A 9.10A 9.20 -1.00 10.20 1 1625 ---- ---- 9.50A 9.50A 9.60 -1.00 10.60 1630 ---- ---- 9.80A 9.80A 10.00 -1.00 11.00 1 1635 ---- ---- 10.20A 10.20A 10.40 -1.10 11.50 1640 ---- ---- 10.70A 10.70A 10.80 -1.10 11.90 1645 ---- ---- 11.10A 11.10A 11.30 -1.10 12.40 2 1650 ---- ---- 11.50A 11.50A 11.70 -1.20 12.90 63 1655 ---- ---- 12.00A 12.00A 12.20 -1.20 13.40 1 1660 ---- ---- 12.50A 12.50A 12.70 -1.20 13.90 3 1665 ---- ---- 13.00A 13.00A 13.20 -1.30 14.50 6 1670 ---- ---- 13.50A 13.50A 13.80 -1.30 15.10 2 1675 ---- ---- 14.10A 14.10A 14.30 -1.30 15.60 50 1680 ---- ---- 14.70A 14.70A 14.90 -1.40 16.30 1685 ---- ---- 15.20A 15.20A 15.50 -1.40 16.90 1690 15.70 15.70 15.70 15.70 16.10 -1.40 5 17.50 1695 ---- ---- 16.50A 16.50A 16.80 -1.40 18.20 1700 ---- ---- 17.10A 17.10A 17.40 -1.50 18.90 141 1705 ---- ---- 17.80A 17.80A 18.10 -1.60 19.70 1710 ---- ---- 18.50A 18.50A 18.90 -1.50 20.40 1715 ---- ---- 19.30A 19.30A 19.60 -1.60 21.20 1720 ---- ---- 20.00A 20.00A 20.40 -1.60 22.00 2 1725 ---- ---- 20.80A 20.80A 21.20 -1.70 22.90 40 1730 ---- ---- 21.70A 21.70A 22.10 -1.60 23.70 1735 ---- ---- 22.50A 22.50A 22.90 -1.70 24.60 1740 ---- ---- 23.40A 23.40A 23.90 -1.70 25.60 1745 ---- ---- 24.30A 24.30A 24.80 -1.80 26.60 1750 ---- ---- 25.30A 25.30A 25.80 -1.80 27.60 724 1755 ---- ---- 26.30A 26.30A 26.80 -1.80 28.60 1760 ---- ---- 27.30A 27.30A 27.80 -1.90 29.70 1765 ---- 30.90B 28.40A 28.40A 28.90 -1.90 30.80 1770 ---- 32.10B 29.50A 29.50A 30.00 -2.00 32.00 3 1775 ---- 33.30B 30.60A 30.60A 31.20 -2.00 33.20 305 1780 ---- 34.50B 31.80A 31.80A 32.40 -2.00 34.40 1785 ---- 35.90B 33.00A 33.00A 33.60 -2.10 35.70 1790 ---- 37.20B 34.30A 34.30A 34.90 -2.10 37.00 1795 ---- 38.60B 35.60A 35.60A 36.30 -2.10 38.40 1800 ---- 40.10B 36.90A 36.90A 37.70 -2.10 39.80 483 1805 ---- 41.50B 38.30A 38.30A 39.10 -2.20 41.30 1810 ---- 43.10B 39.70A 39.70A 40.50 -2.30 42.80 1815 ---- 44.70B 41.10A 41.10A 42.10 -2.20 44.30 1820 ---- 46.30B 42.60A 42.60A 43.60 -2.30 45.90 1 1825 46.30 48.00B 44.20A 44.40A 45.30 -2.30 10 47.60 415 1830 ---- 49.70B 45.70A 45.70A 46.90 -2.40 49.30 1835 ---- 51.50B 47.40A 47.40A 48.60 -2.40 51.00 1840 ---- 53.30B 49.10A 49.10A 50.40 -2.40 52.80 1845 ---- 55.20B 50.80A 50.80A 52.20 -2.50 54.70 1850 ---- 57.20B 52.60A 52.60A 54.10 -2.50 56.60 20 1855 ---- 59.10B 54.40A 54.40A 56.00 -2.50 58.50 1860 ---- 61.20B 56.30A 56.30A 58.00 -2.50 60.50 1865 ---- 63.30B 58.20A 58.20A 60.00 -2.60 62.60 1870 ---- 65.40B 60.20A 60.20A 62.10 -2.60 64.70 2 1875 ---- 67.70B 62.10A 62.10A 64.20 -2.60 66.80 1880 ---- 69.80B 64.30A 64.30A 66.40 -2.60 69.00 1885 ---- 72.20B 66.50A 66.50A 68.60 -2.70 71.30 1890 ---- 74.50B 68.70A 68.70A 70.90 -2.70 73.60 1895 ---- 76.90B 70.90A 70.90A 73.30 -2.60 75.90 1900 ---- 79.50B 73.00A 73.00A 75.60 -2.80 78.40 10 1905 ---- 81.90B 75.30A 75.30A 78.10 -2.70 80.80 1 1910 ---- 84.50B 77.90A 77.90A 80.60 -2.70 83.30 1 1915 ---- 87.20B 80.40A 80.40A 83.10 -2.80 85.90 2 1920 ---- 89.80B 82.90A 82.90A 85.70 -2.80 88.50 1925 ---- 92.60B 85.30A 85.30A 88.40 -2.80 91.20 1930 ---- 95.40B 88.10A 88.10A 91.10 -2.80 93.90 1935 ---- 98.20B 90.70A 90.70A 93.80 -2.90 96.70 1940 ---- 101.10B 93.40A 93.40A 96.60 -2.90 99.50 1945 ---- 104.00B 96.20A 96.20A 99.40 -3.00 102.40 1950 ---- 107.00B 98.80A 98.80A 102.30 -3.00 105.30 1955 ---- 110.10B 101.80A 101.80A 105.30 -3.00 108.30 1960 ---- 113.20B 104.60A 104.60A 108.30 -3.00 111.30 1965 ---- 116.30B 107.70A 107.70A 111.30 -3.10 114.40 1970 ---- 119.50B 110.70A 110.70A 114.40 -3.10 117.50 1975 ---- 122.70B 113.50A 113.50A 117.50 -3.10 120.60 1980 ---- 126.00B 116.80A 116.80A 120.70 -3.10 123.80 1985 ---- 129.30B 120.00A 120.00A 123.90 -3.20 127.10 1990 ---- 132.60B 123.20A 123.20A 127.20 -3.20 130.40 1995 ---- 136.00B 126.40A 126.40A 130.50 -3.20 133.70 2000 ---- 139.50B 129.70A 129.70A 133.80 -3.30 137.10 2005 ---- 142.90B 133.00A 133.00A 137.20 -3.30 140.50 2010 ---- 146.40B 136.30A 136.30A 140.60 -3.30 143.90 2015 ---- 150.00B 139.70A 139.70A 144.10 -3.30 147.40 1 2020 ---- 153.60B 143.10A 143.10A 147.60 -3.30 150.90 2 2025 ---- 157.20B 146.60A 146.60A 151.20 -3.30 154.50 7 2030 ---- 160.80B 150.10A 150.10A 154.70 -3.40 158.10 1 2035 ---- 164.50B 153.60A 153.60A 158.40 -3.30 161.70 4 2040 ---- 168.20B 157.20A 157.20A 162.00 -3.40 165.40 2045 ---- 172.00B 160.80A 160.80A 165.70 -3.40 169.10 2050 ---- 175.80B 164.50A 164.50A 169.40 -3.40 172.80 1 2055 ---- 179.60B 168.20A 168.20A 173.20 -3.30 176.50 2060 ---- 183.40B 171.90A 171.90A 177.00 -3.30 180.30 2065 ---- 187.30B 175.60A 175.60A 180.80 -3.40 184.20 2070 ---- 191.20B 179.40A 179.40A 184.60 -3.40 188.00 2075 ---- 195.20B 183.20A 183.20A 188.50 -3.40 191.90 4 2080 ---- 199.10B 187.00A 187.00A 192.40 -3.40 195.80 2085 ---- 203.10B 190.90A 190.90A 196.30 -3.40 199.70 2 2090 ---- 207.10B 194.80A 194.80A 200.30 -3.40 203.70 2095 ---- 211.20B 198.70A 198.70A 204.30 -3.40 207.70 2100 ---- 215.20B 202.60A 202.60A 208.30 -3.40 211.70 2105 ---- 219.30B 206.60A 206.60A 212.30 -3.40 215.70 2110 ---- 223.40B 210.60A 210.60A 216.40 -3.40 219.80 2115 ---- 227.50B 214.60A 214.60A 220.40 -3.50 223.90 2120 ---- 231.70B 218.70A 218.70A 224.50 -3.50 228.00 2125 ---- 235.90B 222.70A 222.70A 228.70 -3.40 232.10 5 2130 ---- 240.10B 226.80A 226.80A 232.80 -3.50 236.30 2135 ---- 244.30B 230.90A 230.90A 237.00 -3.40 240.40 2140 ---- 248.50B 235.10A 235.10A 241.20 -3.40 244.60 2145 ---- 252.70B 239.20A 239.20A 245.40 -3.40 248.80 2150 ---- 257.00B 243.40A 243.40A 249.60 -3.50 253.10 3 2155 ---- 261.30B 247.60A 247.60A 253.90 -3.40 257.30 1 2160 ---- 265.60B 251.80A 251.80A 258.10 -3.50 261.60 2165 ---- 269.90B 256.00A 256.00A 262.40 -3.50 265.90 2170 ---- 274.30B 260.30A 260.30A 266.70 -3.50 270.20 2175 ---- 278.60B 264.60A 264.60A 271.00 -3.50 274.50 9 2180 ---- 283.00B 268.80A 268.80A 275.40 -3.40 278.80 2185 ---- 287.40B 273.20A 273.20A 279.70 -3.50 283.20 2190 ---- 291.80B 277.50A 277.50A 284.10 -3.50 287.60 2195 ---- 296.20B 281.80A 281.80A 288.50 -3.40 291.90 2200 ---- 300.60B 286.20A 286.20A 292.90 -3.40 296.30 10 2205 ---- 305.10B 290.50A 290.50A 297.30 -3.50 300.80 2210 ---- 309.50B 294.90A 294.90A 301.70 -3.50 305.20 1 2215 ---- 314.00B 299.30A 299.30A 306.20 -3.40 309.60 2 2220 ---- 318.50B 303.70A 303.70A 310.60 -3.50 314.10 1 2225 ---- 323.00B 308.10A 308.10A 315.10 -3.40 318.50 8 2230 ---- 327.50B 312.60A 312.60A 319.60 -3.40 323.00 2235 ---- 332.00B 317.00A 317.00A 324.10 -3.40 327.50 3 2240 ---- 336.60B 321.50A 321.50A 328.60 -3.40 332.00 2245 ---- 341.10B 326.00A 326.00A 333.10 -3.40 336.50 2250 ---- 345.70B 330.50A 330.50A 337.60 -3.50 341.10 2255 ---- 350.20B 335.00A 335.00A 342.20 -3.40 345.60 2260 ---- 354.80B 339.50A 339.50A 346.70 -3.50 350.20 2265 ---- 359.40B 344.00A 344.00A 351.30 -3.40 354.70 2270 ---- 364.00B 348.60A 348.60A 355.90 -3.40 359.30 2275 ---- 368.60B 353.10A 353.10A 360.40 -3.50 363.90 1 2280 ---- 373.20B 357.70A 357.70A 365.00 -3.50 368.50 2290 ---- 382.50B 366.80A 366.80A 374.30 -3.40 377.70 2300 ---- 391.70B 376.00A 376.00A 383.50 -3.40 386.90 3 2310 ---- 401.10B 385.20A 385.20A 392.80 -3.40 396.20 2 2320 ---- 410.40B 394.50A 394.50A 402.20 -3.30 405.50 2325 ---- 415.10B 399.10A 399.10A 406.80 -3.30 410.10 2330 ---- 419.80B 403.80A 403.80A 411.50 -3.30 414.80 2340 ---- 429.20B 413.10A 413.10A 420.90 -3.30 424.20 2350 ---- 438.70B 422.40A 422.40A 430.30 -3.30 433.60 2360 ---- 448.10B 431.80A 431.80A 439.80 -3.20 443.00 2370 ---- 457.60B 441.20A 441.20A 449.20 -3.20 452.40 2 2375 ---- 462.40B 445.90A 445.90A 454.00 -3.20 457.20 2 2380 ---- 465.30B 450.70A 450.70A 458.70 -3.20 461.90 1 2400 ---- 486.20B 469.60A 469.60A 477.80 -3.10 480.90 6 2425 ---- 510.20B 493.40A 493.40A 501.70 -3.10 504.80 2450 ---- 534.30B 517.30A 517.30A 525.80 -3.10 528.90 1 2475 ---- 558.50B 541.40A 541.40A 550.00 -3.00 553.00 2500 ---- 582.80B 565.50A 565.50A 574.20 -3.00 10 577.20 3 2525 ---- 607.20B 589.80A 589.80A 598.60 -3.00 601.60 2550 ---- 631.60B 614.10A 614.10A 623.10 -2.90 626.00 2575 ---- 656.20B 638.50A 638.50A 647.60 -2.90 650.50 2600 ---- 680.70B 663.00A 663.00A 672.30 -2.80 675.10 3000 ---- 1075.60B 1066.70A 1066.70A 1071.40 -2.50 1073.90 4000 ---- ---- 2068.40A 2068.40A 2071.40 -2.50 2073.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .60 -.10 .70 2 1225 ---- ---- ---- ---- .70 -.20 .90 1250 ---- ---- ---- ---- .80 -.20 1.00 1 1275 ---- ---- 1.10A 1.10A .90 -.30 1.20 1300 ---- ---- ---- ---- 1.10 -.20 1.30 1325 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1350 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 10 1375 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 21 1400 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 3800 1410 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1420 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1425 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1430 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1440 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1 1450 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 61 1460 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1470 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 1475 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1480 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1 1490 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 1500 ---- ---- 4.60A 4.60A 4.60 -.60 1 5.20 503 1505 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 1510 ---- ---- 5.00A 5.00A 5.00 -.60 5.60 1515 ---- ---- 5.20A 5.20A 5.20 -.60 5.80 1520 ---- ---- 5.40A 5.40A 5.40 -.60 6.00 1525 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 15 1530 ---- ---- 5.80A 5.80A 5.80 -.70 6.50 1535 ---- ---- 6.00A 6.00A 6.00 -.70 6.70 1540 ---- ---- 6.20A 6.20A 6.20 -.80 7.00 1545 ---- ---- 6.40A 6.40A 6.50 -.70 7.20 1550 ---- ---- 6.70A 6.70A 6.70 -.80 7.50 1986 1555 ---- ---- 6.90A 6.90A 7.00 -.80 7.80 1560 ---- ---- 7.20A 7.20A 7.20 -.80 8.00 2 1565 ---- ---- 7.40A 7.40A 7.50 -.80 8.30 1570 ---- ---- 7.70A 7.70A 7.80 -.80 8.60 1575 ---- ---- 8.00A 8.00A 8.10 -.80 8.90 25 1580 ---- ---- 8.30A 8.30A 8.40 -.90 9.30 1585 ---- ---- 8.60A 8.60A 8.70 -.90 9.60 1590 ---- ---- 8.90A 8.90A 9.10 -.90 10.00 1 1 1595 ---- ---- 9.30A 9.30A 9.40 -.90 10.30 1600 ---- ---- 9.60A 9.60A 9.80 -.90 10.70 509 1605 ---- ---- 10.00A 10.00A 10.10 -1.00 11.10 1610 ---- ---- 10.30A 10.30A 10.50 -1.00 11.50 1615 ---- ---- 10.70A 10.70A 10.90 -1.00 11.90 1620 ---- ---- 11.10A 11.10A 11.30 -1.00 12.30 1625 ---- ---- 11.50A 11.50A 11.70 -1.10 12.80 25 1630 ---- ---- 11.90A 11.90A 12.10 -1.10 13.20 1635 ---- ---- 12.40A 12.40A 12.60 -1.10 13.70 1640 ---- ---- 12.80A 12.80A 13.10 -1.10 14.20 1645 ---- ---- 13.30A 13.30A 13.50 -1.20 14.70 1650 ---- ---- 13.80A 13.80A 14.00 -1.20 15.20 680 1655 ---- ---- 14.30A 14.30A 14.60 -1.20 15.80 1660 ---- ---- 14.80A 14.80A 15.10 -1.20 16.30 74 1665 ---- ---- 15.40A 15.40A 15.70 -1.20 16.90 1670 ---- ---- 16.00A 16.00A 16.20 -1.30 17.50 1675 ---- ---- 16.60A 16.60A 16.80 -1.30 18.10 83 1680 ---- ---- 17.20A 17.20A 17.40 -1.40 18.80 1685 ---- ---- 17.80A 17.80A 18.10 -1.30 19.40 1690 ---- ---- 18.40A 18.40A 18.70 -1.40 20.10 1695 ---- ---- 19.10A 19.10A 19.40 -1.40 20.80 1700 ---- ---- 19.80A 19.80A 20.10 -1.50 21.60 17 1705 ---- ---- 20.50A 20.50A 20.90 -1.40 22.30 10 1710 ---- ---- 21.30A 21.30A 21.60 -1.50 23.10 1715 ---- ---- 22.00A 22.00A 22.40 -1.50 23.90 1720 ---- ---- 22.80A 22.80A 23.20 -1.60 24.80 1725 ---- ---- 23.60A 23.60A 24.00 -1.70 25.70 1730 ---- ---- 24.50A 24.50A 24.90 -1.60 26.50 1735 ---- ---- 25.40A 25.40A 25.80 -1.70 27.50 1 1740 ---- ---- 26.30A 26.30A 26.70 -1.70 28.40 1745 ---- ---- 27.20A 27.20A 27.70 -1.70 29.40 1750 ---- ---- 28.20A 28.20A 28.70 -1.70 30.40 845 1755 ---- ---- 29.20A 29.20A 29.70 -1.80 31.50 1760 ---- ---- 30.20A 30.20A 30.70 -1.90 32.60 1765 ---- ---- 31.30A 31.30A 31.80 -1.90 33.70 1770 ---- ---- 32.40A 32.40A 33.00 -1.90 34.90 1775 ---- 36.10B 33.60A 33.60A 34.10 -1.90 36.00 1780 ---- ---- 34.70A 34.70A 35.30 -2.00 37.30 1785 ---- 38.60B 36.00A 36.00A 36.60 -1.90 38.50 1790 ---- ---- 37.20A 37.20A 37.90 -2.00 39.90 1795 ---- 41.30B 38.50A 38.50A 39.20 -2.00 41.20 1800 ---- 42.70B 39.90A 39.90A 40.50 -2.10 42.60 100 1805 ---- 44.20B 41.20A 41.20A 41.90 -2.10 44.00 1810 ---- 45.70B 42.60A 42.60A 43.40 -2.10 45.50 1815 ---- 47.20B 44.00A 44.00A 44.90 -2.10 47.00 1820 ---- 48.80B 45.50A 45.50A 46.40 -2.20 48.60 1825 ---- 50.50B 47.00A 47.00A 48.00 -2.20 50.20 1830 ---- 52.20B 48.50A 48.50A 49.60 -2.20 51.80 1835 ---- 53.90B 50.10A 50.10A 51.30 -2.20 53.50 1840 ---- 55.70B 51.80A 51.80A 53.00 -2.20 55.20 1845 ---- 57.50B 53.50A 53.50A 54.80 -2.20 57.00 24 1850 ---- 59.40B 55.20A 55.20A 56.60 -2.20 58.80 150 1855 ---- 61.30B 57.00A 57.00A 58.40 -2.30 60.70 20 1860 ---- 63.20B 58.80A 58.80A 60.30 -2.30 62.60 1865 ---- 65.30B 60.60A 60.60A 62.30 -2.30 64.60 1870 ---- 67.30B 62.60A 62.60A 64.30 -2.30 66.60 1 1875 ---- 69.40B 64.50A 64.50A 66.30 -2.40 68.70 1880 ---- 71.60B 66.60A 66.60A 68.40 -2.40 70.80 1885 ---- 73.80B 68.60A 68.60A 70.60 -2.30 72.90 1 1890 ---- 76.10B 70.70A 70.70A 72.80 -2.30 75.10 26 1895 ---- 78.40B 72.90A 72.90A 75.00 -2.40 77.40 1900 ---- 80.70B 74.80A 74.80A 77.30 -2.40 79.70 12 1905 ---- 83.20B 77.30A 77.30A 79.60 -2.40 82.00 1 1910 ---- 85.60B 79.60A 79.60A 82.00 -2.40 84.40 1915 ---- 88.10B 81.90A 81.90A 84.40 -2.50 86.90 1 1920 ---- 90.70B 84.30A 84.30A 86.90 -2.50 2 89.40 4 1925 ---- 93.30B 86.50A 86.50A 89.40 -2.50 91.90 1 1930 ---- 95.90B 89.30A 89.30A 92.00 -2.50 94.50 1 1935 ---- 98.60B 91.50A 91.50A 94.60 -2.50 97.10 700 1940 ---- 101.40B 94.40A 94.40A 97.20 -2.60 99.80 3 1945 ---- 104.10B 97.00A 97.00A 99.90 -2.60 102.50 2 1950 ---- 107.00B 99.40A 99.40A 102.70 -2.60 105.30 1955 ---- 109.90B 102.40A 102.40A 105.50 -2.60 108.10 1960 ---- 112.80B 105.10A 105.10A 108.30 -2.70 111.00 1965 ---- 115.80B 107.90A 107.90A 111.20 -2.70 113.90 1970 ---- 118.80B 110.50A 110.50A 114.10 -2.70 116.80 1975 ---- 121.80B 113.40A 113.40A 117.10 -2.70 119.80 1980 ---- 124.90B 116.60A 116.60A 120.10 -2.80 122.90 1985 ---- 128.10B 119.60A 119.60A 123.10 -2.80 125.90 1990 ---- 131.30B 122.60A 122.60A 126.20 -2.80 129.00 1995 ---- 134.50B 125.70A 125.70A 129.40 -2.80 132.20 2000 ---- 137.80B 128.40A 128.40A 132.50 -2.90 135.40 2005 ---- 141.10B 132.00A 132.00A 135.80 -2.80 138.60 2010 ---- 144.40B 135.10A 135.10A 139.00 -2.90 141.90 2015 ---- 147.80B 138.40A 138.40A 142.30 -2.90 145.20 2020 ---- 151.20B 141.60A 141.60A 145.60 -3.00 148.60 2025 ---- 154.70B 144.90A 144.90A 149.00 -3.00 152.00 2030 ---- 158.10B 148.30A 148.30A 152.40 -3.00 155.40 2035 ---- 161.70B 151.70A 151.70A 155.90 -2.90 158.80 2040 ---- 165.20B 155.10A 155.10A 159.30 -3.00 162.30 2045 ---- 168.80B 158.50A 158.50A 162.90 -3.00 165.90 2050 ---- 172.40B 162.00A 162.00A 166.40 -3.00 169.40 78 2055 ---- 176.10B 165.50A 165.50A 170.00 -3.00 173.00 2060 ---- 179.70B 169.10A 169.10A 173.60 -3.10 176.70 2065 ---- 183.50B 172.60A 172.60A 177.20 -3.10 180.30 2070 ---- 187.20B 176.20A 176.20A 180.90 -3.10 184.00 2075 ---- 191.00B 179.90A 179.90A 184.60 -3.10 187.70 1 2080 ---- 194.80B 183.50A 183.50A 188.40 -3.10 191.50 2085 ---- 198.60B 187.20A 187.20A 192.10 -3.20 195.30 2090 ---- 202.40B 191.00A 191.00A 195.90 -3.20 199.10 2095 ---- 206.30B 194.70A 194.70A 199.80 -3.10 202.90 2100 ---- 210.20B 198.50A 198.50A 203.60 -3.20 206.80 2 2105 ---- 214.10B 202.30A 202.30A 207.50 -3.10 210.60 2110 ---- 218.10B 206.10A 206.10A 211.40 -3.10 214.50 2115 ---- 222.10B 210.00A 210.00A 215.30 -3.20 218.50 2120 ---- 226.00B 213.90A 213.90A 219.30 -3.10 222.40 2125 ---- 230.10B 217.80A 217.80A 223.20 -3.20 226.40 2130 ---- 234.10B 221.70A 221.70A 227.20 -3.20 230.40 2135 ---- 238.20B 225.70A 225.70A 231.30 -3.20 234.50 2140 ---- 242.30B 229.70A 229.70A 235.30 -3.20 238.50 2145 ---- 246.40B 233.70A 233.70A 239.40 -3.20 242.60 2150 ---- 250.50B 237.70A 237.70A 243.50 -3.20 246.70 13 2155 ---- 254.70B 241.80A 241.80A 247.60 -3.20 250.80 2160 ---- 258.80B 245.80A 245.80A 251.70 -3.20 254.90 2165 ---- 263.00B 249.90A 249.90A 255.80 -3.30 259.10 2170 ---- 267.20B 254.00A 254.00A 260.00 -3.20 263.20 2175 ---- 271.40B 258.20A 258.20A 264.20 -3.20 267.40 1 2180 ---- 275.60B 262.30A 262.30A 268.40 -3.20 271.60 2185 ---- 279.90B 266.50A 266.50A 272.60 -3.30 275.90 2190 ---- 284.20B 270.70A 270.70A 276.80 -3.30 280.10 2195 ---- 288.40B 274.90A 274.90A 281.10 -3.20 284.30 2200 ---- 292.70B 279.10A 279.10A 285.40 -3.20 288.60 7 2205 ---- 297.10B 283.30A 283.30A 289.60 -3.30 292.90 2210 ---- 301.40B 287.50A 287.50A 293.90 -3.30 297.20 2215 ---- 305.70B 291.80A 291.80A 298.20 -3.30 301.50 2220 ---- 310.10B 296.10A 296.10A 302.60 -3.20 305.80 2225 ---- 314.50B 300.40A 300.40A 306.90 -3.30 310.20 3 2230 ---- 318.80B 304.70A 304.70A 311.30 -3.20 314.50 2235 ---- 323.20B 309.00A 309.00A 315.60 -3.30 318.90 2240 ---- 327.70B 313.40A 313.40A 320.00 -3.30 323.30 2245 ---- 332.10B 317.70A 317.70A 324.40 -3.30 327.70 2250 ---- 336.50B 322.10A 322.10A 328.80 -3.30 332.10 1 2255 ---- 341.00B 326.50A 326.50A 333.20 -3.30 336.50 2260 ---- 345.40B 330.90A 330.90A 337.70 -3.20 340.90 2265 340.40 349.90B 335.30A 341.80B 342.10 -3.30 1 345.40 2270 345.50 354.40B 339.70A 354.40B 346.60 -3.20 1 349.80 2275 349.30 358.90B 344.10A 350.80B 351.00 -3.30 1 354.30 2 2280 354.70 363.40B 348.60A 354.20A 355.50 -3.30 1 358.80 2290 363.70 372.40B 357.50A 363.20A 364.50 -3.20 1 367.70 1 2300 ---- 381.50B 366.50A 366.50A 373.50 -3.30 376.80 1 1 2310 ---- 390.60B 375.50A 375.50A 382.60 -3.20 385.80 1 2320 389.90 399.80B 384.50A 391.60B 391.70 -3.20 1 394.90 1 2 2325 395.20 404.40B 389.10A 404.40B 396.30 -3.20 1 399.50 1 2 2330 399.80 409.00B 393.60A 400.80B 400.90 -3.20 3 404.10 3 3 2340 409.10 418.20B 402.80A 409.50B 410.10 -3.20 3 413.30 11 12 2350 418.80 427.50B 411.90A 418.40A 419.30 -3.20 6 422.50 7 11 2360 428.00 436.80B 421.10A 428.50B 428.60 -3.10 4 431.70 10 13 2370 438.40 446.10B 430.40A 437.80B 437.90 -3.10 4 441.00 18 22 2375 441.00 450.80B 435.00A 441.60A 442.50 -3.20 10 445.70 23 24 2380 445.40 455.50B 439.60A 455.50B 447.20 -3.10 1 450.30 6 9 2400 ---- 474.20B 458.20A 458.20A 465.90 -3.10 469.00 5 2425 ---- 497.90B 481.60A 481.60A 489.50 -3.00 492.50 2450 ---- 521.60B 505.20A 505.20A 513.20 -3.00 516.20 2475 ---- 545.50B 528.90A 528.90A 537.00 -3.00 540.00 2490 ---- 557.70B 548.20A 548.20A 551.30 -3.00 554.30 2500 ---- 569.50B 552.70A 552.70A 560.90 -3.00 8 563.90 2525 ---- 593.50B 576.60A 576.60A 585.00 -2.90 587.90 2550 ---- 617.70B 600.70A 600.70A 609.20 -2.80 1 612.00 2575 ---- 642.00B 624.80A 624.80A 633.40 -2.80 636.20 3000 ---- 1059.20B 1044.00A 1044.00A 1055.20 -2.30 1057.50 OG OCT23 Gold Option PUT 1200 1.00 1.00 1.00 1.00 .90 -.10 10 1.00 13 1225 ---- ---- ---- ---- 1.00 -.20 1.20 1250 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1275 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 25 1300 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 25 1325 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 25 25 1350 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 21 1375 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 16 1400 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 25 1410 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1420 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1425 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1430 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1440 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1450 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 50 1460 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1470 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1475 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1480 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1490 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 1500 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 50 50 1505 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 1510 ---- ---- 6.60A 6.60A 6.60 -.70 7.30 1515 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 1520 ---- ---- 7.00A 7.00A 7.10 -.70 7.80 1525 ---- ---- 7.30A 7.30A 7.30 -.80 8.10 9 1530 ---- ---- 7.50A 7.50A 7.60 -.70 8.30 1535 ---- ---- 7.80A 7.80A 7.90 -.70 8.60 1540 ---- ---- 8.10A 8.10A 8.20 -.70 8.90 1545 ---- ---- 8.40A 8.40A 8.50 -.70 9.20 1550 ---- ---- 8.60A 8.60A 8.80 -.80 9.60 2 1555 ---- ---- 8.90A 8.90A 9.10 -.80 9.90 1560 ---- ---- 9.30A 9.30A 9.40 -.80 10.20 420 1565 ---- ---- 9.60A 9.60A 9.70 -.90 10.60 7 1570 ---- ---- 9.90A 9.90A 10.10 -.80 10.90 1575 ---- ---- 10.30A 10.30A 10.40 -.90 11.30 7 1580 ---- ---- 10.60A 10.60A 10.80 -.90 11.70 1585 ---- ---- 11.00A 11.00A 11.20 -.90 12.10 1590 ---- ---- 11.30A 11.30A 11.60 -.90 12.50 1595 ---- ---- 11.70A 11.70A 12.00 -.90 12.90 1600 ---- ---- 12.10A 12.10A 12.40 -1.00 1 13.40 1605 ---- ---- 12.60A 12.60A 12.80 -1.00 13.80 1610 ---- ---- 13.00A 13.00A 13.30 -1.00 14.30 1615 ---- ---- 13.40A 13.40A 13.70 -1.10 14.80 1620 ---- ---- 13.90A 13.90A 14.20 -1.00 15.20 1625 ---- ---- 14.40A 14.40A 14.70 -1.10 15.80 1630 ---- ---- 14.90A 14.90A 15.20 -1.10 16.30 1635 ---- ---- 15.40A 15.40A 15.70 -1.10 16.80 1640 ---- ---- 15.90A 15.90A 16.20 -1.20 17.40 1645 ---- ---- 16.50A 16.50A 16.80 -1.20 18.00 1650 ---- ---- 17.00A 17.00A 17.30 -1.30 18.60 1655 ---- ---- 17.60A 17.60A 17.90 -1.30 19.20 1660 ---- ---- 18.20A 18.20A 18.50 -1.30 19.80 1 1665 ---- ---- 18.80A 18.80A 19.20 -1.30 20.50 1670 ---- ---- 19.50A 19.50A 19.80 -1.30 21.10 1675 ---- ---- 20.10A 20.10A 20.50 -1.30 21.80 1680 ---- ---- 20.80A 20.80A 21.20 -1.30 22.50 1685 ---- ---- 21.50A 21.50A 21.90 -1.40 23.30 1690 ---- ---- 22.20A 22.20A 22.60 -1.40 24.00 1695 ---- ---- 23.00A 23.00A 23.40 -1.40 24.80 1700 ---- ---- 23.70A 23.70A 24.20 -1.50 25.70 3 1705 ---- ---- 24.50A 24.50A 25.00 -1.50 26.50 1710 ---- ---- 25.40A 25.40A 25.80 -1.60 27.40 1715 ---- ---- 26.20A 26.20A 26.70 -1.50 28.20 1720 ---- ---- 27.10A 27.10A 27.60 -1.60 29.20 1725 27.50 27.50 27.50 27.50 28.50 -1.60 25 30.10 1730 ---- ---- 28.90A 28.90A 29.40 -1.70 31.10 1735 ---- ---- 29.90A 29.90A 30.40 -1.70 32.10 1740 ---- ---- 30.90A 30.90A 31.40 -1.70 33.10 1745 ---- ---- 31.90A 31.90A 32.50 -1.70 34.20 1750 ---- ---- 33.00A 33.00A 33.50 -1.80 35.30 1755 ---- ---- 34.10A 34.10A 34.60 -1.90 36.50 1760 ---- ---- 35.20A 35.20A 35.80 -1.80 37.60 1765 ---- ---- 36.30A 36.30A 37.00 -1.80 38.80 1770 ---- ---- 37.50A 37.50A 38.20 -1.90 40.10 1775 ---- ---- 38.80A 38.80A 39.40 -2.00 41.40 1780 ---- ---- 40.00A 40.00A 40.70 -2.00 42.70 1785 ---- 44.10B 41.30A 41.30A 42.00 -2.00 44.00 1790 ---- 45.50B 42.70A 42.70A 43.40 -2.00 45.40 1795 ---- 46.90B 44.10A 44.10A 44.80 -2.00 46.80 1800 ---- 48.40B 45.50A 45.50A 46.20 -2.10 48.30 20 1805 ---- 50.00B 46.90A 46.90A 47.70 -2.10 49.80 1810 ---- 51.60B 48.30A 48.30A 49.20 -2.10 51.30 1815 ---- 53.20B 49.80A 49.80A 50.80 -2.10 52.90 1820 ---- 54.90B 51.40A 51.40A 52.40 -2.20 54.60 1825 ---- 56.60B 52.90A 52.90A 54.10 -2.10 56.20 1830 ---- 58.30B 54.60A 54.60A 55.70 -2.20 57.90 1835 ---- 60.10B 56.20A 56.20A 57.50 -2.20 59.70 1840 ---- 62.00B 57.90A 57.90A 59.30 -2.20 61.50 210 1845 ---- 63.80B 59.70A 59.70A 61.10 -2.20 63.30 1850 ---- 65.70B 61.50A 61.50A 63.00 -2.20 65.20 25 26 1855 ---- 67.70B 63.30A 63.30A 64.90 -2.30 67.20 1860 ---- 69.80B 65.20A 65.20A 66.80 -2.30 69.10 1865 ---- 71.80B 67.20A 67.20A 68.80 -2.40 71.20 1870 ---- 74.00B 69.20A 69.20A 70.90 -2.30 73.20 1875 ---- 76.10B 71.20A 71.20A 73.00 -2.30 75.30 1880 ---- 78.30B 73.20A 73.20A 75.10 -2.40 77.50 1885 ---- 80.60B 75.30A 75.30A 77.30 -2.40 79.70 1890 ---- 82.90B 77.50A 77.50A 79.60 -2.40 82.00 15 1895 ---- 85.20B 79.70A 79.70A 81.80 -2.50 84.30 1900 ---- 87.60B 81.90A 81.90A 84.20 -2.40 86.60 30 1905 ---- 90.10B 84.20A 84.20A 86.50 -2.50 89.00 1910 ---- 92.60B 86.60A 86.60A 89.00 -2.40 91.40 1915 ---- 95.10B 88.90A 88.90A 91.40 -2.50 93.90 1920 ---- 97.70B 91.40A 91.40A 93.90 -2.50 96.40 1925 ---- 100.30B 93.80A 93.80A 96.50 -2.50 99.00 1930 ---- 103.00B 96.30A 96.30A 99.00 -2.60 101.60 1 1935 ---- 105.70B 98.90A 98.90A 101.70 -2.50 104.20 1940 ---- 108.40B 101.50A 101.50A 104.30 -2.60 106.90 1945 ---- 111.20B 104.10A 104.10A 107.00 -2.70 109.70 1950 ---- 114.10B 106.80A 106.80A 109.80 -2.60 112.40 1955 ---- 116.90B 109.50A 109.50A 112.60 -2.60 115.20 1960 ---- 119.90B 112.30A 112.30A 115.40 -2.70 118.10 1965 ---- 122.80B 115.10A 115.10A 118.30 -2.70 121.00 1970 ---- 125.80B 118.00A 118.00A 121.20 -2.70 123.90 1975 ---- 128.90B 120.90A 120.90A 124.20 -2.70 126.90 1980 ---- 132.00B 123.80A 123.80A 127.20 -2.70 129.90 1985 ---- 135.10B 126.80A 126.80A 130.20 -2.80 133.00 1990 ---- 138.30B 129.80A 129.80A 133.30 -2.80 136.10 1995 ---- 141.50B 132.90A 132.90A 136.40 -2.80 139.20 2000 ---- 144.70B 135.90A 135.90A 139.60 -2.80 142.40 2005 ---- 148.00B 139.10A 139.10A 142.80 -2.80 145.60 2010 ---- 151.30B 142.20A 142.20A 146.00 -2.90 148.90 2015 ---- 154.70B 145.50A 145.50A 149.30 -2.90 152.20 2020 ---- 158.00B 148.70A 148.70A 152.60 -2.90 155.50 2025 ---- 161.50B 152.00A 152.00A 156.00 -2.90 158.90 2030 ---- 164.90B 155.30A 155.30A 159.30 -3.00 162.30 2035 ---- 168.40B 158.60A 158.60A 162.80 -2.90 165.70 2040 ---- 171.90B 162.00A 162.00A 166.20 -3.00 169.20 2045 ---- 175.50B 165.40A 165.40A 169.70 -3.00 172.70 2050 ---- 179.00B 168.90A 168.90A 173.20 -3.00 176.20 2055 ---- 182.70B 172.30A 172.30A 176.80 -2.90 179.70 2060 ---- 186.30B 175.90A 175.90A 180.30 -3.00 183.30 2065 ---- 190.00B 179.40A 179.40A 183.90 -3.10 187.00 2070 ---- 193.70B 183.00A 183.00A 187.60 -3.00 190.60 2075 ---- 197.40B 186.60A 186.60A 191.20 -3.10 194.30 2 2080 ---- 201.10B 190.20A 190.20A 194.90 -3.10 198.00 2085 ---- 204.90B 193.90A 193.90A 198.70 -3.00 201.70 2090 ---- 208.70B 197.50A 197.50A 202.40 -3.10 205.50 2095 ---- 212.60B 201.30A 201.30A 206.20 -3.10 209.30 2100 ---- 216.40B 205.00A 205.00A 210.00 -3.10 213.10 3 2105 ---- 220.30B 208.80A 208.80A 213.80 -3.10 216.90 2110 ---- 224.20B 212.60A 212.60A 217.70 -3.00 220.70 2115 ---- 228.10B 216.40A 216.40A 221.50 -3.10 224.60 2120 ---- 232.10B 220.20A 220.20A 225.40 -3.10 228.50 2125 ---- 236.00B 224.10A 224.10A 229.40 -3.10 232.50 3 2130 ---- 240.00B 228.00A 228.00A 233.30 -3.10 236.40 2135 ---- 244.00B 231.90A 231.90A 237.30 -3.10 240.40 2140 ---- 248.10B 235.80A 235.80A 241.30 -3.10 244.40 2145 ---- 252.10B 239.80A 239.80A 245.30 -3.10 248.40 2150 ---- 256.20B 243.70A 243.70A 249.30 -3.10 252.40 3 2155 ---- 260.30B 247.70A 247.70A 253.30 -3.10 256.40 2160 ---- 264.40B 251.70A 251.70A 257.40 -3.10 260.50 2165 ---- 268.50B 255.80A 255.80A 261.50 -3.10 264.60 2170 ---- 272.70B 259.80A 259.80A 265.60 -3.10 268.70 2175 ---- 276.80B 263.90A 263.90A 269.70 -3.10 272.80 4 2180 ---- 281.00B 268.00A 268.00A 273.80 -3.20 277.00 2185 ---- 285.20B 272.10A 272.10A 278.00 -3.10 281.10 2190 ---- 289.40B 276.30A 276.30A 282.20 -3.10 285.30 2195 ---- 293.70B 280.40A 280.40A 286.40 -3.10 289.50 2200 ---- 297.90B 284.60A 284.60A 290.60 -3.10 293.70 1 2205 ---- 302.20B 288.70A 288.70A 294.80 -3.10 297.90 2210 ---- 306.40B 292.90A 292.90A 299.00 -3.20 302.20 2215 ---- 310.70B 297.20A 297.20A 303.30 -3.10 306.40 2220 ---- 315.00B 301.40A 301.40A 307.60 -3.10 310.70 2225 ---- 319.40B 305.60A 305.60A 311.90 -3.10 315.00 2230 ---- 323.70B 309.90A 309.90A 316.20 -3.10 319.30 2235 ---- 328.00B 314.20A 314.20A 320.50 -3.10 323.60 2240 ---- 332.40B 318.50A 318.50A 324.80 -3.10 327.90 2245 ---- 336.80B 322.80A 322.80A 329.10 -3.20 332.30 2250 ---- 341.20B 327.10A 327.10A 333.50 -3.10 336.60 1 2255 ---- 345.60B 331.40A 331.40A 337.90 -3.10 341.00 2260 ---- 350.00B 335.80A 335.80A 342.20 -3.10 345.30 1 2265 ---- 354.40B 340.10A 340.10A 346.60 -3.10 349.70 2270 ---- 358.80B 344.50A 344.50A 351.00 -3.10 354.10 2275 ---- 363.30B 348.90A 348.90A 355.50 -3.10 358.60 1 2280 ---- 367.70B 353.30A 353.30A 359.90 -3.10 363.00 2290 ---- 376.70B 362.10A 362.10A 368.80 -3.10 371.90 2300 ---- 385.60B 370.90A 370.90A 377.70 -3.10 380.80 2310 ---- 394.70B 379.90A 379.90A 386.70 -3.10 389.80 2320 ---- 403.70B 388.80A 388.80A 395.70 -3.10 398.80 2325 ---- 408.30B 393.30A 393.30A 400.20 -3.10 403.30 9 2330 ---- 412.80B 397.80A 397.80A 404.70 -3.10 407.80 2340 ---- 422.00B 406.80A 406.80A 413.80 -3.10 416.90 2350 ---- 431.10B 415.90A 415.90A 422.90 -3.10 426.00 18 2360 ---- 440.30B 425.00A 425.00A 432.10 -3.00 435.10 2370 ---- 449.60B 434.10A 434.10A 441.30 -3.00 444.30 2375 ---- 454.20B 438.70A 438.70A 445.90 -3.00 448.90 21 2380 ---- 458.80B 443.30A 443.30A 450.50 -3.00 453.50 2400 ---- 477.40B 461.70A 461.70A 469.00 -3.00 472.00 2425 ---- 500.80B 484.90A 484.90A 492.30 -3.00 495.30 2450 ---- 524.30B 508.30A 508.30A 515.80 -3.00 518.80 2475 ---- 548.00B 531.80A 531.80A 539.40 -2.90 542.30 2500 ---- 571.80B 555.40A 555.40A 563.10 -2.90 566.00 2525 ---- 595.70B 579.10A 579.10A 587.00 -2.90 589.90 2550 ---- 619.70B 603.00A 603.00A 611.00 -2.80 613.80 2575 ---- 643.80B 627.00A 627.00A 635.00 -2.90 637.90 2650 ---- 716.60B 699.40A 699.40A 707.80 -2.70 710.50 3000 ---- 1062.70B 1044.10A 1044.10A 1055.20 -2.30 1057.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 2.00 -.20 2.20 1325 ---- ---- ---- ---- 2.30 -.30 2.60 1350 ---- ---- 3.00A 3.00A 2.70 -.40 3.10 1375 ---- ---- 3.40A 3.40A 3.10 -.50 3.60 1400 ---- ---- 4.00A 4.00A 3.70 -.50 4.20 25 1420 ---- ---- 4.50A 4.50A 4.20 -.60 4.80 1425 ---- ---- 4.70A 4.70A 4.40 -.60 5.00 1430 ---- ---- 4.80A 4.80A 4.50 -.60 5.10 1440 ---- ---- 5.10A 5.10A 4.90 -.60 5.50 1450 ---- ---- 5.50A 5.50A 5.20 -.60 5.80 1460 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1470 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1475 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1480 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1490 ---- ---- 7.00A 7.00A 6.80 -.70 7.50 1500 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1510 8.20 8.20 8.10A 8.10A 7.80 -.70 2 8.50 2 1515 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 1520 ---- ---- 8.60A 8.60A 8.30 -.70 9.00 1525 ---- ---- 8.90A 8.90A 8.60 -.70 9.30 1530 ---- ---- 9.10A 9.10A 8.90 -.70 9.60 1535 ---- ---- 9.40A 9.40A 9.20 -.70 9.90 1540 ---- ---- 9.70A 9.70A 9.50 -.70 10.20 1545 ---- ---- 10.00A 10.00A 9.80 -.70 10.50 1550 ---- ---- 10.30A 10.30A 10.10 -.80 10.90 1555 ---- ---- 10.70A 10.70A 10.40 -.80 11.20 1560 ---- ---- 11.00A 11.00A 10.80 -.80 11.60 1565 ---- ---- 11.30A 11.30A 11.10 -.90 12.00 1570 ---- ---- 11.70A 11.70A 11.50 -.80 12.30 1575 ---- ---- 12.00A 12.00A 11.80 -.90 12.70 1580 ---- ---- 12.40A 12.40A 12.20 -.90 13.10 1585 ---- ---- 12.80A 12.80A 12.60 -1.00 13.60 1590 ---- ---- 13.20A 13.20A 13.00 -1.00 14.00 1595 ---- ---- 13.60A 13.60A 13.40 -1.00 14.40 1600 ---- ---- 14.00A 14.00A 13.80 -1.10 14.90 1605 ---- ---- 14.40A 14.40A 14.30 -1.00 15.30 1610 ---- ---- 14.90A 14.90A 14.70 -1.10 15.80 1615 ---- ---- 15.40A 15.40A 15.20 -1.10 16.30 1 1620 ---- ---- 15.80A 15.80A 15.70 -1.10 16.80 1625 ---- ---- 16.30A 16.30A 16.20 -1.20 17.40 1630 ---- ---- 16.80A 16.80A 16.70 -1.20 17.90 1635 ---- ---- 17.40A 17.40A 17.30 -1.20 18.50 1640 ---- ---- 17.90A 17.90A 17.80 -1.20 19.00 1645 ---- ---- 18.40A 18.40A 18.40 -1.20 19.60 1650 ---- ---- 19.00A 19.00A 19.00 -1.20 20.20 1655 ---- ---- 19.60A 19.60A 19.60 -1.30 20.90 1 1660 ---- ---- 20.20A 20.20A 20.20 -1.30 21.50 1 1 1665 ---- ---- 20.90A 20.90A 20.80 -1.40 22.20 1670 ---- ---- 21.50A 21.50A 21.50 -1.40 22.90 1675 ---- ---- 22.20A 22.20A 22.20 -1.40 23.60 1680 ---- ---- 22.90A 22.90A 22.90 -1.40 24.30 1685 ---- ---- 23.60A 23.60A 23.60 -1.40 25.00 1690 ---- ---- 24.30A 24.30A 24.30 -1.50 25.80 1695 ---- ---- 25.10A 25.10A 25.10 -1.50 26.60 1700 ---- ---- 25.80A 25.80A 25.90 -1.50 27.40 1705 ---- ---- 26.60A 26.60A 26.70 -1.60 28.30 1710 ---- ---- 27.50A 27.50A 27.60 -1.50 29.10 1715 ---- ---- 28.30A 28.30A 28.40 -1.60 30.00 1720 ---- ---- 29.20A 29.20A 29.30 -1.60 30.90 1725 ---- ---- 30.10A 30.10A 30.20 -1.70 31.90 1730 ---- ---- 31.10A 31.10A 31.20 -1.70 32.90 1735 ---- ---- 32.00A 32.00A 32.20 -1.70 33.90 1740 ---- ---- 33.00A 33.00A 33.20 -1.70 34.90 1745 ---- ---- 34.00A 34.00A 34.20 -1.70 35.90 1750 ---- ---- 35.10A 35.10A 35.30 -1.70 37.00 1 1755 ---- ---- 36.20A 36.20A 36.40 -1.80 38.20 1760 ---- ---- 37.30A 37.30A 37.50 -1.80 39.30 1765 ---- ---- 38.40A 38.40A 38.70 -1.80 40.50 1770 ---- ---- 39.60A 39.60A 39.80 -1.90 41.70 1775 ---- ---- 40.80A 40.80A 41.10 -1.90 43.00 1780 ---- ---- 42.10A 42.10A 42.30 -1.90 44.20 1785 ---- ---- 43.30A 43.30A 43.60 -2.00 45.60 1790 ---- ---- 44.70A 44.70A 44.90 -2.00 46.90 1795 ---- ---- 46.00A 46.00A 46.30 -2.00 48.30 1800 ---- ---- 47.40A 47.40A 47.70 -2.00 49.70 1805 ---- ---- 48.80A 48.80A 49.20 -2.00 51.20 1810 ---- ---- 50.30A 50.30A 50.60 -2.10 52.70 1815 ---- ---- 51.80A 51.80A 52.10 -2.10 54.20 1820 ---- ---- 53.40A 53.40A 53.70 -2.10 55.80 1825 ---- ---- 54.90A 54.90A 55.30 -2.10 57.40 22 1830 ---- ---- 56.50A 56.50A 56.90 -2.20 59.10 1835 ---- ---- 58.20A 58.20A 58.60 -2.20 60.80 1840 ---- ---- 59.80A 59.80A 60.30 -2.20 62.50 1845 ---- ---- 61.50A 61.50A 62.10 -2.20 64.30 1850 ---- 66.20B 63.20A 63.20A 63.90 -2.20 66.10 1855 ---- 68.10B 65.00A 65.00A 65.70 -2.20 67.90 1860 ---- 69.90B 66.80A 66.80A 67.60 -2.20 69.80 1865 ---- 71.90B 68.70A 68.70A 69.50 -2.30 71.80 1870 ---- 74.00B 70.60A 70.60A 71.50 -2.30 73.80 1875 ---- 76.10B 72.60A 72.60A 73.50 -2.30 75.80 1880 ---- 78.20B 74.60A 74.60A 75.50 -2.40 77.90 1885 ---- 80.30B 76.70A 76.70A 77.70 -2.30 80.00 1890 ---- 82.60B 78.70A 78.70A 79.80 -2.40 82.20 1895 ---- 84.80B 80.90A 80.90A 82.00 -2.40 84.40 1900 ---- 87.10B 83.00A 83.00A 84.20 -2.40 86.60 1905 ---- 89.40B 85.20A 85.20A 86.50 -2.40 88.90 1910 ---- 91.80B 87.50A 87.50A 88.80 -2.40 91.20 1915 ---- 94.20B 89.70A 89.70A 91.20 -2.40 93.60 1920 ---- 96.70B 92.10A 92.10A 93.60 -2.40 96.00 1925 ---- 99.20B 94.40A 94.40A 96.10 -2.40 98.50 1930 ---- 101.80B 96.80A 96.80A 98.50 -2.50 101.00 1935 ---- 104.40B 99.30A 99.30A 101.10 -2.40 103.50 1940 ---- 107.00B 101.80A 101.80A 103.60 -2.50 106.10 1945 ---- 109.70B 104.30A 104.30A 106.30 -2.40 108.70 1950 ---- 112.40B 106.90A 106.90A 108.90 -2.50 111.40 1 1955 ---- 115.20B 109.50A 109.50A 111.60 -2.50 114.10 1960 ---- 118.00B 112.20A 112.20A 114.30 -2.60 116.90 1965 ---- 120.80B 114.90A 114.90A 117.10 -2.50 119.60 1970 ---- 123.70B 117.60A 117.60A 119.90 -2.60 122.50 1975 ---- 126.60B 120.40A 120.40A 122.80 -2.50 125.30 1980 ---- 129.50B 123.20A 123.20A 125.70 -2.50 128.20 1985 ---- 132.50B 126.00A 126.00A 128.60 -2.60 131.20 1990 ---- 135.60B 128.90A 128.90A 131.60 -2.60 134.20 1995 ---- 138.60B 131.80A 131.80A 134.60 -2.60 137.20 2000 ---- 141.70B 134.80A 134.80A 137.60 -2.60 140.20 2005 ---- 144.90B 137.80A 137.80A 140.70 -2.60 143.30 2010 ---- 148.10B 140.80A 140.80A 143.80 -2.60 146.40 2015 ---- 151.30B 143.90A 143.90A 146.90 -2.70 149.60 2020 ---- 154.50B 147.00A 147.00A 150.10 -2.70 152.80 2025 ---- 157.80B 150.10A 150.10A 153.30 -2.70 156.00 2030 ---- 161.10B 153.30A 153.30A 156.60 -2.70 159.30 2035 ---- 164.50B 156.50A 156.50A 159.80 -2.70 162.50 2040 ---- 167.90B 159.80A 159.80A 163.20 -2.70 165.90 2045 ---- 171.30B 163.00A 163.00A 166.50 -2.70 169.20 2050 ---- 174.70B 166.30A 166.30A 169.90 -2.70 172.60 2055 ---- 178.20B 169.70A 169.70A 173.30 -2.70 176.00 2060 ---- 181.70B 173.10A 173.10A 176.70 -2.80 179.50 2065 ---- 185.20B 176.50A 176.50A 180.20 -2.70 182.90 2070 ---- 188.80B 179.90A 179.90A 183.70 -2.70 186.40 2075 ---- 192.40B 183.30A 183.30A 187.20 -2.80 190.00 2080 ---- 196.00B 186.80A 186.80A 190.80 -2.70 193.50 2085 ---- 199.60B 190.40A 190.40A 194.40 -2.70 197.10 2090 ---- 203.30B 193.90A 193.90A 198.00 -2.70 200.70 2095 ---- 207.00B 197.50A 197.50A 201.60 -2.80 204.40 2100 ---- 210.70B 201.10A 201.10A 205.30 -2.80 208.10 2105 ---- 214.50B 204.70A 204.70A 209.00 -2.70 211.70 2110 ---- 218.30B 208.40A 208.40A 212.70 -2.80 215.50 2115 ---- 222.10B 212.00A 212.00A 216.50 -2.70 219.20 2120 ---- 225.90B 215.80A 215.80A 220.20 -2.80 223.00 2125 ---- 229.70B 219.50A 219.50A 224.00 -2.80 226.80 2130 ---- 233.60B 223.20A 223.20A 227.80 -2.80 230.60 2135 ---- 237.50B 227.00A 227.00A 231.70 -2.70 234.40 2140 ---- 241.40B 230.80A 230.80A 235.50 -2.80 238.30 2145 ---- 245.30B 234.60A 234.60A 239.40 -2.80 242.20 2150 ---- 249.30B 238.50A 238.50A 243.30 -2.80 246.10 2155 ---- 253.30B 242.40A 242.40A 247.30 -2.70 250.00 2160 ---- 257.30B 246.30A 246.30A 251.20 -2.70 253.90 2165 ---- 261.30B 250.20A 250.20A 255.20 -2.70 257.90 2170 ---- 265.30B 254.10A 254.10A 259.20 -2.70 261.90 2175 ---- 269.40B 258.00A 258.00A 263.20 -2.70 265.90 2180 ---- 273.40B 262.00A 262.00A 267.20 -2.70 269.90 2185 ---- 277.50B 266.00A 266.00A 271.20 -2.80 274.00 2190 ---- 281.60B 270.00A 270.00A 275.30 -2.70 278.00 2195 ---- 285.70B 274.10A 274.10A 279.40 -2.70 282.10 2200 ---- 289.90B 278.10A 278.10A 283.40 -2.80 286.20 2205 ---- 294.00B 282.20A 282.20A 287.50 -2.80 290.30 2210 ---- 298.20B 286.20A 286.20A 291.70 -2.70 294.40 2215 ---- 302.40B 290.40A 290.40A 295.80 -2.80 298.60 2220 ---- 306.60B 294.50A 294.50A 300.00 -2.70 302.70 2225 ---- 310.80B 298.60A 298.60A 304.10 -2.80 306.90 2230 ---- 315.00B 302.70A 302.70A 308.30 -2.80 311.10 2235 ---- 319.30B 306.90A 306.90A 312.50 -2.80 315.30 2240 ---- 323.50B 311.10A 311.10A 316.70 -2.80 319.50 2245 ---- 327.80B 315.30A 315.30A 321.00 -2.70 323.70 2250 ---- 332.10B 319.50A 319.50A 325.20 -2.80 328.00 2255 ---- 336.40B 323.70A 323.70A 329.50 -2.80 332.30 2260 ---- 340.70B 328.00A 328.00A 333.70 -2.80 336.50 2265 ---- 345.00B 332.20A 332.20A 338.00 -2.80 340.80 2270 ---- 349.40B 336.50A 336.50A 342.30 -2.80 345.10 2275 ---- 353.70B 340.80A 340.80A 346.60 -2.80 349.40 2280 ---- 358.10B 345.10A 345.10A 351.00 -2.80 353.80 2285 ---- 362.40B 349.40A 349.40A 355.30 -2.80 358.10 2290 ---- 366.80B 353.70A 353.70A 359.60 -2.90 362.50 2300 ---- 375.60B 362.40A 362.40A 368.40 -2.80 371.20 2310 ---- 384.50B 371.10A 371.10A 377.10 -2.90 380.00 2320 ---- 393.40B 379.90A 379.90A 386.00 -2.80 388.80 2325 ---- 397.80B 384.30A 384.30A 390.40 -2.80 393.20 2330 ---- 402.30B 388.70A 388.70A 394.80 -2.90 397.70 2340 ---- 411.30B 397.50A 397.50A 403.70 -2.90 406.60 2350 ---- 420.30B 406.40A 406.40A 412.70 -2.80 415.50 2360 ---- 429.30B 415.40A 415.40A 421.70 -2.80 424.50 2370 ---- 438.40B 424.30A 424.30A 430.70 -2.80 433.50 2375 ---- 442.90B 428.80A 428.80A 435.20 -2.80 438.00 2380 ---- 447.50B 433.30A 433.30A 439.80 -2.70 442.50 2400 ---- 465.80B 451.40A 451.40A 458.00 -2.70 460.70 2425 ---- 488.90B 474.30A 474.30A 480.90 -2.70 483.60 2450 ---- 512.10B 497.30A 497.30A 504.00 -2.70 506.70 2475 ---- 535.40B 520.40A 520.40A 527.30 -2.70 530.00 2500 ---- 558.90B 543.70A 543.70A 550.70 -2.70 553.40 2525 ---- 582.50B 567.20A 567.20A 574.20 -2.80 577.00 2550 ---- 606.30B 590.80A 590.80A 597.90 -2.70 600.60 2575 ---- 630.10B 614.50A 614.50A 621.70 -2.70 624.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.20 .60 5 1025 ---- ---- ---- ---- .50 -.20 .70 1050 ---- ---- ---- ---- .60 -.20 .80 4 1075 ---- ---- ---- ---- .70 -.20 .90 1080 ---- ---- ---- ---- .70 -.20 .90 1090 ---- ---- ---- ---- .70 -.20 .90 1100 ---- ---- ---- ---- .80 -.20 1.00 2 1110 ---- ---- ---- ---- .90 -.10 1.00 1120 ---- ---- ---- ---- .90 -.20 1.10 1125 ---- ---- ---- ---- .90 -.20 1.10 1130 ---- ---- ---- ---- 1.00 -.20 1.20 1140 ---- ---- ---- ---- 1.00 -.20 1.20 1150 ---- ---- ---- ---- 1.10 -.20 1.30 1160 ---- ---- ---- ---- 1.20 -.10 1.30 1170 ---- ---- ---- ---- 1.30 -.10 1.40 1175 ---- ---- ---- ---- 1.30 -.10 1.40 1180 ---- ---- ---- ---- 1.40 -.10 1.50 1185 ---- ---- ---- ---- 1.40 -.10 1.50 1190 ---- ---- ---- ---- 1.40 -.20 1.60 1195 ---- ---- ---- ---- 1.50 -.10 1.60 1200 ---- ---- ---- ---- 1.50 -.10 1.60 2 1205 ---- ---- ---- ---- 1.60 -.10 1.70 1210 ---- ---- ---- ---- 1.60 -.10 1.70 1215 ---- ---- ---- ---- 1.70 -.10 1.80 1220 ---- ---- ---- ---- 1.70 -.10 1.80 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1230 ---- ---- ---- ---- 1.80 -.10 1.90 1235 ---- ---- ---- ---- 1.90 UNCH 1.90 1240 ---- ---- ---- ---- 1.90 -.10 2.00 1245 ---- ---- ---- ---- 1.90 -.20 2.10 1250 2.00 2.00 2.00 2.00 2.00 -.10 10 2.10 152 1255 ---- ---- ---- ---- 2.10 -.10 2.20 1260 ---- ---- ---- ---- 2.10 -.10 2.20 1265 ---- ---- ---- ---- 2.20 -.10 2.30 1270 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.30 -.10 2.40 1280 ---- ---- ---- ---- 2.30 -.20 2.50 1285 ---- ---- ---- ---- 2.40 -.10 2.50 1290 ---- ---- ---- ---- 2.40 -.20 2.60 1295 ---- ---- ---- ---- 2.50 -.20 2.70 1300 ---- ---- ---- ---- 2.60 -.20 2.80 101 1305 ---- ---- ---- ---- 2.60 -.20 2.80 1310 ---- ---- ---- ---- 2.70 -.20 2.90 1315 ---- ---- ---- ---- 2.80 -.20 3.00 1320 ---- ---- ---- ---- 2.80 -.30 3.10 1325 ---- ---- ---- ---- 2.90 -.30 3.20 700 701 1330 ---- ---- ---- ---- 3.00 -.30 3.30 1335 ---- ---- ---- ---- 3.10 -.30 3.40 1340 ---- ---- ---- ---- 3.20 -.30 3.50 1345 ---- ---- ---- ---- 3.20 -.40 3.60 1350 ---- ---- ---- ---- 3.30 -.40 3.70 4 1355 ---- ---- ---- ---- 3.40 -.40 3.80 1360 ---- ---- ---- ---- 3.50 -.50 4.00 1365 ---- ---- ---- ---- 3.70 -.40 4.10 1370 ---- ---- ---- ---- 3.80 -.40 4.20 1375 ---- ---- ---- ---- 3.90 -.40 4.30 1380 ---- ---- ---- ---- 4.00 -.50 4.50 1385 ---- ---- ---- ---- 4.20 -.40 4.60 1390 ---- ---- ---- ---- 4.30 -.50 4.80 1395 ---- ---- ---- ---- 4.40 -.50 4.90 1400 ---- ---- ---- ---- 4.60 -.50 5.10 85 1405 ---- ---- 5.20A 5.20A 4.70 -.60 5.30 1410 ---- ---- ---- ---- 4.90 -.50 5.40 1415 ---- ---- 5.50A 5.50A 5.10 -.50 5.60 1420 ---- ---- 5.70A 5.70A 5.20 -.60 5.80 1425 ---- ---- 5.90A 5.90A 5.40 -.60 6.00 1430 ---- ---- 6.10A 6.10A 5.60 -.60 6.20 1435 ---- ---- 6.20A 6.20A 5.80 -.60 6.40 1440 ---- ---- 6.40A 6.40A 6.00 -.60 6.60 1445 ---- ---- 6.60A 6.60A 6.20 -.60 6.80 1450 ---- ---- 6.80A 6.80A 6.40 -.60 7.00 154 1455 ---- ---- 7.00A 7.00A 6.60 -.60 7.20 1460 ---- ---- 7.30A 7.30A 6.80 -.60 7.40 1465 ---- ---- 7.50A 7.50A 7.00 -.70 7.70 1470 ---- ---- 7.70A 7.70A 7.30 -.60 7.90 1475 ---- ---- 7.90A 7.90A 7.50 -.70 8.20 1480 ---- ---- 8.20A 8.20A 7.70 -.70 8.40 1485 ---- ---- 8.40A 8.40A 8.00 -.70 8.70 1490 ---- ---- 8.80A 8.80A 8.20 -.80 9.00 1495 ---- ---- 9.10A 9.10A 8.50 -.70 9.20 1500 ---- ---- 9.40A 9.40A 8.80 -.70 9.50 381 1505 ---- ---- 9.70A 9.70A 9.10 -.70 9.80 1510 9.90 9.90 9.90 9.90 9.40 -.70 2 10.10 1515 ---- ---- 10.20A 10.20A 9.70 -.70 10.40 1520 ---- ---- 10.50A 10.50A 10.00 -.70 10.70 1525 ---- ---- 10.80A 10.80A 10.30 -.80 11.10 1530 ---- ---- 11.20A 11.20A 10.60 -.80 11.40 1535 ---- ---- 11.50A 11.50A 10.90 -.90 11.80 1540 ---- ---- 11.80A 11.80A 11.30 -.80 12.10 1545 ---- ---- 12.20A 12.20A 11.60 -.90 12.50 1550 ---- ---- 12.50A 12.50A 12.00 -.90 12.90 777 1555 ---- ---- 12.90A 12.90A 12.40 -.90 13.30 1560 ---- ---- 13.30A 13.30A 12.70 -1.00 13.70 1565 ---- ---- 13.70A 13.70A 13.10 -1.00 14.10 1570 ---- ---- 14.10A 14.10A 13.50 -1.00 14.50 1575 ---- ---- 14.50A 14.50A 14.00 -.90 14.90 1 1580 ---- ---- 14.90A 14.90A 14.40 -1.00 15.40 1585 ---- ---- 15.30A 15.30A 14.80 -1.00 15.80 1590 ---- ---- 15.80A 15.80A 15.30 -1.00 16.30 1595 ---- ---- 16.20A 16.20A 15.80 -1.00 16.80 1600 ---- ---- 16.70A 16.70A 16.30 -1.00 17.30 20 653 1605 ---- ---- 17.20A 17.20A 16.80 -1.00 17.80 1610 ---- ---- 17.70A 17.70A 17.30 -1.10 18.40 1615 ---- ---- 18.20A 18.20A 17.80 -1.10 18.90 1620 ---- ---- 18.80A 18.80A 18.40 -1.10 19.50 1625 ---- ---- 19.30A 19.30A 18.90 -1.20 20.10 10 1630 ---- ---- 19.90A 19.90A 19.50 -1.20 20.70 1635 ---- ---- 20.50A 20.50A 20.10 -1.20 21.30 1640 ---- ---- 21.10A 21.10A 20.70 -1.20 21.90 1645 ---- ---- 21.70A 21.70A 21.30 -1.30 22.60 1650 ---- ---- 22.30A 22.30A 22.00 -1.20 23.20 210 1655 ---- ---- 23.00A 23.00A 22.70 -1.20 23.90 1660 ---- ---- 23.70A 23.70A 23.40 -1.20 24.60 1665 ---- ---- 24.40A 24.40A 24.10 -1.30 25.40 1670 ---- ---- 25.10A 25.10A 24.80 -1.30 26.10 1675 ---- ---- 25.80A 25.80A 25.60 -1.30 26.90 1680 ---- ---- 26.60A 26.60A 26.30 -1.40 27.70 1685 ---- ---- 27.40A 27.40A 27.10 -1.40 28.50 1690 ---- ---- 28.20A 28.20A 28.00 -1.40 29.40 1695 ---- ---- 29.00A 29.00A 28.80 -1.40 30.20 1700 ---- ---- 29.90A 29.90A 29.70 -1.40 31.10 1610 1705 ---- ---- 30.80A 30.80A 30.60 -1.40 32.00 1710 ---- ---- 31.70A 31.70A 31.50 -1.50 33.00 1715 ---- ---- 32.60A 32.60A 32.50 -1.50 34.00 1720 ---- ---- 33.60A 33.60A 33.50 -1.50 35.00 1725 ---- ---- 34.60A 34.60A 34.50 -1.50 36.00 26 1730 ---- ---- 35.60A 35.60A 35.50 -1.50 37.00 1735 ---- ---- 36.60A 36.60A 36.60 -1.50 38.10 1740 ---- ---- 37.70A 37.70A 37.70 -1.50 39.20 6 1745 ---- ---- 38.80A 38.80A 38.80 -1.60 40.40 1750 ---- ---- 40.00A 40.00A 39.90 -1.70 41.60 360 1755 ---- ---- 41.10A 41.10A 41.10 -1.70 42.80 1760 ---- ---- 42.30A 42.30A 42.30 -1.70 44.00 1765 ---- ---- 43.60A 43.60A 43.60 -1.70 45.30 1770 ---- ---- 44.80A 44.80A 44.90 -1.70 46.60 1775 ---- ---- 46.10A 46.10A 46.20 -1.70 47.90 49 1780 ---- ---- 47.40A 47.40A 47.50 -1.80 49.30 1785 ---- ---- 48.80A 48.80A 48.90 -1.80 50.70 1790 ---- ---- 50.20A 50.20A 50.30 -1.80 52.10 1795 ---- ---- 51.70A 51.70A 51.80 -1.80 53.60 1800 ---- ---- 53.10A 53.10A 53.30 -1.80 55.10 79 1805 ---- ---- 54.60A 54.60A 54.80 -1.90 56.70 1810 ---- ---- 56.20A 56.20A 56.40 -1.80 58.20 1815 ---- ---- 57.80A 57.80A 58.00 -1.90 59.90 1820 ---- ---- 59.40A 59.40A 59.60 -1.90 61.50 1825 ---- ---- 61.00A 61.00A 61.30 -1.90 63.20 1 1830 ---- ---- 62.70A 62.70A 63.00 -1.90 64.90 1835 ---- ---- 64.40A 64.40A 64.70 -2.00 66.70 1 1840 ---- ---- 66.10A 66.10A 66.50 -2.00 68.50 1845 ---- ---- 67.90A 67.90A 68.30 -2.00 70.30 1850 ---- ---- 69.70A 69.70A 70.20 -2.00 72.20 380 1855 ---- ---- 71.50A 71.50A 72.10 -2.00 74.10 1860 ---- ---- 73.40A 73.40A 74.00 -2.10 76.10 75 1865 ---- ---- 75.30A 75.30A 76.00 -2.10 78.10 1870 ---- ---- 77.30A 77.30A 78.00 -2.10 80.10 100 1875 ---- ---- 79.40A 79.40A 80.00 -2.20 82.20 320 1880 ---- ---- 81.50A 81.50A 82.10 -2.20 84.30 130 1885 ---- ---- 83.50A 83.50A 84.30 -2.20 86.50 1890 ---- ---- 85.70A 85.70A 86.40 -2.30 88.70 1895 ---- ---- 87.80A 87.80A 88.70 -2.20 90.90 1900 92.00 93.70B 89.50A 90.70A 90.90 -2.30 1 93.20 77 1905 ---- 96.00B 91.70A 91.70A 93.20 -2.30 95.50 10 1910 ---- 97.90B 94.60A 94.60A 95.50 -2.30 97.80 1915 ---- 100.40B 96.90A 96.90A 97.90 -2.30 100.20 1920 ---- 102.90B 99.30A 99.30A 100.30 -2.40 102.70 1925 ---- 105.40B 101.70A 101.70A 102.80 -2.30 105.10 1930 ---- 108.00B 104.10A 104.10A 105.30 -2.40 107.70 1935 ---- 110.60B 106.60A 106.60A 107.80 -2.40 110.20 1940 ---- 113.30B 109.10A 109.10A 110.40 -2.40 112.80 1945 ---- 115.90B 111.70A 111.70A 113.00 -2.40 115.40 1950 ---- 118.70B 114.30A 114.30A 115.70 -2.40 12 118.10 25 1955 ---- 121.40B 116.90A 116.90A 118.40 -2.40 120.80 1960 ---- 124.30B 119.60A 119.60A 121.10 -2.50 123.60 1965 ---- 127.10B 122.30A 122.30A 123.90 -2.50 126.40 1970 ---- 130.00B 125.00A 125.00A 126.70 -2.50 129.20 1975 ---- 132.90B 127.80A 127.80A 129.50 -2.60 132.10 1980 ---- 135.90B 130.70A 130.70A 132.40 -2.60 135.00 1985 ---- 138.90B 133.50A 133.50A 135.30 -2.60 137.90 1990 ---- 141.90B 136.40A 136.40A 138.30 -2.60 140.90 1995 ---- 145.00B 139.30A 139.30A 141.30 -2.60 143.90 2000 ---- 148.10B 142.30A 142.30A 144.30 -2.60 146.90 2005 ---- 151.20B 145.30A 145.30A 147.40 -2.60 150.00 2010 ---- 154.40B 148.30A 148.30A 150.50 -2.60 153.10 2015 ---- 157.60B 151.40A 151.40A 153.60 -2.70 156.30 2020 ---- 160.80B 154.50A 154.50A 156.80 -2.60 159.40 2025 ---- 164.10B 157.70A 157.70A 160.00 -2.60 162.60 2030 ---- 167.40B 160.80A 160.80A 163.20 -2.70 165.90 2035 ---- 170.70B 164.00A 164.00A 166.50 -2.60 169.10 2040 ---- 174.10B 167.30A 167.30A 169.80 -2.70 172.50 2045 ---- 177.50B 170.50A 170.50A 173.10 -2.70 175.80 2050 ---- 180.90B 173.80A 173.80A 176.40 -2.70 179.10 84 2055 ---- 184.30B 177.20A 177.20A 179.80 -2.70 182.50 2060 ---- 187.80B 180.50A 180.50A 183.20 -2.80 186.00 2065 ---- 191.30B 183.90A 183.90A 186.70 -2.70 189.40 2070 ---- 194.90B 187.30A 187.30A 190.20 -2.70 192.90 2075 ---- 198.40B 190.80A 190.80A 193.70 -2.70 196.40 2080 ---- 202.00B 194.20A 194.20A 197.20 -2.70 199.90 2085 ---- 205.60B 197.70A 197.70A 200.70 -2.80 203.50 2090 ---- 209.30B 201.20A 201.20A 204.30 -2.70 207.00 2095 ---- 213.00B 204.80A 204.80A 207.90 -2.70 210.60 2100 ---- 216.70B 208.40A 208.40A 211.60 -2.70 214.30 8 2105 ---- 220.40B 212.00A 212.00A 215.20 -2.70 217.90 2110 ---- 224.10B 215.60A 215.60A 218.90 -2.70 221.60 2115 ---- 227.90B 219.30A 219.30A 222.60 -2.70 225.30 2120 ---- 231.70B 222.90A 222.90A 226.30 -2.70 229.00 2125 ---- 235.50B 226.60A 226.60A 230.10 -2.60 232.70 2130 ---- 239.30B 230.40A 230.40A 233.80 -2.70 236.50 2135 ---- 243.20B 234.10A 234.10A 237.60 -2.70 240.30 2140 ---- 247.00B 237.90A 237.90A 241.50 -2.60 244.10 2145 ---- 250.90B 241.70A 241.70A 245.30 -2.60 247.90 2150 ---- 254.90B 245.50A 245.50A 249.20 -2.60 251.80 2155 ---- 258.80B 249.30A 249.30A 253.10 -2.60 255.70 2160 ---- 262.70B 253.20A 253.20A 257.00 -2.60 259.60 2165 ---- 266.70B 257.00A 257.00A 260.90 -2.60 263.50 2170 ---- 270.70B 260.90A 260.90A 264.80 -2.70 267.50 2175 ---- 274.70B 264.90A 264.90A 268.80 -2.60 271.40 2180 ---- 278.70B 268.80A 268.80A 272.80 -2.60 275.40 2185 ---- 282.80B 272.70A 272.70A 276.80 -2.60 279.40 2190 ---- 286.90B 276.70A 276.70A 280.80 -2.70 283.50 2195 ---- 290.90B 280.70A 280.70A 284.90 -2.60 287.50 2200 ---- 295.00B 284.70A 284.70A 288.90 -2.70 291.60 2205 ---- 299.10B 288.70A 288.70A 293.00 -2.70 295.70 2210 ---- 303.30B 292.80A 292.80A 297.10 -2.70 299.80 2215 ---- 307.40B 296.80A 296.80A 301.20 -2.70 303.90 2220 ---- 311.60B 300.90A 300.90A 305.40 -2.70 308.10 2225 ---- 315.70B 305.00A 305.00A 309.50 -2.70 312.20 2230 ---- 319.90B 309.10A 309.10A 313.70 -2.70 316.40 2235 ---- 324.10B 313.20A 313.20A 317.90 -2.70 320.60 2240 ---- 328.30B 317.30A 317.30A 322.00 -2.80 324.80 2245 ---- 332.60B 321.50A 321.50A 326.20 -2.80 329.00 2250 ---- 336.80B 325.60A 325.60A 330.50 -2.70 333.20 2255 ---- 341.10B 329.80A 329.80A 334.70 -2.80 337.50 2260 ---- 345.30B 334.00A 334.00A 338.90 -2.80 341.70 2265 ---- 349.60B 338.20A 338.20A 343.20 -2.70 345.90 2270 ---- 353.90B 342.40A 342.40A 347.40 -2.80 350.20 2275 ---- 358.20B 346.70A 346.70A 351.70 -2.80 354.50 2280 ---- 362.50B 350.90A 350.90A 355.90 -2.80 358.70 2285 ---- 366.90B 355.20A 355.20A 360.20 -2.80 363.00 2290 ---- 371.20B 359.40A 359.40A 364.50 -2.80 367.30 2295 ---- 375.50B 363.70A 363.70A 368.80 -2.80 371.60 2300 ---- 379.90B 368.00A 368.00A 373.20 -2.70 375.90 2305 ---- 384.30B 372.30A 372.30A 377.50 -2.70 380.20 2310 ---- 388.70B 376.60A 376.60A 381.80 -2.80 384.60 2315 ---- 393.10B 381.00A 381.00A 386.20 -2.70 388.90 2320 ---- 397.50B 385.30A 385.30A 390.50 -2.80 393.30 2325 ---- 401.90B 389.70A 389.70A 394.90 -2.70 397.60 2330 ---- 406.30B 394.00A 394.00A 399.30 -2.70 402.00 2335 ---- 410.70B 398.40A 398.40A 403.70 -2.70 406.40 2340 ---- 415.20B 402.80A 402.80A 408.10 -2.70 410.80 2345 ---- 419.60B 407.20A 407.20A 412.50 -2.70 415.20 2350 ---- 424.10B 411.60A 411.60A 417.00 -2.70 419.70 2360 ---- 433.10B 420.40A 420.40A 425.80 -2.80 428.60 2370 ---- 442.10B 429.30A 429.30A 434.80 -2.70 437.50 2375 ---- 446.60B 433.70A 433.70A 439.20 -2.80 442.00 2380 ---- 451.10B 438.20A 438.20A 443.70 -2.70 446.40 2390 ---- 460.10B 447.10A 447.10A 452.70 -2.70 455.40 2400 ---- 469.20B 456.10A 456.10A 461.70 -2.80 464.50 2410 ---- 478.30B 465.10A 465.10A 470.80 -2.70 473.50 2420 ---- 487.50B 474.20A 474.20A 479.90 -2.70 482.60 2425 ---- 492.10B 478.70A 478.70A 484.40 -2.80 487.20 2430 ---- 496.70B 483.20A 483.20A 489.00 -2.80 491.80 2440 ---- 505.90B 492.30A 492.30A 498.20 -2.70 500.90 2450 ---- 515.10B 501.50A 501.50A 507.30 -2.80 510.10 2475 ---- 538.30B 524.40A 524.40A 530.40 -2.80 533.20 2490 ---- 552.20B 538.30A 538.30A 544.30 -2.80 547.10 2500 ---- 561.60B 547.50A 547.50A 553.60 -2.80 556.40 2525 ---- 585.00B 570.80A 570.80A 577.00 -2.70 579.70 2550 ---- 608.60B 594.10A 594.10A 600.40 -2.80 603.20 2575 ---- 632.30B 617.70A 617.70A 624.00 -2.80 626.80 2600 ---- 656.00B 641.30A 641.30A 647.80 -2.70 650.50 2625 ---- 679.90B 665.00A 665.00A 671.60 -2.70 674.30 2650 ---- 703.90B 688.80A 688.80A 695.60 -2.60 698.20 2700 ---- 752.10B 736.70A 736.70A 743.70 -2.60 746.30 2750 ---- 800.60B 784.90A 784.90A 792.10 -2.60 794.70 2800 ---- 849.30B 833.40A 833.40A 840.90 -2.60 843.50 3000 ---- 1046.30B 1029.60A 1029.60A 1038.70 -2.30 1041.00 3200 ---- 1245.80B 1228.20A 1228.20A 1238.70 -2.20 1240.90 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .20 -.20 .40 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .30 -.20 .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.60 -.10 2.70 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- ---- ---- 3.70 UNCH 3.70 1350 ---- ---- ---- ---- 4.30 -.10 4.40 1375 ---- ---- ---- ---- 5.00 -.10 5.10 1400 ---- ---- ---- ---- 5.90 -.10 6.00 1425 ---- ---- ---- ---- 6.90 -.10 7.00 1430 ---- ---- ---- ---- 7.10 -.10 7.20 1440 ---- ---- ---- ---- 7.50 -.10 7.60 1450 ---- ---- ---- ---- 8.00 -.10 8.10 1460 ---- ---- ---- ---- 8.50 -.10 8.60 1470 ---- ---- ---- ---- 9.00 -.10 9.10 1475 ---- ---- ---- ---- 9.20 -.20 9.40 1480 ---- ---- ---- ---- 9.50 -.20 9.70 1490 ---- ---- ---- ---- 10.10 -.10 10.20 1500 ---- ---- ---- ---- 10.70 -.10 10.80 1510 ---- ---- ---- ---- 11.30 -.20 11.50 1520 ---- ---- ---- ---- 12.00 -.10 12.10 1525 ---- ---- ---- ---- 12.30 -.20 12.50 1530 ---- ---- ---- ---- 12.70 -.10 12.80 1535 ---- ---- ---- ---- 13.00 -.20 13.20 1540 ---- ---- ---- ---- 13.40 -.20 13.60 1545 ---- ---- ---- ---- 13.80 -.20 14.00 1550 ---- ---- ---- ---- 14.20 -.20 14.40 1555 ---- ---- ---- ---- 14.60 -.20 14.80 1560 ---- ---- ---- ---- 15.00 -.20 15.20 1565 ---- ---- ---- ---- 15.40 -.20 15.60 1570 ---- ---- ---- ---- 15.80 -.20 16.00 1575 ---- ---- ---- ---- 16.30 -.20 16.50 1580 ---- ---- ---- ---- 16.70 -.20 16.90 1585 ---- ---- ---- ---- 17.20 -.20 17.40 1590 ---- ---- ---- ---- 17.70 -.20 17.90 1595 ---- ---- ---- ---- 18.10 -.30 18.40 1600 ---- ---- ---- ---- 18.60 -.30 18.90 1605 ---- ---- ---- ---- 19.20 -.20 19.40 1610 ---- ---- ---- ---- 19.70 -.30 20.00 1615 ---- ---- ---- ---- 20.20 -.30 20.50 1620 ---- ---- ---- ---- 20.80 -.30 21.10 1625 ---- ---- ---- ---- 21.40 -.20 21.60 1630 ---- ---- ---- ---- 22.00 -.20 22.20 1635 ---- ---- ---- ---- 22.60 -.20 22.80 1640 ---- ---- ---- ---- 23.20 -.30 23.50 1645 ---- ---- ---- ---- 23.80 -.30 24.10 1650 ---- ---- ---- ---- 24.50 -.30 24.80 1655 ---- ---- ---- ---- 25.10 -.40 25.50 1660 ---- ---- ---- ---- 25.80 -.40 26.20 1665 ---- ---- ---- ---- 26.50 -.40 26.90 1670 ---- ---- ---- ---- 27.30 -.30 27.60 1675 ---- ---- ---- ---- 28.00 -.40 28.40 1680 ---- ---- ---- ---- 28.80 -.30 29.10 1685 ---- ---- ---- ---- 29.60 -.30 29.90 1690 ---- ---- ---- ---- 30.40 -.40 30.80 1695 ---- ---- ---- ---- 31.20 -.40 31.60 1700 ---- ---- ---- ---- 32.10 -.40 32.50 1705 ---- ---- ---- ---- 33.00 -.40 33.40 1710 ---- ---- ---- ---- 33.90 -.40 34.30 1715 ---- ---- ---- ---- 34.80 -.40 35.20 1720 ---- ---- ---- ---- 35.80 -.40 36.20 1725 ---- ---- ---- ---- 36.80 -.40 37.20 1730 ---- ---- ---- ---- 37.80 -.40 38.20 1735 ---- ---- ---- ---- 38.80 -.40 39.20 1740 ---- ---- ---- ---- 39.90 -.40 40.30 1745 ---- ---- ---- ---- 41.00 -.40 41.40 1750 ---- ---- ---- ---- 42.10 -.40 42.50 1755 ---- ---- ---- ---- 43.20 -.50 43.70 1760 ---- ---- ---- ---- 44.40 -.50 44.90 1765 ---- ---- ---- ---- 45.60 -.50 46.10 1770 ---- ---- ---- ---- 46.90 -.50 47.40 1775 ---- ---- ---- ---- 48.10 -.50 48.60 1780 ---- ---- ---- ---- 49.40 -.60 50.00 1785 ---- ---- ---- ---- 50.80 -.50 51.30 1790 ---- ---- ---- ---- 52.10 -.60 52.70 1795 ---- ---- ---- ---- 53.50 -.60 54.10 1800 ---- ---- ---- ---- 55.00 -.50 55.50 1805 ---- ---- ---- ---- 56.40 -.60 57.00 1810 ---- ---- ---- ---- 57.90 -.60 58.50 1815 ---- ---- ---- ---- 59.50 -.60 60.10 1820 ---- ---- ---- ---- 61.00 -.60 61.60 1825 ---- ---- ---- ---- 62.70 -.60 63.30 1830 ---- ---- ---- ---- 64.30 -.60 64.90 1835 ---- ---- ---- ---- 66.00 -.60 66.60 1840 ---- ---- ---- ---- 67.70 -.60 68.30 1845 ---- ---- ---- ---- 69.40 -.70 70.10 1850 ---- ---- ---- ---- 71.20 -.70 71.90 1855 ---- ---- ---- ---- 73.00 -.70 73.70 1860 ---- ---- ---- ---- 74.90 -.70 75.60 1865 ---- ---- ---- ---- 76.80 -.70 77.50 1870 ---- ---- ---- ---- 78.70 -.70 79.40 1875 ---- ---- ---- ---- 80.70 -.70 81.40 1880 ---- ---- ---- ---- 82.70 -.70 83.40 1885 ---- ---- ---- ---- 84.70 -.70 85.40 1890 ---- ---- ---- ---- 86.80 -.70 87.50 1895 ---- ---- ---- ---- 88.90 -.80 89.70 1900 ---- ---- ---- ---- 91.10 -.70 91.80 1905 ---- ---- ---- ---- 93.30 -.70 94.00 1910 ---- ---- ---- ---- 95.50 -.80 96.30 1915 ---- ---- ---- ---- 97.80 -.80 98.60 1920 ---- ---- ---- ---- 100.10 -.80 100.90 1925 ---- ---- ---- ---- 102.40 -.80 103.20 1930 ---- ---- ---- ---- 104.80 -.80 105.60 1935 ---- ---- ---- ---- 107.20 -.90 108.10 1940 ---- ---- ---- ---- 109.70 -.80 110.50 1945 ---- ---- ---- ---- 112.20 -.80 113.00 1950 ---- ---- ---- ---- 114.70 -.90 115.60 1955 ---- ---- ---- ---- 117.30 -.90 118.20 1960 ---- ---- ---- ---- 119.90 -.90 120.80 1965 ---- ---- ---- ---- 122.50 -.90 123.40 1970 ---- ---- ---- ---- 125.20 -.90 126.10 1975 ---- ---- ---- ---- 128.00 -.90 128.90 1980 ---- ---- ---- ---- 130.70 -.90 131.60 1985 ---- ---- ---- ---- 133.50 -.90 134.40 1990 ---- ---- ---- ---- 136.30 -1.00 137.30 1995 ---- ---- ---- ---- 139.20 -.90 140.10 2000 ---- ---- ---- ---- 142.10 -1.00 143.10 2005 ---- ---- ---- ---- 145.00 -1.00 146.00 2010 ---- ---- ---- ---- 148.00 -1.00 149.00 2015 ---- ---- ---- ---- 151.00 -1.00 152.00 2020 ---- ---- ---- ---- 154.00 -1.00 155.00 2025 ---- ---- ---- ---- 157.10 -1.00 158.10 2030 ---- ---- ---- ---- 160.20 -1.00 161.20 2035 ---- ---- ---- ---- 163.30 -1.10 164.40 2040 ---- ---- ---- ---- 166.50 -1.00 167.50 2045 ---- ---- ---- ---- 169.70 -1.00 170.70 2050 ---- ---- ---- ---- 172.90 -1.10 174.00 2055 ---- ---- ---- ---- 176.20 -1.00 177.20 2060 ---- ---- ---- ---- 179.50 -1.00 180.50 2065 ---- ---- ---- ---- 182.80 -1.00 183.80 2070 ---- ---- ---- ---- 186.10 -1.10 187.20 2075 ---- ---- ---- ---- 189.50 -1.00 190.50 2080 ---- ---- ---- ---- 192.80 -1.10 193.90 2085 ---- ---- ---- ---- 196.30 -1.10 197.40 2090 ---- ---- ---- ---- 199.70 -1.10 200.80 2095 ---- ---- ---- ---- 203.20 -1.10 204.30 2100 ---- ---- ---- ---- 206.60 -1.20 207.80 2105 ---- ---- ---- ---- 210.20 -1.10 211.30 2110 ---- ---- ---- ---- 213.70 -1.10 214.80 2115 ---- ---- ---- ---- 217.20 -1.20 218.40 2120 ---- ---- ---- ---- 220.80 -1.20 222.00 2125 ---- ---- ---- ---- 224.40 -1.20 225.60 2130 ---- ---- ---- ---- 228.00 -1.20 229.20 2135 ---- ---- ---- ---- 231.70 -1.10 232.80 2140 ---- ---- ---- ---- 235.30 -1.20 236.50 2145 ---- ---- ---- ---- 239.00 -1.20 240.20 2150 ---- ---- ---- ---- 242.70 -1.20 243.90 2155 ---- ---- ---- ---- 246.40 -1.20 247.60 2160 ---- ---- ---- ---- 250.20 -1.20 251.40 2165 ---- ---- ---- ---- 253.90 -1.30 255.20 2170 ---- ---- ---- ---- 257.70 -1.20 258.90 2175 ---- ---- ---- ---- 261.50 -1.20 262.70 2180 ---- ---- ---- ---- 265.30 -1.30 266.60 2185 ---- ---- ---- ---- 269.20 -1.20 270.40 2190 ---- ---- ---- ---- 273.00 -1.30 274.30 2195 ---- ---- ---- ---- 276.90 -1.20 278.10 2200 ---- ---- ---- ---- 280.80 -1.20 282.00 2210 ---- ---- ---- ---- 288.60 -1.30 289.90 2220 ---- ---- ---- ---- 296.50 -1.30 297.80 2225 ---- ---- ---- ---- 300.50 -1.30 301.80 2230 ---- ---- ---- ---- 304.50 -1.20 305.70 2240 ---- ---- ---- ---- 312.50 -1.30 313.80 2250 ---- ---- ---- ---- 320.60 -1.30 321.90 2260 ---- ---- ---- ---- 328.70 -1.30 330.00 2270 ---- ---- ---- ---- 336.90 -1.30 338.20 2275 ---- ---- ---- ---- 341.00 -1.40 342.40 2280 ---- ---- ---- ---- 345.20 -1.30 346.50 2290 ---- ---- ---- ---- 353.50 -1.30 354.80 2300 ---- ---- ---- ---- 361.80 -1.40 363.20 2325 ---- ---- ---- ---- 383.00 -1.40 384.40 2350 ---- ---- ---- ---- 404.40 -1.40 405.80 2375 ---- ---- ---- ---- 426.10 -1.40 427.50 2400 ---- ---- ---- ---- 448.10 -1.40 449.50 2425 ---- ---- ---- ---- 470.30 -1.40 471.70 2450 ---- ---- ---- ---- 492.70 -1.50 494.20 2475 ---- ---- ---- ---- 515.30 -1.50 516.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1275 ---- ---- ---- ---- 2.30 -.10 2.40 1300 ---- ---- ---- ---- 2.80 -.10 2.90 1325 ---- ---- ---- ---- 3.40 -.10 3.50 1350 ---- ---- ---- ---- 4.10 -.10 4.20 1375 ---- ---- ---- ---- 4.90 -.20 5.10 1400 ---- ---- ---- ---- 5.80 -.30 6.10 1425 ---- ---- ---- ---- 6.90 -.30 7.20 1430 ---- ---- ---- ---- 7.20 -.30 7.50 1440 ---- ---- ---- ---- 7.70 -.30 8.00 1450 ---- ---- ---- ---- 8.20 -.30 8.50 1460 ---- ---- ---- ---- 8.70 -.40 9.10 1470 ---- ---- ---- ---- 9.30 -.40 9.70 1475 ---- ---- ---- ---- 9.60 -.40 10.00 1480 ---- ---- ---- ---- 10.00 -.30 10.30 1490 ---- ---- ---- ---- 10.60 -.40 11.00 1500 ---- ---- ---- ---- 11.30 -.40 11.70 1510 ---- ---- ---- ---- 12.10 -.40 12.50 1520 ---- ---- ---- ---- 12.80 -.50 13.30 1525 ---- ---- ---- ---- 13.20 -.50 13.70 1530 ---- ---- ---- ---- 13.60 -.50 14.10 1535 ---- ---- ---- ---- 14.10 -.40 14.50 1540 ---- ---- ---- ---- 14.50 -.50 15.00 1545 ---- ---- ---- ---- 14.90 -.50 15.40 1550 ---- ---- ---- ---- 15.40 -.50 15.90 1555 ---- ---- ---- ---- 15.80 -.60 16.40 1560 ---- ---- ---- ---- 16.30 -.60 16.90 1565 ---- ---- ---- ---- 16.80 -.60 17.40 1570 ---- ---- ---- ---- 17.30 -.60 17.90 1575 ---- ---- ---- ---- 17.80 -.60 18.40 1580 ---- ---- ---- ---- 18.40 -.50 18.90 1585 ---- ---- ---- ---- 18.90 -.60 19.50 1590 ---- ---- ---- ---- 19.40 -.60 20.00 1595 ---- ---- ---- ---- 20.00 -.60 20.60 1600 ---- ---- 21.00A 21.00A 20.60 -.60 21.20 1605 ---- ---- ---- ---- 21.20 -.60 21.80 1610 ---- ---- ---- ---- 21.80 -.60 22.40 1615 ---- ---- ---- ---- 22.40 -.70 23.10 1620 ---- ---- ---- ---- 23.00 -.70 23.70 1625 ---- ---- ---- ---- 23.70 -.70 24.40 1630 ---- ---- ---- ---- 24.30 -.70 25.00 1635 ---- ---- ---- ---- 25.00 -.70 25.70 1640 ---- ---- ---- ---- 25.70 -.70 26.40 1645 ---- ---- ---- ---- 26.40 -.80 27.20 1650 ---- ---- ---- ---- 27.20 -.70 27.90 1655 ---- ---- ---- ---- 27.90 -.80 28.70 1660 ---- ---- ---- ---- 28.70 -.80 29.50 1665 ---- ---- ---- ---- 29.50 -.70 30.20 1670 ---- ---- ---- ---- 30.30 -.80 31.10 1675 ---- ---- ---- ---- 31.10 -.80 31.90 1680 ---- ---- ---- ---- 31.90 -.90 32.80 1685 ---- ---- ---- ---- 32.80 -.80 33.60 1690 ---- ---- ---- ---- 33.70 -.80 34.50 1695 ---- ---- ---- ---- 34.60 -.80 35.40 1700 ---- ---- ---- ---- 35.50 -.90 36.40 1705 ---- ---- ---- ---- 36.40 -.90 37.30 1710 ---- ---- ---- ---- 37.40 -.90 38.30 1715 ---- ---- ---- ---- 38.40 -.90 39.30 1720 ---- ---- ---- ---- 39.40 -1.00 40.40 1725 ---- ---- ---- ---- 40.40 -1.00 41.40 1730 ---- ---- ---- ---- 41.50 -1.00 42.50 1735 ---- ---- ---- ---- 42.60 -1.00 43.60 1740 ---- ---- ---- ---- 43.70 -1.00 44.70 1745 ---- ---- ---- ---- 44.90 -1.00 45.90 1750 ---- ---- ---- ---- 46.00 -1.10 47.10 1755 ---- ---- ---- ---- 47.20 -1.10 48.30 1760 ---- ---- ---- ---- 48.50 -1.00 49.50 1765 ---- ---- ---- ---- 49.70 -1.10 50.80 1770 ---- ---- ---- ---- 51.00 -1.10 52.10 1775 ---- ---- ---- ---- 52.30 -1.10 53.40 1780 ---- ---- ---- ---- 53.70 -1.10 54.80 1785 ---- ---- ---- ---- 55.00 -1.20 56.20 1790 ---- ---- ---- ---- 56.50 -1.10 57.60 1795 ---- ---- ---- ---- 57.90 -1.20 59.10 1800 ---- ---- 58.70A 58.70A 59.40 -1.20 60.60 1805 ---- ---- ---- ---- 60.90 -1.20 62.10 1810 ---- ---- ---- ---- 62.40 -1.30 63.70 1815 ---- ---- ---- ---- 64.00 -1.30 65.30 1820 ---- ---- ---- ---- 65.60 -1.30 66.90 1825 ---- ---- ---- ---- 67.30 -1.20 68.50 1830 ---- ---- ---- ---- 69.00 -1.20 70.20 1835 ---- ---- ---- ---- 70.70 -1.30 72.00 1840 ---- ---- ---- ---- 72.40 -1.40 73.80 1845 ---- ---- ---- ---- 74.20 -1.40 75.60 1850 ---- ---- ---- ---- 76.00 -1.40 77.40 1855 ---- ---- ---- ---- 77.90 -1.40 79.30 1860 ---- ---- ---- ---- 79.80 -1.40 81.20 1865 ---- ---- ---- ---- 81.70 -1.40 83.10 1870 ---- ---- ---- ---- 83.70 -1.40 85.10 1875 ---- ---- ---- ---- 85.70 -1.50 87.20 1880 ---- ---- ---- ---- 87.80 -1.40 89.20 1885 ---- ---- ---- ---- 89.90 -1.40 91.30 1890 ---- ---- ---- ---- 92.00 -1.40 93.40 1895 ---- ---- ---- ---- 94.10 -1.50 95.60 1900 ---- 97.90B 94.50A 94.50A 96.30 -1.50 97.80 1905 ---- ---- ---- ---- 98.50 -1.60 100.10 1910 ---- ---- ---- ---- 100.80 -1.50 102.30 1915 ---- ---- ---- ---- 103.10 -1.50 104.60 1920 ---- ---- ---- ---- 105.40 -1.60 107.00 1925 ---- ---- ---- ---- 107.80 -1.60 109.40 1930 ---- ---- ---- ---- 110.20 -1.60 111.80 1935 ---- ---- ---- ---- 112.70 -1.60 114.30 1940 ---- ---- ---- ---- 115.20 -1.60 116.80 1945 ---- ---- ---- ---- 117.70 -1.60 119.30 1950 ---- ---- ---- ---- 120.20 -1.60 121.80 1955 ---- ---- ---- ---- 122.80 -1.60 124.40 1960 ---- ---- ---- ---- 125.40 -1.70 127.10 1965 ---- ---- ---- ---- 128.10 -1.60 129.70 1970 ---- ---- ---- ---- 130.80 -1.60 132.40 1975 ---- ---- ---- ---- 133.50 -1.70 135.20 1980 ---- ---- ---- ---- 136.30 -1.70 138.00 1985 ---- ---- ---- ---- 139.10 -1.70 140.80 1990 ---- ---- ---- ---- 141.90 -1.70 143.60 1995 ---- ---- ---- ---- 144.80 -1.70 146.50 2000 ---- ---- ---- ---- 147.60 -1.80 149.40 2005 ---- ---- ---- ---- 150.60 -1.70 152.30 2010 ---- ---- ---- ---- 153.50 -1.80 155.30 2015 ---- ---- ---- ---- 156.50 -1.80 158.30 2020 ---- ---- ---- ---- 159.50 -1.80 161.30 2025 ---- ---- ---- ---- 162.60 -1.80 164.40 2030 ---- ---- ---- ---- 165.70 -1.70 167.40 2035 ---- ---- ---- ---- 168.80 -1.80 170.60 2040 ---- ---- ---- ---- 171.90 -1.80 173.70 2045 ---- ---- ---- ---- 175.10 -1.80 176.90 2050 ---- ---- ---- ---- 178.30 -1.80 180.10 2055 ---- ---- ---- ---- 181.50 -1.90 183.40 2060 ---- ---- ---- ---- 184.80 -1.80 186.60 2065 ---- ---- ---- ---- 188.10 -1.80 189.90 2070 ---- ---- ---- ---- 191.40 -1.80 193.20 2075 ---- ---- ---- ---- 194.70 -1.90 196.60 2080 ---- ---- ---- ---- 198.10 -1.90 200.00 2085 ---- ---- ---- ---- 201.50 -1.90 203.40 2090 ---- ---- ---- ---- 204.90 -1.90 206.80 2095 ---- ---- ---- ---- 208.40 -1.80 210.20 2100 ---- ---- ---- ---- 211.90 -1.80 213.70 2105 ---- ---- ---- ---- 215.40 -1.80 217.20 2110 ---- ---- ---- ---- 218.90 -1.90 220.80 2115 ---- ---- ---- ---- 222.40 -1.90 224.30 2120 ---- ---- ---- ---- 226.00 -1.90 227.90 2125 ---- ---- ---- ---- 229.60 -1.90 231.50 2130 ---- ---- ---- ---- 233.20 -1.90 235.10 2135 ---- ---- ---- ---- 236.90 -1.90 238.80 2140 ---- ---- ---- ---- 240.50 -1.90 242.40 2145 ---- ---- ---- ---- 244.20 -1.90 246.10 2150 ---- ---- ---- ---- 247.90 -1.90 249.80 2155 ---- ---- ---- ---- 251.60 -1.90 253.50 2160 ---- ---- ---- ---- 255.40 -1.90 257.30 2165 ---- ---- ---- ---- 259.20 -1.90 261.10 2170 ---- ---- ---- ---- 262.90 -2.00 264.90 2175 ---- ---- ---- ---- 266.70 -2.00 268.70 2180 ---- ---- ---- ---- 270.60 -1.90 272.50 2190 ---- ---- ---- ---- 278.30 -1.90 280.20 2200 ---- ---- ---- ---- 286.10 -1.90 288.00 2210 ---- ---- ---- ---- 293.90 -1.90 295.80 2220 ---- ---- ---- ---- 301.80 -2.00 303.80 2225 ---- ---- ---- ---- 305.80 -2.00 307.80 2230 ---- ---- ---- ---- 309.80 -2.00 311.80 2240 ---- ---- ---- ---- 317.80 -2.00 319.80 2250 ---- ---- ---- ---- 326.00 -1.90 327.90 2260 ---- ---- ---- ---- 334.10 -2.00 336.10 2270 ---- ---- ---- ---- 342.30 -2.00 344.30 2275 ---- ---- ---- ---- 346.50 -1.90 348.40 2300 ---- ---- ---- ---- 367.30 -2.00 369.30 2325 ---- ---- ---- ---- 388.50 -1.90 390.40 2350 ---- ---- ---- ---- 409.90 -2.00 411.90 2375 ---- ---- ---- ---- 431.60 -2.00 433.60 2400 ---- ---- ---- ---- 453.60 -1.90 455.50 2425 ---- ---- ---- ---- 475.80 -1.90 477.70 2450 ---- ---- ---- ---- 498.10 -2.00 500.10 3000 ---- ---- ---- ---- 1022.40 -1.70 1024.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 -1.30 3.70 1275 ---- ---- ---- ---- 2.90 -1.40 4.30 1300 ---- ---- ---- ---- 3.50 -1.50 5.00 1325 ---- ---- ---- ---- 4.20 -1.50 5.70 1350 ---- ---- ---- ---- 5.00 -1.50 6.50 1375 ---- ---- ---- ---- 5.90 -1.50 7.40 1400 ---- ---- ---- ---- 6.90 -1.60 8.50 1425 ---- ---- ---- ---- 8.20 -1.40 9.60 1440 ---- ---- ---- ---- 9.00 -1.40 10.40 1450 ---- ---- ---- ---- 9.50 -1.40 10.90 1460 ---- ---- ---- ---- 10.10 -1.40 11.50 1470 ---- ---- ---- ---- 10.80 -1.30 12.10 1475 ---- ---- ---- ---- 11.10 -1.30 12.40 1480 ---- ---- ---- ---- 11.50 -1.20 12.70 1490 ---- ---- ---- ---- 12.20 -1.10 13.30 1500 ---- ---- ---- ---- 12.90 -1.10 14.00 1510 ---- ---- ---- ---- 13.70 -1.00 14.70 1520 ---- ---- ---- ---- 14.50 -.90 15.40 1525 ---- ---- ---- ---- 14.90 -.90 15.80 1530 ---- ---- ---- ---- 15.40 -.70 16.10 1540 ---- ---- ---- ---- 16.30 -.60 16.90 1545 ---- ---- ---- ---- 16.70 -.60 17.30 1550 ---- ---- ---- ---- 17.20 -.50 17.70 1555 ---- ---- ---- ---- 17.70 -.50 18.20 1560 ---- ---- ---- ---- 18.20 -.40 18.60 1565 ---- ---- ---- ---- 18.70 -.40 19.10 1570 ---- ---- ---- ---- 19.20 -.30 19.50 1575 ---- ---- ---- ---- 19.80 -.20 20.00 1580 ---- ---- ---- ---- 20.30 -.20 20.50 1585 ---- ---- ---- ---- 20.90 -.10 21.00 1590 ---- ---- ---- ---- 21.50 UNCH 21.50 1595 ---- ---- ---- ---- 22.00 UNCH 22.00 1600 ---- ---- ---- ---- 22.60 UNCH 22.60 1605 ---- ---- ---- ---- 23.20 +.10 23.10 1610 ---- ---- ---- ---- 23.90 +.20 23.70 1615 ---- ---- ---- ---- 24.50 +.20 24.30 1620 ---- ---- ---- ---- 25.20 +.30 24.90 1625 ---- ---- ---- ---- 25.80 +.30 25.50 1630 ---- ---- ---- ---- 26.50 +.40 26.10 1635 ---- ---- ---- ---- 27.20 +.40 26.80 1640 ---- ---- ---- ---- 27.90 +.50 27.40 1645 ---- ---- ---- ---- 28.60 +.50 28.10 1650 ---- ---- ---- ---- 29.40 +.60 28.80 1655 ---- ---- ---- ---- 30.10 +.50 29.60 1660 ---- ---- ---- ---- 30.90 +.60 30.30 1665 ---- ---- ---- ---- 31.70 +.60 31.10 1670 ---- ---- ---- ---- 32.50 +.60 31.90 1675 ---- ---- ---- ---- 33.30 +.60 32.70 1680 ---- ---- ---- ---- 34.20 +.70 33.50 1685 ---- ---- ---- ---- 35.00 +.60 34.40 1690 ---- ---- ---- ---- 35.90 +.60 35.30 1695 ---- ---- ---- ---- 36.80 +.60 36.20 1700 ---- ---- ---- ---- 37.70 +.60 37.10 1705 ---- ---- ---- ---- 38.70 +.60 38.10 1710 ---- ---- ---- ---- 39.60 +.50 39.10 1715 ---- ---- ---- ---- 40.60 +.50 40.10 1720 ---- ---- ---- ---- 41.60 +.40 41.20 1725 ---- ---- ---- ---- 42.60 +.40 42.20 1730 ---- ---- ---- ---- 43.70 +.40 43.30 1735 ---- ---- ---- ---- 44.80 +.30 44.50 1740 ---- ---- ---- ---- 45.90 +.20 45.70 1745 ---- ---- ---- ---- 47.00 +.10 46.90 1750 ---- ---- ---- ---- 48.10 UNCH 48.10 1755 ---- ---- ---- ---- 49.30 -.10 49.40 1760 ---- ---- ---- ---- 50.50 -.20 50.70 1765 ---- ---- ---- ---- 51.70 -.30 52.00 1770 ---- ---- ---- ---- 53.00 -.30 53.30 1775 ---- ---- ---- ---- 54.30 -.40 54.70 1780 ---- ---- ---- ---- 55.60 -.60 56.20 1785 ---- ---- ---- ---- 56.90 -.70 57.60 1790 ---- ---- ---- ---- 58.30 -.80 59.10 1795 ---- ---- ---- ---- 59.70 -.90 60.60 1800 ---- ---- ---- ---- 61.10 -1.00 62.10 1805 ---- ---- ---- ---- 62.60 -1.10 63.70 1810 ---- ---- ---- ---- 64.10 -1.20 65.30 1815 ---- ---- ---- ---- 65.60 -1.40 67.00 1820 ---- ---- ---- ---- 67.20 -1.40 68.60 1825 ---- ---- ---- ---- 68.80 -1.50 70.30 1830 ---- ---- ---- ---- 70.40 -1.70 72.10 1835 ---- ---- ---- ---- 72.00 -1.80 73.80 1840 ---- ---- ---- ---- 73.70 -1.90 75.60 1845 ---- ---- ---- ---- 75.50 -2.00 77.50 1850 ---- ---- ---- ---- 77.20 -2.10 79.30 1855 ---- ---- ---- ---- 79.00 -2.20 81.20 1860 ---- ---- ---- ---- 80.90 -2.30 83.20 1865 ---- ---- ---- ---- 82.70 -2.40 85.10 1870 ---- ---- ---- ---- 84.60 -2.50 87.10 1875 ---- ---- ---- ---- 86.60 -2.60 89.20 1880 ---- ---- ---- ---- 88.60 -2.60 91.20 1885 ---- ---- ---- ---- 90.60 -2.70 93.30 1890 ---- ---- ---- ---- 92.60 -2.90 95.50 1895 ---- ---- ---- ---- 94.70 -2.90 97.60 1900 ---- ---- ---- ---- 96.80 -3.00 99.80 1905 ---- ---- ---- ---- 99.00 -3.10 102.10 1910 ---- ---- ---- ---- 101.20 -3.10 104.30 1915 ---- ---- ---- ---- 103.40 -3.20 106.60 1920 ---- ---- ---- ---- 105.70 -3.30 109.00 1925 ---- ---- ---- ---- 108.00 -3.40 111.40 1930 ---- ---- ---- ---- 110.30 -3.50 113.80 1935 ---- ---- ---- ---- 112.70 -3.50 116.20 1940 ---- ---- ---- ---- 115.10 -3.60 118.70 1945 ---- ---- ---- ---- 117.60 -3.60 121.20 1950 ---- ---- ---- ---- 120.10 -3.60 123.70 1955 ---- ---- ---- ---- 122.60 -3.70 126.30 1960 ---- ---- ---- ---- 125.10 -3.80 128.90 1965 ---- ---- ---- ---- 127.70 -3.90 131.60 1970 ---- ---- ---- ---- 130.30 -4.00 134.30 1975 ---- ---- ---- ---- 132.90 -4.10 137.00 1980 ---- ---- ---- ---- 135.60 -4.10 139.70 1985 ---- ---- ---- ---- 138.30 -4.20 142.50 1990 ---- ---- ---- ---- 141.00 -4.30 145.30 1995 ---- ---- ---- ---- 143.70 -4.50 148.20 2000 ---- ---- ---- ---- 146.50 -4.60 151.10 2005 ---- ---- ---- ---- 149.30 -4.70 154.00 2010 ---- ---- ---- ---- 152.10 -4.80 156.90 2015 ---- ---- ---- ---- 155.00 -4.90 159.90 2020 ---- ---- ---- ---- 157.90 -5.10 163.00 2025 ---- ---- ---- ---- 160.80 -5.20 166.00 2030 ---- ---- ---- ---- 163.70 -5.40 169.10 2035 ---- ---- ---- ---- 166.60 -5.60 172.20 2040 ---- ---- ---- ---- 169.60 -5.80 175.40 2045 ---- ---- ---- ---- 172.60 -6.00 178.60 2050 ---- ---- ---- ---- 175.70 -6.10 181.80 2055 ---- ---- ---- ---- 178.70 -6.40 185.10 2060 ---- ---- ---- ---- 181.80 -6.50 188.30 2065 ---- ---- ---- ---- 184.90 -6.70 191.60 2070 ---- ---- ---- ---- 188.00 -7.00 195.00 2075 ---- ---- ---- ---- 191.20 -7.10 198.30 2080 ---- ---- ---- ---- 194.30 -7.40 201.70 2085 ---- ---- ---- ---- 197.50 -7.70 205.20 2090 ---- ---- ---- ---- 200.70 -7.90 208.60 2095 ---- ---- ---- ---- 204.00 -8.10 212.10 2100 ---- ---- ---- ---- 207.20 -8.30 215.50 2105 ---- ---- ---- ---- 210.50 -8.50 219.00 2110 ---- ---- ---- ---- 213.80 -8.80 222.60 2115 ---- ---- ---- ---- 217.20 -8.90 226.10 2120 ---- ---- ---- ---- 220.50 -9.20 229.70 2125 ---- ---- ---- ---- 223.90 -9.40 233.30 2130 ---- ---- ---- ---- 227.30 -9.60 236.90 2135 ---- ---- ---- ---- 230.70 -9.80 240.50 2140 ---- ---- ---- ---- 234.10 -10.00 244.10 2145 ---- ---- ---- ---- 237.60 -10.20 247.80 2150 ---- ---- ---- ---- 241.10 -10.40 251.50 2155 ---- ---- ---- ---- 244.60 -10.60 255.20 2160 ---- ---- ---- ---- 248.10 -10.80 258.90 2165 ---- ---- ---- ---- 251.60 -11.00 262.60 2170 ---- ---- ---- ---- 255.20 -11.10 266.30 2175 ---- ---- ---- ---- 258.80 -11.30 270.10 2180 ---- ---- ---- ---- 262.40 -11.40 273.80 2185 ---- ---- ---- ---- 266.00 -11.60 277.60 2190 ---- ---- ---- ---- 269.60 -11.80 281.40 2200 ---- ---- ---- ---- 277.00 -12.10 289.10 2210 ---- ---- ---- ---- 284.40 -12.40 296.80 2220 ---- ---- ---- ---- 291.80 -12.70 304.50 2225 ---- ---- ---- ---- 295.60 -12.90 308.50 2230 ---- ---- ---- ---- 299.40 -13.00 312.40 2240 ---- ---- ---- ---- 307.00 -13.30 320.30 2250 ---- ---- ---- ---- 314.70 -13.50 328.20 2260 ---- ---- ---- ---- 322.40 -13.80 336.20 2270 ---- ---- ---- ---- 330.30 -14.00 344.30 2275 ---- ---- ---- ---- 334.20 -14.10 348.30 2280 ---- ---- ---- ---- 338.10 -14.30 352.40 2290 ---- ---- ---- ---- 346.10 -14.40 360.50 2300 ---- ---- ---- ---- 354.10 -14.60 368.70 2325 ---- ---- ---- ---- 374.30 -15.10 389.40 2350 ---- ---- ---- ---- 394.90 -15.50 410.40 2375 ---- ---- ---- ---- 415.80 -15.90 431.70 2400 ---- ---- ---- ---- 437.10 -16.10 453.20 2425 ---- ---- ---- ---- 458.60 -16.30 474.90 2450 ---- ---- ---- ---- 480.40 -16.50 496.90 2475 ---- ---- ---- ---- 502.50 -16.50 519.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -1.70 4.60 1275 ---- ---- ---- ---- 3.50 -1.70 5.20 1300 ---- ---- ---- ---- 4.20 -1.80 6.00 1325 ---- ---- ---- ---- 5.00 -1.80 6.80 1350 ---- ---- ---- ---- 5.90 -1.80 7.70 1375 ---- ---- ---- ---- 6.90 -1.80 8.70 1400 ---- ---- ---- ---- 8.10 -1.80 9.90 1425 ---- ---- ---- ---- 9.50 -1.70 11.20 1440 ---- ---- ---- ---- 10.40 -1.60 12.00 1450 ---- ---- ---- ---- 11.00 -1.60 12.60 1460 ---- ---- ---- ---- 11.70 -1.50 13.20 1470 ---- ---- ---- ---- 12.40 -1.40 13.80 1475 ---- ---- ---- ---- 12.70 -1.40 14.10 1480 ---- ---- ---- ---- 13.10 -1.30 14.40 1490 ---- ---- ---- ---- 13.90 -1.20 15.10 1500 ---- ---- ---- ---- 14.70 -1.10 15.80 1510 ---- ---- ---- ---- 15.50 -1.00 16.50 1520 ---- ---- ---- ---- 16.40 -.90 17.30 1525 ---- ---- ---- ---- 16.90 -.80 17.70 1530 ---- ---- ---- ---- 17.30 -.80 18.10 1540 ---- ---- ---- ---- 18.30 -.70 19.00 1545 ---- ---- ---- ---- 18.80 -.60 19.40 1550 ---- ---- ---- ---- 19.30 -.50 19.80 1555 ---- ---- ---- ---- 19.80 -.50 20.30 1560 ---- ---- ---- ---- 20.40 -.30 20.70 1565 ---- ---- ---- ---- 20.90 -.30 21.20 1570 ---- ---- ---- ---- 21.50 -.20 21.70 1575 ---- ---- ---- ---- 22.00 -.20 22.20 1580 ---- ---- ---- ---- 22.60 -.10 22.70 1585 ---- ---- ---- ---- 23.20 UNCH 23.20 1590 ---- ---- ---- ---- 23.80 UNCH 23.80 1595 ---- ---- ---- ---- 24.40 +.10 24.30 1600 ---- ---- ---- ---- 25.10 +.20 24.90 1605 ---- ---- ---- ---- 25.70 +.20 25.50 1610 ---- ---- ---- ---- 26.40 +.30 26.10 1615 ---- ---- ---- ---- 27.00 +.30 26.70 1620 ---- ---- ---- ---- 27.70 +.40 27.30 1625 ---- ---- ---- ---- 28.40 +.40 28.00 1630 ---- ---- ---- ---- 29.10 +.40 28.70 1635 ---- ---- ---- ---- 29.90 +.60 29.30 1640 ---- ---- ---- ---- 30.60 +.60 30.00 1645 ---- ---- ---- ---- 31.40 +.60 30.80 1650 ---- ---- ---- ---- 32.10 +.60 31.50 1655 ---- ---- ---- ---- 32.90 +.60 32.30 1660 ---- ---- ---- ---- 33.70 +.70 33.00 1665 ---- ---- ---- ---- 34.50 +.60 33.90 1670 ---- ---- ---- ---- 35.40 +.70 34.70 1675 ---- ---- ---- ---- 36.20 +.70 35.50 1680 ---- ---- ---- ---- 37.10 +.70 36.40 1685 ---- ---- ---- ---- 38.00 +.70 37.30 1690 ---- ---- ---- ---- 38.90 +.70 38.20 1695 ---- ---- ---- ---- 39.90 +.70 39.20 1700 ---- ---- ---- ---- 40.80 +.60 40.20 1705 ---- ---- ---- ---- 41.80 +.60 41.20 1710 ---- ---- ---- ---- 42.80 +.60 42.20 1715 ---- ---- ---- ---- 43.80 +.60 43.20 1720 ---- ---- ---- ---- 44.80 +.50 44.30 1725 ---- ---- ---- ---- 45.90 +.50 45.40 1730 ---- ---- ---- ---- 47.00 +.40 46.60 1735 ---- ---- ---- ---- 48.10 +.30 47.80 1740 ---- ---- ---- ---- 49.20 +.20 49.00 1745 ---- ---- ---- ---- 50.40 +.20 50.20 1750 ---- ---- ---- ---- 51.60 +.10 51.50 1755 ---- ---- ---- ---- 52.80 UNCH 52.80 1760 ---- ---- ---- ---- 54.00 -.10 54.10 1765 ---- ---- ---- ---- 55.30 -.20 55.50 1770 ---- ---- ---- ---- 56.50 -.40 56.90 1775 ---- ---- ---- ---- 57.90 -.40 58.30 1780 ---- ---- ---- ---- 59.20 -.50 59.70 1785 ---- ---- ---- ---- 60.60 -.60 61.20 1790 ---- ---- ---- ---- 62.00 -.70 62.70 1795 ---- ---- ---- ---- 63.40 -.90 64.30 1800 ---- ---- ---- ---- 64.90 -1.00 65.90 1805 ---- ---- ---- ---- 66.30 -1.20 67.50 1810 ---- ---- ---- ---- 67.90 -1.20 69.10 1815 ---- ---- ---- ---- 69.40 -1.40 70.80 1820 ---- ---- ---- ---- 71.00 -1.50 72.50 1825 ---- ---- ---- ---- 72.60 -1.60 74.20 1830 ---- ---- ---- ---- 74.30 -1.70 76.00 1835 ---- ---- ---- ---- 76.00 -1.80 77.80 1840 ---- ---- ---- ---- 77.70 -1.90 79.60 1845 ---- ---- ---- ---- 79.40 -2.10 81.50 1850 ---- ---- ---- ---- 81.20 -2.10 83.30 1855 ---- ---- ---- ---- 83.10 -2.20 85.30 1860 ---- ---- ---- ---- 84.90 -2.30 87.20 1865 ---- ---- ---- ---- 86.80 -2.40 89.20 1870 ---- ---- ---- ---- 88.70 -2.60 91.30 1875 ---- ---- ---- ---- 90.70 -2.60 93.30 1880 ---- ---- ---- ---- 92.70 -2.70 95.40 1885 ---- ---- ---- ---- 94.70 -2.80 97.50 1890 ---- ---- ---- ---- 96.80 -2.90 99.70 1895 ---- ---- ---- ---- 98.90 -3.00 101.90 1900 ---- ---- ---- ---- 101.10 -3.00 104.10 1905 ---- ---- ---- ---- 103.20 -3.20 106.40 1910 ---- ---- ---- ---- 105.50 -3.20 108.70 1915 ---- ---- ---- ---- 107.70 -3.30 111.00 1920 ---- ---- ---- ---- 110.00 -3.40 113.40 1925 ---- ---- ---- ---- 112.30 -3.50 115.80 1930 ---- ---- ---- ---- 114.70 -3.50 118.20 1935 ---- ---- ---- ---- 117.10 -3.50 120.60 1940 ---- ---- ---- ---- 119.50 -3.60 123.10 1945 ---- ---- ---- ---- 122.00 -3.70 125.70 1950 ---- ---- ---- ---- 124.50 -3.70 128.20 1955 ---- ---- ---- ---- 127.00 -3.80 130.80 1960 ---- ---- ---- ---- 129.50 -4.00 133.50 1965 ---- ---- ---- ---- 132.10 -4.00 136.10 1970 ---- ---- ---- ---- 134.70 -4.10 138.80 1975 ---- ---- ---- ---- 137.40 -4.10 141.50 1980 ---- ---- ---- ---- 140.00 -4.30 144.30 1985 ---- ---- ---- ---- 142.70 -4.40 147.10 1990 ---- ---- ---- ---- 145.50 -4.40 149.90 1995 ---- ---- ---- ---- 148.20 -4.60 152.80 2000 ---- ---- ---- ---- 151.00 -4.70 155.70 2005 ---- ---- ---- ---- 153.80 -4.80 158.60 2010 ---- ---- ---- ---- 156.60 -5.00 161.60 2015 ---- ---- ---- ---- 159.50 -5.10 164.60 2020 ---- ---- ---- ---- 162.40 -5.20 167.60 2025 ---- ---- ---- ---- 165.30 -5.40 170.70 2030 ---- ---- ---- ---- 168.20 -5.60 173.80 2035 ---- ---- ---- ---- 171.10 -5.80 176.90 2040 ---- ---- ---- ---- 174.10 -6.00 180.10 2045 ---- ---- ---- ---- 177.10 -6.20 183.30 2050 ---- ---- ---- ---- 180.10 -6.40 186.50 2055 ---- ---- ---- ---- 183.20 -6.60 189.80 2060 ---- ---- ---- ---- 186.30 -6.80 193.10 2065 ---- ---- ---- ---- 189.40 -7.00 196.40 2070 ---- ---- ---- ---- 192.50 -7.30 199.80 2075 ---- ---- ---- ---- 195.60 -7.50 203.10 2080 ---- ---- ---- ---- 198.80 -7.70 206.50 2085 ---- ---- ---- ---- 202.00 -8.00 210.00 2090 ---- ---- ---- ---- 205.20 -8.20 213.40 2095 ---- ---- ---- ---- 208.40 -8.50 216.90 2100 ---- ---- ---- ---- 211.70 -8.60 220.30 2105 ---- ---- ---- ---- 214.90 -8.90 223.80 2110 ---- ---- ---- ---- 218.20 -9.20 227.40 2115 ---- ---- ---- ---- 221.60 -9.30 230.90 2120 ---- ---- ---- ---- 224.90 -9.50 234.40 2125 ---- ---- ---- ---- 228.30 -9.70 238.00 2130 ---- ---- ---- ---- 231.60 -10.00 241.60 2135 ---- ---- ---- ---- 235.00 -10.20 245.20 2140 ---- ---- ---- ---- 238.50 -10.30 248.80 2145 ---- ---- ---- ---- 241.90 -10.50 252.40 2150 ---- ---- ---- ---- 245.40 -10.60 256.00 2155 ---- ---- ---- ---- 248.90 -10.80 259.70 2160 ---- ---- ---- ---- 252.40 -10.90 263.30 2165 ---- ---- ---- ---- 255.90 -11.10 267.00 2170 ---- ---- ---- ---- 259.40 -11.30 270.70 2175 ---- ---- ---- ---- 263.00 -11.50 274.50 2180 ---- ---- ---- ---- 266.60 -11.60 278.20 2185 ---- ---- ---- ---- 270.20 -11.80 282.00 2190 ---- ---- ---- ---- 273.80 -12.00 285.80 2200 ---- ---- ---- ---- 281.10 -12.30 293.40 2210 ---- ---- ---- ---- 288.40 -12.80 301.20 2220 ---- ---- ---- ---- 295.90 -13.20 309.10 2225 ---- ---- ---- ---- 299.60 -13.40 313.00 2230 ---- ---- ---- ---- 303.40 -13.60 317.00 2240 ---- ---- ---- ---- 310.90 -14.20 325.10 2250 ---- ---- ---- ---- 318.60 -14.60 333.20 2260 ---- ---- ---- ---- 326.30 -15.00 341.30 2270 ---- ---- ---- ---- 334.00 -15.50 349.50 2275 ---- ---- ---- ---- 337.90 -15.70 353.60 2280 ---- ---- ---- ---- 341.80 -16.00 357.80 2290 ---- ---- ---- ---- 349.70 -16.30 366.00 2300 ---- ---- ---- ---- 357.70 -16.70 374.40 2325 ---- ---- ---- ---- 377.80 -17.60 395.40 2350 ---- ---- ---- ---- 398.20 -18.50 416.70 2375 ---- ---- ---- ---- 419.00 -19.20 438.20 2400 ---- ---- ---- ---- 440.10 -19.80 459.90 2425 ---- ---- ---- ---- 461.50 -20.40 481.90 2450 ---- ---- ---- ---- 483.10 -20.90 504.00 2475 ---- ---- ---- ---- 505.00 -21.30 526.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -1.30 4.80 1275 ---- ---- ---- ---- 4.20 -1.30 5.50 1300 ---- ---- ---- ---- 4.90 -1.40 6.30 1325 ---- ---- ---- ---- 5.80 -1.40 7.20 1350 ---- ---- ---- ---- 6.70 -1.50 8.20 1375 ---- ---- ---- ---- 7.90 -1.50 9.40 1400 ---- ---- ---- ---- 9.10 -1.50 10.60 1425 ---- ---- ---- ---- 10.60 -1.40 12.00 1450 ---- ---- ---- ---- 12.20 -1.30 13.50 1460 ---- ---- ---- ---- 12.90 -1.30 14.20 1470 ---- ---- ---- ---- 13.60 -1.30 14.90 1475 ---- ---- ---- ---- 14.00 -1.20 15.20 1480 ---- ---- ---- ---- 14.40 -1.20 15.60 1490 ---- ---- ---- ---- 15.20 -1.10 16.30 1500 ---- ---- ---- ---- 16.00 -1.10 17.10 1510 ---- ---- ---- ---- 16.90 -1.00 17.90 1520 ---- ---- ---- ---- 17.80 -.90 18.70 1525 ---- ---- ---- ---- 18.20 -1.00 19.20 1530 ---- ---- ---- ---- 18.70 -.90 19.60 1540 ---- ---- ---- ---- 19.70 -.80 20.50 1545 ---- ---- ---- ---- 20.20 -.80 21.00 1550 ---- ---- ---- ---- 20.70 -.70 21.40 1555 ---- ---- ---- ---- 21.30 -.60 21.90 1560 ---- ---- ---- ---- 21.80 -.60 22.40 1565 ---- ---- ---- ---- 22.40 -.50 22.90 1570 ---- ---- ---- ---- 22.90 -.50 23.40 1575 ---- ---- ---- ---- 23.50 -.40 23.90 1580 ---- ---- ---- ---- 24.10 -.40 24.50 1585 ---- ---- ---- ---- 24.70 -.30 25.00 1590 ---- ---- ---- ---- 25.30 -.30 25.60 1595 ---- ---- ---- ---- 25.90 -.20 26.10 1600 ---- ---- ---- ---- 26.60 -.10 26.70 1605 ---- ---- ---- ---- 27.20 -.10 27.30 1610 ---- ---- ---- ---- 27.90 UNCH 27.90 1615 ---- ---- ---- ---- 28.60 +.10 28.50 1620 ---- ---- ---- ---- 29.30 +.20 29.10 1625 ---- ---- ---- ---- 30.00 +.30 29.70 1630 ---- ---- ---- ---- 30.70 +.40 30.30 1635 ---- ---- ---- ---- 31.40 +.40 31.00 1640 ---- ---- ---- ---- 32.10 +.50 31.60 1645 ---- ---- ---- ---- 32.90 +.60 32.30 1650 ---- ---- ---- ---- 33.70 +.70 33.00 1655 ---- ---- ---- ---- 34.50 +.80 33.70 1660 ---- ---- ---- ---- 35.30 +.80 34.50 1665 ---- ---- ---- ---- 36.10 +.80 35.30 1670 ---- ---- ---- ---- 36.90 +.80 36.10 1675 ---- ---- ---- ---- 37.80 +.90 36.90 1680 ---- ---- ---- ---- 38.60 +.90 37.70 1685 ---- ---- ---- ---- 39.50 +.90 38.60 1690 ---- ---- ---- ---- 40.40 +.90 39.50 1695 ---- ---- ---- ---- 41.30 +.90 40.40 1700 ---- ---- ---- ---- 42.30 +.90 41.40 1705 ---- ---- ---- ---- 43.20 +.80 42.40 1710 ---- ---- ---- ---- 44.20 +.80 43.40 1715 ---- ---- ---- ---- 45.20 +.80 44.40 1720 ---- ---- ---- ---- 46.20 +.70 45.50 1725 ---- ---- ---- ---- 47.20 +.70 46.50 1730 ---- ---- ---- ---- 48.30 +.60 47.70 1735 ---- ---- ---- ---- 49.40 +.60 48.80 1740 ---- ---- ---- ---- 50.50 +.50 50.00 1745 ---- ---- ---- ---- 51.60 +.40 51.20 1750 ---- ---- ---- ---- 52.80 +.40 52.40 1755 ---- ---- ---- ---- 53.90 +.20 53.70 1760 ---- ---- ---- ---- 55.10 +.10 55.00 1765 ---- ---- ---- ---- 56.40 +.10 56.30 1770 ---- ---- ---- ---- 57.60 UNCH 57.60 1775 ---- ---- ---- ---- 58.90 -.10 59.00 1780 ---- ---- ---- ---- 60.20 -.20 60.40 1785 ---- ---- ---- ---- 61.50 -.40 61.90 1790 ---- ---- ---- ---- 62.90 -.40 63.30 1795 ---- ---- ---- ---- 64.20 -.60 64.80 1800 ---- ---- ---- ---- 65.60 -.80 66.40 1805 ---- ---- ---- ---- 67.10 -.80 67.90 1810 ---- ---- ---- ---- 68.60 -.90 69.50 1815 ---- ---- ---- ---- 70.10 -1.00 71.10 1820 ---- ---- ---- ---- 71.60 -1.20 72.80 1825 ---- ---- ---- ---- 73.20 -1.30 74.50 1830 ---- ---- ---- ---- 74.80 -1.40 76.20 1835 ---- ---- ---- ---- 76.40 -1.50 77.90 1840 ---- ---- ---- ---- 78.00 -1.70 79.70 1845 ---- ---- ---- ---- 79.70 -1.80 81.50 1850 ---- ---- ---- ---- 81.50 -1.80 83.30 1855 ---- ---- ---- ---- 83.20 -2.00 85.20 1860 ---- ---- ---- ---- 85.00 -2.10 87.10 1865 ---- ---- ---- ---- 86.80 -2.20 89.00 1870 ---- ---- ---- ---- 88.70 -2.30 91.00 1875 ---- ---- ---- ---- 90.60 -2.40 93.00 1880 ---- ---- ---- ---- 92.50 -2.50 95.00 1885 ---- ---- ---- ---- 94.50 -2.60 97.10 1890 ---- ---- ---- ---- 96.50 -2.70 99.20 1895 ---- ---- ---- ---- 98.50 -2.80 101.30 1900 ---- ---- ---- ---- 100.60 -2.90 103.50 1905 ---- ---- ---- ---- 102.70 -3.00 105.70 1910 ---- ---- ---- ---- 104.80 -3.10 107.90 1915 ---- ---- ---- ---- 107.00 -3.10 110.10 1920 ---- ---- ---- ---- 109.20 -3.20 112.40 1925 ---- ---- ---- ---- 111.40 -3.40 114.80 1930 ---- ---- ---- ---- 113.70 -3.40 117.10 1935 ---- ---- ---- ---- 116.00 -3.50 119.50 1940 ---- ---- ---- ---- 118.30 -3.60 121.90 1945 ---- ---- ---- ---- 120.70 -3.70 124.40 1950 ---- ---- ---- ---- 123.10 -3.80 126.90 1955 ---- ---- ---- ---- 125.50 -3.90 129.40 1960 ---- ---- ---- ---- 128.00 -3.90 131.90 1965 ---- ---- ---- ---- 130.50 -4.00 134.50 1970 ---- ---- ---- ---- 133.10 -4.00 137.10 1975 ---- ---- ---- ---- 135.60 -4.20 139.80 1980 ---- ---- ---- ---- 138.20 -4.30 142.50 1985 ---- ---- ---- ---- 140.90 -4.30 145.20 1990 ---- ---- ---- ---- 143.50 -4.40 147.90 1995 ---- ---- ---- ---- 146.20 -4.50 150.70 2000 ---- ---- ---- ---- 149.00 -4.50 153.50 2005 ---- ---- ---- ---- 151.70 -4.70 156.40 2010 ---- ---- ---- ---- 154.50 -4.70 159.20 2015 ---- ---- ---- ---- 157.40 -4.70 162.10 2020 ---- ---- ---- ---- 160.20 -4.90 165.10 2025 ---- ---- ---- ---- 163.10 -5.00 168.10 2030 ---- ---- ---- ---- 166.00 -5.10 171.10 2035 ---- ---- ---- ---- 169.00 -5.10 174.10 2040 ---- ---- ---- ---- 172.00 -5.20 177.20 2045 ---- ---- ---- ---- 175.00 -5.30 180.30 2050 ---- ---- ---- ---- 178.00 -5.40 183.40 2055 ---- ---- ---- ---- 181.10 -5.50 186.60 2060 ---- ---- ---- ---- 184.20 -5.60 189.80 2065 ---- ---- ---- ---- 187.30 -5.70 193.00 2070 ---- ---- ---- ---- 190.50 -5.80 196.30 2075 ---- ---- ---- ---- 193.70 -5.90 199.60 2080 ---- ---- ---- ---- 196.90 -6.00 202.90 2085 ---- ---- ---- ---- 200.10 -6.10 206.20 2090 ---- ---- ---- ---- 203.40 -6.20 209.60 2095 ---- ---- ---- ---- 206.60 -6.40 213.00 2100 ---- ---- ---- ---- 210.00 -6.40 216.40 2105 ---- ---- ---- ---- 213.30 -6.50 219.80 2110 ---- ---- ---- ---- 216.70 -6.60 223.30 2115 ---- ---- ---- ---- 220.00 -6.80 226.80 2120 ---- ---- ---- ---- 223.40 -6.90 230.30 2125 ---- ---- ---- ---- 226.90 -6.90 233.80 2130 ---- ---- ---- ---- 230.30 -7.10 237.40 2135 ---- ---- ---- ---- 233.80 -7.20 241.00 2140 ---- ---- ---- ---- 237.30 -7.20 244.50 2145 ---- ---- ---- ---- 240.80 -7.40 248.20 2150 ---- ---- ---- ---- 244.40 -7.40 251.80 2155 ---- ---- ---- ---- 247.90 -7.50 255.40 2160 ---- ---- ---- ---- 251.50 -7.60 259.10 2165 ---- ---- ---- ---- 255.10 -7.70 262.80 2170 ---- ---- ---- ---- 258.80 -7.60 266.40 2175 ---- ---- ---- ---- 262.40 -7.80 270.20 2180 ---- ---- ---- ---- 266.10 -7.80 273.90 2185 ---- ---- ---- ---- 269.80 -7.80 277.60 2190 ---- ---- ---- ---- 273.50 -7.90 281.40 2195 ---- ---- ---- ---- 277.20 -7.90 285.10 2200 ---- ---- ---- ---- 280.90 -8.00 288.90 2205 ---- ---- ---- ---- 284.70 -8.00 292.70 2210 ---- ---- ---- ---- 288.40 -8.20 296.60 2220 ---- ---- ---- ---- 296.00 -8.20 304.20 2225 ---- ---- ---- ---- 299.80 -8.30 308.10 2230 ---- ---- ---- ---- 303.70 -8.30 312.00 2240 ---- ---- ---- ---- 311.40 -8.40 319.80 2250 ---- ---- ---- ---- 319.20 -8.40 327.60 2260 ---- ---- ---- ---- 327.00 -8.50 335.50 2270 ---- ---- ---- ---- 334.90 -8.60 343.50 2275 ---- ---- ---- ---- 338.80 -8.60 347.40 2280 ---- ---- ---- ---- 342.80 -8.70 351.50 2290 ---- ---- ---- ---- 350.80 -8.70 359.50 2300 ---- ---- ---- ---- 358.90 -8.70 367.60 2325 ---- ---- ---- ---- 379.20 -8.90 388.10 2350 ---- ---- ---- ---- 399.80 -9.00 408.80 2375 ---- ---- ---- ---- 420.70 -9.10 429.80 2400 ---- ---- ---- ---- 441.90 -9.10 451.00 2425 ---- ---- ---- ---- 463.30 -9.10 472.40 2450 ---- ---- ---- ---- 484.90 -9.20 494.10 2475 ---- ---- ---- ---- 506.70 -9.30 516.00 2500 ---- ---- ---- ---- 528.80 -9.20 538.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .60 -1.60 2.20 1025 ---- ---- ---- ---- .80 -1.80 2.60 1050 ---- ---- ---- ---- 1.00 -1.90 2.90 1075 ---- ---- ---- ---- 1.20 -2.10 3.30 1090 ---- ---- ---- ---- 1.40 -2.10 3.50 1100 ---- ---- ---- ---- 1.50 -2.20 3.70 1110 ---- ---- ---- ---- 1.60 -2.30 3.90 1120 ---- ---- ---- ---- 1.70 -2.40 4.10 1125 ---- ---- ---- ---- 1.80 -2.40 4.20 1130 ---- ---- ---- ---- 1.80 -2.50 4.30 1140 ---- ---- ---- ---- 2.00 -2.50 4.50 1150 ---- ---- ---- ---- 2.10 -2.60 4.70 1160 ---- ---- ---- ---- 2.30 -2.60 4.90 1170 ---- ---- ---- ---- 2.50 -2.70 5.20 1175 ---- ---- ---- ---- 2.60 -2.70 5.30 1180 ---- ---- ---- ---- 2.70 -2.70 5.40 1190 ---- ---- ---- ---- 2.90 -2.70 5.60 1195 ---- ---- ---- ---- 3.00 -2.80 5.80 1200 ---- ---- ---- ---- 3.10 -2.80 5.90 1205 ---- ---- ---- ---- 3.20 -2.80 6.00 1210 ---- ---- ---- ---- 3.30 -2.90 6.20 1215 ---- ---- ---- ---- 3.40 -2.90 6.30 1220 ---- ---- ---- ---- 3.50 -2.90 6.40 1225 ---- ---- ---- ---- 3.60 -3.00 6.60 1230 ---- ---- ---- ---- 3.80 -2.90 6.70 1235 ---- ---- ---- ---- 3.90 -3.00 6.90 1240 ---- ---- ---- ---- 4.00 -3.00 7.00 1245 ---- ---- ---- ---- 4.10 -3.10 7.20 1250 ---- ---- ---- ---- 4.30 -3.00 7.30 1255 ---- ---- ---- ---- 4.40 -3.10 7.50 1260 ---- ---- ---- ---- 4.60 -3.00 7.60 1265 ---- ---- ---- ---- 4.70 -3.10 7.80 1270 ---- ---- ---- ---- 4.90 -3.10 8.00 1275 ---- ---- ---- ---- 5.00 -3.10 8.10 1280 ---- ---- ---- ---- 5.20 -3.10 8.30 1285 ---- ---- ---- ---- 5.40 -3.10 8.50 1290 ---- ---- ---- ---- 5.50 -3.10 8.60 1295 ---- ---- ---- ---- 5.70 -3.10 8.80 1300 ---- ---- ---- ---- 5.90 -3.10 9.00 1305 ---- ---- ---- ---- 6.10 -3.10 9.20 1310 ---- ---- ---- ---- 6.30 -3.10 9.40 1315 ---- ---- ---- ---- 6.50 -3.10 9.60 1320 ---- ---- ---- ---- 6.70 -3.10 9.80 1325 ---- ---- ---- ---- 6.90 -3.10 10.00 1330 ---- ---- ---- ---- 7.10 -3.10 10.20 1335 ---- ---- ---- ---- 7.30 -3.10 10.40 1340 ---- ---- ---- ---- 7.50 -3.10 10.60 1345 ---- ---- ---- ---- 7.70 -3.10 10.80 1350 ---- ---- ---- ---- 8.00 -3.00 11.00 1355 ---- ---- ---- ---- 8.20 -3.00 11.20 1360 ---- ---- ---- ---- 8.50 -2.90 11.40 1365 ---- ---- ---- ---- 8.70 -3.00 11.70 1370 ---- ---- ---- ---- 9.00 -2.90 11.90 1375 ---- ---- ---- ---- 9.20 -2.90 12.10 1380 ---- ---- ---- ---- 9.50 -2.90 12.40 1385 ---- ---- ---- ---- 9.80 -2.80 12.60 1390 ---- ---- ---- ---- 10.10 -2.80 12.90 1395 ---- ---- ---- ---- 10.30 -2.80 13.10 1400 ---- ---- ---- ---- 10.60 -2.80 13.40 1405 ---- ---- ---- ---- 10.90 -2.70 13.60 1410 ---- ---- ---- ---- 11.20 -2.70 13.90 1415 ---- ---- ---- ---- 11.60 -2.60 14.20 1420 ---- ---- ---- ---- 11.90 -2.50 14.40 1425 ---- ---- ---- ---- 12.20 -2.50 14.70 1430 ---- ---- ---- ---- 12.50 -2.50 15.00 1435 ---- ---- ---- ---- 12.90 -2.40 15.30 1440 ---- ---- ---- ---- 13.20 -2.40 15.60 1445 ---- ---- ---- ---- 13.60 -2.30 15.90 1450 ---- ---- ---- ---- 14.00 -2.20 16.20 1455 ---- ---- ---- ---- 14.30 -2.20 16.50 1460 ---- ---- ---- ---- 14.70 -2.10 16.80 1465 ---- ---- ---- ---- 15.10 -2.10 17.20 1470 ---- ---- ---- ---- 15.50 -2.00 17.50 1475 ---- ---- ---- ---- 15.90 -2.00 17.90 1480 ---- ---- ---- ---- 16.40 -1.80 18.20 1485 ---- ---- ---- ---- 16.80 -1.80 18.60 1490 ---- ---- ---- ---- 17.20 -1.70 18.90 1495 ---- ---- ---- ---- 17.70 -1.60 19.30 1500 ---- ---- ---- ---- 18.10 -1.60 19.70 1505 ---- ---- ---- ---- 18.60 -1.50 20.10 1510 ---- ---- ---- ---- 19.10 -1.40 20.50 1515 ---- ---- ---- ---- 19.50 -1.40 20.90 1520 ---- ---- ---- ---- 20.00 -1.30 21.30 1525 ---- ---- ---- ---- 20.50 -1.30 21.80 1530 ---- ---- ---- ---- 21.10 -1.10 22.20 1535 ---- ---- ---- ---- 21.60 -1.10 22.70 1540 ---- ---- ---- ---- 22.10 -1.00 23.10 1545 ---- ---- ---- ---- 22.70 -.90 23.60 1550 ---- ---- ---- ---- 23.20 -.90 24.10 1555 ---- ---- ---- ---- 23.80 -.80 24.60 1560 ---- ---- ---- ---- 24.40 -.70 25.10 1565 ---- ---- ---- ---- 24.90 -.70 25.60 1570 ---- ---- ---- ---- 25.50 -.60 26.10 1575 ---- ---- ---- ---- 26.20 -.50 26.70 1580 ---- ---- ---- ---- 26.80 -.40 27.20 1585 ---- ---- ---- ---- 27.40 -.40 27.80 1590 ---- ---- ---- ---- 28.10 -.20 28.30 1595 ---- ---- ---- ---- 28.70 -.20 28.90 1600 ---- ---- ---- ---- 29.40 -.10 29.50 1605 ---- ---- ---- ---- 30.10 UNCH 30.10 1610 ---- ---- ---- ---- 30.80 +.10 30.70 1615 ---- ---- ---- ---- 31.50 +.10 31.40 1620 ---- ---- ---- ---- 32.20 +.20 32.00 1625 ---- ---- ---- ---- 32.90 +.20 32.70 1630 ---- ---- ---- ---- 33.70 +.40 33.30 1635 ---- ---- ---- ---- 34.50 +.50 34.00 1640 ---- ---- ---- ---- 35.20 +.50 34.70 1645 ---- ---- ---- ---- 36.00 +.60 35.40 1650 ---- ---- ---- ---- 36.80 +.70 36.10 1655 ---- ---- ---- ---- 37.60 +.70 36.90 1660 ---- ---- ---- ---- 38.50 +.80 37.70 1665 ---- ---- ---- ---- 39.30 +.80 38.50 1670 ---- ---- ---- ---- 40.20 +.90 39.30 1675 ---- ---- ---- ---- 41.10 +.90 40.20 1680 ---- ---- ---- ---- 42.00 +1.00 41.00 1685 ---- ---- ---- ---- 42.90 +.90 42.00 1690 ---- ---- ---- ---- 43.80 +.90 42.90 1695 ---- ---- ---- ---- 44.80 +1.00 43.80 1700 ---- ---- ---- ---- 45.80 +1.00 44.80 1705 ---- ---- ---- ---- 46.70 +.90 45.80 1710 ---- ---- ---- ---- 47.80 +.90 46.90 1715 ---- ---- ---- ---- 48.80 +.90 47.90 1720 ---- ---- ---- ---- 49.80 +.80 49.00 1725 ---- ---- ---- ---- 50.90 +.70 50.20 1730 ---- ---- ---- ---- 52.00 +.70 51.30 1735 ---- ---- ---- ---- 53.10 +.60 52.50 1740 ---- ---- ---- ---- 54.20 +.50 53.70 1745 ---- ---- ---- ---- 55.40 +.50 54.90 1750 ---- ---- ---- ---- 56.60 +.40 56.20 1755 ---- ---- ---- ---- 57.80 +.30 57.50 1760 ---- ---- ---- ---- 59.00 +.20 58.80 1765 ---- ---- ---- ---- 60.30 +.10 60.20 1770 ---- ---- ---- ---- 61.50 -.10 61.60 1775 ---- ---- ---- ---- 62.80 -.20 63.00 1780 ---- ---- ---- ---- 64.20 -.20 64.40 1785 ---- ---- ---- ---- 65.50 -.40 65.90 1790 ---- ---- ---- ---- 66.90 -.50 67.40 1795 ---- ---- ---- ---- 68.30 -.60 68.90 1800 ---- ---- ---- ---- 69.80 -.70 70.50 1805 ---- ---- ---- ---- 71.20 -.90 72.10 1810 ---- ---- ---- ---- 72.70 -1.00 73.70 1815 ---- ---- ---- ---- 74.30 -1.10 75.40 1820 ---- ---- ---- ---- 75.80 -1.30 77.10 1825 ---- ---- ---- ---- 77.40 -1.40 78.80 1830 ---- ---- ---- ---- 79.00 -1.50 80.50 1835 ---- ---- ---- ---- 80.70 -1.60 82.30 1840 ---- ---- ---- ---- 82.40 -1.70 84.10 1845 ---- ---- ---- ---- 84.10 -1.80 85.90 1850 ---- ---- ---- ---- 85.90 -1.90 87.80 1855 ---- ---- ---- ---- 87.60 -2.10 89.70 1860 ---- ---- ---- ---- 89.50 -2.10 91.60 1865 ---- ---- ---- ---- 91.30 -2.30 93.60 1870 ---- ---- ---- ---- 93.20 -2.40 95.60 1875 ---- ---- ---- ---- 95.10 -2.50 97.60 1880 ---- ---- ---- ---- 97.10 -2.50 99.60 75 1885 ---- ---- ---- ---- 99.00 -2.70 101.70 1890 ---- ---- ---- ---- 101.10 -2.80 103.90 1895 ---- ---- ---- ---- 103.10 -2.90 106.00 1900 ---- ---- ---- ---- 105.20 -3.00 108.20 1905 ---- ---- ---- ---- 107.30 -3.10 110.40 1910 ---- ---- ---- ---- 109.50 -3.10 112.60 1915 ---- ---- ---- ---- 111.70 -3.20 114.90 1920 ---- ---- ---- ---- 113.90 -3.30 117.20 1925 ---- ---- ---- ---- 116.10 -3.50 119.60 1930 ---- ---- ---- ---- 118.40 -3.60 122.00 1935 ---- ---- ---- ---- 120.70 -3.70 124.40 1940 ---- ---- ---- ---- 123.10 -3.70 126.80 1945 ---- ---- ---- ---- 125.50 -3.80 129.30 1950 ---- ---- ---- ---- 127.90 -3.90 131.80 1955 ---- ---- ---- ---- 130.40 -3.90 134.30 1960 ---- ---- ---- ---- 132.90 -4.00 136.90 1965 ---- ---- ---- ---- 135.40 -4.10 139.50 1970 ---- ---- ---- ---- 137.90 -4.20 142.10 100 1975 ---- ---- ---- ---- 140.50 -4.20 144.70 1980 ---- ---- ---- ---- 143.10 -4.30 147.40 1985 ---- ---- ---- ---- 145.80 -4.40 150.20 1990 ---- ---- ---- ---- 148.40 -4.50 152.90 1995 ---- ---- ---- ---- 151.20 -4.50 155.70 2000 ---- ---- ---- ---- 153.90 -4.60 158.50 130 2005 ---- ---- ---- ---- 156.70 -4.70 161.40 2010 ---- ---- ---- ---- 159.50 -4.80 164.30 2015 ---- ---- ---- ---- 162.30 -4.90 167.20 2020 ---- ---- ---- ---- 165.20 -4.90 170.10 2025 ---- ---- ---- ---- 168.10 -5.00 173.10 2030 ---- ---- ---- ---- 171.00 -5.10 176.10 2035 ---- ---- ---- ---- 173.90 -5.30 179.20 2040 ---- ---- ---- ---- 176.90 -5.40 182.30 2045 ---- ---- ---- ---- 179.90 -5.50 185.40 2050 ---- ---- ---- ---- 183.00 -5.60 188.60 2055 ---- ---- ---- ---- 186.00 -5.70 191.70 2060 ---- ---- ---- ---- 189.10 -5.90 195.00 2065 ---- ---- ---- ---- 192.30 -5.90 198.20 2070 ---- ---- ---- ---- 195.40 -6.10 201.50 2075 ---- ---- ---- ---- 198.60 -6.20 204.80 2080 ---- ---- ---- ---- 201.80 -6.30 208.10 2085 ---- ---- ---- ---- 205.00 -6.50 211.50 2090 ---- ---- ---- ---- 208.30 -6.60 214.90 2095 ---- ---- ---- ---- 211.60 -6.70 218.30 2100 ---- ---- ---- ---- 214.90 -6.80 221.70 2105 ---- ---- ---- ---- 218.20 -6.90 225.10 2110 ---- ---- ---- ---- 221.50 -7.10 228.60 2115 ---- ---- ---- ---- 224.90 -7.20 232.10 2120 ---- ---- ---- ---- 228.30 -7.30 235.60 2125 ---- ---- ---- ---- 231.80 -7.30 239.10 2130 ---- ---- ---- ---- 235.20 -7.40 242.60 2135 ---- ---- ---- ---- 238.70 -7.50 246.20 2140 ---- ---- ---- ---- 242.20 -7.50 249.70 2145 ---- ---- ---- ---- 245.70 -7.60 253.30 2150 ---- ---- ---- ---- 249.20 -7.70 256.90 2155 ---- ---- ---- ---- 252.80 -7.70 260.50 2160 ---- ---- ---- ---- 256.40 -7.70 264.10 2165 ---- ---- ---- ---- 260.00 -7.70 267.70 2170 ---- ---- ---- ---- 263.60 -7.70 271.30 2175 ---- ---- ---- ---- 267.20 -7.80 275.00 2180 ---- ---- ---- ---- 270.90 -7.70 278.60 2185 ---- ---- ---- ---- 274.50 -7.80 282.30 2190 ---- ---- ---- ---- 278.20 -7.80 286.00 2195 ---- ---- ---- ---- 282.00 -7.80 289.80 2200 ---- ---- ---- ---- 285.70 -7.80 293.50 2205 ---- ---- ---- ---- 289.40 -7.90 297.30 2210 ---- ---- ---- ---- 293.20 -7.90 301.10 2215 ---- ---- ---- ---- 297.00 -7.90 304.90 2220 ---- ---- ---- ---- 300.80 -8.00 308.80 2225 ---- ---- ---- ---- 304.60 -8.10 312.70 2230 ---- ---- ---- ---- 308.50 -8.10 316.60 2235 ---- ---- ---- ---- 312.30 -8.20 320.50 2240 ---- ---- ---- ---- 316.20 -8.30 324.50 2245 ---- ---- ---- ---- 320.10 -8.40 328.50 2250 ---- ---- ---- ---- 323.90 -8.50 332.40 2255 ---- ---- ---- ---- 327.90 -8.50 336.40 2260 ---- ---- ---- ---- 331.80 -8.50 340.30 2265 ---- ---- ---- ---- 335.70 -8.60 344.30 2270 ---- ---- ---- ---- 339.70 -8.50 348.20 2275 ---- ---- ---- ---- 343.70 -8.50 352.20 2280 ---- ---- ---- ---- 347.60 -8.60 356.20 2285 ---- ---- ---- ---- 351.60 -8.50 360.10 2290 ---- ---- ---- ---- 355.60 -8.50 364.10 2295 ---- ---- ---- ---- 359.70 -8.40 368.10 2300 ---- ---- ---- ---- 363.70 -8.50 372.20 2305 ---- ---- ---- ---- 367.70 -8.50 376.20 2310 ---- ---- ---- ---- 371.80 -8.50 380.30 2315 ---- ---- ---- ---- 375.90 -8.50 384.40 2320 ---- ---- ---- ---- 380.00 -8.50 388.50 2325 ---- ---- ---- ---- 384.10 -8.50 392.60 2330 ---- ---- ---- ---- 388.20 -8.60 396.80 2335 ---- ---- ---- ---- 392.30 -8.70 401.00 2340 ---- ---- ---- ---- 396.40 -8.70 405.10 2345 ---- ---- ---- ---- 400.60 -8.70 409.30 2350 ---- ---- ---- ---- 404.70 -8.80 413.50 2355 ---- ---- ---- ---- 408.90 -8.80 417.70 2360 ---- ---- ---- ---- 413.10 -8.90 422.00 2370 ---- ---- ---- ---- 421.50 -8.90 430.40 2375 ---- ---- ---- ---- 425.70 -9.00 434.70 2380 ---- ---- ---- ---- 429.90 -9.00 438.90 2390 ---- ---- ---- ---- 438.40 -9.10 447.50 2400 ---- ---- ---- ---- 446.90 -9.20 456.10 2410 ---- ---- ---- ---- 455.40 -9.30 464.70 2420 ---- ---- ---- ---- 464.00 -9.30 473.30 2425 ---- ---- ---- ---- 468.30 -9.40 477.70 2430 ---- ---- ---- ---- 472.60 -9.40 482.00 2440 ---- ---- ---- ---- 481.30 -9.40 490.70 2450 ---- ---- ---- ---- 489.90 -9.60 499.50 2460 ---- ---- ---- ---- 498.70 -9.50 508.20 2475 ---- ---- ---- ---- 511.80 -9.60 521.40 2500 ---- ---- ---- ---- 533.80 -9.80 543.60 2525 ---- ---- ---- ---- 556.10 -9.80 565.90 2550 ---- ---- ---- ---- 578.40 -10.00 588.40 2575 ---- ---- ---- ---- 601.00 -10.00 611.00 2600 ---- ---- ---- ---- 623.70 -10.00 633.70 2625 ---- ---- ---- ---- 646.50 -10.10 656.60 2650 ---- ---- ---- ---- 669.50 -10.10 679.60 900 ---- ---- ---- ---- .30 -1.00 1.30 925 ---- ---- ---- ---- .30 -1.20 1.50 950 ---- ---- ---- ---- .40 -1.30 1.70 975 ---- ---- ---- ---- .50 -1.50 2.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.70 -1.70 7.40 1300 ---- ---- ---- ---- 6.60 -1.80 8.40 1325 ---- ---- ---- ---- 7.70 -1.80 9.50 1350 ---- ---- ---- ---- 8.80 -1.90 10.70 1375 ---- ---- ---- ---- 10.20 -1.80 12.00 1400 ---- ---- ---- ---- 11.60 -1.80 13.40 1425 ---- ---- ---- ---- 13.30 -1.70 15.00 1450 ---- ---- ---- ---- 15.10 -1.60 16.70 1470 ---- ---- ---- ---- 16.70 -1.50 18.20 1475 ---- ---- ---- ---- 17.20 -1.40 18.60 1480 ---- ---- ---- ---- 17.60 -1.40 19.00 1490 ---- ---- ---- ---- 18.50 -1.30 19.80 1500 ---- ---- ---- ---- 19.40 -1.30 20.70 1510 ---- ---- ---- ---- 20.40 -1.20 21.60 1520 ---- ---- ---- ---- 21.40 -1.10 22.50 1525 ---- ---- ---- ---- 21.90 -1.00 22.90 1530 ---- ---- ---- ---- 22.40 -1.00 23.40 1540 ---- ---- ---- ---- 23.50 -.90 24.40 1550 ---- ---- ---- ---- 24.60 -.80 25.40 1560 ---- ---- ---- ---- 25.80 -.60 26.40 1565 ---- ---- ---- ---- 26.40 -.60 27.00 1570 ---- ---- ---- ---- 27.00 -.50 27.50 1575 ---- ---- ---- ---- 27.60 -.50 28.10 1580 ---- ---- ---- ---- 28.30 -.30 28.60 1585 ---- ---- ---- ---- 28.90 -.30 29.20 1590 ---- ---- ---- ---- 29.60 -.20 29.80 1595 ---- ---- ---- ---- 30.20 -.20 30.40 1600 ---- ---- ---- ---- 30.90 -.10 31.00 1605 ---- ---- ---- ---- 31.60 UNCH 31.60 1610 ---- ---- ---- ---- 32.30 +.10 32.20 1615 ---- ---- ---- ---- 33.00 +.10 32.90 1620 ---- ---- ---- ---- 33.70 +.20 33.50 1625 ---- ---- ---- ---- 34.50 +.30 34.20 1630 ---- ---- ---- ---- 35.20 +.40 34.80 1635 ---- ---- ---- ---- 36.00 +.50 35.50 1640 ---- ---- ---- ---- 36.80 +.60 36.20 1645 ---- ---- ---- ---- 37.60 +.70 36.90 1650 ---- ---- ---- ---- 38.40 +.80 37.60 1655 ---- ---- ---- ---- 39.20 +.90 38.30 1660 ---- ---- ---- ---- 40.10 +1.00 39.10 1665 ---- ---- ---- ---- 40.90 +1.00 39.90 1670 ---- ---- ---- ---- 41.80 +1.10 40.70 1675 ---- ---- ---- ---- 42.60 +1.10 41.50 1680 ---- ---- ---- ---- 43.50 +1.10 42.40 1685 ---- ---- ---- ---- 44.50 +1.20 43.30 1690 ---- ---- ---- ---- 45.40 +1.20 44.20 1695 ---- ---- ---- ---- 46.30 +1.20 45.10 1700 ---- ---- ---- ---- 47.30 +1.20 46.10 1705 ---- ---- ---- ---- 48.30 +1.30 47.00 1710 ---- ---- ---- ---- 49.30 +1.30 48.00 1715 ---- ---- ---- ---- 50.30 +1.20 49.10 1720 ---- ---- ---- ---- 51.30 +1.10 50.20 1725 ---- ---- ---- ---- 52.40 +1.20 51.20 1730 ---- ---- ---- ---- 53.40 +1.00 52.40 1735 ---- ---- ---- ---- 54.50 +1.00 53.50 1740 ---- ---- ---- ---- 55.70 +1.00 54.70 1745 ---- ---- ---- ---- 56.80 +.90 55.90 1750 ---- ---- ---- ---- 57.90 +.80 57.10 1755 ---- ---- ---- ---- 59.10 +.70 58.40 1760 ---- ---- ---- ---- 60.30 +.60 59.70 1765 ---- ---- ---- ---- 61.50 +.50 61.00 1770 ---- ---- ---- ---- 62.80 +.40 62.40 1775 ---- ---- ---- ---- 64.10 +.30 63.80 1780 ---- ---- ---- ---- 65.40 +.20 65.20 1785 ---- ---- ---- ---- 66.70 +.10 66.60 1790 ---- ---- ---- ---- 68.00 -.10 68.10 1795 ---- ---- ---- ---- 69.40 -.20 69.60 1800 ---- ---- ---- ---- 70.80 -.30 71.10 1805 ---- ---- ---- ---- 72.20 -.50 72.70 1810 ---- ---- ---- ---- 73.70 -.60 74.30 1815 ---- ---- ---- ---- 75.20 -.70 75.90 1820 ---- ---- ---- ---- 76.70 -.80 77.50 1825 ---- ---- ---- ---- 78.20 -1.00 79.20 1830 ---- ---- ---- ---- 79.80 -1.10 80.90 1835 ---- ---- ---- ---- 81.40 -1.20 82.60 1840 ---- ---- ---- ---- 83.00 -1.40 84.40 1845 ---- ---- ---- ---- 84.70 -1.50 86.20 1850 ---- ---- ---- ---- 86.40 -1.60 88.00 1855 ---- ---- ---- ---- 88.10 -1.80 89.90 1860 ---- ---- ---- ---- 89.80 -2.00 91.80 1865 ---- ---- ---- ---- 91.60 -2.10 93.70 1870 ---- ---- ---- ---- 93.50 -2.10 95.60 1875 ---- ---- ---- ---- 95.30 -2.30 97.60 1880 ---- ---- ---- ---- 97.20 -2.40 99.60 1885 ---- ---- ---- ---- 99.10 -2.60 101.70 1890 ---- ---- ---- ---- 101.10 -2.60 103.70 1895 ---- ---- ---- ---- 103.10 -2.70 105.80 1900 ---- ---- ---- ---- 105.10 -2.90 108.00 1905 ---- ---- ---- ---- 107.10 -3.00 110.10 1910 ---- ---- ---- ---- 109.20 -3.10 112.30 1915 ---- ---- ---- ---- 111.40 -3.20 114.60 1920 ---- ---- ---- ---- 113.50 -3.30 116.80 1925 ---- ---- ---- ---- 115.70 -3.40 119.10 1930 ---- ---- ---- ---- 117.90 -3.50 121.40 1935 ---- ---- ---- ---- 120.20 -3.60 123.80 1940 ---- ---- ---- ---- 122.50 -3.70 126.20 1945 ---- ---- ---- ---- 124.80 -3.80 128.60 1950 ---- ---- ---- ---- 127.20 -3.90 131.10 1955 ---- ---- ---- ---- 129.60 -3.90 133.50 1960 ---- ---- ---- ---- 132.00 -4.00 136.00 1965 ---- ---- ---- ---- 134.50 -4.10 138.60 1970 ---- ---- ---- ---- 137.00 -4.20 141.20 1975 ---- ---- ---- ---- 139.50 -4.30 143.80 1980 ---- ---- ---- ---- 142.10 -4.30 146.40 1985 ---- ---- ---- ---- 144.60 -4.50 149.10 1990 ---- ---- ---- ---- 147.30 -4.50 151.80 1995 ---- ---- ---- ---- 149.90 -4.60 154.50 2000 ---- ---- ---- ---- 152.60 -4.70 157.30 2005 ---- ---- ---- ---- 155.30 -4.80 160.10 2010 ---- ---- ---- ---- 158.00 -4.90 162.90 2015 ---- ---- ---- ---- 160.70 -5.10 165.80 2020 ---- ---- ---- ---- 163.50 -5.20 168.70 2025 ---- ---- ---- ---- 166.30 -5.30 171.60 2030 ---- ---- ---- ---- 169.10 -5.40 174.50 2035 ---- ---- ---- ---- 172.00 -5.50 177.50 2040 ---- ---- ---- ---- 174.80 -5.70 180.50 2045 ---- ---- ---- ---- 177.70 -5.90 183.60 2050 ---- ---- ---- ---- 180.60 -6.10 186.70 2055 ---- ---- ---- ---- 183.50 -6.30 189.80 2060 ---- ---- ---- ---- 186.50 -6.40 192.90 2065 ---- ---- ---- ---- 189.50 -6.60 196.10 2070 ---- ---- ---- ---- 192.50 -6.80 199.30 2075 ---- ---- ---- ---- 195.50 -7.00 202.50 2080 ---- ---- ---- ---- 198.50 -7.30 205.80 2085 ---- ---- ---- ---- 201.60 -7.50 209.10 2090 ---- ---- ---- ---- 204.70 -7.70 212.40 2095 ---- ---- ---- ---- 207.80 -7.90 215.70 2100 ---- ---- ---- ---- 210.90 -8.20 219.10 2105 ---- ---- ---- ---- 214.00 -8.50 222.50 2110 ---- ---- ---- ---- 217.20 -8.70 225.90 2115 ---- ---- ---- ---- 220.40 -9.00 229.40 2120 ---- ---- ---- ---- 223.60 -9.20 232.80 2125 ---- ---- ---- ---- 226.80 -9.50 236.30 2130 ---- ---- ---- ---- 230.00 -9.80 239.80 2135 ---- ---- ---- ---- 233.30 -10.00 243.30 2140 ---- ---- ---- ---- 236.60 -10.30 246.90 2145 ---- ---- ---- ---- 239.90 -10.60 250.50 2150 ---- ---- ---- ---- 243.20 -10.80 254.00 2155 ---- ---- ---- ---- 246.50 -11.10 257.60 2160 ---- ---- ---- ---- 249.90 -11.40 261.30 2165 ---- ---- ---- ---- 253.30 -11.60 264.90 2170 ---- ---- ---- ---- 256.70 -11.80 268.50 2175 ---- ---- ---- ---- 260.10 -12.10 272.20 2180 ---- ---- ---- ---- 263.50 -12.40 275.90 2185 ---- ---- ---- ---- 267.00 -12.60 279.60 2190 ---- ---- ---- ---- 270.40 -12.90 283.30 2195 ---- ---- ---- ---- 273.90 -13.10 287.00 2200 ---- ---- ---- ---- 277.40 -13.40 290.80 2205 ---- ---- ---- ---- 281.00 -13.60 294.60 2210 ---- ---- ---- ---- 284.50 -13.80 298.30 2215 ---- ---- ---- ---- 288.10 ---- ---- 2220 ---- ---- ---- ---- 291.60 -14.30 305.90 2225 ---- ---- ---- ---- 295.20 -14.50 309.70 2230 ---- ---- ---- ---- 298.80 -14.80 313.60 2240 ---- ---- ---- ---- 306.10 -15.20 321.30 2250 ---- ---- ---- ---- 313.40 -15.70 329.10 2260 ---- ---- ---- ---- 320.80 -16.10 336.90 2270 ---- ---- ---- ---- 328.30 -16.40 344.70 2275 ---- ---- ---- ---- 332.00 -16.70 348.70 2280 ---- ---- ---- ---- 335.80 -16.90 352.70 2290 ---- ---- ---- ---- 343.30 -17.30 360.60 2300 ---- ---- ---- ---- 351.00 -17.60 368.60 2310 ---- ---- ---- ---- 358.70 -18.00 376.70 2325 ---- ---- ---- ---- 370.30 -18.60 388.90 2350 ---- ---- ---- ---- 390.00 -19.40 409.40 2375 ---- ---- ---- ---- 410.00 -20.20 430.20 2400 ---- ---- ---- ---- 430.30 -20.90 451.20 2425 ---- ---- ---- ---- 450.90 -21.50 472.40 2450 ---- ---- ---- ---- 471.80 -22.10 493.90 2475 ---- ---- ---- ---- 492.90 -22.60 515.50 2500 ---- ---- ---- ---- 514.30 -23.10 537.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.30 -1.20 8.50 1425 ---- ---- ---- ---- 8.90 -1.20 10.10 1450 ---- ---- ---- ---- 10.60 -1.40 12.00 1475 ---- ---- ---- ---- 12.60 -1.50 14.10 1500 ---- ---- ---- ---- 14.90 -1.60 16.50 1525 ---- ---- ---- ---- 17.60 -1.50 19.10 1550 ---- ---- ---- ---- 20.50 -1.60 22.10 1575 ---- ---- ---- ---- 23.80 -1.70 25.50 1580 ---- ---- ---- ---- 24.60 -1.60 26.20 1590 ---- ---- ---- ---- 26.00 -1.70 27.70 1600 ---- ---- ---- ---- 27.50 -1.70 29.20 1610 ---- ---- ---- ---- 29.10 -1.70 30.80 1620 ---- ---- ---- ---- 30.80 -1.70 32.50 1625 ---- ---- ---- ---- 31.70 -1.60 33.30 1630 ---- ---- ---- ---- 32.50 -1.70 34.20 1640 ---- ---- ---- ---- 34.30 -1.70 36.00 1650 ---- ---- ---- ---- 36.20 -1.60 37.80 1660 ---- ---- ---- ---- 38.10 -1.70 39.80 1670 ---- ---- ---- ---- 40.20 -1.60 41.80 1675 ---- ---- ---- ---- 41.20 -1.60 42.80 1680 ---- ---- ---- ---- 42.20 -1.60 43.80 1685 ---- ---- ---- ---- 43.30 -1.60 44.90 1690 ---- ---- ---- ---- 44.40 -1.60 46.00 1695 ---- ---- ---- ---- 45.50 -1.60 47.10 1700 ---- ---- ---- ---- 46.60 -1.60 48.20 1705 ---- ---- ---- ---- 47.80 -1.50 49.30 1710 ---- ---- ---- ---- 49.00 -1.50 50.50 1715 ---- ---- ---- ---- 50.20 -1.40 51.60 1720 ---- ---- ---- ---- 51.40 -1.40 52.80 1725 ---- ---- ---- ---- 52.60 -1.40 54.00 1730 ---- ---- ---- ---- 53.80 -1.50 55.30 1735 ---- ---- ---- ---- 55.10 -1.40 56.50 1740 ---- ---- ---- ---- 56.40 -1.40 57.80 1745 ---- ---- ---- ---- 57.70 -1.40 59.10 1750 ---- ---- ---- ---- 59.00 -1.40 60.40 1755 ---- ---- ---- ---- 60.40 -1.30 61.70 1760 ---- ---- ---- ---- 61.80 -1.30 63.10 1765 ---- ---- ---- ---- 63.20 -1.20 64.40 1770 ---- ---- ---- ---- 64.60 -1.20 65.80 1775 ---- ---- ---- ---- 66.00 -1.20 67.20 1780 ---- ---- ---- ---- 67.50 -1.20 68.70 1785 ---- ---- ---- ---- 69.00 -1.10 70.10 1790 ---- ---- ---- ---- 70.50 -1.10 71.60 1795 ---- ---- ---- ---- 72.00 -1.10 73.10 1800 ---- ---- ---- ---- 73.50 -1.20 74.70 1805 ---- ---- ---- ---- 75.10 -1.10 76.20 1810 ---- ---- ---- ---- 76.70 -1.10 77.80 1815 ---- ---- ---- ---- 78.30 -1.20 79.50 1820 ---- ---- ---- ---- 79.90 -1.20 81.10 1825 ---- ---- ---- ---- 81.60 -1.20 82.80 1830 ---- ---- ---- ---- 83.20 -1.40 84.60 1835 ---- ---- ---- ---- 84.90 -1.40 86.30 1840 ---- ---- ---- ---- 86.70 -1.40 88.10 1845 ---- ---- ---- ---- 88.40 -1.50 89.90 1850 ---- ---- ---- ---- 90.20 -1.50 91.70 1855 ---- ---- ---- ---- 92.00 -1.60 93.60 1860 ---- ---- ---- ---- 93.80 -1.70 95.50 1865 ---- ---- ---- ---- 95.60 -1.90 97.50 1870 ---- ---- ---- ---- 97.50 -1.90 99.40 1875 ---- ---- ---- ---- 99.40 -2.00 101.40 1880 ---- ---- ---- ---- 101.30 -2.20 103.50 1885 ---- ---- ---- ---- 103.20 -2.30 105.50 1890 ---- ---- ---- ---- 105.20 -2.40 107.60 1895 ---- ---- ---- ---- 107.20 -2.60 109.80 1900 ---- ---- ---- ---- 109.20 -2.70 111.90 1905 ---- ---- ---- ---- 111.30 -2.80 114.10 1910 ---- ---- ---- ---- 113.40 -2.90 116.30 1915 ---- ---- ---- ---- 115.50 -3.10 118.60 1920 ---- ---- ---- ---- 117.60 -3.30 120.90 1925 ---- ---- ---- ---- 119.80 -3.40 123.20 1930 ---- ---- ---- ---- 122.00 -3.50 125.50 1935 ---- ---- ---- ---- 124.30 -3.60 127.90 1940 ---- ---- ---- ---- 126.60 -3.70 130.30 1945 ---- ---- ---- ---- 128.90 -3.90 132.80 1950 ---- ---- ---- ---- 131.30 -3.90 135.20 1955 ---- ---- ---- ---- 133.70 -4.00 137.70 1960 ---- ---- ---- ---- 136.10 -4.20 140.30 1965 ---- ---- ---- ---- 138.60 -4.20 142.80 1970 ---- ---- ---- ---- 141.10 -4.30 145.40 1975 ---- ---- ---- ---- 143.60 -4.40 148.00 1980 ---- ---- ---- ---- 146.20 -4.50 150.70 1985 ---- ---- ---- ---- 148.80 -4.60 153.40 1990 ---- ---- ---- ---- 151.40 -4.70 156.10 1995 ---- ---- ---- ---- 154.10 -4.70 158.80 2000 ---- ---- ---- ---- 156.70 -4.90 161.60 2005 ---- ---- ---- ---- 159.50 -4.90 164.40 2010 ---- ---- ---- ---- 162.20 -5.00 167.20 2015 ---- ---- ---- ---- 165.00 -5.10 170.10 2020 ---- ---- ---- ---- 167.70 -5.30 173.00 2025 ---- ---- ---- ---- 170.50 -5.40 175.90 2030 ---- ---- ---- ---- 173.40 -5.50 178.90 2035 ---- ---- ---- ---- 176.20 -5.70 181.90 2040 ---- ---- ---- ---- 179.10 -5.80 184.90 2045 ---- ---- ---- ---- 182.00 -6.00 188.00 2050 ---- ---- ---- ---- 184.90 -6.20 191.10 2055 ---- ---- ---- ---- 187.90 -6.30 194.20 2060 ---- ---- ---- ---- 190.80 -6.50 197.30 2065 ---- ---- ---- ---- 193.80 -6.70 200.50 2070 ---- ---- ---- ---- 196.80 -6.90 203.70 2075 ---- ---- ---- ---- 199.80 -7.10 206.90 2080 ---- ---- ---- ---- 202.90 -7.30 210.20 2085 ---- ---- ---- ---- 205.90 -7.60 213.50 2090 ---- ---- ---- ---- 209.00 -7.80 216.80 2095 ---- ---- ---- ---- 212.10 -8.10 220.20 2100 ---- ---- ---- ---- 215.30 -8.20 223.50 2105 ---- ---- ---- ---- 218.40 -8.50 226.90 2110 ---- ---- ---- ---- 221.60 -8.80 230.40 2115 ---- ---- ---- ---- 224.80 -9.00 233.80 2120 ---- ---- ---- ---- 228.00 -9.30 237.30 2125 ---- ---- ---- ---- 231.20 -9.60 240.80 2130 ---- ---- ---- ---- 234.40 -9.90 244.30 2135 ---- ---- ---- ---- 237.70 -10.10 247.80 2140 ---- ---- ---- ---- 241.00 -10.30 251.30 2145 ---- ---- ---- ---- 244.30 -10.60 254.90 2150 ---- ---- ---- ---- 247.60 -10.90 258.50 2155 ---- ---- ---- ---- 250.90 -11.20 262.10 2160 ---- ---- ---- ---- 254.30 -11.40 265.70 2165 ---- ---- ---- ---- 257.70 -11.70 269.40 2170 ---- ---- ---- ---- 261.10 -11.90 273.00 2175 ---- ---- ---- ---- 264.50 -12.20 276.70 2180 ---- ---- ---- ---- 267.90 -12.50 280.40 2185 ---- ---- ---- ---- 271.40 -12.70 284.10 2190 ---- ---- ---- ---- 274.80 -13.00 287.80 2195 ---- ---- ---- ---- 278.30 -13.20 291.50 2200 ---- ---- ---- ---- 281.80 -13.40 295.20 2205 ---- ---- ---- ---- 285.30 -13.70 299.00 2210 ---- ---- ---- ---- 288.90 -13.90 302.80 2215 ---- ---- ---- ---- 292.40 ---- ---- 2220 ---- ---- ---- ---- 296.00 -14.40 310.40 2225 ---- ---- ---- ---- 299.60 -14.60 314.20 2230 ---- ---- ---- ---- 303.20 -14.80 318.00 2240 ---- ---- ---- ---- 310.40 -15.30 325.70 2250 ---- ---- ---- ---- 317.70 -15.80 333.50 2260 ---- ---- ---- ---- 325.10 -16.20 341.30 2270 ---- ---- ---- ---- 332.50 -16.60 349.10 2275 ---- ---- ---- ---- 336.20 -16.90 353.10 2280 ---- ---- ---- ---- 340.00 -17.00 357.00 2290 ---- ---- ---- ---- 347.60 -17.40 365.00 2300 ---- ---- ---- ---- 355.20 -17.80 373.00 2310 ---- ---- ---- ---- 362.80 -18.20 381.00 2325 ---- ---- ---- ---- 374.40 -18.80 393.20 2350 ---- ---- ---- ---- 394.00 -19.70 413.70 2375 ---- ---- ---- ---- 413.90 -20.50 434.40 2400 ---- ---- ---- ---- 434.10 -21.30 455.40 2425 ---- ---- ---- ---- 454.70 -21.80 476.50 2450 ---- ---- ---- ---- 475.40 -22.50 497.90 2475 ---- ---- ---- ---- 496.50 -23.00 519.50 2500 ---- ---- ---- ---- 517.80 -23.50 541.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 20.10 -2.50 22.60 1500 ---- ---- ---- ---- 22.50 -2.20 24.70 1525 ---- ---- ---- ---- 25.10 -1.90 27.00 1550 ---- ---- ---- ---- 28.00 -1.40 29.40 1575 ---- ---- ---- ---- 31.20 -.90 32.10 1600 ---- ---- ---- ---- 34.60 -.50 35.10 1625 ---- ---- ---- ---- 38.30 UNCH 38.30 1650 ---- ---- ---- ---- 42.30 +.40 41.90 1660 ---- ---- ---- ---- 44.00 +.60 43.40 1670 ---- ---- ---- ---- 45.70 +.60 45.10 1675 ---- ---- ---- ---- 46.60 +.70 45.90 1680 ---- ---- ---- ---- 47.60 +.80 46.80 1690 ---- ---- ---- ---- 49.40 +.80 48.60 1700 ---- ---- ---- ---- 51.30 +.90 50.40 1710 ---- ---- ---- ---- 53.30 +.90 52.40 1720 ---- ---- ---- ---- 55.40 +1.00 54.40 1725 ---- ---- ---- ---- 56.50 +1.00 55.50 1730 ---- ---- ---- ---- 57.50 +.90 56.60 1740 ---- ---- ---- ---- 59.70 +.80 58.90 1750 ---- ---- ---- ---- 62.00 +.70 61.30 1760 ---- ---- ---- ---- 64.40 +.60 63.80 1765 ---- ---- ---- ---- 65.60 +.50 65.10 1770 ---- ---- ---- ---- 66.90 +.50 66.40 1775 ---- ---- ---- ---- 68.10 +.30 67.80 1780 ---- ---- ---- ---- 69.40 +.20 69.20 1785 ---- ---- ---- ---- 70.70 +.10 70.60 1790 ---- ---- ---- ---- 72.10 +.10 72.00 1795 ---- ---- ---- ---- 73.40 -.10 73.50 1800 ---- ---- ---- ---- 74.80 -.20 75.00 1805 ---- ---- ---- ---- 76.20 -.40 76.60 1810 ---- ---- ---- ---- 77.70 -.50 78.20 1815 ---- ---- ---- ---- 79.10 -.70 79.80 1820 ---- ---- ---- ---- 80.60 -.80 81.40 1825 ---- ---- ---- ---- 82.20 -.90 83.10 1830 ---- ---- ---- ---- 83.70 -1.10 84.80 1835 ---- ---- ---- ---- 85.30 -1.20 86.50 1840 ---- ---- ---- ---- 86.90 -1.30 88.20 1845 ---- ---- ---- ---- 88.50 -1.50 90.00 1850 ---- ---- ---- ---- 90.20 -1.60 91.80 1855 ---- ---- ---- ---- 91.90 -1.70 93.60 1860 ---- ---- ---- ---- 93.60 -1.90 95.50 1865 ---- ---- ---- ---- 95.40 -2.00 97.40 1870 ---- ---- ---- ---- 97.20 -2.10 99.30 1875 ---- ---- ---- ---- 99.00 -2.20 101.20 1880 ---- ---- ---- ---- 100.90 -2.30 103.20 1885 ---- ---- ---- ---- 102.80 -2.40 105.20 1890 ---- ---- ---- ---- 104.70 -2.60 107.30 1895 ---- ---- ---- ---- 106.70 -2.60 109.30 1900 ---- ---- ---- ---- 108.70 -2.70 111.40 1905 ---- ---- ---- ---- 110.70 -2.90 113.60 1910 ---- ---- ---- ---- 112.70 -3.00 115.70 1915 ---- ---- ---- ---- 114.80 -3.10 117.90 1920 ---- ---- ---- ---- 116.90 -3.20 120.10 1925 ---- ---- ---- ---- 119.10 -3.30 122.40 1930 ---- ---- ---- ---- 121.30 -3.40 124.70 1935 ---- ---- ---- ---- 123.50 -3.50 127.00 1940 ---- ---- ---- ---- 125.70 -3.60 129.30 1945 ---- ---- ---- ---- 128.00 -3.70 131.70 1950 ---- ---- ---- ---- 130.30 -3.80 134.10 1955 ---- ---- ---- ---- 132.70 -3.80 136.50 1960 ---- ---- ---- ---- 135.00 -4.00 139.00 1965 ---- ---- ---- ---- 137.40 -4.10 141.50 1970 ---- ---- ---- ---- 139.90 -4.10 144.00 1975 ---- ---- ---- ---- 142.40 -4.20 146.60 1980 ---- ---- ---- ---- 144.90 -4.30 149.20 1985 ---- ---- ---- ---- 147.40 -4.40 151.80 1990 ---- ---- ---- ---- 149.90 -4.50 154.40 1995 ---- ---- ---- ---- 152.50 -4.60 157.10 2000 ---- ---- ---- ---- 155.20 -4.60 159.80 2005 ---- ---- ---- ---- 157.80 -4.70 162.50 2010 ---- ---- ---- ---- 160.50 -4.80 165.30 2015 ---- ---- ---- ---- 163.20 -4.90 168.10 2020 ---- ---- ---- ---- 166.00 -5.00 171.00 2025 ---- ---- ---- ---- 168.70 -5.10 173.80 2030 ---- ---- ---- ---- 171.50 -5.20 176.70 2035 ---- ---- ---- ---- 174.40 -5.20 179.60 2040 ---- ---- ---- ---- 177.20 -5.40 182.60 2045 ---- ---- ---- ---- 180.10 -5.50 185.60 2050 ---- ---- ---- ---- 183.00 -5.60 188.60 2055 ---- ---- ---- ---- 186.00 -5.60 191.60 2060 ---- ---- ---- ---- 189.00 -5.70 194.70 2065 ---- ---- ---- ---- 192.00 -5.80 197.80 2070 ---- ---- ---- ---- 195.00 -6.00 201.00 2075 ---- ---- ---- ---- 198.00 -6.20 204.20 2080 ---- ---- ---- ---- 201.10 -6.30 207.40 2085 ---- ---- ---- ---- 204.20 -6.40 210.60 2090 ---- ---- ---- ---- 207.40 -6.40 213.80 2095 ---- ---- ---- ---- 210.50 -6.60 217.10 2100 ---- ---- ---- ---- 213.70 -6.70 220.40 2105 ---- ---- ---- ---- 216.90 -6.90 223.80 2110 ---- ---- ---- ---- 220.20 -6.90 227.10 2115 ---- ---- ---- ---- 223.40 -7.10 230.50 2120 ---- ---- ---- ---- 226.70 -7.20 233.90 2125 ---- ---- ---- ---- 230.00 -7.40 237.40 2130 ---- ---- ---- ---- 233.30 -7.50 240.80 2135 ---- ---- ---- ---- 236.70 -7.60 244.30 2140 ---- ---- ---- ---- 240.10 -7.70 247.80 2145 ---- ---- ---- ---- 243.50 -7.80 251.30 2150 ---- ---- ---- ---- 246.90 -8.00 254.90 2155 ---- ---- ---- ---- 250.30 -8.10 258.40 2160 ---- ---- ---- ---- 253.80 -8.20 262.00 2165 ---- ---- ---- ---- 257.30 -8.30 265.60 2170 ---- ---- ---- ---- 260.80 -8.40 269.20 2175 ---- ---- ---- ---- 264.30 -8.50 272.80 2180 ---- ---- ---- ---- 267.80 -8.60 276.40 2185 ---- ---- ---- ---- 271.40 -8.70 280.10 2190 ---- ---- ---- ---- 275.00 -8.80 283.80 2195 ---- ---- ---- ---- 278.60 -8.80 287.40 2200 ---- ---- ---- ---- 282.20 -8.90 291.10 2205 ---- ---- ---- ---- 285.90 -9.00 294.90 2210 ---- ---- ---- ---- 289.50 -9.10 298.60 2215 ---- ---- ---- ---- 293.20 -9.10 302.30 2220 ---- ---- ---- ---- 296.90 -9.20 306.10 2225 ---- ---- ---- ---- 300.60 -9.30 309.90 2230 ---- ---- ---- ---- 304.30 -9.30 313.60 2240 ---- ---- ---- ---- 311.80 -9.40 321.20 2250 ---- ---- ---- ---- 319.40 -9.50 328.90 2260 ---- ---- ---- ---- 327.00 -9.60 336.60 2270 ---- ---- ---- ---- 334.70 -9.70 344.40 2275 ---- ---- ---- ---- 338.60 -9.70 348.30 2280 ---- ---- ---- ---- 342.40 -9.80 352.20 2290 ---- ---- ---- ---- 350.20 -9.90 360.10 2300 ---- ---- ---- ---- 358.10 -9.90 368.00 2310 ---- ---- ---- ---- 366.00 -10.00 376.00 2320 ---- ---- ---- ---- 374.00 -10.00 384.00 2325 ---- ---- ---- ---- 378.00 -10.00 388.00 2330 ---- ---- ---- ---- 382.00 ---- ---- 2350 ---- ---- ---- ---- 398.10 -10.20 408.30 2375 ---- ---- ---- ---- 418.60 -10.20 428.80 2400 ---- ---- ---- ---- 439.30 -10.20 449.50 2425 ---- ---- ---- ---- 460.20 -10.30 470.50 2450 ---- ---- ---- ---- 481.40 -10.30 491.70 2475 ---- ---- ---- ---- 502.80 -10.30 513.10 2500 ---- ---- ---- ---- 524.40 -10.30 534.70 2525 ---- ---- ---- ---- 546.20 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.00 -4.00 6.00 1025 ---- ---- ---- ---- 2.40 -4.20 6.60 1050 ---- ---- ---- ---- 2.80 -4.50 7.30 1075 ---- ---- ---- ---- 3.30 -4.70 8.00 1100 ---- ---- ---- ---- 3.90 -4.90 8.80 1125 ---- ---- ---- ---- 4.50 -5.10 9.60 1130 ---- ---- ---- ---- 4.60 -5.20 9.80 1140 ---- ---- ---- ---- 4.90 -5.20 10.10 1150 ---- ---- ---- ---- 5.20 -5.30 10.50 1160 ---- ---- ---- ---- 5.50 -5.40 10.90 1170 ---- ---- ---- ---- 5.80 -5.40 11.20 1175 ---- ---- ---- ---- 6.00 -5.40 11.40 1180 ---- ---- ---- ---- 6.20 -5.40 11.60 1190 ---- ---- ---- ---- 6.50 -5.50 12.00 1200 ---- ---- ---- ---- 6.90 -5.50 12.40 1210 ---- ---- ---- ---- 7.30 -5.50 12.80 1220 ---- ---- ---- ---- 7.70 -5.60 13.30 1225 ---- ---- ---- ---- 7.90 -5.60 13.50 1230 ---- ---- ---- ---- 8.10 -5.60 13.70 1235 ---- ---- ---- ---- 8.30 -5.60 13.90 1240 ---- ---- ---- ---- 8.50 -5.70 14.20 1245 ---- ---- ---- ---- 8.70 -5.70 14.40 1250 ---- ---- ---- ---- 9.00 -5.60 14.60 1255 ---- ---- ---- ---- 9.20 -5.60 14.80 1260 ---- ---- ---- ---- 9.40 -5.70 15.10 1265 ---- ---- ---- ---- 9.70 -5.60 15.30 1270 ---- ---- ---- ---- 9.90 -5.70 15.60 1275 ---- ---- ---- ---- 10.20 -5.60 15.80 1280 ---- ---- ---- ---- 10.40 -5.60 16.00 1285 ---- ---- ---- ---- 10.70 -5.60 16.30 1290 ---- ---- ---- ---- 11.00 -5.50 16.50 1295 ---- ---- ---- ---- 11.20 -5.60 16.80 1300 ---- ---- ---- ---- 11.50 -5.60 17.10 1305 ---- ---- ---- ---- 11.80 -5.50 17.30 1310 ---- ---- ---- ---- 12.10 -5.50 17.60 1315 ---- ---- ---- ---- 12.40 -5.50 17.90 1320 ---- ---- ---- ---- 12.70 -5.40 18.10 1325 ---- ---- ---- ---- 13.00 -5.40 18.40 1330 ---- ---- ---- ---- 13.30 -5.40 18.70 1335 ---- ---- ---- ---- 13.60 -5.40 19.00 1340 ---- ---- ---- ---- 13.90 -5.40 19.30 1345 ---- ---- ---- ---- 14.30 -5.20 19.50 1350 ---- ---- ---- ---- 14.60 -5.20 19.80 1355 ---- ---- ---- ---- 14.90 -5.20 20.10 1360 ---- ---- ---- ---- 15.30 -5.10 20.40 1365 ---- ---- ---- ---- 15.60 -5.10 20.70 1370 ---- ---- ---- ---- 16.00 -5.00 21.00 1375 ---- ---- ---- ---- 16.40 -4.90 21.30 1380 ---- ---- ---- ---- 16.70 -5.00 21.70 1385 ---- ---- ---- ---- 17.10 -4.90 22.00 1390 ---- ---- ---- ---- 17.50 -4.80 22.30 1395 ---- ---- ---- ---- 17.90 -4.70 22.60 1400 ---- ---- ---- ---- 18.30 -4.70 23.00 1405 ---- ---- ---- ---- 18.70 -4.60 23.30 1410 ---- ---- ---- ---- 19.10 -4.50 23.60 1415 ---- ---- ---- ---- 19.60 -4.40 24.00 1420 ---- ---- ---- ---- 20.00 -4.30 24.30 1425 ---- ---- ---- ---- 20.40 -4.30 24.70 1430 ---- ---- ---- ---- 20.90 -4.10 25.00 1435 ---- ---- ---- ---- 21.30 -4.10 25.40 1440 ---- ---- ---- ---- 21.80 -4.00 25.80 1445 ---- ---- ---- ---- 22.30 -3.80 26.10 1450 ---- ---- ---- ---- 22.70 -3.80 26.50 1455 ---- ---- ---- ---- 23.20 -3.70 26.90 1460 ---- ---- ---- ---- 23.70 -3.60 27.30 1465 ---- ---- ---- ---- 24.20 -3.50 27.70 1470 ---- ---- ---- ---- 24.70 -3.40 28.10 1475 ---- ---- ---- ---- 25.20 -3.30 28.50 1480 ---- ---- ---- ---- 25.80 -3.10 28.90 1485 ---- ---- ---- ---- 26.30 -3.10 29.40 1490 ---- ---- ---- ---- 26.80 -3.00 29.80 1495 ---- ---- ---- ---- 27.40 -2.80 30.20 1500 ---- ---- ---- ---- 27.90 -2.80 30.70 1505 ---- ---- ---- ---- 28.50 -2.60 31.10 1510 ---- ---- ---- ---- 29.10 -2.50 31.60 1515 ---- ---- ---- ---- 29.70 -2.40 32.10 1520 ---- ---- ---- ---- 30.30 -2.20 32.50 1525 ---- ---- ---- ---- 30.90 -2.10 33.00 1530 ---- ---- ---- ---- 31.50 -2.00 33.50 1535 ---- ---- ---- ---- 32.10 -1.90 34.00 1540 ---- ---- ---- ---- 32.80 -1.70 34.50 1545 ---- ---- ---- ---- 33.40 -1.70 35.10 1550 ---- ---- ---- ---- 34.10 -1.50 35.60 1555 ---- ---- ---- ---- 34.70 -1.50 36.20 1560 ---- ---- ---- ---- 35.40 -1.30 36.70 1565 ---- ---- ---- ---- 36.10 -1.20 37.30 1570 ---- ---- ---- ---- 36.80 -1.10 37.90 1575 ---- ---- ---- ---- 37.50 -1.00 38.50 1580 ---- ---- ---- ---- 38.20 -.90 39.10 1585 ---- ---- ---- ---- 38.90 -.80 39.70 1590 ---- ---- ---- ---- 39.70 -.60 40.30 1595 ---- ---- ---- ---- 40.40 -.50 40.90 1600 ---- ---- ---- ---- 41.20 -.40 41.60 1605 ---- ---- ---- ---- 41.90 -.30 42.20 1610 ---- ---- ---- ---- 42.70 -.20 42.90 1615 ---- ---- ---- ---- 43.50 -.10 43.60 1620 ---- ---- ---- ---- 44.30 UNCH 44.30 1625 ---- ---- ---- ---- 45.10 +.10 45.00 1630 ---- ---- ---- ---- 45.90 +.20 45.70 1635 ---- ---- ---- ---- 46.80 +.40 46.40 1640 ---- ---- ---- ---- 47.60 +.40 47.20 1645 ---- ---- ---- ---- 48.50 +.60 47.90 1650 ---- ---- ---- ---- 49.40 +.70 48.70 1655 ---- ---- ---- ---- 50.20 +.80 49.40 1660 ---- ---- ---- ---- 51.10 +.90 50.20 1665 ---- ---- ---- ---- 52.00 +1.00 51.00 1670 ---- ---- ---- ---- 53.00 +1.20 51.80 1675 ---- ---- ---- ---- 53.90 +1.30 52.60 1680 ---- ---- ---- ---- 54.90 +1.40 53.50 1685 ---- ---- ---- ---- 55.80 +1.50 54.30 1690 ---- ---- ---- ---- 56.80 +1.60 55.20 1695 ---- ---- ---- ---- 57.80 +1.70 56.10 1700 ---- ---- ---- ---- 58.80 +1.70 57.10 100 1705 ---- ---- ---- ---- 59.80 +1.80 58.00 1710 ---- ---- ---- ---- 60.80 +1.80 59.00 1715 ---- ---- ---- ---- 61.90 +1.80 60.10 1720 ---- ---- ---- ---- 62.90 +1.80 61.10 1725 ---- ---- ---- ---- 64.00 +1.80 62.20 1730 ---- ---- ---- ---- 65.10 +1.80 63.30 1735 ---- ---- ---- ---- 66.20 +1.80 64.40 1740 ---- ---- ---- ---- 67.30 +1.70 65.60 1745 ---- ---- ---- ---- 68.50 +1.70 66.80 1750 ---- ---- ---- ---- 69.60 +1.60 68.00 1755 ---- ---- ---- ---- 70.80 +1.60 69.20 1760 ---- ---- ---- ---- 72.00 +1.50 70.50 1765 ---- ---- ---- ---- 73.20 +1.40 71.80 1770 ---- ---- ---- ---- 74.50 +1.40 73.10 1775 ---- ---- ---- ---- 75.70 +1.20 74.50 1780 ---- ---- ---- ---- 77.00 +1.10 75.90 1785 ---- ---- ---- ---- 78.30 +1.00 77.30 1790 ---- ---- ---- ---- 79.60 +.90 78.70 1795 ---- ---- ---- ---- 81.00 +.80 80.20 1800 ---- ---- ---- ---- 82.40 +.70 81.70 1805 ---- ---- ---- ---- 83.70 +.40 83.30 1810 ---- ---- ---- ---- 85.20 +.40 84.80 1815 ---- ---- ---- ---- 86.60 +.20 86.40 1820 ---- ---- ---- ---- 88.10 +.10 88.00 1825 ---- ---- ---- ---- 89.60 -.10 89.70 1830 ---- ---- ---- ---- 91.10 -.30 91.40 1835 ---- ---- ---- ---- 92.60 -.50 93.10 1840 ---- ---- ---- ---- 94.20 -.60 94.80 1845 ---- ---- ---- ---- 95.80 -.80 96.60 1850 ---- ---- ---- ---- 97.40 -.90 98.30 1855 ---- ---- ---- ---- 99.00 -1.20 100.20 1860 ---- ---- ---- ---- 100.70 -1.30 102.00 1865 ---- ---- ---- ---- 102.40 -1.50 103.90 1870 ---- ---- ---- ---- 104.20 -1.60 105.80 1875 ---- ---- ---- ---- 106.00 -1.70 107.70 1880 ---- ---- ---- ---- 107.80 -1.90 109.70 1885 ---- ---- ---- ---- 109.60 -2.00 111.60 1890 ---- ---- ---- ---- 111.40 -2.30 113.70 1895 ---- ---- ---- ---- 113.30 -2.40 115.70 1900 ---- ---- ---- ---- 115.30 -2.50 117.80 1905 ---- ---- ---- ---- 117.20 -2.70 119.90 1910 ---- ---- ---- ---- 119.20 -2.80 122.00 1915 ---- ---- ---- ---- 121.20 -3.00 124.20 1920 ---- ---- ---- ---- 123.30 -3.10 126.40 1925 ---- ---- ---- ---- 125.40 -3.20 128.60 1930 ---- ---- ---- ---- 127.50 -3.30 130.80 1935 ---- ---- ---- ---- 129.60 -3.50 133.10 1940 ---- ---- ---- ---- 131.80 -3.60 135.40 1945 ---- ---- ---- ---- 134.00 -3.80 137.80 1950 ---- ---- ---- ---- 136.30 -3.80 140.10 1955 ---- ---- ---- ---- 138.50 -4.00 142.50 1960 ---- ---- ---- ---- 140.80 -4.10 144.90 1965 ---- ---- ---- ---- 143.20 -4.20 147.40 1970 ---- ---- ---- ---- 145.60 -4.30 149.90 1975 ---- ---- ---- ---- 147.90 -4.50 152.40 1980 ---- ---- ---- ---- 150.40 -4.50 154.90 1985 ---- ---- ---- ---- 152.80 -4.70 157.50 1990 ---- ---- ---- ---- 155.30 -4.80 160.10 1995 ---- ---- ---- ---- 157.80 -4.90 162.70 2000 ---- ---- ---- ---- 160.40 -5.00 165.40 2005 ---- ---- ---- ---- 163.00 -5.10 168.10 2010 ---- ---- ---- ---- 165.60 -5.20 170.80 2015 ---- ---- ---- ---- 168.20 -5.30 173.50 2020 ---- ---- ---- ---- 170.90 -5.40 176.30 2025 ---- ---- ---- ---- 173.60 -5.50 179.10 2030 ---- ---- ---- ---- 176.30 -5.60 181.90 2035 ---- ---- ---- ---- 179.10 -5.70 184.80 2040 ---- ---- ---- ---- 181.90 -5.80 187.70 2045 ---- ---- ---- ---- 184.70 -5.90 190.60 2050 ---- ---- ---- ---- 187.50 -6.10 193.60 2055 ---- ---- ---- ---- 190.40 -6.20 196.60 2060 ---- ---- ---- ---- 193.30 -6.30 199.60 2065 ---- ---- ---- ---- 196.20 -6.40 202.60 2070 ---- ---- ---- ---- 199.20 -6.50 205.70 2075 ---- ---- ---- ---- 202.20 -6.60 208.80 2080 ---- ---- ---- ---- 205.20 -6.80 212.00 2085 ---- ---- ---- ---- 208.20 -7.00 215.20 2090 ---- ---- ---- ---- 211.30 -7.10 218.40 2095 ---- ---- ---- ---- 214.40 -7.20 221.60 2100 ---- ---- ---- ---- 217.50 -7.40 224.90 2105 ---- ---- ---- ---- 220.60 -7.60 228.20 2110 ---- ---- ---- ---- 223.80 -7.70 231.50 2115 ---- ---- ---- ---- 226.90 -8.00 234.90 2120 ---- ---- ---- ---- 230.20 -8.10 238.30 2125 ---- ---- ---- ---- 233.40 -8.30 241.70 2130 ---- ---- ---- ---- 236.70 -8.40 245.10 2135 ---- ---- ---- ---- 239.90 -8.60 248.50 2140 ---- ---- ---- ---- 243.20 -8.80 252.00 2145 ---- ---- ---- ---- 246.60 -8.90 255.50 2150 ---- ---- ---- ---- 249.90 -9.00 258.90 2155 ---- ---- ---- ---- 253.30 -9.20 262.50 2160 ---- ---- ---- ---- 256.70 -9.30 266.00 2165 ---- ---- ---- ---- 260.10 -9.40 269.50 2170 ---- ---- ---- ---- 263.50 -9.50 273.00 2175 ---- ---- ---- ---- 267.00 -9.60 276.60 2180 ---- ---- ---- ---- 270.50 -9.60 280.10 2185 ---- ---- ---- ---- 274.00 -9.70 283.70 2190 ---- ---- ---- ---- 277.50 -9.80 287.30 2195 ---- ---- ---- ---- 281.00 -9.80 290.80 2200 ---- ---- ---- ---- 284.60 -9.80 294.40 2205 ---- ---- ---- ---- 288.20 -9.80 298.00 2210 ---- ---- ---- ---- 291.80 -9.90 301.70 2215 ---- ---- ---- ---- 295.40 -9.90 305.30 2220 ---- ---- ---- ---- 299.00 -9.90 308.90 2225 ---- ---- ---- ---- 302.60 -10.00 312.60 2230 ---- ---- ---- ---- 306.30 -10.00 316.30 2235 ---- ---- ---- ---- 310.00 -10.00 320.00 2240 ---- ---- ---- ---- 313.70 -10.10 323.80 2245 ---- ---- ---- ---- 317.40 -10.10 327.50 2250 ---- ---- ---- ---- 321.10 -10.20 331.30 2255 ---- ---- ---- ---- 324.90 -10.20 335.10 2260 ---- ---- ---- ---- 328.70 -10.30 339.00 2265 ---- ---- ---- ---- 332.40 -10.50 342.90 2270 ---- ---- ---- ---- 336.20 -10.60 346.80 2275 ---- ---- ---- ---- 340.00 -10.70 350.70 2280 ---- ---- ---- ---- 343.80 -10.90 354.70 2285 ---- ---- ---- ---- 347.70 -10.90 358.60 2290 ---- ---- ---- ---- 351.50 -11.10 362.60 2295 ---- ---- ---- ---- 355.40 -11.10 366.50 2300 ---- ---- ---- ---- 359.30 -11.10 370.40 2305 ---- ---- ---- ---- 363.20 -11.10 374.30 2310 ---- ---- ---- ---- 367.10 -11.10 378.20 2315 ---- ---- ---- ---- 371.00 -11.10 382.10 2320 ---- ---- ---- ---- 374.90 -11.10 386.00 2325 ---- ---- ---- ---- 378.90 -11.00 389.90 2330 ---- ---- ---- ---- 382.80 -11.00 393.80 2335 ---- ---- ---- ---- 386.80 -10.90 397.70 2340 ---- ---- ---- ---- 390.70 -11.00 401.70 2345 ---- ---- ---- ---- 394.70 -10.90 405.60 2350 ---- ---- ---- ---- 398.70 -10.90 409.60 2355 ---- ---- ---- ---- 402.80 -10.80 413.60 2360 ---- ---- ---- ---- 406.80 -10.70 417.50 2365 ---- ---- ---- ---- 410.80 -10.70 421.50 2370 ---- ---- ---- ---- 414.90 -10.60 425.50 2375 ---- ---- ---- ---- 418.90 -10.60 429.50 2380 ---- ---- ---- ---- 423.00 -10.60 433.60 2390 ---- ---- ---- ---- 431.10 -10.50 441.60 2400 ---- ---- ---- ---- 439.40 -10.30 449.70 2410 ---- ---- ---- ---- 447.60 -10.30 457.90 2420 ---- ---- ---- ---- 455.90 -10.20 466.10 2425 ---- ---- ---- ---- 460.10 -10.10 470.20 2430 ---- ---- ---- ---- 464.20 -10.10 474.30 2440 ---- ---- ---- ---- 472.60 -10.00 482.60 2450 ---- ---- ---- ---- 481.00 -9.80 490.80 2460 ---- ---- ---- ---- 489.40 -9.80 499.20 2470 ---- ---- ---- ---- 497.90 -9.60 507.50 2475 ---- ---- ---- ---- 502.10 -9.60 511.70 2500 ---- ---- ---- ---- 523.40 -9.40 532.80 2525 ---- ---- ---- ---- 545.00 -9.10 554.10 2550 ---- ---- ---- ---- 566.70 -8.80 575.50 2575 ---- ---- ---- ---- 588.50 -8.60 597.10 2600 ---- ---- ---- ---- 610.60 -8.30 618.90 2625 ---- ---- ---- ---- 632.70 -8.10 640.80 2650 ---- ---- ---- ---- 655.10 -7.80 662.90 950 ---- ---- ---- ---- 1.40 -3.50 4.90 975 ---- ---- ---- ---- 1.70 -3.70 5.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.00 -7.20 12.20 1050 ---- ---- ---- ---- 5.70 -7.50 13.20 1075 ---- ---- ---- ---- 6.50 -7.80 14.30 1100 ---- ---- ---- ---- 7.40 -8.00 15.40 1125 ---- ---- ---- ---- 8.40 -8.20 16.60 1150 ---- ---- ---- ---- 9.40 -8.40 17.80 1175 ---- ---- ---- ---- 10.60 -8.50 19.10 1200 ---- ---- ---- ---- 11.90 -8.60 20.50 1220 ---- ---- ---- ---- 13.00 -8.60 21.60 1225 ---- ---- ---- ---- 13.30 -8.60 21.90 1230 ---- ---- ---- ---- 13.60 -8.60 22.20 1240 ---- ---- ---- ---- 14.20 -8.60 22.80 1250 ---- ---- ---- ---- 14.90 -8.50 23.40 1260 ---- ---- ---- ---- 15.50 -8.50 24.00 1270 ---- ---- ---- ---- 16.20 -8.40 24.60 1275 ---- ---- ---- ---- 16.50 -8.40 24.90 1280 ---- ---- ---- ---- 16.90 -8.30 25.20 1290 ---- ---- ---- ---- 17.60 -8.30 25.90 1300 ---- ---- ---- ---- 18.30 -8.20 26.50 1310 ---- ---- ---- ---- 19.10 -8.10 27.20 1315 ---- ---- ---- ---- 19.50 -8.00 27.50 1320 ---- ---- ---- ---- 19.90 -8.00 27.90 1325 ---- ---- ---- ---- 20.30 -7.90 28.20 1330 ---- ---- ---- ---- 20.70 -7.90 28.60 1335 ---- ---- ---- ---- 21.10 -7.80 28.90 1340 ---- ---- ---- ---- 21.50 -7.80 29.30 1345 ---- ---- ---- ---- 21.90 -7.70 29.60 1350 ---- ---- ---- ---- 22.30 -7.70 30.00 1355 ---- ---- ---- ---- 22.80 -7.60 30.40 1360 ---- ---- ---- ---- 23.20 -7.50 30.70 1365 ---- ---- ---- ---- 23.70 -7.40 31.10 1370 ---- ---- ---- ---- 24.10 -7.40 31.50 1375 ---- ---- ---- ---- 24.60 -7.30 31.90 1380 ---- ---- ---- ---- 25.10 -7.20 32.30 1385 ---- ---- ---- ---- 25.60 -7.00 32.60 1390 ---- ---- ---- ---- 26.00 -7.00 33.00 1395 ---- ---- ---- ---- 26.50 -6.90 33.40 1400 ---- ---- ---- ---- 27.00 -6.80 33.80 1405 ---- ---- ---- ---- 27.50 -6.70 34.20 1410 ---- ---- ---- ---- 28.00 -6.60 34.60 1415 ---- ---- ---- ---- 28.60 -6.40 35.00 1420 ---- ---- ---- ---- 29.10 -6.30 35.40 1425 ---- ---- ---- ---- 29.60 -6.30 35.90 1430 ---- ---- ---- ---- 30.20 -6.10 36.30 1435 ---- ---- ---- ---- 30.70 -6.00 36.70 1440 ---- ---- ---- ---- 31.30 -5.80 37.10 1445 ---- ---- ---- ---- 31.80 -5.80 37.60 1450 ---- ---- ---- ---- 32.40 -5.60 38.00 1455 ---- ---- ---- ---- 33.00 -5.50 38.50 1460 ---- ---- ---- ---- 33.60 -5.30 38.90 1465 ---- ---- ---- ---- 34.20 -5.20 39.40 1470 ---- ---- ---- ---- 34.80 -5.00 39.80 1475 ---- ---- ---- ---- 35.40 -4.90 40.30 1480 ---- ---- ---- ---- 36.00 -4.80 40.80 1485 ---- ---- ---- ---- 36.60 -4.60 41.20 1490 ---- ---- ---- ---- 37.30 -4.40 41.70 1495 ---- ---- ---- ---- 37.90 -4.30 42.20 1500 ---- ---- ---- ---- 38.60 -4.10 42.70 1505 ---- ---- ---- ---- 39.20 -4.00 43.20 1510 ---- ---- ---- ---- 39.90 -3.80 43.70 1515 ---- ---- ---- ---- 40.60 -3.70 44.30 1520 ---- ---- ---- ---- 41.30 -3.50 44.80 1525 ---- ---- ---- ---- 42.00 -3.30 45.30 1530 ---- ---- ---- ---- 42.70 -3.20 45.90 1535 ---- ---- ---- ---- 43.40 -3.00 46.40 1540 ---- ---- ---- ---- 44.10 -2.90 47.00 1545 ---- ---- ---- ---- 44.90 -2.70 47.60 1550 ---- ---- ---- ---- 45.60 -2.60 48.20 1555 ---- ---- ---- ---- 46.30 -2.50 48.80 1560 ---- ---- ---- ---- 47.10 -2.30 49.40 1565 ---- ---- ---- ---- 47.90 -2.10 50.00 1570 ---- ---- ---- ---- 48.70 -1.90 50.60 1575 ---- ---- ---- ---- 49.40 -1.90 51.30 1580 ---- ---- ---- ---- 50.20 -1.70 51.90 1585 ---- ---- ---- ---- 51.10 -1.50 52.60 1590 ---- ---- ---- ---- 51.90 -1.30 53.20 1595 ---- ---- ---- ---- 52.70 -1.20 53.90 1600 ---- ---- ---- ---- 53.50 -1.10 54.60 1605 ---- ---- ---- ---- 54.40 -.90 55.30 1610 ---- ---- ---- ---- 55.20 -.80 56.00 1615 ---- ---- ---- ---- 56.10 -.70 56.80 1620 ---- ---- ---- ---- 57.00 -.50 57.50 1625 ---- ---- ---- ---- 57.90 -.40 58.30 1630 ---- ---- ---- ---- 58.80 -.20 59.00 1635 ---- ---- ---- ---- 59.70 -.10 59.80 1640 ---- ---- ---- ---- 60.60 UNCH 60.60 1645 ---- ---- ---- ---- 61.50 +.10 61.40 1650 ---- ---- ---- ---- 62.50 +.30 62.20 1655 ---- ---- ---- ---- 63.40 +.40 63.00 1660 ---- ---- ---- ---- 64.40 +.60 63.80 1665 ---- ---- ---- ---- 65.40 +.80 64.60 1670 ---- ---- ---- ---- 66.40 +.90 65.50 1675 ---- ---- ---- ---- 67.30 +1.00 66.30 1680 ---- ---- ---- ---- 68.40 +1.20 67.20 1685 ---- ---- ---- ---- 69.40 +1.30 68.10 1690 ---- ---- ---- ---- 70.40 +1.50 68.90 1695 ---- ---- ---- ---- 71.40 +1.50 69.90 1700 ---- ---- ---- ---- 72.50 +1.70 70.80 1705 ---- ---- ---- ---- 73.60 +1.90 71.70 1710 ---- ---- ---- ---- 74.60 +1.90 72.70 1715 ---- ---- ---- ---- 75.70 +2.00 73.70 1720 ---- ---- ---- ---- 76.80 +2.00 74.80 1725 ---- ---- ---- ---- 78.00 +2.20 75.80 1730 ---- ---- ---- ---- 79.10 +2.20 76.90 1735 ---- ---- ---- ---- 80.20 +2.20 78.00 1740 ---- ---- ---- ---- 81.40 +2.20 79.20 1745 ---- ---- ---- ---- 82.60 +2.20 80.40 1750 ---- ---- ---- ---- 83.70 +2.10 81.60 1755 ---- ---- ---- ---- 85.00 +2.20 82.80 1760 ---- ---- ---- ---- 86.20 +2.10 84.10 1765 ---- ---- ---- ---- 87.40 +2.00 85.40 1770 ---- ---- ---- ---- 88.70 +2.00 86.70 1775 ---- ---- ---- ---- 89.90 +1.90 88.00 1780 ---- ---- ---- ---- 91.20 +1.80 89.40 1785 ---- ---- ---- ---- 92.50 +1.70 90.80 1790 ---- ---- ---- ---- 93.90 +1.60 92.30 1795 ---- ---- ---- ---- 95.20 +1.50 93.70 1800 ---- ---- ---- ---- 96.60 +1.40 95.20 1805 ---- ---- ---- ---- 98.00 +1.30 96.70 1810 ---- ---- ---- ---- 99.40 +1.10 98.30 1815 ---- ---- ---- ---- 100.80 +.90 99.90 1820 ---- ---- ---- ---- 102.30 +.80 101.50 1825 ---- ---- ---- ---- 103.70 +.60 103.10 1830 ---- ---- ---- ---- 105.20 +.40 104.80 1835 ---- ---- ---- ---- 106.80 +.30 106.50 1840 ---- ---- ---- ---- 108.30 +.10 108.20 1845 ---- ---- ---- ---- 109.90 -.10 110.00 1850 ---- ---- ---- ---- 111.50 -.30 111.80 1855 ---- ---- ---- ---- 113.10 -.50 113.60 1860 ---- ---- ---- ---- 114.70 -.70 115.40 1865 ---- ---- ---- ---- 116.40 -.90 117.30 1870 ---- ---- ---- ---- 118.10 -1.10 119.20 1875 ---- ---- ---- ---- 119.80 -1.30 121.10 1880 ---- ---- ---- ---- 121.60 -1.40 123.00 1885 ---- ---- ---- ---- 123.40 -1.60 125.00 1890 ---- ---- ---- ---- 125.20 -1.80 127.00 1895 ---- ---- ---- ---- 127.00 -2.00 129.00 1900 ---- ---- ---- ---- 128.90 -2.10 131.00 1905 ---- ---- ---- ---- 130.80 -2.30 133.10 1910 ---- ---- ---- ---- 132.80 -2.40 135.20 1915 ---- ---- ---- ---- 134.70 -2.70 137.40 1920 ---- ---- ---- ---- 136.70 -2.80 139.50 1925 ---- ---- ---- ---- 138.80 -2.90 141.70 1930 ---- ---- ---- ---- 140.80 -3.10 143.90 1935 ---- ---- ---- ---- 142.90 -3.30 146.20 1940 ---- ---- ---- ---- 145.00 -3.40 148.40 1945 ---- ---- ---- ---- 147.20 -3.50 150.70 1950 ---- ---- ---- ---- 149.30 -3.80 153.10 1955 ---- ---- ---- ---- 151.60 -3.80 155.40 1960 ---- ---- ---- ---- 153.80 -4.00 157.80 1965 ---- ---- ---- ---- 156.10 -4.10 160.20 1970 ---- ---- ---- ---- 158.40 -4.30 162.70 1975 ---- ---- ---- ---- 160.70 -4.40 165.10 1980 ---- ---- ---- ---- 163.10 -4.50 167.60 1985 ---- ---- ---- ---- 165.50 -4.60 170.10 1990 ---- ---- ---- ---- 167.90 -4.80 172.70 1995 ---- ---- ---- ---- 170.30 -5.00 175.30 2000 ---- ---- ---- ---- 172.80 -5.10 177.90 2005 ---- ---- ---- ---- 175.30 -5.20 180.50 2010 ---- ---- ---- ---- 177.90 -5.30 183.20 2015 ---- ---- ---- ---- 180.40 -5.40 185.80 2020 ---- ---- ---- ---- 183.00 -5.50 188.50 2025 ---- ---- ---- ---- 185.60 -5.70 191.30 2030 ---- ---- ---- ---- 188.30 -5.80 194.10 2035 ---- ---- ---- ---- 191.00 -5.90 196.90 2040 ---- ---- ---- ---- 193.70 -6.00 199.70 2045 ---- ---- ---- ---- 196.40 -6.10 202.50 2050 ---- ---- ---- ---- 199.20 -6.20 205.40 2055 ---- ---- ---- ---- 202.00 -6.30 208.30 2060 ---- ---- ---- ---- 204.80 -6.50 211.30 2065 ---- ---- ---- ---- 207.70 -6.60 214.30 2070 ---- ---- ---- ---- 210.60 -6.70 217.30 2075 ---- ---- ---- ---- 213.50 -6.80 220.30 2080 ---- ---- ---- ---- 216.40 -7.00 223.40 2085 ---- ---- ---- ---- 219.40 -7.10 226.50 2090 ---- ---- ---- ---- 222.30 -7.30 229.60 2095 ---- ---- ---- ---- 225.40 -7.40 232.80 2100 ---- ---- ---- ---- 228.40 -7.60 236.00 2105 ---- ---- ---- ---- 231.50 -7.70 239.20 2110 ---- ---- ---- ---- 234.50 -7.90 242.40 2115 ---- ---- ---- ---- 237.70 -8.00 245.70 2120 ---- ---- ---- ---- 240.80 -8.30 249.10 2125 ---- ---- ---- ---- 244.00 -8.40 252.40 2130 ---- ---- ---- ---- 247.10 -8.70 255.80 2135 ---- ---- ---- ---- 250.40 -8.80 259.20 2140 ---- ---- ---- ---- 253.60 -9.00 262.60 2145 ---- ---- ---- ---- 256.80 -9.20 266.00 2150 ---- ---- ---- ---- 260.10 -9.40 269.50 2155 ---- ---- ---- ---- 263.40 -9.50 272.90 2160 ---- ---- ---- ---- 266.70 -9.70 276.40 2165 ---- ---- ---- ---- 270.10 -9.80 279.90 2170 ---- ---- ---- ---- 273.40 -10.00 283.40 2175 ---- ---- ---- ---- 276.80 -10.20 287.00 2180 ---- ---- ---- ---- 280.20 -10.30 290.50 2185 ---- ---- ---- ---- 283.70 -10.40 294.10 2190 ---- ---- ---- ---- 287.10 -10.50 297.60 2195 ---- ---- ---- ---- 290.60 -10.60 301.20 2200 ---- ---- ---- ---- 294.10 -10.60 304.70 2205 ---- ---- ---- ---- 297.60 -10.70 308.30 2210 ---- ---- ---- ---- 301.10 -10.80 311.90 2215 ---- ---- ---- ---- 304.60 -10.90 315.50 2220 ---- ---- ---- ---- 308.20 -10.90 319.10 2225 ---- ---- ---- ---- 311.70 -11.00 322.70 2230 ---- ---- ---- ---- 315.30 -11.00 326.30 2235 ---- ---- ---- ---- 318.90 -11.10 330.00 2240 ---- ---- ---- ---- 322.50 -11.10 333.60 2245 ---- ---- ---- ---- 326.20 -11.10 337.30 2250 ---- ---- ---- ---- 329.80 -11.20 341.00 2255 ---- ---- ---- ---- 333.50 -11.20 344.70 2260 ---- ---- ---- ---- 337.20 -11.20 348.40 2265 ---- ---- ---- ---- 340.90 -11.30 352.20 2270 ---- ---- ---- ---- 344.60 -11.40 356.00 2275 ---- ---- ---- ---- 348.30 -11.50 359.80 2280 ---- ---- ---- ---- 352.00 -11.70 363.70 2285 ---- ---- ---- ---- 355.80 -11.80 367.60 2290 ---- ---- ---- ---- 359.50 -12.00 371.50 2295 ---- ---- ---- ---- 363.30 -12.10 375.40 2300 ---- ---- ---- ---- 367.10 -12.30 379.40 2305 ---- ---- ---- ---- 370.90 -12.40 383.30 2310 ---- ---- ---- ---- 374.70 -12.60 387.30 2315 ---- ---- ---- ---- 378.50 -12.70 391.20 2320 ---- ---- ---- ---- 382.30 -12.80 395.10 2325 ---- ---- ---- ---- 386.20 -12.80 399.00 2330 ---- ---- ---- ---- 390.00 -12.80 402.80 2335 ---- ---- ---- ---- 393.90 -12.80 406.70 2340 ---- ---- ---- ---- 397.80 -12.80 410.60 2345 ---- ---- ---- ---- 401.70 -12.80 414.50 2350 ---- ---- ---- ---- 405.60 -12.80 418.40 2355 ---- ---- ---- ---- 409.50 -12.80 422.30 2360 ---- ---- ---- ---- 413.40 -12.90 426.30 2365 ---- ---- ---- ---- 417.30 -12.90 430.20 2370 ---- ---- ---- ---- 421.20 -13.00 434.20 2375 ---- ---- ---- ---- 425.20 -13.00 438.20 2380 ---- ---- ---- ---- 429.10 -13.00 442.10 2390 ---- ---- ---- ---- 437.10 -13.10 450.20 2400 ---- ---- ---- ---- 445.10 -13.20 458.30 2410 ---- ---- ---- ---- 453.10 -13.30 466.40 2420 ---- ---- ---- ---- 461.20 -13.40 474.60 2425 ---- ---- ---- ---- 465.20 -13.50 478.70 2430 ---- ---- ---- ---- 469.20 -13.60 482.80 2440 ---- ---- ---- ---- 477.40 -13.70 491.10 2450 ---- ---- ---- ---- 485.50 -13.90 499.40 2460 ---- ---- ---- ---- 493.70 -14.10 507.80 2470 ---- ---- ---- ---- 502.00 -14.20 516.20 2475 ---- ---- ---- ---- 506.10 -14.30 520.40 2480 ---- ---- ---- ---- 510.20 -14.40 524.60 2500 ---- ---- ---- ---- 526.90 -14.70 541.60 2525 ---- ---- ---- ---- 547.80 -15.20 563.00 2550 ---- ---- ---- ---- 568.90 -15.80 584.70 2575 ---- ---- ---- ---- 590.20 -16.30 606.50 2600 ---- ---- ---- ---- 611.70 -16.70 628.40 2625 ---- ---- ---- ---- 633.40 -17.10 650.50 2650 ---- ---- ---- ---- 655.10 -17.60 672.70 2675 ---- ---- ---- ---- 677.10 -18.00 695.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.40 -11.40 21.80 1100 ---- ---- ---- ---- 11.60 -11.60 23.20 1125 ---- ---- ---- ---- 12.90 -11.80 24.70 1150 ---- ---- ---- ---- 14.30 -12.00 26.30 1175 ---- ---- ---- ---- 15.90 -12.00 27.90 1200 ---- ---- ---- ---- 17.50 -12.10 29.60 1225 ---- ---- ---- ---- 19.30 -12.00 31.30 1250 ---- ---- ---- ---- 21.20 -11.90 33.10 1270 ---- ---- ---- ---- 22.80 -11.80 34.60 1275 ---- ---- ---- ---- 23.30 -11.60 34.90 1280 ---- ---- ---- ---- 23.70 -11.60 35.30 1290 ---- ---- ---- ---- 24.60 -11.50 36.10 1300 ---- ---- ---- ---- 25.50 -11.30 36.80 1310 ---- ---- ---- ---- 26.40 -11.20 37.60 1320 ---- ---- ---- ---- 27.30 -11.10 38.40 1325 ---- ---- ---- ---- 27.80 -11.00 38.80 1330 ---- ---- ---- ---- 28.30 -10.90 39.20 1340 ---- ---- ---- ---- 29.30 -10.80 40.10 1350 ---- ---- ---- ---- 30.30 -10.60 40.90 1360 ---- ---- ---- ---- 31.30 -10.40 41.70 1370 ---- ---- ---- ---- 32.40 -10.20 42.60 1375 ---- ---- ---- ---- 32.90 -10.10 43.00 1380 ---- ---- ---- ---- 33.50 -10.00 43.50 1385 ---- ---- ---- ---- 34.00 -9.90 43.90 1390 ---- ---- ---- ---- 34.60 -9.70 44.30 1395 ---- ---- ---- ---- 35.10 -9.70 44.80 1400 ---- ---- ---- ---- 35.70 -9.50 45.20 1405 ---- ---- ---- ---- 36.30 -9.40 45.70 1410 ---- ---- ---- ---- 36.90 -9.20 46.10 1415 ---- ---- ---- ---- 37.50 -9.10 46.60 1420 ---- ---- ---- ---- 38.10 -9.00 47.10 1425 ---- ---- ---- ---- 38.70 -8.80 47.50 1430 ---- ---- ---- ---- 39.30 -8.70 48.00 1435 ---- ---- ---- ---- 39.90 -8.60 48.50 1440 ---- ---- ---- ---- 40.60 -8.40 49.00 1445 ---- ---- ---- ---- 41.20 -8.20 49.40 1450 ---- ---- ---- ---- 41.90 -8.00 49.90 1455 ---- ---- ---- ---- 42.50 -7.90 50.40 1460 ---- ---- ---- ---- 43.20 -7.70 50.90 1465 ---- ---- ---- ---- 43.80 -7.60 51.40 1470 ---- ---- ---- ---- 44.50 -7.40 51.90 1475 ---- ---- ---- ---- 45.20 -7.20 52.40 1480 ---- ---- ---- ---- 45.90 -7.00 52.90 1485 ---- ---- ---- ---- 46.60 -6.80 53.40 1490 ---- ---- ---- ---- 47.30 -6.70 54.00 1495 ---- ---- ---- ---- 48.00 -6.50 54.50 1500 ---- ---- ---- ---- 48.70 -6.30 55.00 1505 ---- ---- ---- ---- 49.50 -6.10 55.60 1510 ---- ---- ---- ---- 50.20 -5.90 56.10 1515 ---- ---- ---- ---- 50.90 -5.80 56.70 1520 ---- ---- ---- ---- 51.70 -5.50 57.20 1525 ---- ---- ---- ---- 52.50 -5.30 57.80 1530 ---- ---- ---- ---- 53.20 -5.20 58.40 1535 ---- ---- ---- ---- 54.00 -5.00 59.00 1540 ---- ---- ---- ---- 54.80 -4.70 59.50 1545 ---- ---- ---- ---- 55.60 -4.50 60.10 1550 ---- ---- ---- ---- 56.40 -4.40 60.80 1555 ---- ---- ---- ---- 57.20 -4.20 61.40 1560 ---- ---- ---- ---- 58.00 -4.00 62.00 1565 ---- ---- ---- ---- 58.90 -3.70 62.60 1570 ---- ---- ---- ---- 59.70 -3.60 63.30 1575 ---- ---- ---- ---- 60.50 -3.40 63.90 1580 ---- ---- ---- ---- 61.40 -3.20 64.60 1585 ---- ---- ---- ---- 62.30 -3.00 65.30 1590 ---- ---- ---- ---- 63.10 -2.90 66.00 1595 ---- ---- ---- ---- 64.00 -2.70 66.70 1600 ---- ---- ---- ---- 64.90 -2.50 67.40 1605 ---- ---- ---- ---- 65.80 -2.30 68.10 1610 ---- ---- ---- ---- 66.70 -2.10 68.80 1615 ---- ---- ---- ---- 67.70 -1.90 69.60 1620 ---- ---- ---- ---- 68.60 -1.70 70.30 1625 ---- ---- ---- ---- 69.50 -1.60 71.10 1630 ---- ---- ---- ---- 70.50 -1.40 71.90 1635 ---- ---- ---- ---- 71.40 -1.30 72.70 1640 ---- ---- ---- ---- 72.40 -1.10 73.50 1645 ---- ---- ---- ---- 73.40 -.90 74.30 1650 ---- ---- ---- ---- 74.40 -.70 75.10 1655 ---- ---- ---- ---- 75.30 -.60 75.90 1660 ---- ---- ---- ---- 76.40 -.40 76.80 1665 ---- ---- ---- ---- 77.40 -.20 77.60 1670 ---- ---- ---- ---- 78.40 -.10 78.50 1675 ---- ---- ---- ---- 79.40 UNCH 79.40 1680 ---- ---- ---- ---- 80.50 +.20 80.30 1685 ---- ---- ---- ---- 81.50 +.30 81.20 1690 ---- ---- ---- ---- 82.60 +.50 82.10 1695 ---- ---- ---- ---- 83.70 +.70 83.00 1700 ---- ---- ---- ---- 84.80 +.90 83.90 1705 ---- ---- ---- ---- 85.90 +1.10 84.80 1710 ---- ---- ---- ---- 87.00 +1.20 85.80 1715 ---- ---- ---- ---- 88.10 +1.40 86.70 1720 ---- ---- ---- ---- 89.20 +1.50 87.70 1725 ---- ---- ---- ---- 90.30 +1.60 88.70 1730 ---- ---- ---- ---- 91.50 +1.80 89.70 1735 ---- ---- ---- ---- 92.70 +1.90 90.80 1740 ---- ---- ---- ---- 93.80 +1.90 91.90 1745 ---- ---- ---- ---- 95.00 +2.00 93.00 1750 ---- ---- ---- ---- 96.20 +2.10 94.10 1755 ---- ---- ---- ---- 97.40 +2.10 95.30 1760 ---- ---- ---- ---- 98.70 +2.20 96.50 1765 ---- ---- ---- ---- 99.90 +2.20 97.70 1770 ---- ---- ---- ---- 101.20 +2.20 99.00 1775 ---- ---- ---- ---- 102.40 +2.10 100.30 1780 ---- ---- ---- ---- 103.70 +2.10 101.60 1785 ---- ---- ---- ---- 105.00 +2.00 103.00 1790 ---- ---- ---- ---- 106.30 +2.00 104.30 1795 ---- ---- ---- ---- 107.70 +2.00 105.70 1800 ---- ---- ---- ---- 109.00 +1.80 107.20 1805 ---- ---- ---- ---- 110.40 +1.70 108.70 1810 ---- ---- ---- ---- 111.80 +1.60 110.20 1815 ---- ---- ---- ---- 113.20 +1.50 111.70 1820 ---- ---- ---- ---- 114.60 +1.40 113.20 1825 ---- ---- ---- ---- 116.10 +1.30 114.80 1830 ---- ---- ---- ---- 117.50 +1.10 116.40 1835 ---- ---- ---- ---- 119.00 +.90 118.10 1840 ---- ---- ---- ---- 120.50 +.70 119.80 1845 ---- ---- ---- ---- 122.10 +.60 121.50 1850 ---- ---- ---- ---- 123.60 +.40 123.20 1855 ---- ---- ---- ---- 125.20 +.20 125.00 1860 ---- ---- ---- ---- 126.80 UNCH 126.80 1865 ---- ---- ---- ---- 128.40 -.20 128.60 1870 ---- ---- ---- ---- 130.10 -.30 130.40 1875 ---- ---- ---- ---- 131.70 -.60 132.30 1880 ---- ---- ---- ---- 133.40 -.80 134.20 1885 ---- ---- ---- ---- 135.20 -.90 136.10 1890 ---- ---- ---- ---- 136.90 -1.20 138.10 1895 ---- ---- ---- ---- 138.70 -1.30 140.00 1900 ---- ---- ---- ---- 140.50 -1.50 142.00 1905 ---- ---- ---- ---- 142.30 -1.80 144.10 1910 ---- ---- ---- ---- 144.20 -1.90 146.10 1915 ---- ---- ---- ---- 146.10 -2.10 148.20 1920 ---- ---- ---- ---- 148.00 -2.30 150.30 1925 ---- ---- ---- ---- 150.00 -2.50 152.50 1930 ---- ---- ---- ---- 152.00 -2.60 154.60 1935 ---- ---- ---- ---- 154.00 -2.80 156.80 1940 ---- ---- ---- ---- 156.00 -3.00 159.00 1945 ---- ---- ---- ---- 158.10 -3.20 161.30 1950 ---- ---- ---- ---- 160.20 -3.30 163.50 1955 ---- ---- ---- ---- 162.40 -3.40 165.80 1960 ---- ---- ---- ---- 164.50 -3.60 168.10 1965 ---- ---- ---- ---- 166.70 -3.80 170.50 1970 ---- ---- ---- ---- 168.90 -4.00 172.90 1975 ---- ---- ---- ---- 171.20 -4.10 175.30 1980 ---- ---- ---- ---- 173.50 -4.20 177.70 1985 ---- ---- ---- ---- 175.80 -4.40 180.20 1990 ---- ---- ---- ---- 178.10 -4.50 182.60 1995 ---- ---- ---- ---- 180.50 -4.70 185.20 2000 ---- ---- ---- ---- 182.90 -4.80 187.70 2005 ---- ---- ---- ---- 185.40 -4.90 190.30 2010 ---- ---- ---- ---- 187.80 -5.00 192.80 2015 ---- ---- ---- ---- 190.30 -5.20 195.50 2020 ---- ---- ---- ---- 192.80 -5.30 198.10 2025 ---- ---- ---- ---- 195.40 -5.40 200.80 2030 ---- ---- ---- ---- 197.90 -5.60 203.50 2035 ---- ---- ---- ---- 200.60 -5.60 206.20 2040 ---- ---- ---- ---- 203.20 -5.70 208.90 2045 ---- ---- ---- ---- 205.80 -5.90 211.70 2050 ---- ---- ---- ---- 208.50 -6.00 214.50 2055 ---- ---- ---- ---- 211.30 -6.10 217.40 2060 ---- ---- ---- ---- 214.00 -6.20 220.20 2065 ---- ---- ---- ---- 216.80 -6.30 223.10 2070 ---- ---- ---- ---- 219.60 -6.40 226.00 2075 ---- ---- ---- ---- 222.40 -6.60 229.00 2080 ---- ---- ---- ---- 225.30 -6.60 231.90 2085 ---- ---- ---- ---- 228.10 -6.80 234.90 2090 ---- ---- ---- ---- 231.00 -7.00 238.00 2095 ---- ---- ---- ---- 234.00 -7.00 241.00 2100 ---- ---- ---- ---- 236.90 -7.20 244.10 2105 ---- ---- ---- ---- 239.90 -7.30 247.20 2110 ---- ---- ---- ---- 242.90 -7.50 250.40 2115 ---- ---- ---- ---- 246.00 -7.60 253.60 2120 ---- ---- ---- ---- 249.00 -7.80 256.80 2125 ---- ---- ---- ---- 252.10 -8.00 260.10 2130 ---- ---- ---- ---- 255.20 -8.10 263.30 2135 ---- ---- ---- ---- 258.40 -8.30 266.70 2140 ---- ---- ---- ---- 261.50 -8.50 270.00 2145 ---- ---- ---- ---- 264.70 -8.70 273.40 2150 ---- ---- ---- ---- 267.90 -8.90 276.80 2155 ---- ---- ---- ---- 271.20 -9.00 280.20 2160 ---- ---- ---- ---- 274.40 -9.20 283.60 2165 ---- ---- ---- ---- 277.70 -9.40 287.10 2170 ---- ---- ---- ---- 281.00 -9.60 290.60 2175 ---- ---- ---- ---- 284.30 -9.80 294.10 2180 ---- ---- ---- ---- 287.60 -10.00 297.60 2185 ---- ---- ---- ---- 291.00 -10.10 301.10 2190 ---- ---- ---- ---- 294.40 -10.30 304.70 2195 ---- ---- ---- ---- 297.80 -10.50 308.30 2200 ---- ---- ---- ---- 301.20 -10.60 311.80 2205 ---- ---- ---- ---- 304.60 -10.80 315.40 2210 ---- ---- ---- ---- 308.10 -10.90 319.00 2215 ---- ---- ---- ---- 311.50 -11.10 322.60 2220 ---- ---- ---- ---- 315.00 -11.20 326.20 2225 ---- ---- ---- ---- 318.50 -11.30 329.80 2230 ---- ---- ---- ---- 322.10 -11.30 333.40 2235 ---- ---- ---- ---- 325.60 -11.40 337.00 2240 ---- ---- ---- ---- 329.20 -11.40 340.60 2245 ---- ---- ---- ---- 332.80 -11.50 344.30 2250 ---- ---- ---- ---- 336.30 -11.60 347.90 2255 ---- ---- ---- ---- 340.00 -11.50 351.50 2260 ---- ---- ---- ---- 343.60 -11.60 355.20 2265 ---- ---- ---- ---- 347.20 -11.70 358.90 2270 ---- ---- ---- ---- 350.90 -11.70 362.60 2275 ---- ---- ---- ---- 354.50 -11.80 366.30 2280 ---- ---- ---- ---- 358.20 -11.80 370.00 2285 ---- ---- ---- ---- 361.90 -11.90 373.80 2290 ---- ---- ---- ---- 365.60 -12.00 377.60 2295 ---- ---- ---- ---- 369.30 -12.10 381.40 2300 ---- ---- ---- ---- 373.10 -12.10 385.20 2305 ---- ---- ---- ---- 376.80 -12.30 389.10 2310 ---- ---- ---- ---- 380.60 -12.40 393.00 2315 ---- ---- ---- ---- 384.30 -12.70 397.00 2320 ---- ---- ---- ---- 388.10 -12.90 401.00 2325 ---- ---- ---- ---- 391.90 -13.10 405.00 2330 ---- ---- ---- ---- 395.70 -13.20 408.90 2335 ---- ---- ---- ---- 399.50 -13.40 412.90 2340 ---- ---- ---- ---- 403.30 -13.50 416.80 2345 ---- ---- ---- ---- 407.20 -13.50 420.70 2350 ---- ---- ---- ---- 411.00 -13.60 424.60 2355 ---- ---- ---- ---- 414.90 -13.60 428.50 2360 ---- ---- ---- ---- 418.70 -13.70 432.40 2365 ---- ---- ---- ---- 422.60 -13.70 436.30 2370 ---- ---- ---- ---- 426.50 -13.70 440.20 2375 ---- ---- ---- ---- 430.40 -13.70 444.10 2380 ---- ---- ---- ---- 434.30 -13.80 448.10 2385 ---- ---- ---- ---- 438.20 -13.90 452.10 2390 ---- ---- ---- ---- 442.10 -14.00 456.10 2400 ---- ---- ---- ---- 450.00 -14.20 464.20 2410 ---- ---- ---- ---- 457.90 -14.50 472.40 2420 ---- ---- ---- ---- 465.80 -14.80 480.60 2425 ---- ---- ---- ---- 469.80 -15.00 484.80 2430 ---- ---- ---- ---- 473.80 -15.10 488.90 2440 ---- ---- ---- ---- 481.80 -15.40 497.20 2450 ---- ---- ---- ---- 489.90 -15.60 505.50 2460 ---- ---- ---- ---- 497.90 -15.90 513.80 2470 ---- ---- ---- ---- 506.10 -16.00 522.10 2475 ---- ---- ---- ---- 510.10 -16.20 526.30 2480 ---- ---- ---- ---- 514.20 -16.30 530.50 2500 ---- ---- ---- ---- 530.60 -16.70 547.30 2525 ---- ---- ---- ---- 551.30 -17.00 568.30 2550 ---- ---- ---- ---- 572.10 -17.40 589.50 2575 ---- ---- ---- ---- 593.10 -17.70 610.80 2600 ---- ---- ---- ---- 614.30 -17.90 632.20 2625 ---- ---- ---- ---- 635.60 -18.20 653.80 2650 ---- ---- ---- ---- 657.10 -18.50 675.60 2675 ---- ---- ---- ---- 678.70 -18.70 697.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.00 -6.80 42.80 1350 ---- ---- ---- ---- 38.90 -6.60 45.50 1375 ---- ---- ---- ---- 41.90 -6.40 48.30 1400 ---- ---- ---- ---- 45.10 -6.10 51.20 1425 ---- ---- ---- ---- 48.40 -5.90 54.30 1450 ---- ---- ---- ---- 51.90 -5.50 57.40 1475 ---- ---- ---- ---- 55.60 -5.10 60.70 1500 ---- ---- ---- ---- 59.50 -4.70 64.20 1520 ---- ---- ---- ---- 62.70 -4.30 67.00 1525 ---- ---- ---- ---- 63.50 -4.20 67.70 1530 ---- ---- ---- ---- 64.40 -4.10 68.50 1540 ---- ---- ---- ---- 66.10 -3.90 70.00 1550 ---- ---- ---- ---- 67.80 -3.70 71.50 1560 ---- ---- ---- ---- 69.50 -3.50 73.00 1570 ---- ---- ---- ---- 71.30 -3.20 74.50 1575 ---- ---- ---- ---- 72.20 -3.10 75.30 1580 ---- ---- ---- ---- 73.10 -3.00 76.10 1590 ---- ---- ---- ---- 75.00 -2.70 77.70 1600 ---- ---- ---- ---- 76.90 -2.40 79.30 1610 ---- ---- ---- ---- 78.80 -2.20 81.00 1615 ---- ---- ---- ---- 79.80 -2.00 81.80 1620 ---- ---- ---- ---- 80.80 -1.90 82.70 1625 ---- ---- ---- ---- 81.80 -1.70 83.50 1630 ---- ---- ---- ---- 82.80 -1.60 84.40 1635 ---- ---- ---- ---- 83.80 -1.40 85.20 1640 ---- ---- ---- ---- 84.80 -1.30 86.10 1645 ---- ---- ---- ---- 85.80 -1.20 87.00 1650 ---- ---- ---- ---- 86.90 -1.00 87.90 1655 ---- ---- ---- ---- 87.90 -.90 88.80 1660 ---- ---- ---- ---- 88.90 -.80 89.70 1665 ---- ---- ---- ---- 90.00 -.60 90.60 1670 ---- ---- ---- ---- 91.10 -.40 91.50 1675 ---- ---- ---- ---- 92.20 -.20 92.40 1680 ---- ---- ---- ---- 93.30 UNCH 93.30 1685 ---- ---- ---- ---- 94.40 +.20 94.20 1690 ---- ---- ---- ---- 95.50 +.30 95.20 1695 ---- ---- ---- ---- 96.60 +.50 96.10 1700 ---- ---- ---- ---- 97.70 +.60 97.10 1705 ---- ---- ---- ---- 98.80 +.70 98.10 1710 ---- ---- ---- ---- 100.00 +1.00 99.00 1715 ---- ---- ---- ---- 101.10 +1.10 100.00 1720 ---- ---- ---- ---- 102.30 +1.30 101.00 1725 ---- ---- ---- ---- 103.50 +1.50 102.00 1730 ---- ---- ---- ---- 104.70 +1.70 103.00 1735 ---- ---- ---- ---- 105.90 +1.90 104.00 1740 ---- ---- ---- ---- 107.10 +2.00 105.10 1745 ---- ---- ---- ---- 108.30 +2.10 106.20 1750 ---- ---- ---- ---- 109.50 +2.20 107.30 1755 ---- ---- ---- ---- 110.80 +2.30 108.50 1760 ---- ---- ---- ---- 112.00 +2.30 109.70 1765 ---- ---- ---- ---- 113.30 +2.40 110.90 1770 ---- ---- ---- ---- 114.60 +2.40 112.20 1775 ---- ---- ---- ---- 115.80 +2.40 113.40 1780 ---- ---- ---- ---- 117.10 +2.30 114.80 1785 ---- ---- ---- ---- 118.50 +2.40 116.10 1790 ---- ---- ---- ---- 119.80 +2.30 117.50 1795 ---- ---- ---- ---- 121.20 +2.30 118.90 1800 ---- ---- ---- ---- 122.50 +2.20 120.30 1805 ---- ---- ---- ---- 123.90 +2.10 121.80 1810 ---- ---- ---- ---- 125.30 +2.00 123.30 1815 ---- ---- ---- ---- 126.70 +1.90 124.80 1820 ---- ---- ---- ---- 128.20 +1.90 126.30 1825 ---- ---- ---- ---- 129.60 +1.70 127.90 1830 ---- ---- ---- ---- 131.10 +1.50 129.60 1835 ---- ---- ---- ---- 132.60 +1.40 131.20 1840 ---- ---- ---- ---- 134.10 +1.20 132.90 1845 ---- ---- ---- ---- 135.60 +1.00 134.60 1850 ---- ---- ---- ---- 137.20 +.90 136.30 1855 ---- ---- ---- ---- 138.70 +.60 138.10 1860 ---- ---- ---- ---- 140.30 +.40 139.90 1865 ---- ---- ---- ---- 142.00 +.30 141.70 1870 ---- ---- ---- ---- 143.60 +.10 143.50 1875 ---- ---- ---- ---- 145.30 -.10 145.40 1880 ---- ---- ---- ---- 147.00 -.30 147.30 1885 ---- ---- ---- ---- 148.70 -.60 149.30 1890 ---- ---- ---- ---- 150.40 -.80 151.20 1895 ---- ---- ---- ---- 152.20 -1.00 153.20 1900 ---- ---- ---- ---- 154.00 -1.20 155.20 1905 ---- ---- ---- ---- 155.80 -1.40 157.20 1910 ---- ---- ---- ---- 157.60 -1.70 159.30 1915 ---- ---- ---- ---- 159.50 -1.90 161.40 1920 ---- ---- ---- ---- 161.40 -2.10 163.50 1925 ---- ---- ---- ---- 163.40 -2.20 165.60 1930 ---- ---- ---- ---- 165.30 -2.50 167.80 1935 ---- ---- ---- ---- 167.30 -2.70 170.00 1940 ---- ---- ---- ---- 169.30 -2.90 172.20 1945 ---- ---- ---- ---- 171.40 -3.00 174.40 1950 ---- ---- ---- ---- 173.50 -3.20 176.70 1955 ---- ---- ---- ---- 175.60 -3.40 179.00 1960 ---- ---- ---- ---- 177.70 -3.60 181.30 1965 ---- ---- ---- ---- 179.90 -3.80 183.70 1970 ---- ---- ---- ---- 182.10 -3.90 186.00 1975 ---- ---- ---- ---- 184.40 -4.00 188.40 1980 ---- ---- ---- ---- 186.60 -4.30 190.90 1985 ---- ---- ---- ---- 188.90 -4.40 193.30 1990 ---- ---- ---- ---- 191.20 -4.60 195.80 1995 ---- ---- ---- ---- 193.60 -4.70 198.30 2000 ---- ---- ---- ---- 196.00 -4.80 200.80 2005 ---- ---- ---- ---- 198.40 -5.00 203.40 2010 ---- ---- ---- ---- 200.80 -5.20 206.00 2015 ---- ---- ---- ---- 203.30 -5.30 208.60 2020 ---- ---- ---- ---- 205.80 -5.40 211.20 2025 ---- ---- ---- ---- 208.30 -5.60 213.90 2030 ---- ---- ---- ---- 210.90 -5.70 216.60 2035 ---- ---- ---- ---- 213.50 -5.80 219.30 2040 ---- ---- ---- ---- 216.10 -5.90 222.00 2045 ---- ---- ---- ---- 218.70 -6.10 224.80 2050 ---- ---- ---- ---- 221.40 -6.20 227.60 2055 ---- ---- ---- ---- 224.10 -6.30 230.40 2060 ---- ---- ---- ---- 226.80 -6.40 233.20 2065 ---- ---- ---- ---- 229.50 -6.60 236.10 2070 ---- ---- ---- ---- 232.30 -6.70 239.00 2075 ---- ---- ---- ---- 235.10 -6.80 241.90 2080 ---- ---- ---- ---- 237.90 -7.00 244.90 2085 ---- ---- ---- ---- 240.80 -7.10 247.90 2090 ---- ---- ---- ---- 243.70 -7.20 250.90 2095 ---- ---- ---- ---- 246.60 -7.30 253.90 2100 ---- ---- ---- ---- 249.50 -7.50 257.00 2105 ---- ---- ---- ---- 252.50 -7.60 260.10 2110 ---- ---- ---- ---- 255.50 -7.70 263.20 2115 ---- ---- ---- ---- 258.50 -7.90 266.40 2120 ---- ---- ---- ---- 261.50 -8.10 269.60 2125 ---- ---- ---- ---- 264.60 -8.20 272.80 2130 ---- ---- ---- ---- 267.70 -8.40 276.10 2135 ---- ---- ---- ---- 270.80 -8.50 279.30 2140 ---- ---- ---- ---- 273.90 -8.80 282.70 2145 ---- ---- ---- ---- 277.10 -8.90 286.00 2150 ---- ---- ---- ---- 280.20 -9.20 289.40 2155 ---- ---- ---- ---- 283.40 -9.40 292.80 2160 ---- ---- ---- ---- 286.70 -9.60 296.30 2165 ---- ---- ---- ---- 289.90 -9.80 299.70 2170 ---- ---- ---- ---- 293.20 -10.00 303.20 2175 ---- ---- ---- ---- 296.50 -10.20 306.70 2180 ---- ---- ---- ---- 299.80 -10.40 310.20 2185 ---- ---- ---- ---- 303.10 -10.70 313.80 2190 ---- ---- ---- ---- 306.40 -10.90 317.30 2195 ---- ---- ---- ---- 309.80 -11.10 320.90 2200 ---- ---- ---- ---- 313.20 -11.30 324.50 2205 ---- ---- ---- ---- 316.60 -11.50 328.10 2210 ---- ---- ---- ---- 320.10 -11.60 331.70 2215 ---- ---- ---- ---- 323.50 -11.80 335.30 2220 ---- ---- ---- ---- 327.00 -11.90 338.90 2225 ---- ---- ---- ---- 330.50 -12.00 342.50 2230 ---- ---- ---- ---- 334.00 -12.20 346.20 2235 ---- ---- ---- ---- 337.50 -12.30 349.80 2240 ---- ---- ---- ---- 341.00 -12.40 353.40 2245 ---- ---- ---- ---- 344.60 -12.50 357.10 2250 ---- ---- ---- ---- 348.20 -12.50 360.70 2255 ---- ---- ---- ---- 351.80 -12.50 364.30 2260 ---- ---- ---- ---- 355.40 -12.60 368.00 2265 ---- ---- ---- ---- 359.00 -12.70 371.70 2270 ---- ---- ---- ---- 362.60 -12.70 375.30 2275 ---- ---- ---- ---- 366.30 -12.70 379.00 2280 ---- ---- ---- ---- 370.00 -12.70 382.70 2285 ---- ---- ---- ---- 373.70 -12.80 386.50 2290 ---- ---- ---- ---- 377.40 -12.80 390.20 2295 ---- ---- ---- ---- 381.10 -12.90 394.00 2300 ---- ---- ---- ---- 384.80 -13.00 397.80 2305 ---- ---- ---- ---- 388.50 -13.20 401.70 2310 ---- ---- ---- ---- 392.30 -13.20 405.50 2315 ---- ---- ---- ---- 396.10 -13.30 409.40 2320 ---- ---- ---- ---- 399.90 -13.50 413.40 2325 ---- ---- ---- ---- 403.60 -13.80 417.40 2330 ---- ---- ---- ---- 407.50 -13.90 421.40 2335 ---- ---- ---- ---- 411.30 -14.10 425.40 2340 ---- ---- ---- ---- 415.10 -14.30 429.40 2345 ---- ---- ---- ---- 418.90 -14.40 433.30 2350 ---- ---- ---- ---- 422.80 -14.50 437.30 2355 ---- ---- ---- ---- 426.70 -14.50 441.20 2360 ---- ---- ---- ---- 430.50 -14.60 445.10 2365 ---- ---- ---- ---- 434.40 -14.60 449.00 2370 ---- ---- ---- ---- 438.30 -14.60 452.90 2375 ---- ---- ---- ---- 442.20 -14.60 456.80 2380 ---- ---- ---- ---- 446.20 -14.50 460.70 2385 ---- ---- ---- ---- 450.10 -14.50 464.60 2390 ---- ---- ---- ---- 454.00 -14.60 468.60 2395 ---- ---- ---- ---- 458.00 -14.60 472.60 2400 ---- ---- ---- ---- 462.00 -14.70 476.70 2410 ---- ---- ---- ---- 469.90 -14.90 484.80 2420 ---- ---- ---- ---- 477.90 -15.10 493.00 2425 ---- ---- ---- ---- 481.90 -15.20 497.10 2430 ---- ---- ---- ---- 485.90 -15.40 501.30 2440 ---- ---- ---- ---- 494.00 -15.60 509.60 2450 ---- ---- ---- ---- 502.10 -15.80 517.90 2460 ---- ---- ---- ---- 510.30 -16.00 526.30 2470 ---- ---- ---- ---- 518.40 -16.30 534.70 2475 ---- ---- ---- ---- 522.50 -16.40 538.90 2480 ---- ---- ---- ---- 526.60 -16.50 543.10 2490 ---- ---- ---- ---- 534.90 -16.70 551.60 2500 ---- ---- ---- ---- 543.20 -16.90 560.10 2525 ---- ---- ---- ---- 564.00 -17.40 581.40 2550 ---- ---- ---- ---- 584.90 -18.00 602.90 2575 ---- ---- ---- ---- 606.10 -18.50 624.60 2600 ---- ---- ---- ---- 627.40 -19.00 646.40 2625 ---- ---- ---- ---- 648.80 -19.60 668.40 2650 ---- ---- ---- ---- 670.40 -20.00 690.40 2675 ---- ---- ---- ---- 692.10 -20.50 712.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.00 -8.00 55.00 1375 ---- ---- ---- ---- 50.30 -7.70 58.00 1400 ---- ---- ---- ---- 53.70 -7.50 61.20 1425 ---- ---- ---- ---- 57.30 -7.10 64.40 1450 ---- ---- ---- ---- 61.10 -6.70 67.80 1475 ---- ---- ---- ---- 65.00 -6.30 71.30 1500 ---- ---- ---- ---- 69.10 -5.80 74.90 1525 ---- ---- ---- ---- 73.40 -5.20 78.60 1530 ---- ---- ---- ---- 74.30 -5.10 79.40 1540 ---- ---- ---- ---- 76.10 -4.90 81.00 1550 ---- ---- ---- ---- 77.90 -4.60 82.50 1560 ---- ---- ---- ---- 79.70 -4.40 84.10 1570 ---- ---- ---- ---- 81.50 -4.20 85.70 1575 ---- ---- ---- ---- 82.50 -4.00 86.50 1580 ---- ---- ---- ---- 83.40 -3.90 87.30 1590 ---- ---- ---- ---- 85.40 -3.60 89.00 1600 ---- ---- ---- ---- 87.30 -3.40 90.70 1610 ---- ---- ---- ---- 89.30 -3.00 92.30 1620 ---- ---- ---- ---- 91.30 -2.80 94.10 1625 ---- ---- ---- ---- 92.30 -2.60 94.90 1630 ---- ---- ---- ---- 93.40 -2.40 95.80 1635 ---- ---- ---- ---- 94.40 -2.30 96.70 1640 ---- ---- ---- ---- 95.40 -2.20 97.60 1645 ---- ---- ---- ---- 96.50 -2.00 98.50 1650 ---- ---- ---- ---- 97.50 -1.90 99.40 1655 ---- ---- ---- ---- 98.60 -1.70 100.30 1660 ---- ---- ---- ---- 99.70 -1.50 101.20 1665 ---- ---- ---- ---- 100.80 -1.30 102.10 1670 ---- ---- ---- ---- 101.90 -1.10 103.00 1675 ---- ---- ---- ---- 103.00 -.90 103.90 1680 ---- ---- ---- ---- 104.10 -.80 104.90 1685 ---- ---- ---- ---- 105.20 -.60 105.80 1690 ---- ---- ---- ---- 106.30 -.50 106.80 1695 ---- ---- ---- ---- 107.40 -.30 107.70 1700 ---- ---- ---- ---- 108.60 -.10 108.70 1705 ---- ---- ---- ---- 109.70 +.10 109.60 1710 ---- ---- ---- ---- 110.90 +.30 110.60 1715 ---- ---- ---- ---- 112.10 +.50 111.60 1720 ---- ---- ---- ---- 113.20 +.60 112.60 1725 ---- ---- ---- ---- 114.40 +.80 113.60 1730 ---- ---- ---- ---- 115.60 +1.00 114.60 1735 ---- ---- ---- ---- 116.80 +1.20 115.60 1740 ---- ---- ---- ---- 118.00 +1.40 116.60 1745 ---- ---- ---- ---- 119.30 +1.70 117.60 1750 ---- ---- ---- ---- 120.50 +1.80 118.70 1755 ---- ---- ---- ---- 121.70 +2.00 119.70 1760 ---- ---- ---- ---- 123.00 +2.20 120.80 1765 ---- ---- ---- ---- 124.20 +2.20 122.00 1770 ---- ---- ---- ---- 125.50 +2.40 123.10 1775 ---- ---- ---- ---- 126.80 +2.50 124.30 1780 ---- ---- ---- ---- 128.10 +2.50 125.60 1785 ---- ---- ---- ---- 129.40 +2.60 126.80 1790 ---- ---- ---- ---- 130.70 +2.60 128.10 1795 ---- ---- ---- ---- 132.00 +2.60 129.40 1800 ---- ---- ---- ---- 133.40 +2.60 130.80 1805 ---- ---- ---- ---- 134.70 +2.50 132.20 1810 ---- ---- ---- ---- 136.10 +2.50 133.60 1815 ---- ---- ---- ---- 137.50 +2.50 135.00 1820 ---- ---- ---- ---- 138.90 +2.40 136.50 1825 ---- ---- ---- ---- 140.30 +2.30 138.00 1830 ---- ---- ---- ---- 141.80 +2.20 139.60 1835 ---- ---- ---- ---- 143.20 +2.10 141.10 1840 ---- ---- ---- ---- 144.70 +2.00 142.70 1845 ---- ---- ---- ---- 146.20 +1.80 144.40 1850 ---- ---- ---- ---- 147.70 +1.70 146.00 1855 ---- ---- ---- ---- 149.20 +1.50 147.70 1860 ---- ---- ---- ---- 150.80 +1.30 149.50 1865 ---- ---- ---- ---- 152.30 +1.10 151.20 1870 ---- ---- ---- ---- 153.90 +.90 153.00 1875 ---- ---- ---- ---- 155.50 +.70 154.80 1880 ---- ---- ---- ---- 157.10 +.40 156.70 1885 ---- ---- ---- ---- 158.80 +.30 158.50 1890 ---- ---- ---- ---- 160.50 +.10 160.40 1895 ---- ---- ---- ---- 162.20 -.20 162.40 1900 ---- ---- ---- ---- 163.90 -.40 164.30 1905 ---- ---- ---- ---- 165.60 -.70 166.30 1910 ---- ---- ---- ---- 167.40 -.90 168.30 1915 ---- ---- ---- ---- 169.20 -1.10 170.30 1920 ---- ---- ---- ---- 171.00 -1.40 172.40 1925 ---- ---- ---- ---- 172.90 -1.60 174.50 1930 ---- ---- ---- ---- 174.80 -1.80 176.60 1935 ---- ---- ---- ---- 176.70 -2.00 178.70 1940 ---- ---- ---- ---- 178.60 -2.30 180.90 1945 ---- ---- ---- ---- 180.60 -2.40 183.00 1950 ---- ---- ---- ---- 182.60 -2.70 185.30 1955 ---- ---- ---- ---- 184.60 -2.90 187.50 1960 ---- ---- ---- ---- 186.70 -3.10 189.80 1965 ---- ---- ---- ---- 188.80 -3.20 192.00 1970 ---- ---- ---- ---- 190.90 -3.50 194.40 1975 ---- ---- ---- ---- 193.00 -3.70 196.70 1980 ---- ---- ---- ---- 195.20 -3.90 199.10 1985 ---- ---- ---- ---- 197.40 -4.10 201.50 1990 ---- ---- ---- ---- 199.70 -4.20 203.90 1995 ---- ---- ---- ---- 201.90 -4.40 206.30 2000 ---- ---- ---- ---- 204.20 -4.60 208.80 2005 ---- ---- ---- ---- 206.50 -4.80 211.30 2010 ---- ---- ---- ---- 208.90 -4.90 213.80 2015 ---- ---- ---- ---- 211.30 -5.10 216.40 2020 ---- ---- ---- ---- 213.70 -5.20 218.90 2025 ---- ---- ---- ---- 216.10 -5.40 221.50 2030 ---- ---- ---- ---- 218.60 -5.60 224.20 2035 ---- ---- ---- ---- 221.10 -5.70 226.80 2040 ---- ---- ---- ---- 223.60 -5.90 229.50 2045 ---- ---- ---- ---- 226.20 -6.00 232.20 2050 ---- ---- ---- ---- 228.80 -6.10 234.90 2055 ---- ---- ---- ---- 231.40 -6.30 237.70 2060 ---- ---- ---- ---- 234.00 -6.40 240.40 2065 ---- ---- ---- ---- 236.70 -6.50 243.20 2070 ---- ---- ---- ---- 239.40 -6.70 246.10 2075 ---- ---- ---- ---- 242.10 -6.80 248.90 2080 ---- ---- ---- ---- 244.90 -6.90 251.80 2085 ---- ---- ---- ---- 247.70 -7.00 254.70 2090 ---- ---- ---- ---- 250.50 -7.20 257.70 2095 ---- ---- ---- ---- 253.30 -7.30 260.60 2100 ---- ---- ---- ---- 256.20 -7.40 263.60 2105 ---- ---- ---- ---- 259.10 -7.50 266.60 2110 ---- ---- ---- ---- 262.00 -7.70 269.70 2115 ---- ---- ---- ---- 264.90 -7.90 272.80 2120 ---- ---- ---- ---- 267.90 -8.00 275.90 2125 ---- ---- ---- ---- 270.90 -8.10 279.00 2130 ---- ---- ---- ---- 273.90 -8.30 282.20 2135 ---- ---- ---- ---- 276.90 -8.50 285.40 2140 ---- ---- ---- ---- 280.00 -8.60 288.60 2145 ---- ---- ---- ---- 283.10 -8.80 291.90 2150 ---- ---- ---- ---- 286.20 -9.00 295.20 2155 ---- ---- ---- ---- 289.30 -9.20 298.50 2160 ---- ---- ---- ---- 292.50 -9.40 301.90 2165 ---- ---- ---- ---- 295.70 -9.60 305.30 2170 ---- ---- ---- ---- 298.90 -9.80 308.70 2175 ---- ---- ---- ---- 302.10 -10.00 312.10 2180 ---- ---- ---- ---- 305.40 -10.20 315.60 2185 ---- ---- ---- ---- 308.70 -10.40 319.10 2190 ---- ---- ---- ---- 312.00 -10.60 322.60 2195 ---- ---- ---- ---- 315.30 -10.90 326.20 2200 ---- ---- ---- ---- 318.60 -11.10 329.70 2205 ---- ---- ---- ---- 322.00 -11.30 333.30 2210 ---- ---- ---- ---- 325.40 -11.50 336.90 2215 ---- ---- ---- ---- 328.80 -11.70 340.50 2220 ---- ---- ---- ---- 332.20 -11.90 344.10 2225 ---- ---- ---- ---- 335.60 -12.20 347.80 2230 ---- ---- ---- ---- 339.10 -12.30 351.40 2235 ---- ---- ---- ---- 342.60 -12.50 355.10 2240 ---- ---- ---- ---- 346.10 -12.60 358.70 2245 ---- ---- ---- ---- 349.60 -12.80 362.40 2250 ---- ---- ---- ---- 353.10 -12.90 366.00 2255 ---- ---- ---- ---- 356.60 -13.10 369.70 2260 ---- ---- ---- ---- 360.20 -13.20 373.40 2265 ---- ---- ---- ---- 363.80 -13.20 377.00 2270 ---- ---- ---- ---- 367.40 -13.30 380.70 2275 ---- ---- ---- ---- 371.00 -13.40 384.40 2280 ---- ---- ---- ---- 374.60 -13.40 388.00 2285 ---- ---- ---- ---- 378.30 -13.40 391.70 2290 ---- ---- ---- ---- 381.90 -13.50 395.40 2295 ---- ---- ---- ---- 385.60 -13.60 399.20 2300 ---- ---- ---- ---- 389.30 -13.60 402.90 2305 ---- ---- ---- ---- 393.00 -13.60 406.60 2310 ---- ---- ---- ---- 396.70 -13.70 410.40 2315 ---- ---- ---- ---- 400.40 -13.80 414.20 2320 ---- ---- ---- ---- 404.10 -14.00 418.10 2325 ---- ---- ---- ---- 407.80 -14.10 421.90 2330 ---- ---- ---- ---- 411.60 -14.20 425.80 2335 ---- ---- ---- ---- 415.40 -14.30 429.70 2340 ---- ---- ---- ---- 419.10 -14.60 433.70 2345 ---- ---- ---- ---- 422.90 -14.80 437.70 2350 ---- ---- ---- ---- 426.70 -15.00 441.70 2355 ---- ---- ---- ---- 430.50 -15.30 445.80 2360 ---- ---- ---- ---- 434.30 -15.60 449.90 2365 ---- ---- ---- ---- 438.20 -15.70 453.90 2370 ---- ---- ---- ---- 442.00 -15.90 457.90 2375 ---- ---- ---- ---- 445.80 -16.20 462.00 2380 ---- ---- ---- ---- 449.70 -16.30 466.00 2385 ---- ---- ---- ---- 453.50 -16.50 470.00 2390 ---- ---- ---- ---- 457.40 -16.60 474.00 2400 ---- ---- ---- ---- 465.20 -16.90 482.10 2410 ---- ---- ---- ---- 473.00 -17.10 490.10 2420 ---- ---- ---- ---- 480.80 -17.30 498.10 2425 ---- ---- ---- ---- 484.80 -17.30 502.10 2430 ---- ---- ---- ---- 488.70 -17.50 506.20 2440 ---- ---- ---- ---- 496.60 -17.60 514.20 2450 ---- ---- ---- ---- 504.50 -17.80 522.30 2460 ---- ---- ---- ---- 512.50 -17.80 530.30 2470 ---- ---- ---- ---- 520.50 -18.00 538.50 2475 ---- ---- ---- ---- 524.50 -18.00 542.50 2480 ---- ---- ---- ---- 528.50 -18.10 546.60 2500 ---- ---- ---- ---- 544.70 -18.30 563.00 2525 ---- ---- ---- ---- 565.10 -18.50 583.60 2550 ---- ---- ---- ---- 585.60 -18.80 604.40 2575 ---- ---- ---- ---- 606.30 -19.10 625.40 2600 ---- ---- ---- ---- 627.20 -19.30 646.50 2625 ---- ---- ---- ---- 648.20 -19.60 667.80 2650 ---- ---- ---- ---- 669.40 -19.80 689.20 2675 ---- ---- ---- ---- 690.70 -20.00 710.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 -12.20 67.60 1375 ---- ---- ---- ---- 59.00 -11.80 70.80 1400 ---- ---- ---- ---- 62.70 -11.30 74.00 1425 ---- ---- ---- ---- 66.50 -10.90 77.40 1450 ---- ---- ---- ---- 70.60 -10.20 80.80 1475 ---- ---- ---- ---- 74.70 -9.60 84.30 1500 ---- ---- ---- ---- 79.00 -8.90 87.90 1525 ---- ---- ---- ---- 83.50 -8.10 91.60 1550 ---- ---- ---- ---- 88.20 -7.20 95.40 1560 ---- ---- ---- ---- 90.10 -6.80 96.90 1570 ---- ---- ---- ---- 92.00 -6.50 98.50 1575 ---- ---- ---- ---- 93.00 -6.30 99.30 1580 ---- ---- ---- ---- 94.00 -6.10 100.10 1590 ---- ---- ---- ---- 96.00 -5.70 101.70 1600 ---- ---- ---- ---- 98.00 -5.30 103.30 1610 ---- ---- ---- ---- 100.10 -4.80 104.90 1620 ---- ---- ---- ---- 102.10 -4.50 106.60 1625 ---- ---- ---- ---- 103.20 -4.20 107.40 1630 ---- ---- ---- ---- 104.30 -3.90 108.20 1640 ---- ---- ---- ---- 106.40 -3.50 109.90 1650 ---- ---- ---- ---- 108.60 -3.00 111.60 1655 ---- ---- ---- ---- 109.70 -2.80 112.50 1660 ---- ---- ---- ---- 110.80 -2.60 113.40 1665 ---- ---- ---- ---- 111.90 -2.40 114.30 1670 ---- ---- ---- ---- 113.00 -2.10 115.10 1675 ---- ---- ---- ---- 114.10 -1.90 116.00 1680 ---- ---- ---- ---- 115.30 -1.60 116.90 1685 ---- ---- ---- ---- 116.40 -1.40 117.80 1690 ---- ---- ---- ---- 117.50 -1.20 118.70 1695 ---- ---- ---- ---- 118.70 -1.00 119.70 1700 ---- ---- ---- ---- 119.90 -.70 120.60 1705 ---- ---- ---- ---- 121.00 -.50 121.50 1710 ---- ---- ---- ---- 122.20 -.30 122.50 1715 ---- ---- ---- ---- 123.40 UNCH 123.40 1720 ---- ---- ---- ---- 124.60 +.20 124.40 1725 ---- ---- ---- ---- 125.80 +.40 125.40 1730 ---- ---- ---- ---- 127.00 +.60 126.40 1735 ---- ---- ---- ---- 128.20 +.80 127.40 1740 ---- ---- ---- ---- 129.50 +1.10 128.40 1745 ---- ---- ---- ---- 130.70 +1.30 129.40 1750 ---- ---- ---- ---- 132.00 +1.60 130.40 1755 ---- ---- ---- ---- 133.20 +1.70 131.50 1760 ---- ---- ---- ---- 134.50 +2.00 132.50 1765 ---- ---- ---- ---- 135.80 +2.20 133.60 1770 ---- ---- ---- ---- 137.00 +2.30 134.70 1775 ---- ---- ---- ---- 138.30 +2.40 135.90 1780 ---- ---- ---- ---- 139.60 +2.50 137.10 1785 ---- ---- ---- ---- 140.90 +2.60 138.30 1790 ---- ---- ---- ---- 142.30 +2.70 139.60 1795 ---- ---- ---- ---- 143.60 +2.80 140.80 1800 ---- ---- ---- ---- 144.90 +2.70 142.20 1805 ---- ---- ---- ---- 146.30 +2.80 143.50 1810 ---- ---- ---- ---- 147.70 +2.80 144.90 1815 ---- ---- ---- ---- 149.10 +2.80 146.30 1820 ---- ---- ---- ---- 150.50 +2.70 147.80 1825 ---- ---- ---- ---- 151.90 +2.70 149.20 1830 ---- ---- ---- ---- 153.30 +2.60 150.70 1835 ---- ---- ---- ---- 154.70 +2.40 152.30 1840 ---- ---- ---- ---- 156.20 +2.30 153.90 1845 ---- ---- ---- ---- 157.70 +2.20 155.50 1850 ---- ---- ---- ---- 159.20 +2.10 157.10 1855 ---- ---- ---- ---- 160.70 +1.90 158.80 1860 ---- ---- ---- ---- 162.20 +1.70 160.50 1865 ---- ---- ---- ---- 163.80 +1.60 162.20 1870 ---- ---- ---- ---- 165.30 +1.30 164.00 1875 ---- ---- ---- ---- 166.90 +1.10 165.80 1880 ---- ---- ---- ---- 168.50 +.90 167.60 1885 ---- ---- ---- ---- 170.20 +.80 169.40 1890 ---- ---- ---- ---- 171.80 +.50 171.30 1895 ---- ---- ---- ---- 173.50 +.30 173.20 1900 ---- ---- ---- ---- 175.20 UNCH 175.20 1905 ---- ---- ---- ---- 176.90 -.20 177.10 1910 ---- ---- ---- ---- 178.70 -.40 179.10 1915 ---- ---- ---- ---- 180.40 -.70 181.10 1920 ---- ---- ---- ---- 182.20 -1.00 183.20 1925 ---- ---- ---- ---- 184.00 -1.20 185.20 1930 ---- ---- ---- ---- 185.90 -1.40 187.30 1935 ---- ---- ---- ---- 187.80 -1.70 189.50 1940 ---- ---- ---- ---- 189.70 -1.90 191.60 1945 ---- ---- ---- ---- 191.60 -2.20 193.80 1950 ---- ---- ---- ---- 193.60 -2.40 196.00 1955 ---- ---- ---- ---- 195.60 -2.60 198.20 1960 ---- ---- ---- ---- 197.60 -2.80 200.40 1965 ---- ---- ---- ---- 199.60 -3.10 202.70 1970 ---- ---- ---- ---- 201.70 -3.30 205.00 1975 ---- ---- ---- ---- 203.80 -3.50 207.30 1980 ---- ---- ---- ---- 206.00 -3.70 209.70 1985 ---- ---- ---- ---- 208.10 -4.00 212.10 1990 ---- ---- ---- ---- 210.30 -4.20 214.50 1995 ---- ---- ---- ---- 212.60 -4.30 216.90 2000 ---- ---- ---- ---- 214.80 -4.50 219.30 2005 ---- ---- ---- ---- 217.10 -4.70 221.80 2010 ---- ---- ---- ---- 219.50 -4.80 224.30 2015 ---- ---- ---- ---- 221.80 -5.10 226.90 2020 ---- ---- ---- ---- 224.20 -5.20 229.40 2025 ---- ---- ---- ---- 226.60 -5.40 232.00 2030 ---- ---- ---- ---- 229.00 -5.60 234.60 2035 ---- ---- ---- ---- 231.50 -5.70 237.20 2040 ---- ---- ---- ---- 234.00 -5.90 239.90 2045 ---- ---- ---- ---- 236.50 -6.10 242.60 2050 ---- ---- ---- ---- 239.10 -6.20 245.30 2055 ---- ---- ---- ---- 241.70 -6.30 248.00 2060 ---- ---- ---- ---- 244.30 -6.50 250.80 2065 ---- ---- ---- ---- 246.90 -6.70 253.60 2070 ---- ---- ---- ---- 249.60 -6.80 256.40 2075 ---- ---- ---- ---- 252.30 -6.90 259.20 2080 ---- ---- ---- ---- 255.00 -7.10 262.10 2085 ---- ---- ---- ---- 257.70 -7.20 264.90 2090 ---- ---- ---- ---- 260.50 -7.40 267.90 2095 ---- ---- ---- ---- 263.30 -7.50 270.80 2100 ---- ---- ---- ---- 266.20 -7.60 273.80 2105 ---- ---- ---- ---- 269.00 -7.80 276.80 2110 ---- ---- ---- ---- 271.90 -7.90 279.80 2115 ---- ---- ---- ---- 274.80 -8.00 282.80 2120 ---- ---- ---- ---- 277.70 -8.20 285.90 2125 ---- ---- ---- ---- 280.70 -8.30 289.00 2130 ---- ---- ---- ---- 283.70 -8.50 292.20 2135 ---- ---- ---- ---- 286.70 -8.60 295.30 2140 ---- ---- ---- ---- 289.70 -8.80 298.50 2145 ---- ---- ---- ---- 292.80 -9.00 301.80 2150 ---- ---- ---- ---- 295.90 -9.10 305.00 2155 ---- ---- ---- ---- 299.00 -9.30 308.30 2160 ---- ---- ---- ---- 302.20 -9.50 311.70 2165 ---- ---- ---- ---- 305.30 -9.70 315.00 2170 ---- ---- ---- ---- 308.50 -9.90 318.40 2175 ---- ---- ---- ---- 311.70 -10.10 321.80 2180 ---- ---- ---- ---- 314.90 -10.40 325.30 2185 ---- ---- ---- ---- 318.20 -10.60 328.80 2190 ---- ---- ---- ---- 321.50 -10.80 332.30 2195 ---- ---- ---- ---- 324.80 -11.00 335.80 2200 ---- ---- ---- ---- 328.10 -11.30 339.40 2205 ---- ---- ---- ---- 331.40 -11.60 343.00 2210 ---- ---- ---- ---- 334.80 -11.80 346.60 2215 ---- ---- ---- ---- 338.20 -12.00 350.20 2220 ---- ---- ---- ---- 341.60 -12.20 353.80 2225 ---- ---- ---- ---- 345.00 -12.50 357.50 2230 ---- ---- ---- ---- 348.40 -12.70 361.10 2235 ---- ---- ---- ---- 351.90 -12.90 364.80 2240 ---- ---- ---- ---- 355.40 -13.10 368.50 2245 ---- ---- ---- ---- 358.90 -13.20 372.10 2250 ---- ---- ---- ---- 362.40 -13.40 375.80 2255 ---- ---- ---- ---- 365.90 -13.60 379.50 2260 ---- ---- ---- ---- 369.50 -13.70 383.20 2265 ---- ---- ---- ---- 373.00 -13.90 386.90 2270 ---- ---- ---- ---- 376.60 -14.00 390.60 2275 ---- ---- ---- ---- 380.20 -14.10 394.30 2280 ---- ---- ---- ---- 383.80 -14.10 397.90 2285 ---- ---- ---- ---- 387.50 -14.10 401.60 2290 ---- ---- ---- ---- 391.10 -14.20 405.30 2295 ---- ---- ---- ---- 394.70 -14.40 409.10 2300 ---- ---- ---- ---- 398.40 -14.40 412.80 2305 ---- ---- ---- ---- 402.10 -14.40 416.50 2310 ---- ---- ---- ---- 405.80 -14.50 420.30 2315 ---- ---- ---- ---- 409.50 -14.50 424.00 2320 ---- ---- ---- ---- 413.20 -14.60 427.80 2325 ---- ---- ---- ---- 417.00 -14.70 431.70 2330 ---- ---- ---- ---- 420.70 -14.80 435.50 2335 ---- ---- ---- ---- 424.50 -14.90 439.40 2340 ---- ---- ---- ---- 428.20 -15.10 443.30 2345 ---- ---- ---- ---- 432.00 -15.30 447.30 2350 ---- ---- ---- ---- 435.80 -15.50 451.30 2355 ---- ---- ---- ---- 439.60 -15.70 455.30 2360 ---- ---- ---- ---- 443.40 -16.00 459.40 2365 ---- ---- ---- ---- 447.20 -16.30 463.50 2370 ---- ---- ---- ---- 451.00 -16.50 467.50 2375 ---- ---- ---- ---- 454.90 -16.70 471.60 2380 ---- ---- ---- ---- 458.70 -17.00 475.70 2385 ---- ---- ---- ---- 462.60 -17.10 479.70 2390 ---- ---- ---- ---- 466.40 -17.40 483.80 2395 ---- ---- ---- ---- 470.30 -17.50 487.80 2400 ---- ---- ---- ---- 474.20 -17.70 491.90 2410 ---- ---- ---- ---- 482.00 -17.90 499.90 2420 ---- ---- ---- ---- 489.80 -18.20 508.00 2425 ---- ---- ---- ---- 493.70 -18.30 512.00 2430 ---- ---- ---- ---- 497.60 -18.50 516.10 2440 ---- ---- ---- ---- 505.50 -18.60 524.10 2450 ---- ---- ---- ---- 513.40 -18.80 532.20 2460 ---- ---- ---- ---- 521.40 -18.90 540.30 2470 ---- ---- ---- ---- 529.30 -19.10 548.40 2475 ---- ---- ---- ---- 533.30 -19.10 552.40 2480 ---- ---- ---- ---- 537.40 -19.10 556.50 2490 ---- ---- ---- ---- 545.40 -19.30 564.70 2500 ---- ---- ---- ---- 553.50 -19.40 572.90 2525 ---- ---- ---- ---- 573.80 -19.70 593.50 2550 ---- ---- ---- ---- 594.20 -20.10 614.30 2575 ---- ---- ---- ---- 614.90 -20.30 635.20 2600 ---- ---- ---- ---- 635.70 -20.60 656.30 2625 ---- ---- ---- ---- 656.60 -20.90 677.50 2650 ---- ---- ---- ---- 677.70 -21.20 698.90 2675 ---- ---- ---- ---- 699.00 -21.40 720.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.30 -13.10 80.40 1400 ---- ---- ---- ---- 71.20 -12.50 83.70 1425 ---- ---- ---- ---- 75.20 -12.00 87.20 1450 ---- ---- ---- ---- 79.40 -11.30 90.70 1475 ---- ---- ---- ---- 83.70 -10.60 94.30 1500 ---- ---- ---- ---- 88.20 -9.80 98.00 1525 ---- ---- ---- ---- 92.80 -9.00 101.80 1550 ---- ---- ---- ---- 97.60 -8.10 105.70 1570 ---- ---- ---- ---- 101.60 -7.20 108.80 1575 ---- ---- ---- ---- 102.60 -7.00 109.60 1580 ---- ---- ---- ---- 103.60 -6.80 110.40 1590 ---- ---- ---- ---- 105.60 -6.40 112.00 1600 ---- ---- ---- ---- 107.70 -6.00 113.70 1610 ---- ---- ---- ---- 109.80 -5.50 115.30 1620 ---- ---- ---- ---- 111.90 -5.10 117.00 1625 ---- ---- ---- ---- 113.00 -4.80 117.80 1630 ---- ---- ---- ---- 114.10 -4.50 118.60 1640 ---- ---- ---- ---- 116.20 -4.10 120.30 1650 ---- ---- ---- ---- 118.40 -3.70 122.10 1660 ---- ---- ---- ---- 120.60 -3.20 123.80 1670 ---- ---- ---- ---- 122.90 -2.60 125.50 1675 ---- ---- ---- ---- 124.00 -2.40 126.40 1680 ---- ---- ---- ---- 125.20 -2.10 127.30 1685 ---- ---- ---- ---- 126.30 -1.90 128.20 1690 ---- ---- ---- ---- 127.50 -1.60 129.10 1695 ---- ---- ---- ---- 128.70 -1.30 130.00 1700 ---- ---- ---- ---- 129.80 -1.10 130.90 1705 ---- ---- ---- ---- 131.00 -.90 131.90 1710 ---- ---- ---- ---- 132.20 -.60 132.80 1715 ---- ---- ---- ---- 133.40 -.30 133.70 1720 ---- ---- ---- ---- 134.60 -.10 134.70 1725 ---- ---- ---- ---- 135.80 +.20 135.60 1730 ---- ---- ---- ---- 137.00 +.40 136.60 1735 ---- ---- ---- ---- 138.30 +.70 137.60 1740 ---- ---- ---- ---- 139.50 +.90 138.60 1745 ---- ---- ---- ---- 140.70 +1.10 139.60 1750 ---- ---- ---- ---- 142.00 +1.40 140.60 1755 ---- ---- ---- ---- 143.20 +1.60 141.60 1760 ---- ---- ---- ---- 144.50 +1.90 142.60 1765 ---- ---- ---- ---- 145.80 +2.20 143.60 1770 ---- ---- ---- ---- 147.00 +2.30 144.70 1775 ---- ---- ---- ---- 148.30 +2.50 145.80 1780 ---- ---- ---- ---- 149.60 +2.70 146.90 1785 ---- ---- ---- ---- 150.90 +2.90 148.00 1790 ---- ---- ---- ---- 152.20 +3.00 149.20 1795 ---- ---- ---- ---- 153.60 +3.20 150.40 1800 ---- ---- ---- ---- 154.90 +3.30 151.60 1805 ---- ---- ---- ---- 156.20 +3.30 152.90 1810 ---- ---- ---- ---- 157.60 +3.40 154.20 1815 ---- ---- ---- ---- 158.90 +3.40 155.50 1820 ---- ---- ---- ---- 160.30 +3.40 156.90 1825 ---- ---- ---- ---- 161.70 +3.40 158.30 1830 ---- ---- ---- ---- 163.10 +3.40 159.70 1835 ---- ---- ---- ---- 164.50 +3.30 161.20 1840 ---- ---- ---- ---- 165.90 +3.20 162.70 1845 ---- ---- ---- ---- 167.40 +3.20 164.20 1850 ---- ---- ---- ---- 168.80 +3.10 165.70 1855 ---- ---- ---- ---- 170.30 +3.00 167.30 1860 ---- ---- ---- ---- 171.80 +2.80 169.00 1865 ---- ---- ---- ---- 173.30 +2.70 170.60 1870 ---- ---- ---- ---- 174.80 +2.50 172.30 1875 ---- ---- ---- ---- 176.30 +2.30 174.00 1880 ---- ---- ---- ---- 177.90 +2.10 175.80 1885 ---- ---- ---- ---- 179.40 +1.80 177.60 1890 ---- ---- ---- ---- 181.00 +1.60 179.40 1895 ---- ---- ---- ---- 182.60 +1.30 181.30 1900 ---- ---- ---- ---- 184.30 +1.20 183.10 1905 ---- ---- ---- ---- 185.90 +.90 185.00 1910 ---- ---- ---- ---- 187.60 +.60 187.00 1915 ---- ---- ---- ---- 189.30 +.40 188.90 1920 ---- ---- ---- ---- 191.00 +.10 190.90 1925 ---- ---- ---- ---- 192.80 -.10 192.90 1930 ---- ---- ---- ---- 194.50 -.50 195.00 1935 ---- ---- ---- ---- 196.30 -.80 197.10 1940 ---- ---- ---- ---- 198.20 -.90 199.10 1945 ---- ---- ---- ---- 200.00 -1.30 201.30 1950 ---- ---- ---- ---- 201.90 -1.50 203.40 1955 ---- ---- ---- ---- 203.80 -1.80 205.60 1960 ---- ---- ---- ---- 205.70 -2.10 207.80 1965 ---- ---- ---- ---- 207.70 -2.30 210.00 1970 ---- ---- ---- ---- 209.60 -2.60 212.20 1975 ---- ---- ---- ---- 211.70 -2.80 214.50 1980 ---- ---- ---- ---- 213.70 -3.10 216.80 1985 ---- ---- ---- ---- 215.80 -3.30 219.10 1990 ---- ---- ---- ---- 217.90 -3.60 221.50 1995 ---- ---- ---- ---- 220.00 -3.90 223.90 2000 ---- ---- ---- ---- 222.20 -4.10 226.30 2005 ---- ---- ---- ---- 224.40 -4.30 228.70 2010 ---- ---- ---- ---- 226.60 -4.50 231.10 2015 ---- ---- ---- ---- 228.90 -4.70 233.60 2020 ---- ---- ---- ---- 231.20 -4.90 236.10 2025 ---- ---- ---- ---- 233.50 -5.10 238.60 2030 ---- ---- ---- ---- 235.80 -5.40 241.20 2035 ---- ---- ---- ---- 238.20 -5.60 243.80 2040 ---- ---- ---- ---- 240.60 -5.80 246.40 2045 ---- ---- ---- ---- 243.10 -5.90 249.00 2050 ---- ---- ---- ---- 245.50 -6.20 251.70 2055 ---- ---- ---- ---- 248.00 -6.40 254.40 2060 ---- ---- ---- ---- 250.50 -6.60 257.10 2065 ---- ---- ---- ---- 253.10 -6.70 259.80 2070 ---- ---- ---- ---- 255.70 -6.80 262.50 2075 ---- ---- ---- ---- 258.30 -7.00 265.30 2080 ---- ---- ---- ---- 260.90 -7.20 268.10 2085 ---- ---- ---- ---- 263.60 -7.40 271.00 2090 ---- ---- ---- ---- 266.30 -7.50 273.80 2095 ---- ---- ---- ---- 269.00 -7.70 276.70 2100 ---- ---- ---- ---- 271.80 -7.80 279.60 2105 ---- ---- ---- ---- 274.50 -8.10 282.60 2110 ---- ---- ---- ---- 277.40 -8.10 285.50 2115 ---- ---- ---- ---- 280.20 -8.30 288.50 2120 ---- ---- ---- ---- 283.00 -8.50 291.50 2125 ---- ---- ---- ---- 285.90 -8.70 294.60 2130 ---- ---- ---- ---- 288.80 -8.80 297.60 2135 ---- ---- ---- ---- 291.80 -8.90 300.70 2140 ---- ---- ---- ---- 294.70 -9.20 303.90 2145 ---- ---- ---- ---- 297.70 -9.30 307.00 2150 ---- ---- ---- ---- 300.70 -9.50 310.20 2155 ---- ---- ---- ---- 303.80 -9.70 313.50 2160 ---- ---- ---- ---- 306.80 -9.90 316.70 2165 ---- ---- ---- ---- 309.90 -10.10 320.00 2170 ---- ---- ---- ---- 313.00 -10.30 323.30 2175 ---- ---- ---- ---- 316.20 -10.50 326.70 2180 ---- ---- ---- ---- 319.30 -10.80 330.10 2185 ---- ---- ---- ---- 322.50 -11.00 333.50 2190 ---- ---- ---- ---- 325.70 -11.30 337.00 2195 ---- ---- ---- ---- 328.90 -11.50 340.40 2200 ---- ---- ---- ---- 332.20 -11.80 344.00 2205 ---- ---- ---- ---- 335.50 -12.00 347.50 2210 ---- ---- ---- ---- 338.80 -12.30 351.10 2215 ---- ---- ---- ---- 342.10 -12.50 354.60 2220 ---- ---- ---- ---- 345.40 -12.90 358.30 2225 ---- ---- ---- ---- 348.80 -13.10 361.90 2230 ---- ---- ---- ---- 352.10 -13.40 365.50 2235 ---- ---- ---- ---- 355.50 -13.70 369.20 2240 ---- ---- ---- ---- 359.00 -13.90 372.90 2245 ---- ---- ---- ---- 362.40 -14.10 376.50 2250 ---- ---- ---- ---- 365.90 -14.30 380.20 2255 ---- ---- ---- ---- 369.30 -14.60 383.90 2260 ---- ---- ---- ---- 372.80 -14.80 387.60 2265 ---- ---- ---- ---- 376.30 -15.00 391.30 2270 ---- ---- ---- ---- 379.90 -15.20 395.10 2275 ---- ---- ---- ---- 383.40 -15.40 398.80 2280 ---- ---- ---- ---- 387.00 -15.50 402.50 2285 ---- ---- ---- ---- 390.60 -15.60 406.20 2290 ---- ---- ---- ---- 394.20 -15.70 409.90 2295 ---- ---- ---- ---- 397.80 -15.80 413.60 2300 ---- ---- ---- ---- 401.40 -15.90 417.30 2305 ---- ---- ---- ---- 405.10 -15.90 421.00 2310 ---- ---- ---- ---- 408.80 -15.90 424.70 2315 ---- ---- ---- ---- 412.40 -16.10 428.50 2320 ---- ---- ---- ---- 416.10 -16.10 432.20 2325 ---- ---- ---- ---- 419.80 -16.20 436.00 2330 ---- ---- ---- ---- 423.60 -16.20 439.80 2335 ---- ---- ---- ---- 427.30 -16.30 443.60 2340 ---- ---- ---- ---- 431.10 -16.30 447.40 2345 ---- ---- ---- ---- 434.80 -16.50 451.30 2350 ---- ---- ---- ---- 438.60 -16.60 455.20 2355 ---- ---- ---- ---- 442.40 -16.80 459.20 2360 ---- ---- ---- ---- 446.20 -16.90 463.10 2365 ---- ---- ---- ---- 450.00 -17.20 467.20 2370 ---- ---- ---- ---- 453.90 -17.30 471.20 2375 ---- ---- ---- ---- 457.70 -17.60 475.30 2380 ---- ---- ---- ---- 461.60 -17.80 479.40 2385 ---- ---- ---- ---- 465.40 -18.10 483.50 2390 ---- ---- ---- ---- 469.30 -18.30 487.60 2395 ---- ---- ---- ---- 473.20 -18.40 491.60 2400 ---- ---- ---- ---- 477.10 -18.40 495.50 2405 ---- ---- ---- ---- 481.00 -18.50 499.50 2410 ---- ---- ---- ---- 484.90 -18.60 503.50 2420 ---- ---- ---- ---- 492.80 -18.50 511.30 2425 ---- ---- ---- ---- 496.70 -18.50 515.20 2430 ---- ---- ---- ---- 500.70 -18.50 519.20 2440 ---- ---- ---- ---- 508.60 -18.50 527.10 2450 ---- ---- ---- ---- 516.60 -18.40 535.00 2460 ---- ---- ---- ---- 524.60 -18.30 542.90 2470 ---- ---- ---- ---- 532.70 -18.20 550.90 2475 ---- ---- ---- ---- 536.70 -18.20 554.90 2480 ---- ---- ---- ---- 540.80 -18.10 558.90 2490 ---- ---- ---- ---- 548.90 -18.00 566.90 2500 ---- ---- ---- ---- 557.10 -17.90 575.00 2525 ---- ---- ---- ---- 577.60 -17.70 595.30 2550 ---- ---- ---- ---- 598.30 -17.40 615.70 2575 ---- ---- ---- ---- 619.20 -17.10 636.30 2600 ---- ---- ---- ---- 640.30 -16.80 657.10 2625 ---- ---- ---- ---- 661.50 -16.50 678.00 2650 ---- ---- ---- ---- 682.80 -16.30 699.10 2675 ---- ---- ---- ---- 704.30 -16.00 720.30 2700 ---- ---- ---- ---- 725.90 -15.70 741.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 79.60 -14.30 93.90 1425 ---- ---- ---- ---- 83.80 -13.70 97.50 1450 ---- ---- ---- ---- 88.20 -12.90 101.10 1475 ---- ---- ---- ---- 92.70 -12.10 104.80 1500 ---- ---- ---- ---- 97.40 -11.20 108.60 1525 ---- ---- ---- ---- 102.20 -10.20 112.40 1550 ---- ---- ---- ---- 107.10 -9.20 116.30 1575 ---- ---- ---- ---- 112.20 -8.10 120.30 1580 ---- ---- ---- ---- 113.20 -8.00 121.20 1590 ---- ---- ---- ---- 115.30 -7.50 122.80 1600 ---- ---- ---- ---- 117.40 -7.00 124.40 1610 ---- ---- ---- ---- 119.60 -6.50 126.10 1620 ---- ---- ---- ---- 121.70 -6.00 127.70 1625 ---- ---- ---- ---- 122.80 -5.80 128.60 1630 ---- ---- ---- ---- 123.90 -5.50 129.40 1640 ---- ---- ---- ---- 126.10 -5.00 131.10 1650 ---- ---- ---- ---- 128.40 -4.40 132.80 1660 ---- ---- ---- ---- 130.70 -3.90 134.60 1670 ---- ---- ---- ---- 132.90 -3.40 136.30 1675 ---- ---- ---- ---- 134.10 -3.10 137.20 1680 ---- ---- ---- ---- 135.30 -2.80 138.10 1685 ---- ---- ---- ---- 136.40 -2.60 139.00 1690 ---- ---- ---- ---- 137.60 -2.30 139.90 1695 ---- ---- ---- ---- 138.80 -2.00 140.80 1700 ---- ---- ---- ---- 140.00 -1.70 141.70 1705 ---- ---- ---- ---- 141.20 -1.40 142.60 1710 ---- ---- ---- ---- 142.40 -1.10 143.50 1715 ---- ---- ---- ---- 143.60 -.80 144.40 1720 ---- ---- ---- ---- 144.80 -.60 145.40 1725 ---- ---- ---- ---- 146.00 -.30 146.30 1730 ---- ---- ---- ---- 147.30 UNCH 147.30 1735 ---- ---- ---- ---- 148.50 +.20 148.30 1740 ---- ---- ---- ---- 149.70 +.50 149.20 1745 ---- ---- ---- ---- 151.00 +.80 150.20 1750 ---- ---- ---- ---- 152.30 +1.10 151.20 1755 ---- ---- ---- ---- 153.50 +1.30 152.20 1760 ---- ---- ---- ---- 154.80 +1.50 153.30 1765 ---- ---- ---- ---- 156.10 +1.80 154.30 1770 ---- ---- ---- ---- 157.40 +2.10 155.30 1775 ---- ---- ---- ---- 158.60 +2.20 156.40 1780 ---- ---- ---- ---- 159.90 +2.40 157.50 1785 ---- ---- ---- ---- 161.30 +2.70 158.60 1790 ---- ---- ---- ---- 162.60 +2.90 159.70 1795 ---- ---- ---- ---- 163.90 +3.10 160.80 1800 ---- ---- ---- ---- 165.20 +3.20 162.00 1805 ---- ---- ---- ---- 166.60 +3.30 163.30 1810 ---- ---- ---- ---- 167.90 +3.40 164.50 1815 ---- ---- ---- ---- 169.30 +3.50 165.80 1820 ---- ---- ---- ---- 170.60 +3.50 167.10 1825 ---- ---- ---- ---- 172.00 +3.50 168.50 1830 ---- ---- ---- ---- 173.40 +3.50 169.90 1835 ---- ---- ---- ---- 174.80 +3.50 171.30 1840 ---- ---- ---- ---- 176.20 +3.50 172.70 1845 ---- ---- ---- ---- 177.70 +3.50 174.20 1850 ---- ---- ---- ---- 179.10 +3.40 175.70 1855 ---- ---- ---- ---- 180.50 +3.20 177.30 1860 ---- ---- ---- ---- 182.00 +3.10 178.90 1865 ---- ---- ---- ---- 183.50 +3.00 180.50 1870 ---- ---- ---- ---- 185.00 +2.90 182.10 1875 ---- ---- ---- ---- 186.50 +2.70 183.80 1880 ---- ---- ---- ---- 188.00 +2.50 185.50 1885 ---- ---- ---- ---- 189.60 +2.40 187.20 1890 ---- ---- ---- ---- 191.20 +2.20 189.00 1895 ---- ---- ---- ---- 192.70 +1.90 190.80 1900 ---- ---- ---- ---- 194.40 +1.80 192.60 1905 ---- ---- ---- ---- 196.00 +1.50 194.50 1910 ---- ---- ---- ---- 197.60 +1.20 196.40 1915 ---- ---- ---- ---- 199.30 +1.00 198.30 1920 ---- ---- ---- ---- 201.00 +.80 200.20 1925 ---- ---- ---- ---- 202.70 +.50 202.20 1930 ---- ---- ---- ---- 204.40 +.20 204.20 1935 ---- ---- ---- ---- 206.20 -.10 206.30 1940 ---- ---- ---- ---- 208.00 -.30 208.30 1945 ---- ---- ---- ---- 209.80 -.60 210.40 1950 ---- ---- ---- ---- 211.60 -1.00 212.60 1955 ---- ---- ---- ---- 213.40 -1.30 214.70 1960 ---- ---- ---- ---- 215.30 -1.60 216.90 1965 ---- ---- ---- ---- 217.20 -1.90 219.10 1970 ---- ---- ---- ---- 219.20 -2.10 221.30 1975 ---- ---- ---- ---- 221.10 -2.50 223.60 1980 ---- ---- ---- ---- 223.10 -2.70 225.80 1985 ---- ---- ---- ---- 225.10 -3.00 228.10 1990 ---- ---- ---- ---- 227.20 -3.30 230.50 1995 ---- ---- ---- ---- 229.30 -3.50 232.80 2000 ---- ---- ---- ---- 231.40 -3.80 235.20 2005 ---- ---- ---- ---- 233.50 -4.10 237.60 2010 ---- ---- ---- ---- 235.70 -4.30 240.00 2015 ---- ---- ---- ---- 237.90 -4.60 242.50 2020 ---- ---- ---- ---- 240.20 -4.70 244.90 2025 ---- ---- ---- ---- 242.40 -5.00 247.40 2030 ---- ---- ---- ---- 244.70 -5.20 249.90 2035 ---- ---- ---- ---- 247.10 -5.40 252.50 2040 ---- ---- ---- ---- 249.40 -5.60 255.00 2045 ---- ---- ---- ---- 251.80 -5.80 257.60 2050 ---- ---- ---- ---- 254.30 -6.00 260.30 2055 ---- ---- ---- ---- 256.70 -6.20 262.90 2060 ---- ---- ---- ---- 259.20 -6.40 265.60 2065 ---- ---- ---- ---- 261.70 -6.60 268.30 2070 ---- ---- ---- ---- 264.30 -6.70 271.00 2075 ---- ---- ---- ---- 266.90 -6.80 273.70 2080 ---- ---- ---- ---- 269.50 -7.00 276.50 2085 ---- ---- ---- ---- 272.10 -7.20 279.30 2090 ---- ---- ---- ---- 274.80 -7.30 282.10 2095 ---- ---- ---- ---- 277.50 -7.50 285.00 2100 ---- ---- ---- ---- 280.20 -7.70 287.90 2105 ---- ---- ---- ---- 283.00 -7.80 290.80 2110 ---- ---- ---- ---- 285.80 -7.90 293.70 2115 ---- ---- ---- ---- 288.60 -8.10 296.70 2120 ---- ---- ---- ---- 291.40 -8.30 299.70 2125 ---- ---- ---- ---- 294.30 -8.40 302.70 2130 ---- ---- ---- ---- 297.20 -8.60 305.80 2135 ---- ---- ---- ---- 300.10 -8.80 308.90 2140 ---- ---- ---- ---- 303.00 -9.00 312.00 2145 ---- ---- ---- ---- 305.90 -9.20 315.10 2150 ---- ---- ---- ---- 308.90 -9.40 318.30 2155 ---- ---- ---- ---- 311.90 -9.60 321.50 2160 ---- ---- ---- ---- 314.80 -10.00 324.80 2165 ---- ---- ---- ---- 317.80 -10.20 328.00 2170 ---- ---- ---- ---- 320.80 -10.50 331.30 2175 ---- ---- ---- ---- 323.80 -10.90 334.70 2180 ---- ---- ---- ---- 326.90 -11.10 338.00 2185 ---- ---- ---- ---- 329.90 -11.50 341.40 2190 ---- ---- ---- ---- 333.00 -11.80 344.80 2195 ---- ---- ---- ---- 336.00 -12.30 348.30 2200 ---- ---- ---- ---- 339.10 -12.70 351.80 2205 ---- ---- ---- ---- 342.20 -13.10 355.30 2210 ---- ---- ---- ---- 345.30 -13.60 358.90 2215 ---- ---- ---- ---- 348.40 -14.00 362.40 2220 ---- ---- ---- ---- 351.50 -14.50 366.00 2225 ---- ---- ---- ---- 354.60 -15.00 369.60 2230 ---- ---- ---- ---- 357.70 -15.60 373.30 2235 ---- ---- ---- ---- 360.90 -16.00 376.90 2240 ---- ---- ---- ---- 364.00 -16.60 380.60 2245 ---- ---- ---- ---- 367.20 -17.10 384.30 2250 ---- ---- ---- ---- 370.40 -17.60 388.00 2255 ---- ---- ---- ---- 373.60 -18.10 391.70 2260 ---- ---- ---- ---- 376.80 -18.60 395.40 2265 ---- ---- ---- ---- 380.00 -19.10 399.10 2270 ---- ---- ---- ---- 383.20 -19.60 402.80 2275 ---- ---- ---- ---- 386.50 -20.10 406.60 2280 ---- ---- ---- ---- 389.70 -20.60 410.30 2285 ---- ---- ---- ---- 392.90 -21.10 414.00 2290 ---- ---- ---- ---- 396.20 -21.60 417.80 2295 ---- ---- ---- ---- 399.50 -22.00 421.50 2300 ---- ---- ---- ---- 402.80 -22.40 425.20 2305 ---- ---- ---- ---- 406.10 -22.80 428.90 2310 ---- ---- ---- ---- 409.40 -23.30 432.70 2315 ---- ---- ---- ---- 412.70 -23.70 436.40 2320 ---- ---- ---- ---- 416.00 -24.20 440.20 2325 ---- ---- ---- ---- 419.30 -24.60 443.90 2330 ---- ---- ---- ---- 422.70 -25.00 447.70 2335 ---- ---- ---- ---- 426.00 -25.50 451.50 2340 ---- ---- ---- ---- 429.40 -25.90 455.30 2345 ---- ---- ---- ---- 432.80 -26.40 459.20 2350 ---- ---- ---- ---- 436.10 -26.90 463.00 2355 ---- ---- ---- ---- 439.50 ---- ---- 2360 ---- ---- ---- ---- 442.90 -28.00 470.90 2370 ---- ---- ---- ---- 449.70 -29.10 478.80 2375 ---- ---- ---- ---- 453.20 -29.70 482.90 2380 ---- ---- ---- ---- 456.60 -30.30 486.90 2390 ---- ---- ---- ---- 463.50 -31.70 495.20 2400 ---- ---- ---- ---- 470.40 -33.10 503.50 2410 ---- ---- ---- ---- 477.40 -34.50 511.90 2420 ---- ---- ---- ---- 484.40 -35.80 520.20 2425 ---- ---- ---- ---- 487.90 -36.50 524.40 2430 ---- ---- ---- ---- 491.50 -37.10 528.60 2440 ---- ---- ---- ---- 498.50 -38.60 537.10 2450 ---- ---- ---- ---- 505.70 -39.80 545.50 2475 ---- ---- ---- ---- 523.60 -43.20 566.80 2500 ---- ---- ---- ---- 541.70 -46.60 588.30 2525 ---- ---- ---- ---- 560.00 -49.90 609.90 2550 ---- ---- ---- ---- 578.60 -53.10 631.70 2575 ---- ---- ---- ---- 597.30 -56.30 653.60 2600 ---- ---- ---- ---- 616.20 -59.50 675.70 2625 ---- ---- ---- ---- 635.20 -62.80 698.00 2650 ---- ---- ---- ---- 654.50 -65.80 720.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 131.50 +18.20 113.30 1650 ---- ---- ---- ---- 137.10 +17.10 120.00 1675 ---- ---- ---- ---- 142.90 +16.00 126.90 1700 ---- ---- ---- ---- 148.70 +14.70 134.00 1725 ---- ---- ---- ---- 154.80 +13.40 141.40 1750 ---- ---- ---- ---- 161.00 +12.00 149.00 1775 ---- ---- ---- ---- 167.30 +10.50 156.80 1800 ---- ---- ---- ---- 173.80 +8.80 165.00 1820 ---- ---- ---- ---- 179.20 +7.50 171.70 1825 ---- ---- ---- ---- 180.50 +7.10 173.40 1830 ---- ---- ---- ---- 181.90 +6.80 175.10 1840 ---- ---- ---- ---- 184.60 +6.00 178.60 1850 ---- ---- ---- ---- 187.40 +5.30 182.10 1860 ---- ---- ---- ---- 190.30 +4.60 185.70 1870 ---- ---- ---- ---- 193.20 +3.90 189.30 1875 ---- ---- ---- ---- 194.70 ---- ---- 1880 ---- ---- ---- ---- 196.10 +3.00 193.10 1890 ---- ---- ---- ---- 199.20 +2.40 196.80 1900 ---- ---- ---- ---- 202.30 +1.60 200.70 1910 ---- ---- ---- ---- 205.40 +.90 204.50 1915 ---- ---- ---- ---- 207.00 +.50 206.50 1920 ---- ---- ---- ---- 208.70 +.20 208.50 1925 ---- ---- ---- ---- 210.30 -.20 210.50 1930 ---- ---- ---- ---- 212.00 -.50 212.50 1935 ---- ---- ---- ---- 213.70 -.90 214.60 1940 ---- ---- ---- ---- 215.40 -1.20 216.60 1945 ---- ---- ---- ---- 217.10 -1.60 218.70 1950 ---- ---- ---- ---- 218.90 -1.90 220.80 1955 ---- ---- ---- ---- 220.70 -2.20 222.90 1960 ---- ---- ---- ---- 222.50 -2.60 225.10 1965 ---- ---- ---- ---- 224.30 -2.90 227.20 1970 ---- ---- ---- ---- 226.20 -3.20 229.40 1975 ---- ---- ---- ---- 228.10 -3.50 231.60 1980 ---- ---- ---- ---- 230.00 -3.80 233.80 1985 ---- ---- ---- ---- 231.90 -4.20 236.10 1990 ---- ---- ---- ---- 233.90 -4.40 238.30 1995 ---- ---- ---- ---- 235.90 -4.70 240.60 2000 ---- ---- ---- ---- 237.90 -5.00 242.90 2005 ---- ---- ---- ---- 240.00 -5.20 245.20 2010 ---- ---- ---- ---- 242.10 -5.40 247.50 2015 ---- ---- ---- ---- 244.20 -5.70 249.90 2020 ---- ---- ---- ---- 246.40 -5.90 252.30 2025 ---- ---- ---- ---- 248.60 -6.10 254.70 2030 ---- ---- ---- ---- 250.80 -6.30 257.10 2035 ---- ---- ---- ---- 253.10 -6.50 259.60 2040 ---- ---- ---- ---- 255.30 -6.80 262.10 2045 ---- ---- ---- ---- 257.70 -6.90 264.60 2050 ---- ---- ---- ---- 260.00 -7.10 267.10 2055 ---- ---- ---- ---- 262.40 -7.20 269.60 2060 ---- ---- ---- ---- 264.80 -7.40 272.20 2065 ---- ---- ---- ---- 267.20 -7.60 274.80 2070 ---- ---- ---- ---- 269.70 -7.70 277.40 2075 ---- ---- ---- ---- 272.20 -7.90 280.10 2080 ---- ---- ---- ---- 274.70 -8.10 282.80 2085 ---- ---- ---- ---- 277.20 -8.30 285.50 2090 ---- ---- ---- ---- 279.80 -8.40 288.20 2095 ---- ---- ---- ---- 282.40 -8.50 290.90 2100 ---- ---- ---- ---- 285.10 -8.60 293.70 2105 ---- ---- ---- ---- 287.70 -8.80 296.50 2110 ---- ---- ---- ---- 290.40 -8.90 299.30 2115 ---- ---- ---- ---- 293.20 -9.00 302.20 2120 ---- ---- ---- ---- 295.90 -9.20 305.10 2125 ---- ---- ---- ---- 298.70 -9.30 308.00 2130 ---- ---- ---- ---- 301.50 -9.40 310.90 2135 ---- ---- ---- ---- 304.30 -9.60 313.90 2140 ---- ---- ---- ---- 307.20 -9.70 316.90 2145 ---- ---- ---- ---- 310.10 -9.80 319.90 2150 ---- ---- ---- ---- 313.00 -10.00 323.00 2155 ---- ---- ---- ---- 315.90 -10.20 326.10 2160 ---- ---- ---- ---- 318.90 -10.30 329.20 2165 ---- ---- ---- ---- 321.90 -10.40 332.30 2170 ---- ---- ---- ---- 324.90 -10.60 335.50 2175 ---- ---- ---- ---- 328.00 -10.70 338.70 2180 ---- ---- ---- ---- 331.00 -10.90 341.90 2185 ---- ---- ---- ---- 334.10 -11.10 345.20 2190 ---- ---- ---- ---- 337.20 -11.30 348.50 2195 ---- ---- ---- ---- 340.40 -11.40 351.80 2200 ---- ---- ---- ---- 343.60 -11.60 355.20 2205 ---- ---- ---- ---- 346.70 -11.90 358.60 2210 ---- ---- ---- ---- 350.00 -12.00 362.00 2215 ---- ---- ---- ---- 353.20 -12.30 365.50 2220 ---- ---- ---- ---- 356.50 -12.50 369.00 2225 ---- ---- ---- ---- 359.70 -12.80 372.50 2230 ---- ---- ---- ---- 363.00 -13.10 376.10 2235 ---- ---- ---- ---- 366.40 -13.20 379.60 2240 ---- ---- ---- ---- 369.70 -13.60 383.30 2245 ---- ---- ---- ---- 373.10 -13.80 386.90 2250 ---- ---- ---- ---- 376.50 -14.00 390.50 2255 ---- ---- ---- ---- 379.90 -14.30 394.20 2260 ---- ---- ---- ---- 383.30 -14.60 397.90 2265 ---- ---- ---- ---- 386.80 -14.80 401.60 2270 ---- ---- ---- ---- 390.20 -15.20 405.40 2275 ---- ---- ---- ---- 393.70 -15.50 409.20 2280 ---- ---- ---- ---- 397.20 -15.70 412.90 2285 ---- ---- ---- ---- 400.80 -15.90 416.70 2290 ---- ---- ---- ---- 404.30 -16.20 420.50 2295 ---- ---- ---- ---- 407.90 -16.40 424.30 2300 ---- ---- ---- ---- 411.40 -16.80 428.20 2305 ---- ---- ---- ---- 415.00 -17.00 432.00 2310 ---- ---- ---- ---- 418.70 -17.20 435.90 2315 ---- ---- ---- ---- 422.30 -17.40 439.70 2320 ---- ---- ---- ---- 425.90 -17.70 443.60 2325 ---- ---- ---- ---- 429.60 -17.90 447.50 2330 ---- ---- ---- ---- 433.30 -18.10 451.40 2335 ---- ---- ---- ---- 437.00 -18.30 455.30 2340 ---- ---- ---- ---- 440.70 -18.50 459.20 2345 ---- ---- ---- ---- 444.40 -18.70 463.10 2350 ---- ---- ---- ---- 448.20 -18.80 467.00 2355 ---- ---- ---- ---- 451.90 -19.10 471.00 2360 ---- ---- ---- ---- 455.70 -19.20 474.90 2365 ---- ---- ---- ---- 459.50 -19.40 478.90 2370 ---- ---- ---- ---- 463.30 -19.50 482.80 2375 ---- ---- ---- ---- 467.10 ---- ---- 2380 ---- ---- ---- ---- 470.90 -19.90 490.80 2390 ---- ---- ---- ---- 478.60 -20.10 498.70 2400 ---- ---- ---- ---- 486.30 -20.50 506.80 2410 ---- ---- ---- ---- 494.10 -20.70 514.80 2420 ---- ---- ---- ---- 501.90 -21.00 522.90 2425 ---- ---- ---- ---- 505.80 -21.10 526.90 2430 ---- ---- ---- ---- 509.80 -21.20 531.00 2440 ---- ---- ---- ---- 517.70 -21.40 539.10 2450 ---- ---- ---- ---- 525.60 -21.70 547.30 2460 ---- ---- ---- ---- 533.60 -21.90 555.50 2470 ---- ---- ---- ---- 541.60 -22.10 563.70 2475 ---- ---- ---- ---- 545.60 -22.30 567.90 2500 ---- ---- ---- ---- 565.80 -22.80 588.60 2525 ---- ---- ---- ---- 586.30 -23.20 609.50 2550 ---- ---- ---- ---- 606.90 -23.70 630.60 2575 ---- ---- ---- ---- 627.70 -24.10 651.80 2600 ---- ---- ---- ---- 648.70 -24.50 673.20 2625 ---- ---- ---- ---- 669.80 -24.90 694.70 2650 ---- ---- ---- ---- 691.10 -25.30 716.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7169 10346 219665 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 217.70B 203.30A 217.70B 210.60 +2.50 208.10 1690 ---- 212.70B 198.40A 212.60B 205.60 +2.50 203.10 1695 ---- 207.90B 193.50A 207.90B 200.60 +2.40 198.20 1700 ---- 207.20B 188.20A 207.20B 195.70 +2.50 193.20 1705 ---- 197.90B 183.50A 197.90B 190.70 +2.40 188.30 1710 ---- 192.80B 178.70A 192.70B 185.80 +2.50 183.30 1715 ---- 188.00B 173.80A 188.00B 180.80 +2.40 178.40 1720 ---- 183.10B 168.70A 183.10B 175.90 +2.50 173.40 1725 ---- 182.30B 163.40A 182.30B 170.90 +2.40 168.50 1730 ---- 173.10B 158.80A 173.10B 166.00 +2.40 163.60 1735 ---- 168.20B 153.90A 168.20B 161.10 +2.40 158.70 1740 ---- 163.10B 149.00A 163.10B 156.20 +2.40 153.80 1745 ---- 158.40B 144.20A 158.40B 151.30 +2.30 149.00 1750 ---- 157.70B 139.00A 157.60B 146.40 +2.30 144.10 1755 ---- 148.60B 134.50A 148.60B 141.60 +2.40 139.20 1760 ---- 143.70B 129.70A 143.70B 136.70 +2.30 134.40 1765 ---- 138.70B 124.90A 138.70B 131.90 +2.30 129.60 1770 ---- 134.00B 120.10A 134.00B 127.10 +2.30 124.80 1775 ---- 133.40B 115.10A 133.40B 122.30 +2.20 120.10 1780 ---- 124.30B 110.70A 124.30B 117.50 +2.10 115.40 1785 ---- 119.70B 106.00A 119.70B 112.80 +2.10 110.70 1790 ---- 114.80B 101.40A 114.80B 108.10 +2.10 106.00 1795 ---- 110.10B 96.60A 110.10B 103.50 +2.10 101.40 1800 ---- 109.60B 92.00A 109.60B 98.80 +1.90 96.90 1805 ---- 100.80B 87.60A 100.80B 94.30 +1.90 92.40 1810 ---- 100.00B 83.20A 100.00B 89.80 +1.90 87.90 1815 ---- 95.80B 78.90A 95.80B 85.30 +1.70 83.60 1820 ---- 91.30B 74.60A 91.30B 81.00 +1.70 79.30 1825 ---- 86.90B 70.50A 86.90B 76.70 +1.70 75.00 1830 ---- 82.50B 66.40A 82.50B 72.50 +1.60 70.90 1835 ---- 78.20B 62.40A 78.20B 68.40 +1.60 66.80 1840 ---- 74.00B 58.60A 74.00B 64.40 +1.50 62.90 1845 ---- 69.90B 54.80A 69.80B 60.50 +1.40 59.10 1850 ---- 65.80B 51.20A 65.80B 56.70 +1.30 55.40 1855 ---- 61.90B 47.80A 61.90B 53.00 +1.20 51.80 1860 ---- 58.10B 44.50A 58.10B 49.50 +1.20 48.30 1865 ---- 54.40B 41.30A 54.40B 46.10 +1.10 1 45.00 1870 ---- 50.80B 38.30A 50.80B 42.90 +1.10 41.80 1875 ---- 47.40B 35.40A 47.40B 39.80 +1.00 38.80 46 40 1880 ---- 44.10B 32.60A 44.10B 36.90 +1.00 35.90 1885 ---- 41.00B 30.00A 41.00B 34.10 +.90 33.20 1890 ---- 38.10B 27.50A 38.10B 31.40 +.80 30.60 2 1 1895 ---- 35.30B 25.20A 35.30B 28.90 +.70 28.20 1900 ---- 32.60B 23.10A 32.60B 26.60 +.70 25.90 1905 ---- 30.10B 21.10A 30.10B 24.40 +.70 23.70 1910 ---- 27.70B 19.30A 27.70B 22.30 +.60 21.70 1915 20.40 25.50B 17.60A 21.60B 20.40 +.50 2 19.90 1920 ---- 23.40B 16.00A 23.40B 18.60 +.50 18.10 1925 ---- 21.40B 14.60A 21.40B 16.90 +.40 16.50 1930 ---- 19.60B 13.20A 19.60B 15.40 +.40 15.00 1935 ---- 17.90B 12.00A 17.90B 14.00 +.30 13.70 1940 ---- 16.30B 10.90A 16.30B 12.70 +.30 1 12.40 1945 ---- 14.80B 9.80A 14.80B 11.50 +.20 11.30 1950 ---- 13.50B 8.90A 13.50B 10.40 +.20 10.20 1955 ---- 12.30B 8.10A 12.30B 9.40 +.10 9.30 10 10 1960 8.90 11.10B 7.30A 7.30A 8.50 +.10 7 8.40 8 8 1965 ---- 10.10B 6.60A 10.10B 7.70 +.10 7.60 1970 ---- 9.10B 6.00A 9.10B 7.00 +.10 6.90 1975 ---- 8.30B 5.40A 8.30B 6.30 UNCH 6.30 1980 ---- 7.50B 4.90A 7.50B 5.70 UNCH 5.70 10 10 1985 ---- 6.80B 4.40A 6.80B 5.20 UNCH 8 5.20 1990 ---- 6.10B 4.00A 6.10B 4.70 -.10 1 4.80 1995 ---- 5.50B 3.70A 5.50B 4.20 -.10 4.30 2000 3.90 5.00B 3.30A 4.00 3.80 -.20 20 4.00 2 2 2005 ---- 4.50B 3.00A 4.50B 3.50 -.10 3.60 2010 ---- 4.10B 2.80A 4.10B 3.20 -.10 3.30 8 8 2015 ---- 3.70B 2.50A 3.70B 2.90 -.10 3.00 2020 ---- 3.40B 2.30A 3.40B 2.60 -.20 2.80 2025 ---- 3.00B 2.10A 3.00B 2.40 -.10 5 2.50 2030 ---- 2.80B 1.90A 2.80B 2.10 -.20 2.30 24 24 2035 ---- 2.50B 1.80A 2.50B 2.00 -.20 2.20 2040 ---- 2.30B 1.60A 2.30B 1.80 -.20 2.00 2045 ---- 2.10B 1.50A 2.10B 1.60 -.20 1.80 53 53 2050 ---- 1.90B 1.40A 1.90B 1.50 -.20 1.70 2055 ---- 1.70B 1.30A 1.70B 1.40 -.20 1.60 2060 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 2065 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 2070 ---- 1.30B 1.00A 1.30B 1.00 -.20 1.20 2075 ---- ---- .90A .90A .90 -.30 1.20 2080 ---- ---- .90A .90A .90 -.20 1.10 2085 ---- ---- .80A .80A .80 -.20 1.00 27 27 2090 ---- ---- .80A .80A .70 -.20 .90 2095 ---- ---- .70A .70A .70 -.20 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 190 183 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .40 UNCH .40 1700 ---- ---- ---- ---- .40 -.10 .50 1705 ---- ---- ---- ---- .50 UNCH .50 1710 ---- ---- .50A .50A .50 -.10 .60 1715 ---- ---- ---- ---- .60 UNCH .60 1720 ---- ---- .60A .60A .60 -.10 .70 1725 ---- ---- .70A .70A .70 -.10 .80 1730 ---- ---- .70A .70A .80 -.10 .90 1735 ---- ---- .80A .80A .90 -.10 1.00 1740 ---- ---- .90A .90A 1.00 -.10 1.10 1745 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1750 1.00 1.00 1.00 1.00 1.20 -.20 22 1.40 1755 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 24 24 1760 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 21 21 1765 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 38 1770 ---- ---- 1.60A 1.60A 1.80 -.30 2.10 1775 ---- ---- 1.80A 1.80A 2.00 -.30 5 2.30 1780 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 1785 ---- ---- 2.30A 2.30A 2.50 -.40 2.90 1790 ---- ---- 2.60A 2.60A 2.80 -.50 3.30 1795 ---- ---- 2.80A 2.80A 3.20 -.50 3.70 1800 ---- ---- 3.20A 3.20A 3.50 -.60 5 4.10 1805 ---- ---- 3.50A 3.50A 4.00 -.60 4.60 5 5 1810 4.80 5.20B 3.90A 4.20A 4.50 -.60 1 5.10 1 1 1815 ---- 5.90B 4.40A 4.40A 5.00 -.70 5.70 20 20 1820 ---- 6.60B 4.80A 4.80A 5.60 -.80 6.40 1825 6.20 7.40B 5.40A 6.00A 6.30 -.90 1 7.20 1830 7.90 8.40B 6.00A 6.00A 7.10 -.90 2 8.00 2 2 1835 ---- 9.40B 6.80A 6.80A 8.00 -1.00 9.00 1840 ---- 10.50B 7.60A 7.60A 9.00 -1.00 10.00 1845 ---- 11.80B 8.40A 8.40A 10.10 -1.10 11.20 1850 ---- 13.20B 9.40A 9.40A 11.30 -1.20 12.50 1 1 1855 10.20 14.70B 10.20 14.70B 12.60 -1.30 2 13.90 1860 ---- 16.40B 11.70A 11.70A 14.10 -1.30 15.40 1865 ---- 18.20B 13.00A 13.00A 15.70 -1.40 17.10 1870 ---- 20.10B 14.40A 14.40A 17.50 -1.40 18.90 1875 15.90 22.30B 15.90 22.30B 19.40 -1.50 104 20.90 1880 ---- 24.50B 17.70A 17.70A 21.40 -1.60 23.00 1885 ---- 26.90B 19.50A 19.50A 23.60 -1.60 25.20 1890 ---- 29.50B 21.50A 21.50A 26.00 -1.60 27.60 1895 ---- 32.20B 23.70A 23.70A 28.40 -1.80 30.20 1900 ---- 35.00B 26.00A 26.00A 31.10 -1.80 32.90 1905 32.50 38.00B 28.50A 32.00A 33.90 -1.80 1 35.70 1910 ---- 41.20B 31.10A 31.10A 36.80 -1.90 38.70 1915 ---- 44.40B 33.80A 33.80A 39.90 -1.90 41.80 1920 ---- 47.80B 36.70A 36.70A 43.00 -2.10 45.10 1925 ---- 51.40B 39.80A 39.80A 46.40 -2.00 48.40 1930 ---- 55.00B 42.90A 42.90A 49.80 -2.10 51.90 1935 ---- 58.80B 46.20A 46.20A 53.40 -2.20 55.60 1940 ---- 62.70B 49.60A 49.60A 57.10 -2.20 59.30 1945 ---- 66.60B 53.10A 53.10A 60.90 -2.20 63.10 3 3 1950 ---- 70.70B 56.80A 56.80A 64.80 -2.30 67.10 1955 ---- 74.80B 60.50A 60.50A 68.80 -2.30 71.10 1960 ---- 79.10B 64.40A 64.40A 72.90 -2.40 75.30 1965 ---- 83.40B 68.30A 68.30A 77.10 -2.40 79.50 1970 ---- 87.70B 72.30A 72.30A 81.30 -2.50 83.80 1975 ---- 92.20B 76.40A 76.40A 85.60 -2.50 88.10 1980 ---- 96.60B 80.60A 80.60A 90.00 -2.50 92.50 1985 ---- 101.20B 84.90A 84.90A 94.50 -2.50 97.00 1990 ---- 105.80B 89.20A 89.20A 99.00 -2.50 101.50 1995 ---- 110.10B 93.60A 93.60A 103.50 -2.60 106.10 2000 ---- 115.00B 98.10A 98.10A 108.10 -2.60 110.70 2005 ---- 119.50B 102.60A 102.60A 112.80 -2.60 115.40 2010 ---- 124.20B 107.20A 107.20A 117.40 -2.70 120.10 2015 ---- 128.90B 111.80A 111.80A 122.10 -2.70 124.80 2020 ---- 133.70B 120.20A 120.20A 126.90 -2.60 129.50 2025 ---- 138.80B 121.10A 121.10A 131.60 -2.70 134.30 2030 ---- 143.30B 129.90A 129.90A 136.40 -2.70 139.10 2035 ---- 148.20B 134.70A 134.70A 141.20 -2.70 143.90 2040 ---- 152.80B 139.40A 139.40A 146.00 -2.70 148.70 2045 ---- 157.90B 144.30A 144.30A 150.90 -2.60 153.50 2050 ---- 163.10B 144.90A 144.90A 155.70 -2.70 158.40 2055 ---- 167.70B 153.70A 153.70A 160.60 -2.70 163.30 2060 ---- 172.70B 158.60A 158.60A 165.50 -2.60 168.10 2065 ---- 177.60B 163.70A 163.70A 170.30 -2.70 173.00 2070 ---- 182.30B 168.60A 168.60A 175.20 -2.70 177.90 2075 ---- 187.70B 169.20A 169.20A 180.20 -2.60 182.80 2080 ---- 192.40B 178.40A 178.40A 185.10 -2.70 187.80 2085 ---- 197.40B 183.40A 183.40A 190.00 -2.70 192.70 2090 ---- 202.20B 188.00A 188.00A 194.90 -2.70 197.60 2095 ---- 207.20B 193.00A 193.00A 199.90 -2.70 202.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 77 115 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 291.20B 276.70A 291.10B 284.00 +2.40 281.60 1600 ---- 286.30B 271.70A 286.30B 279.00 +2.40 276.60 1605 ---- 281.20B 266.70A 281.10B 274.00 +2.40 271.60 1610 ---- 276.20B 261.70A 276.10B 269.00 +2.40 266.60 1615 ---- 271.20B 256.70A 271.10B 264.00 +2.40 261.60 1620 ---- 266.20B 251.70A 266.10B 259.00 +2.40 256.60 1625 ---- 261.20B 246.70A 261.10B 254.00 +2.40 251.60 1630 ---- 256.20B 241.70A 256.10B 249.00 +2.40 246.60 1635 ---- 251.20B 236.70A 251.10B 244.00 +2.40 241.60 1640 ---- 246.20B 231.70A 246.10B 239.00 +2.40 236.60 1645 ---- 241.20B 226.80A 241.10B 234.00 +2.40 231.60 1650 ---- 236.30B 221.80A 236.30B 229.00 +2.40 226.60 1655 ---- 231.20B 216.80A 231.10B 224.00 +2.40 221.60 1660 ---- 226.20B 211.80A 226.10B 219.00 +2.40 216.60 1665 ---- 221.20B 206.80A 221.10B 214.00 +2.40 211.60 1670 ---- 216.30B 201.80A 216.30B 209.00 +2.40 206.60 1675 ---- 211.20B 196.80A 211.10B 204.00 +2.40 201.60 1680 ---- 210.30B 191.40A 210.20B 199.00 +2.40 196.60 1685 ---- 205.30B 186.40A 205.20B 194.00 +2.40 191.60 1690 ---- 200.30B 181.40A 200.20B 189.00 +2.40 186.60 1695 ---- 195.30B 176.40A 195.20B 184.00 +2.40 181.60 1700 ---- 190.30B 171.40A 190.20B 179.00 +2.40 176.60 1705 ---- 185.30B 166.40A 185.20B 174.00 +2.40 171.60 1710 ---- 180.30B 161.40A 180.20B 169.00 +2.40 166.60 1715 ---- 175.30B 156.40A 175.20B 164.00 +2.40 161.60 1720 ---- 170.30B 151.40A 170.20B 159.00 +2.40 156.60 1725 ---- 165.30B 146.30A 165.30B 154.00 +2.40 151.60 1730 ---- 160.30B 141.40A 160.30B 149.00 +2.40 146.60 1 1735 ---- 155.30B 136.40A 155.30B 144.00 +2.40 141.60 1740 ---- 150.30B 131.40A 150.30B 139.00 +2.40 136.60 1745 ---- 145.30B 126.40A 145.30B 134.00 +2.40 131.60 1750 ---- 140.60B 121.30A 140.60B 129.00 +2.40 126.60 1 1755 ---- 135.30B 116.40A 135.30B 124.00 +2.40 121.60 1760 ---- 130.40B 111.40A 130.40B 119.00 +2.40 116.60 1765 ---- 125.40B 106.40A 125.40B 114.00 +2.40 111.60 1770 ---- 120.40B 101.40A 120.40B 109.00 +2.40 106.60 7 1775 ---- 115.60B 96.40A 115.60B 104.00 +2.40 101.60 50 1780 ---- 110.40B 91.40A 110.40B 99.00 +2.40 96.60 71 1785 ---- 105.40B 86.50A 105.40B 94.00 +2.40 91.60 1 1790 ---- 100.40B 81.50A 100.40B 89.00 +2.40 86.60 1795 ---- 95.40B 76.50A 95.40B 84.00 +2.40 81.60 3 3 1800 ---- 90.70B 71.40A 90.70B 79.00 +2.40 76.60 3 22 1805 ---- 85.40B 66.60A 85.40B 74.00 +2.40 1 71.60 2 34 1810 ---- 80.50B 61.70A 80.50B 69.10 +2.40 66.70 30 1815 ---- 75.40B 56.80A 75.40B 64.10 +2.20 61.90 45 1820 ---- 70.60B 52.00A 70.60B 59.20 +2.20 57.00 16 1825 ---- 65.80B 47.20A 65.80B 54.40 +2.10 52.30 48 1830 ---- 60.70B 42.50A 60.70B 49.60 +2.00 12 47.60 74 1835 ---- 55.90B 38.00A 55.90B 44.90 +1.90 43.00 1 109 1840 37.80 51.20B 33.70A 43.40B 40.30 +1.70 1 38.60 58 131 1845 ---- 46.50B 29.60A 46.50B 35.90 +1.60 34.30 30 1850 34.80 41.90B 25.70A 36.20B 31.60 +1.40 2 30.20 1 441 1855 ---- 37.40B 22.10A 37.40B 27.50 +1.10 26.40 45 1860 25.80 33.10B 18.70A 27.90B 23.70 +.90 1 22.80 394 1865 ---- 29.10B 15.60A 29.10B 20.20 +.70 19.50 2 200 1870 21.00 25.20B 12.90A 19.20B 17.00 +.60 46 16.40 22 408 1875 13.70 21.60B 10.50A 14.90A 14.10 +.40 126 13.70 118 601 1880 13.30 18.30B 8.30 12.30A 11.60 +.30 394 11.30 166 944 1885 11.00 15.40B 6.50 10.00A 9.30 +.20 119 9.10 184 180 1890 8.60 12.80 5.20A 7.00A 7.40 +.10 96 7.30 116 411 1895 7.30 10.40B 4.00A 6.80B 5.70 UNCH 291 5.70 25 389 1900 5.10 8.40 3.00A 4.80A 4.40 UNCH 408 4.40 403 1336 1905 6.00 6.50B 2.20A 3.90B 3.30 -.10 40 3.40 7 50 1910 2.40 5.10 1.70A 2.60 2.50 -.10 245 2.60 353 323 1915 ---- 3.90B 1.30A 3.90B 1.80 -.10 77 1.90 221 254 1920 2.10 2.90B .90A 1.50 1.30 -.10 156 1.40 100 186 1925 1.10 2.20 .70 1.00B .90 -.20 1079 1.10 152 298 1930 1.50 1.60B .50A .50A .60 -.20 1019 .80 161 232 1935 .90 1.10B .30 .50 .40 -.20 40 .60 16 65 1940 .80 .80 .20 .40 .30 -.10 125 .40 59 1945 ---- .60B .20A .60B .20 -.10 2 .30 1 15 1950 .10 .40B .10 .10 .10 -.10 305 .20 63 263 1955 .20 .30B .10 .20 .10 -.10 31 .20 13 75 1960 .10 .20B .10 .10 .10 UNCH 17 .10 21 267 1965 ---- .20B ---- .20B .10 UNCH .10 154 1970 ---- ---- ---- ---- .10 UNCH .10 100 215 1975 .10 .10 .10 .10 .10 UNCH 53 .10 19 387 1980 ---- ---- ---- ---- .10 UNCH .10 96 154 1985 ---- ---- ---- ---- .10 UNCH .10 85 118 1990 ---- ---- ---- ---- .10 UNCH .10 115 176 1995 ---- ---- ---- ---- .10 UNCH .10 20 2000 .10 .10 .10 .10 .10 UNCH 20 .10 200 278 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4706 2827 9815 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 26 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 23 1715 ---- ---- ---- ---- .10 UNCH .10 32 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 .10 .10 .10 .10 .10 UNCH 10 .10 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 1 505 1755 ---- ---- ---- ---- .10 UNCH .10 32 1760 ---- ---- ---- ---- .10 UNCH .10 165 1765 .10 .10 .10 .10 .10 UNCH 1 .10 168 1770 ---- ---- ---- ---- .10 UNCH .10 3 64 1775 .10 .10 .10 .10 .10 UNCH 11 .10 1520 1780 .10 .10 .10 .10 .10 UNCH 2 .10 130 1785 .10 .10 .10 .10 .10 UNCH 116 .10 7 63 1790 .10 .10 .10 .10 .10 UNCH 19 .10 11 236 1795 .10 .10 .10 .10 .10 UNCH 132 .10 11 259 1800 .10 .10 .10 .10 .10 UNCH 22 .10 22 1378 1805 .10 .10 .10 .10 .10 -.10 7 .20 30 186 1810 .20 .20 .20 .20 .20 -.10 14 .30 9 250 1815 ---- ---- .20A .20A .20 -.20 .40 5 211 1820 .50 .50 .30 .30 .30 -.20 84 .50 1 1335 1825 .40 .80B .30 .40A .50 -.30 286 .80 5 555 1830 .40 1.20B .40 .50 .70 -.40 69 1.10 70 302 1835 .90 1.70B .60A .80 1.00 -.50 15 1.50 54 125 1840 1.10 2.30 .80A 1.20 1.40 -.70 237 2.10 138 294 1845 1.80 3.20B 1.10A 1.60A 2.00 -.80 67 2.80 62 99 1850 2.70 4.30B 1.50 2.30A 2.70 -1.00 1132 3.70 317 303 1855 2.50 5.60B 2.10A 3.40 3.60 -1.30 132 4.90 163 388 1860 3.60 7.30B 2.80A 4.50 4.80 -1.50 427 6.30 390 562 1865 5.80 9.20B 3.80A 5.50A 6.30 -1.70 48 8.00 77 232 1870 6.00 11.50 4.70 7.70B 8.10 -1.80 181 9.90 84 190 1875 10.60 14.10B 6.30A 9.60B 10.20 -2.00 335 12.20 378 488 1880 13.20 17.00B 8.00A 11.90B 12.70 -2.10 145 14.80 137 101 1885 12.50 20.20B 10.10A 13.50A 15.40 -2.20 39 17.60 52 58 1890 14.00 23.70B 12.40A 17.70B 18.50 -2.30 20 20.80 6 45 1895 ---- 27.50B 15.10A 15.10A 21.80 -2.40 24.20 1 3 1900 19.40 31.50B 18.00A 31.50B 25.50 -2.40 4 27.90 5 1905 ---- 35.80B 21.30A 21.30A 29.40 -2.50 31.90 1 1 1910 ---- 40.20B 24.70A 24.70A 33.60 -2.50 36.10 2 2 1915 ---- 44.80B 28.50A 28.50A 37.90 -2.50 40.40 41 1920 ---- 49.50B 32.50A 32.50A 42.40 -2.50 44.90 1 1925 ---- 54.20B 36.80A 36.80A 47.00 -2.60 49.60 1 1930 ---- 59.00B 41.20A 41.20A 51.70 -2.60 54.30 2 2 1935 ---- 63.90B 45.70A 45.70A 56.50 -2.60 59.10 1940 ---- 68.80B 50.40A 50.40A 61.40 -2.50 63.90 1945 ---- 73.80B 55.20A 55.20A 66.30 -2.50 68.80 1950 ---- 78.80B 60.00A 60.00A 71.20 -2.50 73.70 1955 ---- 83.70B 65.00A 65.00A 76.20 -2.40 78.60 1960 ---- 88.70B 69.90A 69.90A 81.20 -2.40 83.60 1965 ---- 93.70B 74.80A 74.80A 86.20 -2.40 88.60 1970 ---- 98.70B 79.80A 79.80A 91.20 -2.40 93.60 1975 ---- 103.80B 84.60A 84.60A 96.20 -2.40 98.60 1980 ---- 108.60B 89.70A 89.70A 101.20 -2.40 103.60 1985 ---- 113.60B 94.80A 94.80A 106.20 -2.40 108.60 1990 ---- 118.60B 99.70A 99.70A 111.20 -2.40 113.60 1995 ---- 123.30B 108.80A 108.80A 116.20 -2.40 118.60 2000 ---- 128.80B 109.50A 109.50A 121.20 -2.40 123.60 2005 ---- 133.20B 118.80A 118.80A 126.20 -2.40 128.60 2010 ---- 138.20B 123.80A 123.80A 131.20 -2.40 133.60 2015 ---- 143.20B 128.80A 128.80A 136.20 -2.40 138.60 2020 ---- 148.20B 133.80A 133.80A 141.20 -2.40 143.60 2025 ---- 153.70B 134.40A 134.40A 146.20 -2.40 148.60 2030 ---- 158.20B 143.80A 143.80A 151.20 -2.40 153.60 2035 ---- 163.20B 148.80A 148.80A 156.20 -2.40 158.60 2040 ---- 168.20B 153.80A 153.80A 161.20 -2.40 163.60 2045 ---- 173.20B 158.80A 158.80A 166.20 -2.40 168.60 2050 ---- 178.30B 159.40A 159.40A 171.20 -2.40 173.60 2055 ---- 183.30B 168.80A 168.80A 176.20 -2.40 178.60 2060 ---- 188.30B 173.80A 173.80A 181.20 -2.40 183.60 2065 ---- 193.30B 178.80A 178.80A 186.20 -2.40 188.60 2070 ---- 198.30B 183.80A 183.80A 191.20 -2.40 193.60 2075 ---- 203.30B 184.40A 184.40A 196.20 -2.40 198.60 2080 ---- 208.30B 193.80A 193.80A 201.20 -2.40 203.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3556 2039 10976 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 281.30B 266.80A 281.30B 273.90 +2.40 271.50 1610 ---- 276.30B 261.80A 276.30B 268.90 +2.40 266.50 1615 ---- 271.30B 256.80A 271.30B 263.90 +2.40 261.50 1620 ---- 266.10B 251.80A 266.00B 258.90 +2.40 256.50 1625 ---- 261.10B 246.80A 261.00B 253.90 +2.40 251.50 1630 ---- 256.10B 241.80A 256.00B 248.90 +2.40 246.50 1635 ---- 251.10B 236.80A 251.00B 243.90 +2.40 241.50 1640 ---- 246.10B 231.80A 246.00B 238.90 +2.40 236.50 1645 ---- 241.30B 226.80A 241.30B 233.90 +2.40 231.50 1650 ---- 236.30B 221.30A 236.30B 228.90 +2.40 226.50 1655 ---- 231.30B 216.80A 231.30B 223.90 +2.40 221.50 1660 ---- 226.30B 211.70A 226.30B 218.90 +2.40 216.50 1665 ---- 221.30B 206.70A 221.30B 213.90 +2.40 211.50 1670 ---- 216.30B 201.70A 216.30B 208.90 +2.40 206.50 1675 ---- 215.60B 196.30A 215.60B 203.90 +2.40 201.50 1680 ---- 206.30B 191.70A 206.30B 198.90 +2.40 196.50 1685 ---- 201.30B 186.80A 201.30B 193.90 +2.40 191.50 1690 ---- 196.30B 181.80A 196.30B 188.90 +2.40 186.50 1695 ---- 191.30B 176.80A 191.30B 183.90 +2.40 181.50 1700 ---- 190.60B 171.30A 190.60B 178.90 +2.40 176.50 1705 ---- 181.30B 166.80A 181.30B 173.90 +2.40 171.50 1710 ---- 176.30B 161.70A 176.30B 168.90 +2.40 166.50 1715 ---- 171.30B 156.80A 171.30B 163.90 +2.40 161.50 1720 ---- 166.30B 151.80A 166.30B 158.90 +2.40 156.50 1725 ---- 165.60B 146.40A 165.60B 153.90 +2.40 151.50 1730 ---- 156.30B 141.90A 156.30B 148.90 +2.30 146.60 1735 ---- 151.30B 136.90A 151.30B 144.00 +2.40 141.60 1740 ---- 146.30B 131.90A 146.30B 139.00 +2.40 136.60 1745 ---- 141.10B 126.70A 140.90B 134.00 +2.40 131.60 1750 ---- 140.70B 121.50A 140.70B 129.00 +2.30 126.70 1755 ---- 131.50B 116.90A 131.50B 124.10 +2.40 121.70 1760 ---- 126.50B 111.90A 126.50B 119.10 +2.30 116.80 1765 ---- 121.50B 106.90A 121.50B 114.10 +2.30 111.80 1770 ---- 116.60B 102.00A 116.60B 109.20 +2.30 106.90 11 1775 ---- 115.80B 96.80A 115.80B 104.20 +2.20 102.00 1 1780 ---- 106.70B 92.20A 106.70B 99.30 +2.20 97.10 1785 ---- 101.70B 87.40A 101.70B 94.40 +2.20 92.20 1 1790 ---- 96.80B 82.50A 96.80B 89.50 +2.10 87.40 66 1795 94.10 94.10 77.50A 77.50A 84.70 +2.10 1 82.60 1 1800 ---- 91.20B 72.70A 91.20B 79.80 +2.00 77.80 13 1805 ---- 82.60B 68.10A 82.60B 75.10 +2.00 73.10 3 1810 ---- 81.60B 63.40A 81.60B 70.40 +2.00 68.40 1815 ---- 76.80B 58.90A 76.80B 65.70 +1.90 63.80 2 1820 ---- 72.10B 54.40A 72.10B 61.10 +1.80 59.30 12 1825 ---- 67.40B 50.10A 67.40B 56.60 +1.80 54.80 1830 ---- 62.80B 45.80A 62.80B 52.20 +1.70 50.50 64 1835 ---- 58.30B 41.70A 58.20B 47.90 +1.60 46.30 1 1840 ---- 53.80B 37.70A 53.80B 43.80 +1.60 42.20 2 1845 ---- 49.50B 33.90A 49.50B 39.80 +1.60 38.20 86 1850 ---- 45.30B 30.30A 45.20B 35.90 +1.40 34.50 25 1855 ---- 41.20B 27.00A 41.20B 32.20 +1.20 31.00 15 1860 ---- 37.20B 23.90A 37.20B 28.80 +1.20 27.60 61 1865 ---- 33.50B 21.00A 33.50B 25.60 +1.10 24.50 1 6 1870 ---- 30.00B 18.40A 29.90B 22.60 +1.00 21.60 95 1875 ---- 26.70B 16.00A 26.60B 19.90 +.90 19.00 22 1880 16.80 23.60B 13.90A 17.90A 17.40 +.80 66 16.60 10 207 1885 17.00 20.80B 12.00A 15.60A 15.10 +.70 3 14.40 10 31 1890 12.40 18.30B 10.30A 14.40B 13.10 +.60 314 12.50 3 111 1895 15.00 16.00B 8.80A 8.80A 11.20 +.40 100 10.80 13 112 1900 13.50 13.90B 7.50 10.70B 9.60 +.30 86 9.30 123 156 1905 ---- 12.00B 6.40A 12.00B 8.20 +.30 7.90 30 1910 ---- 10.30B 5.50A 10.30B 7.00 +.20 3 6.80 1 1 1915 6.60 8.90B 4.60A 4.60A 6.00 +.20 20 5.80 8 25 1920 7.60 7.60 3.90A 3.90A 5.10 +.20 182 4.90 100 112 1925 6.30 6.50B 3.30A 4.70B 4.30 +.10 22 4.20 7 1930 3.70 5.60B 2.80A 3.50A 3.60 +.10 2 3.50 116 181 1935 3.20 4.70B 2.40A 3.30B 3.00 UNCH 101 3.00 25 231 1940 2.50 4.00B 2.10A 2.80B 2.60 UNCH 3 2.60 8 1945 3.20 3.40B 1.80A 1.80A 2.10 -.10 50 2.20 11 1950 ---- 2.90B 1.50A 2.90B 1.80 -.10 551 1.90 104 129 1955 ---- 2.50B 1.30A 2.50B 1.50 -.10 1 1.60 30 52 1960 1.50 2.10B 1.10A 1.10A 1.30 -.10 21 1.40 3 1965 ---- 1.80B 1.00A 1.80B 1.10 -.10 1.20 8 1970 ---- 1.50B .90A 1.50B .90 -.10 17 1.00 2 1975 ---- 1.30B .70A 1.30B .70 -.20 215 .90 1 45 1980 ---- 1.10B .60A 1.10B .60 -.20 .80 1985 .50 .90B .50 .50 .50 -.20 14 .70 9 1990 .40 .80B .40 .40 .50 -.10 61 .60 10 38 1995 ---- .70B .40A .70B .40 -.10 .50 21 2000 .40 .40 .30 .30 .30 -.20 13 .50 300 300 2005 ---- .50B .30A .50B .30 -.10 .40 12 2010 .50 .50 .30A .30A .30 -.10 1 .40 20 23 2015 ---- ---- ---- ---- .20 -.10 .30 24 2020 .20 .20 .20 .20 .20 -.10 1 .30 10 22 2025 .20 .20 .20 .20 .20 -.10 10 .30 57 2030 ---- ---- ---- ---- .20 UNCH .20 2 2035 ---- ---- ---- ---- .20 UNCH .20 10 2040 ---- ---- ---- ---- .10 -.10 .20 20 2045 ---- ---- ---- ---- .10 -.10 .20 3 3 2050 ---- ---- ---- ---- .10 -.10 .20 10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 16 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1858 888 2516 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 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 14 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 18 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 .10 .10 .10 .10 .10 UNCH 1 .10 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 5 1725 .10 .20 .10 .10 .10 UNCH 8 .10 14 1730 ---- ---- ---- ---- .10 UNCH .10 16 1735 ---- ---- ---- ---- .10 -.10 .20 6 39 1740 ---- ---- ---- ---- .20 UNCH .20 19 12 1745 .20 .20 .20 .20 .20 UNCH 2 .20 46 1750 ---- ---- .20A .20A .20 -.10 .30 1 43 1755 ---- ---- .20A .20A .20 -.10 .30 3 1760 .30 .30 .20 .20 .30 UNCH 156 .30 10 161 1765 ---- ---- .30A .30A .30 -.10 .40 1 1770 .40 .40 .40 .40 .40 -.10 4 .50 24 38 1775 .40 .50B .40 .40 .40 -.20 13 .60 301 301 1780 .50 .60B .50 .60B .50 -.20 5 .70 22 1785 .60 .70B .50 .50 .60 -.20 15 .80 11 31 1790 .70 .90B .60 .60 .70 -.30 8 1.00 8 1795 ---- ---- .80A .80A .80 -.40 1.20 6 1800 .90 1.30B .90 .90 1.00 -.40 38 1.40 12 186 1805 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1 40 1810 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 1 24 1815 ---- ---- 1.50A 1.50A 1.90 -.50 5 2.40 81 1820 2.40 3.00B 1.80A 2.10A 2.30 -.50 6 2.80 6 1825 2.20 3.60B 2.20 2.50A 2.80 -.60 314 3.40 1 45 1830 ---- 4.30B 2.50A 2.50A 3.40 -.60 8 4.00 2 16 1835 3.20 5.30 3.00A 3.60A 4.10 -.70 13 4.80 5 221 1840 4.60 6.30B 3.60A 4.20A 4.90 -.80 5 5.70 7 66 1845 6.70 7.50B 4.20A 5.30A 5.90 -.90 111 6.80 2 312 1850 6.60 8.90B 5.00A 6.70 7.00 -1.00 28 8.00 11 45 1855 7.80 10.60B 5.90A 7.10A 8.40 -1.10 240 9.50 1 9 1860 7.40 12.50B 7.00A 7.00A 9.90 -1.20 23 11.10 2 17 1865 9.10 14.60B 8.30A 14.60B 11.70 -1.30 2 13.00 14 24 1870 ---- 17.00B 9.80A 9.80A 13.70 -1.40 15.10 38 28 1875 15.50 19.60B 11.50A 14.40A 16.00 -1.50 258 17.50 15 22 1880 16.00 22.30B 13.40A 17.70B 18.50 -1.60 156 20.10 16 13 1885 19.00 25.40B 15.60A 25.40B 21.20 -1.70 6 22.90 1 1 1890 19.70 28.80B 18.10A 18.10A 24.10 -1.90 26 26.00 1895 ---- 32.30B 20.70A 20.70A 27.30 -2.00 1 29.30 1900 ---- 36.00B 23.60A 23.60A 30.70 -2.00 32.70 1905 ---- 39.90B 26.70A 26.70A 34.30 -2.10 1 36.40 1910 ---- 43.90B 30.00A 30.00A 38.10 -2.10 40.20 1915 ---- 48.10B 33.60A 33.60A 42.00 -2.20 44.20 1920 ---- 52.40B 37.30A 37.30A 46.10 -2.30 48.40 1 1925 ---- 56.80B 41.10A 41.10A 50.30 -2.30 52.60 1930 ---- 61.30B 45.20A 45.20A 54.70 -2.30 57.00 1935 ---- 65.90B 49.30A 49.30A 59.10 -2.40 61.50 1940 ---- 70.50B 53.60A 53.60A 63.60 -2.40 66.00 1945 ---- 75.20B 58.00A 58.00A 68.20 -2.40 70.60 1950 ---- 80.00B 62.40A 62.40A 72.80 -2.50 75.30 1955 ---- 84.70B 67.00A 67.00A 77.50 -2.50 80.00 1960 ---- 89.30B 71.60A 71.60A 82.30 -2.50 84.80 1965 ---- 94.20B 76.30A 76.30A 87.10 -2.50 89.60 1970 ---- 99.10B 81.00A 81.00A 91.90 -2.60 94.50 1975 ---- 104.30B 85.80A 85.80A 96.80 -2.50 99.30 1980 ---- 108.90B 90.60A 90.60A 101.70 -2.50 104.20 1985 ---- 113.80B 99.40A 99.40A 106.60 -2.50 109.10 1990 ---- 118.70B 104.30A 104.30A 111.50 -2.50 114.00 1995 ---- 123.70B 109.20A 109.20A 116.40 -2.60 119.00 2000 ---- 129.00B 110.10A 110.10A 121.40 -2.50 123.90 2005 ---- 133.50B 119.10A 119.10A 126.30 -2.50 128.80 2010 ---- 138.50B 124.00A 124.00A 131.30 -2.50 133.80 2015 ---- 143.50B 128.90A 128.90A 136.30 -2.40 138.70 2020 ---- 148.40B 133.90A 133.90A 141.20 -2.50 143.70 2025 ---- 153.80B 134.80A 134.80A 146.20 -2.50 148.70 2030 ---- 158.30B 143.80A 143.80A 151.20 -2.40 153.60 2035 ---- 163.30B 148.80A 148.80A 156.20 -2.40 158.60 2040 ---- 168.30B 153.80A 153.80A 161.20 -2.40 163.60 2045 ---- 173.30B 158.90A 158.90A 166.10 -2.50 168.60 2050 ---- 178.80B 159.60A 159.60A 171.10 -2.50 173.60 2055 ---- 183.30B 168.80A 168.80A 176.10 -2.50 178.60 2060 ---- 188.20B 173.80A 173.80A 181.10 -2.40 183.50 2065 ---- 193.20B 178.80A 178.80A 186.10 -2.40 188.50 2070 ---- 198.20B 183.80A 183.80A 191.10 -2.40 193.50 2075 ---- 203.80B 184.50A 184.50A 196.10 -2.40 198.50 2080 ---- 208.20B 193.80A 193.80A 201.10 -2.40 203.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1453 502 2040 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 262.70B 248.20A 262.70B 255.50 +2.50 253.00 1645 ---- 257.50B 243.20A 257.50B 250.50 +2.50 248.00 1650 ---- 257.00B 237.80A 257.00B 245.50 +2.50 243.00 1655 ---- 247.70B 233.20A 247.70B 240.50 +2.50 238.00 1660 ---- 242.70B 228.20A 242.70B 235.50 +2.50 233.00 1665 ---- 237.70B 223.20A 237.70B 230.50 +2.50 228.00 1670 ---- 232.50B 218.20A 232.50B 225.50 +2.50 223.00 1675 ---- 232.00B 212.90A 232.00B 220.50 +2.50 218.00 1680 ---- 222.70B 208.20A 222.70B 215.50 +2.50 213.00 1685 ---- 217.70B 203.20A 217.70B 210.50 +2.50 208.00 1690 ---- 212.70B 198.20A 212.70B 205.50 +2.50 203.00 1695 ---- 207.70B 193.20A 207.70B 200.50 +2.50 198.00 1700 ---- 207.00B 187.90A 207.00B 195.50 +2.50 193.00 1705 ---- 197.70B 183.30A 197.70B 190.50 +2.50 188.00 1710 ---- 192.40B 178.50A 192.30B 185.50 +2.40 183.10 1715 ---- 187.50B 173.30A 187.50B 180.50 +2.40 178.10 1720 ---- 182.80B 168.30A 182.70B 175.60 +2.50 173.10 1725 ---- 182.10B 163.00A 182.10B 170.60 +2.50 168.10 1730 ---- 172.80B 158.50A 172.80B 165.60 +2.40 163.20 1735 ---- 167.70B 153.30A 167.70B 160.60 +2.40 158.20 1740 ---- 162.90B 148.60A 162.90B 155.70 +2.50 153.20 1745 ---- 158.00B 143.60A 158.00B 150.70 +2.40 148.30 1750 ---- 157.20B 138.20A 157.20B 145.80 +2.40 143.40 1755 ---- 148.10B 133.80A 148.10B 140.80 +2.40 138.40 1760 ---- 143.10B 128.80A 143.10B 135.90 +2.40 133.50 1765 ---- 138.00B 123.90A 138.00B 130.90 +2.30 128.60 1770 ---- 133.30B 119.10A 133.30B 126.00 +2.30 123.70 1775 ---- 132.50B 113.70A 132.50B 121.10 +2.30 118.80 1780 ---- 123.40B 109.20A 123.40B 116.20 +2.20 114.00 1785 ---- 118.60B 104.40A 118.60B 111.40 +2.30 109.10 1790 ---- 113.50B 99.30A 113.50B 106.50 +2.20 104.30 1795 ---- 108.60B 94.60A 108.60B 101.70 +2.10 99.60 147 1800 ---- 108.10B 89.90A 108.10B 96.90 +2.10 94.80 55 1805 ---- 103.40B 85.20A 103.40B 92.20 +2.10 90.10 1810 ---- 98.60B 80.60A 98.50B 87.50 +2.00 85.50 1815 ---- 93.90B 76.00A 93.90B 82.80 +1.90 80.90 1 1820 ---- 89.20B 71.50A 89.10B 78.20 +1.90 76.30 3 1825 ---- 84.50B 67.10A 84.50B 73.70 +1.90 1 71.80 1830 ---- 79.90B 62.80A 79.90B 69.20 +1.80 67.40 1835 ---- 75.40B 58.50A 75.40B 64.90 +1.80 63.10 1840 ---- 70.90B 54.40A 70.90B 60.60 +1.70 58.90 4 1845 ---- 66.50B 50.40A 66.50B 56.40 +1.60 12 54.80 7 1850 ---- 62.20B 46.50A 62.20B 52.40 +1.50 50.90 1855 ---- 58.00B 42.70A 58.00B 48.50 +1.50 47.00 1860 ---- 53.90B 39.20A 53.90B 44.70 +1.30 43.40 1865 ---- 49.90B 35.80A 49.80B 41.10 +1.30 39.80 1870 ---- 46.00B 32.60A 46.00B 37.70 +1.20 36.50 6 1875 ---- 42.30B 29.60A 42.30B 34.40 +1.10 33.30 1880 ---- 38.80B 26.70A 38.80B 31.30 +1.00 30.30 10 1885 ---- 35.50B 24.10A 35.50B 28.40 +1.00 27.40 7 15 1890 22.50 32.30B 21.60A 27.30B 25.60 +.80 1 24.80 123 1895 ---- 29.40B 19.30A 29.40B 23.10 +.80 2 22.30 2 2 1900 ---- 26.60B 17.30A 26.60B 20.70 +.60 2 20.10 73 83 1905 ---- 24.10B 15.40A 24.10B 18.60 +.60 2 18.00 10 28 1910 ---- 21.80B 13.70A 21.80B 16.60 +.50 2 16.10 4 7 1915 ---- 19.60B 12.20A 19.60B 14.80 +.50 14.30 1920 12.00 17.50B 10.80A 14.20B 13.10 +.40 5 12.70 3 10 1925 ---- 15.70B 9.50A 15.70B 11.60 +.30 11.30 65 1930 ---- 14.00B 8.40A 14.00B 10.30 +.30 10.00 5 1935 8.80 12.40B 7.40A 9.80B 9.10 +.20 11 8.90 4 1940 10.90 11.00B 6.50A 6.50A 8.00 +.20 7 7.80 1945 ---- 9.80B 5.70A 9.80B 7.00 +.10 6.90 10 1950 ---- 8.60B 5.00A 8.60B 6.20 +.10 6.10 10 1955 ---- 7.60B 4.40A 7.60B 5.40 UNCH 2 5.40 2 1960 ---- 6.70B 3.90A 6.70B 4.70 -.10 4.80 1 1965 ---- 5.90B 3.40A 5.90B 4.20 UNCH 4.20 1970 ---- 5.20B 3.00A 5.20B 3.60 -.10 3.70 2 1975 ---- 4.60B 2.70A 4.60B 3.20 -.10 3.30 1 1980 ---- 4.00B 2.40A 4.00B 2.80 -.10 2.90 1985 ---- 3.50B 2.10A 3.50B 2.40 -.20 2.60 1 1990 ---- 3.10B 1.90A 3.10B 2.10 -.20 2.30 1995 ---- 2.70B 1.70A 2.70B 1.90 -.20 2.10 2000 ---- 2.40B 1.50A 2.40B 1.70 -.20 1.90 2 2005 ---- 2.10B 1.30A 2.10B 1.50 -.20 1.70 2010 ---- 1.80B 1.20A 1.80B 1.30 -.20 1.50 2 2015 ---- 1.60B 1.10A 1.60B 1.10 -.30 1.40 2020 ---- 1.40B 1.00A 1.40B 1.00 -.20 1.20 2025 ---- 1.30B .90A 1.30B .90 -.20 1.10 2030 ---- 1.10B .80A 1.10B .80 -.20 1.00 2 2035 ---- 1.00B .70A 1.00B .70 -.20 .90 2040 ---- .90B .70A .90B .60 -.20 .80 16 2045 ---- .80B .60A .80B .60 -.10 .70 2050 ---- ---- .60A .60A .50 -.20 .70 1 2055 ---- ---- .50A .50A .50 -.10 .60 2060 ---- ---- .50A .50A .40 -.20 .60 2065 ---- ---- ---- ---- .40 -.10 .50 2070 ---- ---- .40A .40A .40 -.10 .50 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 -.10 .40 2085 ---- ---- .30A .30A .30 -.10 .40 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 99 625 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 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .20 UNCH .20 1 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .20 UNCH .20 16 1725 ---- ---- .20A .20A .20 -.10 .30 1 1730 ---- ---- .20A .20A .30 UNCH .30 1 1735 ---- ---- .30A .30A .30 -.10 .40 1740 ---- ---- .30A .30A .30 -.10 .40 2 1745 ---- ---- .30A .30A .40 -.10 .50 1 1750 ---- ---- .40A .40A .40 -.10 .50 1755 ---- ---- .50A .50A .50 -.10 .60 1760 ---- ---- .50A .50A .50 -.20 .70 1 1765 ---- ---- .60A .60A .60 -.20 .80 1 1770 ---- ---- .70A .70A .70 -.20 .90 1775 ---- ---- .80A .80A .80 -.20 1.00 1780 ---- ---- .90A .90A .90 -.20 1.10 1785 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1790 ---- ---- 1.10A 1.10A 1.20 -.30 1 1.50 5 1795 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1800 1.70 1.70 1.50A 1.50A 1.60 -.40 10 2.00 3 1805 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 1810 ---- ---- 1.90A 1.90A 2.10 -.50 2.60 1 1815 ---- ---- 2.20A 2.20A 2.40 -.60 3.00 10 1820 ---- 3.50B 2.50A 2.50A 2.80 -.60 3.40 5 1825 ---- 4.10B 2.90A 2.90A 3.30 -.70 4.00 4 1830 ---- 4.70B 3.30A 3.30A 3.80 -.80 4.60 25 1835 5.00 5.50B 3.70A 4.20A 4.50 -.70 13 5.20 20 1840 ---- 6.30B 4.20A 4.20A 5.20 -.80 6.00 9 1845 ---- 7.30B 4.90A 4.90A 6.00 -.90 6.90 7 1850 ---- 8.40B 5.60A 5.60A 7.00 -1.00 4 8.00 11 1855 ---- 9.70B 6.40A 6.40A 8.10 -1.00 9.10 7 1860 ---- 11.10B 7.30A 7.30A 9.30 -1.10 10.40 5 5 1865 ---- 12.70B 8.30A 8.30A 10.70 -1.20 1 11.90 7 8 1870 ---- 14.50B 9.50A 9.50A 12.20 -1.30 1 13.50 10 1875 ---- 16.50B 10.80A 10.80A 13.90 -1.40 81 15.30 14 11 1880 ---- 18.60B 12.30A 12.30A 15.80 -1.50 17.30 1 1885 ---- 21.00B 13.90A 13.90A 17.90 -1.60 4 19.50 3 1890 ---- 23.50B 15.80A 15.80A 20.10 -1.70 21.80 1895 23.50 26.30B 17.80A 21.00A 22.60 -1.70 1 24.30 11 11 1900 ---- 29.20B 20.10A 20.10A 25.20 -1.90 81 27.10 2 5 1905 29.50 32.30B 22.50A 26.20A 28.10 -1.90 1 30.00 3 3 1910 ---- 35.60B 25.10A 25.10A 31.10 -1.90 33.00 1915 34.80 39.10B 27.90A 39.10B 34.20 -2.10 4 36.30 1 1920 ---- 42.70B 30.80A 30.80A 37.60 -2.10 39.70 1 1 1925 ---- 46.40B 34.00A 34.00A 41.10 -2.20 43.30 1930 ---- 50.30B 37.20A 37.20A 44.70 -2.30 47.00 1935 ---- 54.30B 40.70A 40.70A 48.50 -2.30 50.80 1940 ---- 58.40B 44.30A 44.30A 52.40 -2.40 54.80 1945 ---- 62.60B 48.00A 48.00A 56.40 -2.40 58.80 1950 ---- 66.90B 51.90A 51.90A 60.60 -2.40 63.00 1955 ---- 71.30B 55.80A 55.80A 64.80 -2.50 67.30 1960 ---- 75.80B 59.90A 59.90A 69.10 -2.60 71.70 1965 ---- 80.30B 64.10A 64.10A 73.60 -2.50 76.10 1970 ---- 84.90B 68.40A 68.40A 78.00 -2.60 80.60 1975 ---- 89.50B 72.70A 72.70A 82.60 -2.60 85.20 1980 ---- 94.20B 77.20A 77.20A 87.20 -2.60 89.80 1985 ---- 99.00B 81.70A 81.70A 91.80 -2.70 94.50 1990 ---- 103.70B 86.20A 86.20A 96.50 -2.70 99.20 1995 ---- 108.50B 90.80A 90.80A 101.20 -2.70 103.90 2000 ---- 113.40B 95.50A 95.50A 106.00 -2.70 108.70 2005 ---- 117.90B 100.20A 100.20A 110.80 -2.70 113.50 2010 ---- 122.70B 105.00A 105.00A 115.60 -2.70 118.30 2015 ---- 127.70B 109.70A 109.70A 120.50 -2.70 123.20 2020 ---- 132.50B 114.50A 114.50A 125.40 -2.60 128.00 2025 ---- 137.80B 119.40A 119.40A 130.20 -2.70 132.90 2030 ---- 142.40B 128.30A 128.30A 135.10 -2.70 137.80 2035 ---- 147.30B 133.40A 133.40A 140.10 -2.60 142.70 2040 ---- 152.30B 138.10A 138.10A 145.00 -2.60 147.60 2045 ---- 157.20B 143.20A 143.20A 149.90 -2.70 152.60 2050 ---- 162.50B 143.80A 143.80A 154.90 -2.60 157.50 2055 ---- 167.10B 152.80A 152.80A 159.80 -2.60 162.40 2060 ---- 172.10B 157.90A 157.90A 164.80 -2.60 167.40 2065 ---- 177.10B 162.70A 162.70A 169.70 -2.60 172.30 2070 ---- 182.00B 167.80A 167.80A 174.70 -2.60 177.30 2075 ---- 187.30B 168.40A 168.40A 179.70 -2.50 182.20 2080 ---- 192.00B 177.60A 177.60A 184.60 -2.60 187.20 2085 ---- 196.90B 182.80A 182.80A 189.60 -2.60 192.20 2090 ---- 201.90B 187.50A 187.50A 194.60 -2.50 197.10 2095 ---- 206.80B 192.50A 192.50A 199.60 -2.50 202.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202 46 188 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0880 .9280 320 ---- ---- ---- ---- .9660 +.0880 .8780 325 ---- ---- ---- ---- .9165 +.0880 .8285 330 ---- ---- ---- ---- .8665 +.0875 .7790 335 ---- ---- ---- ---- .8170 +.0870 .7300 340 ---- ---- ---- ---- .7675 +.0870 .6805 345 ---- ---- ---- ---- .7180 +.0860 .6320 350 ---- .6690B ---- .6690B .6690 +.0855 .5835 355 ---- ---- ---- ---- .6200 +.0845 .5355 360 ---- .5865B ---- .5865B .5715 +.0835 .4880 365 ---- ---- ---- ---- .5230 +.0815 .4415 370 ---- .4905B ---- .4905B .4760 +.0800 .3960 375 ---- ---- ---- ---- .4290 +.0765 .3525 380 ---- .3975B ---- .3975B .3840 +.0735 .3105 385 ---- ---- ---- ---- .3400 +.0690 .2710 390 ---- .3105B ---- .3105B .2980 +.0640 .2340 395 ---- .2460B ---- .2460B .2585 +.0590 .1995 400 ---- .2315B .1630A .1630A .2220 +.0530 .1690 405 ---- .1990B .1355A .1355A .1880 +.0470 .1410 2 410 ---- .1680B .1120A .1120A .1575 +.0405 .1170 415 ---- .1400B .0920A .0920A .1305 +.0350 .0955 10 420 .1105 .1150B .0745A .1150B .1070 +.0290 1 .0780 1 1 425 ---- .0940B .0600A .0600A .0865 +.0235 .0630 430 .0680 .0775 .0485A .0765A .0695 +.0190 14 .0505 435 ---- .0610B .0385A .0385A .0555 +.0150 .0405 440 ---- .0485B .0310A .0310A .0440 +.0120 .0320 445 ---- .0380B .0250A .0250A .0345 +.0090 .0255 450 ---- .0300B .0200A .0200A .0270 +.0065 .0205 455 ---- .0230B ---- .0230B .0210 +.0050 .0160 460 ---- .0180B ---- .0180B .0165 +.0035 .0130 465 ---- .0140B ---- .0140B .0125 +.0020 .0105 470 ---- .0110B ---- .0110B .0100 +.0020 .0080 475 ---- .0085B ---- .0085B .0075 +.0010 .0065 480 ---- .0065B ---- .0065B .0060 +.0010 .0050 485 ---- .0050B ---- .0050B .0045 +.0005 .0040 490 ---- .0040B ---- .0040B .0035 UNCH .0035 495 ---- .0030B ---- .0030B .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 3 11 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- ---- ---- .0020 -.0015 .0035 340 ---- ---- .0040A .0040A .0025 -.0020 .0045 345 ---- ---- .0045A .0045A .0035 -.0020 .0055 350 ---- ---- .0055A .0055A .0040 -.0030 .0070 355 ---- ---- .0060A .0060A .0050 -.0040 .0090 360 ---- ---- .0075A .0075A .0065 -.0050 .0115 365 ---- ---- .0090A .0090A .0080 -.0070 .0150 370 ---- ---- .0110A .0110A .0105 -.0090 .0195 375 ---- ---- .0140A .0140A .0140 -.0115 .0255 1 380 ---- ---- .0180A .0180A .0185 -.0150 .0335 385 ---- ---- .0235A .0235A .0245 -.0195 .0440 390 ---- ---- .0310A .0310A .0325 -.0245 .0570 395 .0520 .0730B .0405A .0410 .0430 -.0295 2 .0725 1 1 400 ---- .0925B .0525A .0525A .0560 -.0355 .0915 1 1 405 ---- .1150B .0680A .1150B .0725 -.0410 .1135 410 ---- .1415B .0865A .1415B .0920 -.0470 .1390 415 ---- ---- .1090A .1090A .1145 -.0535 .1680 420 ---- ---- .1345A .1345A .1410 -.0590 .2000 425 ---- ---- .1630A .1630A .1705 -.0645 .2350 2 2 430 ---- ---- .1955A .1955A .2035 -.0690 .2725 435 ---- ---- .2300A .2300A .2390 -.0730 .3120 440 ---- ---- .2670A .2670A .2775 -.0765 .3540 445 ---- ---- ---- ---- .3180 -.0790 .3970 450 ---- ---- .3480A .3480A .3600 -.0820 .4420 455 ---- ---- ---- ---- .4040 -.0835 .4875 460 ---- ---- ---- ---- .4495 -.0850 .5345 465 ---- ---- ---- ---- .4955 -.0860 .5815 470 ---- ---- .5290A .5290A .5430 -.0865 .6295 475 ---- ---- ---- ---- .5905 -.0875 .6780 480 ---- ---- .6245A .6245A .6385 -.0880 .7265 485 ---- ---- ---- ---- .6875 -.0880 .7755 490 ---- ---- .7220A .7220A .7365 -.0880 .8245 495 ---- ---- ---- ---- .7855 -.0885 .8740 500 ---- ---- ---- ---- .8350 -.0885 .9235 505 ---- ---- ---- ---- .8845 -.0885 .9730 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 5 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0880 1.0280 310 ---- ---- ---- ---- 1.0660 +.0880 .9780 315 ---- ---- ---- ---- 1.0165 +.0880 .9285 320 ---- ---- ---- ---- .9665 +.0880 .8785 325 ---- ---- ---- ---- .9170 +.0880 .8290 330 ---- ---- ---- ---- .8670 +.0875 .7795 335 ---- ---- ---- ---- .8175 +.0870 .7305 340 ---- ---- ---- ---- .7680 +.0865 .6815 345 ---- ---- ---- ---- .7185 +.0860 .6325 350 ---- .6850B ---- .6850B .6695 +.0855 .5840 355 ---- ---- ---- ---- .6210 +.0850 .5360 360 ---- .5875B ---- .5875B .5725 +.0835 .4890 365 ---- ---- ---- ---- .5245 +.0815 .4430 370 ---- .4915B ---- .4915B .4770 +.0790 .3980 375 ---- ---- ---- ---- .4310 +.0760 .3550 3 380 ---- .3995B ---- .3995B .3860 +.0725 .3135 385 ---- .2915B .2715A .2715A .3425 +.0685 .2740 390 ---- .3130B .2355A .2355A .3010 +.0635 .2375 395 ---- .2680B .2020A .2020A .2620 +.0585 .2035 8 11 400 ---- .2350B .1670A .1670A .2255 +.0530 .1725 1 2 405 ---- .2030B .1400A .1400A .1920 +.0470 .1450 410 ---- .1715B .1165A .1165A .1620 +.0415 .1205 415 ---- .1440B .0960A .0960A .1350 +.0355 .0995 20 420 ---- .1195B .0785A .0785A .1115 +.0300 .0815 1 425 .0845 .0980B .0640A .0980B .0910 +.0245 5 .0665 1 430 ---- .0800B .0515A .0515A .0740 +.0200 .0540 435 ---- .0645B .0415A .0415A .0595 +.0160 .0435 1 440 .0385 .0520B .0335A .0370A .0475 +.0125 10 .0350 445 ---- .0410B .0270A .0270A .0375 +.0095 .0280 8 450 ---- .0325B .0220A .0220A .0295 +.0070 .0225 455 ---- .0255B .0175A .0175A .0230 +.0050 .0180 10 10 460 ---- .0200B ---- .0200B .0180 +.0035 .0145 465 ---- .0155B ---- .0155B .0145 +.0030 .0115 7 7 470 ---- .0120B ---- .0120B .0115 +.0020 .0095 475 ---- .0095B ---- .0095B .0090 +.0015 .0075 480 ---- .0075B ---- .0075B .0070 +.0005 .0065 485 ---- .0055B ---- .0055B .0060 +.0010 .0050 490 ---- ---- ---- ---- .0045 UNCH .0045 495 ---- ---- ---- ---- .0035 UNCH .0035 500 ---- ---- ---- ---- .0030 UNCH .0030 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 26 64 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0020 -.0010 .0030 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- .0040A .0040A .0030 -.0015 .0045 340 ---- ---- .0045A .0045A .0035 -.0015 .0050 345 ---- ---- .0050A .0050A .0040 -.0025 .0065 350 ---- ---- .0055A .0055A .0050 -.0030 .0080 7 355 ---- ---- .0065A .0065A .0060 -.0040 .0100 360 ---- ---- .0080A .0080A .0075 -.0050 .0125 11 365 ---- ---- .0100A .0100A .0095 -.0070 .0165 5 370 ---- ---- .0125A .0125A .0120 -.0095 .0215 3 375 ---- ---- .0155A .0155A .0160 -.0120 .0280 1 380 .0200 .0200 .0200 .0200 .0205 -.0160 1 .0365 1 1 385 ---- ---- .0260A .0260A .0270 -.0205 .0475 390 ---- ---- .0335A .0335A .0355 -.0250 .0605 2 395 ---- .0770B .0435A .0435A .0465 -.0300 .0765 400 ---- .0965B .0560A .0965B .0600 -.0355 .0955 1 1 405 .0705 .1195B .0705 .0725B .0765 -.0410 10 .1175 410 ---- .1455B .0905A .1455B .0960 -.0470 .1430 415 ---- ---- .1125A .1125A .1190 -.0530 .1720 420 ---- .2050B .1385A .2045B .1455 -.0580 .2035 425 ---- ---- .1670A .1670A .1750 -.0635 .2385 430 ---- ---- .1990A .1990A .2075 -.0685 .2760 435 ---- ---- .2335A .2335A .2430 -.0725 .3155 440 ---- ---- .2705A .2705A .2805 -.0760 .3565 445 ---- ---- .3160A .3160A .3210 -.0785 .3995 450 ---- ---- .3505A .3505A .3625 -.0815 .4440 455 ---- ---- .4590A .4590A .4060 -.0835 .4895 460 ---- ---- .5035A .5035A .4510 -.0850 .5360 465 ---- ---- ---- ---- .4970 -.0860 .5830 470 ---- ---- .5305A .5305A .5440 -.0865 .6305 475 ---- ---- ---- ---- .5920 -.0870 .6790 480 ---- ---- .6255A .6255A .6400 -.0875 .7275 485 ---- ---- ---- ---- .6885 -.0875 .7760 490 ---- ---- .7225A .7225A .7375 -.0880 .8255 495 ---- ---- ---- ---- .7865 -.0880 .8745 500 ---- ---- ---- ---- .8355 -.0885 .9240 505 ---- ---- ---- ---- .8850 -.0885 .9735 510 ---- ---- ---- ---- .9345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 31 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0880 .8780 325 ---- ---- ---- ---- .9160 +.0880 .8280 330 ---- ---- ---- ---- .8665 +.0880 .7785 335 ---- ---- ---- ---- .8165 +.0875 .7290 340 ---- ---- ---- ---- .7670 +.0875 .6795 345 ---- ---- ---- ---- .7175 +.0870 .6305 350 ---- .6140B ---- .6140B .6680 +.0865 .5815 355 ---- ---- ---- ---- .6185 +.0855 .5330 360 ---- .5850B ---- .5850B .5695 +.0845 .4850 365 ---- ---- ---- ---- .5210 +.0835 .4375 370 ---- .4880B ---- .4880B .4725 +.0810 .3915 375 ---- ---- ---- ---- .4250 +.0785 .3465 380 ---- .3930B ---- .3930B .3790 +.0750 .3040 10 385 ---- ---- ---- ---- .3340 +.0710 .2630 390 ---- .3040B ---- .3040B .2910 +.0655 .2255 395 ---- .2235B ---- .2235B .2500 +.0595 .1905 400 ---- .2225B .1525A .1525A .2125 +.0540 .1585 12 405 ---- .1865B .1255A .1255A .1780 +.0475 .1305 410 ---- .1570B .1020A .1020A .1470 +.0410 .1060 415 ---- .1285B .0820A .0820A .1195 +.0340 .0855 10 10 420 ---- .1040B .0650A .0650A .0960 +.0280 .0680 425 ---- .0830B .0515A .0515A .0760 +.0225 .0535 430 ---- .0655B .0405A .0405A .0595 +.0175 .0420 435 ---- .0510B .0315A .0315A .0455 +.0130 .0325 440 ---- .0395B .0245A .0245A .0350 +.0100 .0250 445 ---- .0300B ---- .0300B .0265 +.0070 .0195 450 ---- .0225B ---- .0225B .0200 +.0050 .0150 455 ---- .0170B ---- .0170B .0150 +.0030 .0120 10 10 460 ---- .0130B ---- .0130B .0115 +.0025 .0090 465 ---- .0095B ---- .0095B .0090 +.0020 .0070 470 ---- .0070B ---- .0070B .0070 +.0015 .0055 475 ---- .0055B ---- .0055B .0050 +.0005 .0045 480 ---- .0040B ---- .0040B .0040 +.0005 .0035 485 ---- ---- ---- ---- .0030 UNCH .0030 490 ---- ---- ---- ---- .0025 UNCH .0025 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 42 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 UNCH .0005 5 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0035A .0035A .0025 -.0015 .0040 350 ---- ---- .0040A .0040A .0030 -.0020 .0050 355 ---- ---- .0045A .0045A .0035 -.0025 .0060 360 ---- ---- .0055A .0055A .0045 -.0035 .0080 365 ---- ---- .0065A .0065A .0055 -.0055 .0110 370 ---- ---- .0080A .0080A .0075 -.0070 .0145 10 375 ---- ---- .0100A .0100A .0100 -.0100 .0200 5 380 ---- ---- .0135A .0135A .0135 -.0135 .0270 10 385 ---- ---- .0180A .0180A .0185 -.0175 .0360 10 390 ---- ---- .0240A .0240A .0255 -.0225 .0480 395 ---- .0635B .0325A .0325A .0345 -.0285 .0630 400 ---- .0820B .0435A .0435A .0465 -.0350 .0815 405 ---- .1050B .0575A .1045B .0620 -.0410 .1030 410 ---- ---- .0755A .0755A .0810 -.0475 .1285 415 ---- ---- .0975A .0975A .1040 -.0535 .1575 420 ---- ---- .1230A .1230A .1300 -.0600 .1900 425 ---- ---- .1520A .1520A .1600 -.0655 .2255 430 ---- ---- .1845A .1845A .1930 -.0710 .2640 435 ---- ---- .2200A .2200A .2295 -.0750 .3045 440 ---- ---- .2580A .2580A .2685 -.0785 .3470 445 ---- ---- ---- ---- .3100 -.0815 .3915 450 ---- ---- .3410A .3410A .3535 -.0835 .4370 455 ---- ---- ---- ---- .3985 -.0850 .4835 460 ---- ---- ---- ---- .4450 -.0860 .5310 465 ---- ---- ---- ---- .4920 -.0865 .5785 470 ---- ---- .5255A .5255A .5400 -.0870 .6270 475 ---- ---- ---- ---- .5880 -.0880 .6760 480 ---- ---- .6225A .6225A .6370 -.0880 .7250 485 ---- ---- ---- ---- .6860 -.0880 .7740 490 ---- ---- ---- ---- .7355 -.0880 .8235 495 ---- ---- ---- ---- .7850 -.0885 .8735 500 ---- ---- ---- ---- .8345 -.0885 .9230 505 ---- ---- ---- ---- .8845 -.0880 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.4165 +.0885 1.3280 280 ---- ---- ---- ---- 1.3665 +.0885 1.2780 285 ---- ---- ---- ---- 1.3165 +.0885 1.2280 290 ---- ---- ---- ---- 1.2665 +.0885 1.1780 295 ---- ---- ---- ---- 1.2165 +.0885 1.1280 300 ---- ---- ---- ---- 1.1665 +.0885 1.0780 305 ---- ---- ---- ---- 1.1165 +.0885 1.0280 310 ---- ---- ---- ---- 1.0665 +.0885 .9780 315 ---- ---- ---- ---- 1.0165 +.0885 .9280 320 ---- ---- ---- ---- .9665 +.0885 .8780 325 ---- ---- ---- ---- .9165 +.0885 .8280 330 ---- ---- ---- ---- .8665 +.0885 .7780 335 ---- ---- ---- ---- .8165 +.0885 .7280 340 ---- ---- ---- ---- .7665 +.0885 .6780 345 ---- ---- ---- ---- .7165 +.0885 .6280 350 ---- ---- ---- ---- .6665 +.0885 .5780 355 ---- ---- ---- ---- .6165 +.0885 .5280 360 ---- ---- ---- ---- .5665 +.0885 .4780 365 ---- ---- ---- ---- .5165 +.0885 .4280 370 ---- ---- ---- ---- .4665 +.0885 .3780 375 ---- ---- ---- ---- .4165 +.0880 .3285 380 ---- ---- ---- ---- .3670 +.0880 .2790 16 385 ---- ---- ---- ---- .3170 +.0865 .2305 390 ---- .2780B ---- .2780B .2680 +.0850 .1830 4 395 ---- ---- .1360A .1360A .2185 +.0800 .1385 11 400 ---- .1855B .0915A .0915A .1705 +.0715 .0990 60 405 .0620 .1160B .0600A .0600A .1255 +.0595 8 .0660 1 15 410 ---- .0975B .0365A .0365A .0855 +.0445 .0410 1 10 415 .0350 .0620B .0210A .0355A .0530 +.0295 6 .0235 24 420 .0360 .0360 .0120A .0340A .0300 +.0170 3 .0130 2 425 .0130 .0180B .0125 .0180B .0155 +.0085 3 .0070 6 430 .0065 .0080B .0065 .0055A .0075 +.0040 14 .0035 5 15 435 .0030 .0035B .0030 .0030 .0030 +.0010 1 .0020 440 ---- .0015B ---- .0015B .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 7 163 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 2 9 375 ---- ---- ---- ---- .0005 -.0005 .0010 11 380 .0010 .0020 .0010 .0010 .0010 -.0010 113 .0020 10 385 ---- ---- .0015A .0015A .0015 -.0015 .0030 2 16 390 .0020 .0025 .0020 .0025 .0020 -.0035 63 .0055 1 101 395 .0050 .0050 .0030A .0030A .0025 -.0085 1 .0110 3 2 400 .0160 .0160 .0050A .0060B .0045 -.0170 22 .0215 1 27 405 .0250 .0390B .0085A .0085A .0095 -.0290 220 .0385 6 410 ---- .0645B .0160A .0160A .0195 -.0440 1 .0635 1 1 415 ---- ---- .0310A .0310A .0370 -.0590 .0960 1 1 420 ---- .1365B .0555A .1365B .0640 -.0715 .1355 425 ---- ---- .0875A .0875A .0995 -.0800 .1795 430 ---- ---- .1275A .1275A .1415 -.0845 .2260 435 ---- ---- ---- ---- .1870 -.0870 .2740 440 ---- ---- .2200A .2200A .2350 -.0885 .3235 445 ---- ---- ---- ---- .2845 -.0885 .3730 450 ---- ---- ---- ---- .3345 -.0885 .4230 455 ---- ---- ---- ---- .3845 -.0885 .4730 460 ---- ---- ---- ---- .4345 -.0885 .5230 465 ---- ---- ---- ---- .4845 -.0885 .5730 470 ---- ---- ---- ---- .5345 -.0885 .6230 475 ---- ---- ---- ---- .5845 -.0885 .6730 480 ---- ---- ---- ---- .6345 -.0885 .7230 485 ---- ---- ---- ---- .6845 -.0885 .7730 490 ---- ---- ---- ---- .7345 -.0885 .8230 495 ---- ---- ---- ---- .7845 -.0885 .8730 500 ---- ---- ---- ---- .8345 -.0885 .9230 505 ---- ---- ---- ---- .8845 -.0885 .9730 510 ---- ---- ---- ---- .9345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 11 229 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1160 +.0880 1.0280 310 ---- ---- ---- ---- 1.0665 +.0880 .9785 315 ---- ---- ---- ---- 1.0165 +.0875 .9290 320 ---- ---- ---- ---- .9670 +.0875 .8795 325 ---- ---- ---- ---- .9175 +.0870 .8305 330 ---- ---- ---- ---- .8680 +.0865 .7815 335 ---- ---- ---- ---- .8190 +.0860 .7330 340 ---- .7830B ---- .7830B .7700 +.0855 .6845 345 ---- ---- ---- ---- .7210 +.0845 .6365 350 ---- .6875B ---- .6875B .6725 +.0835 .5890 355 ---- ---- ---- ---- .6245 +.0825 .5420 360 ---- .5915B ---- .5915B .5770 +.0810 .4960 365 ---- ---- ---- ---- .5300 +.0785 .4515 370 ---- .4980B ---- .4980B .4840 +.0760 .4080 375 ---- ---- ---- ---- .4395 +.0730 .3665 380 ---- .4085B ---- .4085B .3960 +.0695 .3265 385 ---- ---- ---- ---- .3540 +.0650 .2890 390 ---- .3255B ---- .3255B .3140 +.0605 .2535 395 ---- .2845B .2150A .2150A .2765 +.0555 .2210 400 ---- .2505B .1855A .1855A .2420 +.0510 .1910 405 .2120 .2210B .1590A .2200B .2100 +.0460 2 .1640 410 ---- .1910B .1355A .1355A .1805 +.0405 .1400 415 ---- .1635B .1150A .1150A .1545 +.0360 .1185 420 ---- .1395B .0970A .0970A .1310 +.0310 .1000 15 15 425 ---- .1180B .0815A .0815A .1105 +.0265 .0840 15 15 430 ---- .0990B .0680A .0680A .0925 +.0225 .0700 435 ---- .0830B .0565A .0565A .0770 +.0185 .0585 440 ---- .0685B .0470A .0470A .0635 +.0150 .0485 445 ---- .0565B .0390A .0390A .0520 +.0120 .0400 450 ---- .0465B .0325A .0325A .0420 +.0085 .0335 455 ---- .0375B .0270A .0270A .0340 +.0065 .0275 460 ---- .0305B .0225A .0225A .0275 +.0045 .0230 465 ---- .0250B ---- .0250B .0220 +.0030 .0190 470 ---- .0200B ---- .0200B .0180 +.0025 .0155 475 ---- .0160B ---- .0160B .0145 +.0015 .0130 480 ---- .0130B ---- .0130B .0120 +.0010 .0110 485 ---- .0105B ---- .0105B .0100 +.0010 .0090 490 ---- .0085B ---- .0085B .0085 +.0010 .0075 495 ---- .0070B ---- .0070B .0070 +.0010 .0060 500 ---- .0055B ---- .0055B .0055 +.0005 .0050 505 ---- ---- ---- ---- .0050 +.0005 .0045 510 ---- ---- ---- .0045A .0040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 30 30 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- ---- ---- .0020 -.0010 .0030 315 ---- ---- ---- ---- .0025 -.0010 .0035 320 ---- ---- ---- ---- .0030 -.0010 .0040 325 ---- ---- ---- ---- .0035 -.0015 .0050 330 ---- ---- .0050A .0050A .0040 -.0020 .0060 335 ---- ---- .0060A .0060A .0045 -.0025 .0070 340 ---- ---- .0065A .0065A .0055 -.0030 .0085 345 ---- ---- .0075A .0075A .0070 -.0035 .0105 350 ---- ---- .0090A .0090A .0085 -.0045 .0130 355 ---- ---- .0110A .0110A .0100 -.0060 .0160 360 ---- ---- .0130A .0130A .0125 -.0075 .0200 365 ---- ---- .0155A .0155A .0155 -.0095 .0250 10 10 370 ---- ---- .0190A .0190A .0195 -.0120 .0315 375 ---- ---- .0235A .0235A .0245 -.0155 .0400 380 ---- ---- .0295A .0295A .0310 -.0190 .0500 385 ---- ---- .0370A .0370A .0390 -.0230 .0620 390 ---- .0770B .0465A .0770B .0490 -.0275 .0765 395 ---- .0945B .0580A .0945B .0615 -.0325 .0940 12 12 400 ---- .1150B .0720A .1150B .0765 -.0370 .1135 405 ---- .1385B .0890A .1380B .0940 -.0425 .1365 410 ---- .1650B .1090A .1650B .1150 -.0475 .1625 415 ---- ---- .1315A .1315A .1385 -.0525 .1910 420 ---- ---- .1580A .1580A .1650 -.0570 .2220 425 ---- ---- .1865A .1865A .1940 -.0620 .2560 430 ---- ---- .2175A .2175A .2260 -.0660 .2920 435 ---- ---- .2510A .2510A .2605 -.0695 .3300 440 ---- ---- .2870A .2870A .2965 -.0735 .3700 445 ---- ---- .3245A .3245A .3350 -.0765 .4115 450 ---- ---- .3640A .3640A .3750 -.0795 .4545 455 ---- ---- ---- ---- .4170 -.0815 .4985 460 ---- ---- ---- ---- .4600 -.0840 .5440 465 ---- ---- ---- ---- .5050 -.0845 .5895 470 ---- ---- .5375A .5375A .5505 -.0860 .6365 475 ---- ---- ---- ---- .5970 -.0865 .6835 480 ---- ---- .6305A .6305A .6445 -.0870 .7315 485 ---- ---- ---- ---- .6920 -.0875 .7795 490 ---- ---- .7260A .7260A .7405 -.0875 .8280 495 ---- ---- ---- ---- .7890 -.0875 .8765 500 ---- ---- .8230A .8230A .8380 -.0875 .9255 505 ---- ---- ---- ---- .8870 -.0880 .9750 510 ---- ---- ---- ---- .9360 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 22 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.4160 +.0880 1.3280 280 ---- ---- ---- ---- 1.3660 +.0880 1.2780 285 ---- ---- ---- ---- 1.3160 +.0880 1.2280 290 ---- ---- ---- ---- 1.2660 +.0880 1.1780 295 ---- ---- ---- ---- 1.2160 +.0880 1.1280 300 ---- ---- ---- ---- 1.1660 +.0880 1.0780 305 ---- ---- ---- ---- 1.1160 +.0880 1.0280 310 ---- ---- ---- ---- 1.0660 +.0880 .9780 315 ---- ---- ---- ---- 1.0160 +.0880 .9280 320 ---- ---- ---- ---- .9660 +.0880 .8780 325 ---- ---- ---- ---- .9160 +.0880 .8280 330 ---- ---- ---- ---- .8660 +.0880 .7780 335 ---- ---- ---- ---- .8160 +.0880 .7280 340 ---- ---- ---- ---- .7660 +.0880 .6780 345 ---- ---- ---- ---- .7160 +.0880 .6280 350 ---- ---- ---- ---- .6660 +.0880 .5780 355 ---- ---- ---- ---- .6160 +.0880 .5280 360 ---- ---- ---- ---- .5660 +.0880 .4780 365 ---- ---- ---- ---- .5160 +.0880 .4280 370 ---- ---- ---- ---- .4660 +.0880 .3780 375 ---- ---- ---- ---- .4160 +.0880 .3280 380 ---- ---- ---- ---- .3660 +.0880 3 .2780 3 385 ---- ---- ---- ---- .3160 +.0880 .2280 19 390 ---- ---- ---- ---- .2660 +.0880 .1780 20 395 ---- ---- ---- ---- .2160 +.0870 .1290 400 ---- .1175B ---- .1175B .1660 +.0840 .0820 1 405 ---- .0750B .0385A .0385A .1160 +.0735 .0425 410 ---- .0340B .0155A .0155A .0660 +.0490 .0170 6 5 415 .0090 .0185B .0040A .0185B .0160 +.0105 2 .0055 1 1 420 ---- ---- .0010A .0010A .0000 -.0015 .0015 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- .0010A .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 49 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 2 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 7 395 ---- ---- .0010A .0010A .0000 -.0015 .0015 400 ---- ---- .0010A .0010A .0000 -.0045 .0045 2 1 405 ---- ---- .0010A .0010A .0000 -.0150 .0150 3 3 410 .0005 .0005 .0005 .0005 .0000 -.0395 10 .0395 415 .0135 .0135 .0010A .0010A .0000 -.0780 1 .0780 420 ---- ---- .0285A .0285A .0340 -.0900 .1240 425 ---- ---- ---- ---- .0840 -.0890 .1730 430 ---- ---- ---- ---- .1340 -.0890 .2230 435 ---- ---- ---- ---- .1840 -.0890 .2730 440 ---- ---- ---- ---- .2340 -.0890 .3230 445 ---- ---- ---- ---- .2840 -.0890 .3730 450 ---- ---- ---- ---- .3340 -.0890 .4230 455 ---- ---- ---- ---- .3840 -.0890 .4730 460 ---- ---- ---- ---- .4340 -.0890 .5230 465 ---- ---- ---- ---- .4840 -.0890 .5730 470 ---- ---- ---- ---- .5340 -.0890 .6230 475 ---- ---- ---- ---- .5840 -.0890 .6730 480 ---- ---- ---- ---- .6340 -.0890 .7230 485 ---- ---- ---- ---- .6840 -.0890 .7730 490 ---- ---- ---- ---- .7340 -.0890 .8230 495 ---- ---- ---- ---- .7840 -.0890 .8730 500 ---- ---- ---- ---- .8340 -.0890 .9230 505 ---- ---- ---- ---- .8840 -.0890 .9730 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 5 24 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0885 .8275 330 ---- ---- ---- ---- .8660 +.0885 .7775 335 ---- ---- ---- ---- .8160 +.0885 .7275 340 ---- ---- ---- ---- .7660 +.0885 .6775 345 ---- ---- ---- ---- .7160 +.0880 .6280 350 ---- ---- ---- ---- .6660 +.0880 .5780 355 ---- ---- ---- ---- .6165 +.0880 .5285 360 ---- ---- ---- ---- .5665 +.0875 .4790 365 ---- ---- ---- ---- .5170 +.0870 .4300 370 ---- .4165B ---- .4165B .4675 +.0865 .3810 375 ---- ---- ---- ---- .4180 +.0850 .3330 380 ---- .3845B ---- .3845B .3690 +.0830 3 .2860 10 385 ---- ---- ---- ---- .3205 +.0800 .2405 5 390 ---- .2880B .1950A .1950A .2730 +.0755 .1975 395 ---- .1925B .1560A .1560A .2270 +.0685 .1585 400 ---- .1975B .1165A .1165A .1840 +.0605 .1235 405 ---- .1515B .0875A .0875A .1450 +.0515 .0935 410 ---- .1205B .0640A .0640A .1100 +.0410 .0690 415 ---- .0895B .0455A .0455A .0810 +.0315 .0495 420 ---- .0640B .0320A .0320A .0575 +.0230 .0345 425 ---- .0445B .0220A .0220A .0395 +.0160 .0235 430 .0200 .0300B .0155A .0300B .0265 +.0105 22 .0160 435 ---- .0195B .0105A .0105A .0175 +.0065 20 .0110 440 .0145 .0145 .0145 .0140A .0115 +.0045 5 .0070 445 ---- .0080B ---- .0080B .0075 +.0025 .0050 1 450 ---- .0050B ---- .0050B .0045 +.0015 .0030 455 ---- .0030B ---- .0030B .0030 +.0010 .0020 460 ---- .0020B ---- .0020B .0020 +.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 1 360 .0005 .0005 .0005 .0005 .0010 -.0010 1 .0020 2 365 ---- ---- .0025A .0025A .0015 -.0015 .0030 1 370 ---- ---- .0030A .0030A .0020 -.0020 .0040 32 375 ---- ---- .0035A .0035A .0025 -.0030 .0055 11 380 ---- ---- .0045A .0045A .0035 -.0050 .0085 32 385 ---- ---- .0055A .0055A .0050 -.0080 .0130 12 390 .0120 .0120 .0075A .0135B .0070 -.0135 1 .0205 1 395 ---- ---- .0110A .0110A .0115 -.0195 .0310 400 ---- ---- .0170A .0170A .0180 -.0280 .0460 405 ---- .0670B .0260A .0260A .0290 -.0370 .0660 410 ---- ---- .0395A .0395A .0440 -.0475 .0915 415 ---- ---- .0585A .0585A .0650 -.0565 .1215 420 ---- ---- .0840A .0840A .0915 -.0655 .1570 425 ---- ---- .1145A .1145A .1235 -.0725 .1960 430 ---- ---- .1495A .1495A .1600 -.0785 .2385 435 ---- ---- .1950A .1950A .2010 -.0820 .2830 440 ---- ---- .2320A .2320A .2450 -.0845 .3295 445 ---- ---- ---- ---- .2910 -.0860 .3770 450 ---- ---- .3240A .3240A .3385 -.0870 .4255 455 ---- ---- ---- ---- .3865 -.0875 .4740 460 ---- ---- ---- ---- .4355 -.0880 .5235 465 ---- ---- ---- ---- .4850 -.0880 .5730 470 ---- ---- ---- ---- .5345 -.0885 .6230 475 ---- ---- ---- ---- .5840 -.0885 .6725 480 ---- ---- ---- ---- .6340 -.0885 .7225 485 ---- ---- ---- ---- .6840 -.0885 .7725 490 ---- ---- ---- ---- .7340 -.0885 .8225 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 92 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0885 .8275 330 ---- ---- ---- ---- .8660 +.0885 .7775 335 ---- ---- ---- ---- .8160 +.0885 .7275 340 ---- ---- ---- ---- .7660 +.0885 .6775 345 ---- ---- ---- ---- .7160 +.0885 .6275 350 ---- ---- ---- ---- .6660 +.0885 .5775 355 ---- ---- ---- ---- .6165 +.0890 .5275 360 ---- ---- ---- ---- .5665 +.0885 .4780 365 ---- ---- ---- ---- .5170 +.0885 .4285 370 ---- ---- ---- ---- .4670 +.0875 .3795 375 ---- ---- ---- ---- .4175 +.0865 .3310 380 ---- .3805B ---- .3805B .3685 +.0855 .2830 385 ---- ---- ---- ---- .3195 +.0830 .2365 5 390 ---- .2855B ---- .2855B .2710 +.0790 .1920 8 395 ---- .1660B .1485A .1485A .2235 +.0725 .1510 400 ---- .1925B .1075A .1075A .1785 +.0640 .1145 3 405 ---- .1440B .0775A .0775A .1370 +.0535 .0835 1 410 ---- .1115B .0535A .0535A .1000 +.0415 .0585 415 .0545 .0790B .0360A .0790B .0695 +.0300 21 .0395 1 1 420 .0550 .0550 .0235A .0520A .0465 +.0205 10 .0260 2 5 425 ---- .0345B .0155A .0155A .0295 +.0125 1 .0170 430 ---- .0215B ---- .0215B .0185 +.0080 1 .0105 435 ---- .0130B ---- .0130B .0115 +.0050 .0065 440 ---- .0075B ---- .0075B .0070 +.0030 .0040 445 ---- .0045B ---- .0045B .0045 +.0020 .0025 450 ---- .0025B ---- .0025B .0025 +.0010 .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 +.0005 .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 3 23 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 1 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0010 -.0005 .0015 10 370 ---- ---- ---- ---- .0015 -.0005 .0020 2 2 375 ---- ---- .0025A .0025A .0020 -.0015 .0035 11 380 ---- ---- .0035A .0035A .0025 -.0035 .0060 385 ---- ---- .0045A .0045A .0035 -.0060 .0095 1 42 390 ---- ---- .0060A .0060A .0050 -.0100 .0150 20 42 395 ---- ---- .0080A .0080A .0075 -.0160 .0235 1 400 ---- ---- .0115A .0115A .0125 -.0245 .0370 405 ---- .0565B .0185A .0185A .0210 -.0350 .0560 410 .0415 .0815B .0300A .0355B .0340 -.0470 3 .0810 415 ---- ---- .0475A .0475A .0535 -.0585 .1120 420 ---- ---- .0730A .0730A .0800 -.0685 .1485 425 ---- ---- .1045A .1045A .1135 -.0755 .1890 430 ---- ---- .1410A .1410A .1525 -.0805 .2330 435 ---- ---- .2355A .2355A .1950 -.0840 .2790 440 ---- ---- .2265A .2265A .2410 -.0855 .3265 445 ---- ---- ---- ---- .2880 -.0870 .3750 450 ---- ---- .3215A .3215A .3365 -.0875 .4240 455 ---- ---- ---- ---- .3855 -.0880 .4735 460 ---- ---- ---- ---- .4350 -.0880 .5230 465 ---- ---- ---- ---- .4845 -.0880 .5725 470 ---- ---- ---- ---- .5345 -.0880 .6225 475 ---- ---- ---- ---- .5845 -.0880 .6725 480 ---- ---- ---- ---- .6340 -.0885 .7225 485 ---- ---- ---- ---- .6840 -.0885 .7725 490 ---- ---- ---- ---- .7340 -.0885 .8225 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 23 109 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0880 .8280 330 ---- ---- ---- ---- .8660 +.0880 .7780 335 ---- ---- ---- ---- .8160 +.0875 .7285 340 ---- ---- ---- ---- .7665 +.0880 .6785 345 ---- ---- ---- ---- .7165 +.0875 .6290 350 ---- ---- ---- ---- .6670 +.0875 .5795 355 ---- ---- ---- ---- .6175 +.0870 .5305 360 ---- .5410B ---- .5410B .5680 +.0865 .4815 365 ---- ---- ---- ---- .5190 +.0855 .4335 370 ---- .4855B ---- .4855B .4700 +.0840 .3860 375 ---- ---- ---- ---- .4215 +.0815 .3400 380 ---- .3890B ---- .3890B .3740 +.0780 .2960 385 ---- ---- ---- ---- .3270 +.0730 .2540 20 390 ---- .2970B ---- .2970B .2825 +.0680 .2145 5 395 ---- .2020B ---- .2020B .2400 +.0620 .1780 6 400 ---- .2125B .1390A .1390A .2000 +.0545 .1455 405 ---- .1745B .1115A .1115A .1640 +.0470 .1170 410 ---- .1425B .0880A .0880A .1320 +.0395 .0925 3 10 415 ---- .1135B .0685A .0685A .1045 +.0325 .0720 420 ---- .0890B .0525A .0525A .0810 +.0255 .0555 425 ---- .0685B .0400A .0400A .0620 +.0200 .0420 430 ---- .0515B .0305A .0305A .0465 +.0145 .0320 435 ---- .0385B .0230A .0230A .0345 +.0105 .0240 440 ---- .0285B .0175A .0175A .0250 +.0070 .0180 445 ---- .0205B ---- .0205B .0185 +.0055 .0130 450 ---- .0150B ---- .0150B .0130 +.0030 .0100 455 ---- .0105B ---- .0105B .0095 +.0020 .0075 460 ---- .0075B ---- .0075B .0070 +.0015 .0055 465 ---- .0055B ---- .0055B .0050 +.0010 .0040 470 ---- .0040B ---- .0040B .0035 +.0005 .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- .0020B ---- .0020B .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0025A .0025A .0015 -.0015 .0030 355 ---- ---- .0030A .0030A .0020 -.0015 .0035 360 ---- ---- .0040A .0040A .0025 -.0025 .0050 365 ---- ---- .0045A .0045A .0035 -.0030 .0065 370 ---- ---- .0055A .0055A .0045 -.0050 .0095 375 ---- ---- .0065A .0065A .0060 -.0070 .0130 380 ---- ---- .0085A .0085A .0085 -.0105 .0190 9 385 ---- ---- .0115A .0115A .0115 -.0150 .0265 390 ---- ---- .0160A .0160A .0165 -.0205 .0370 2 395 ---- ---- .0230A .0230A .0240 -.0270 .0510 400 ---- ---- .0325A .0325A .0345 -.0340 .0685 405 ---- .0910B .0450A .0450A .0485 -.0410 .0895 410 ---- ---- .0620A .0620A .0665 -.0485 .1150 415 ---- ---- .0830A .0830A .0885 -.0560 .1445 420 ---- ---- .1085A .1085A .1150 -.0630 .1780 425 ---- ---- .1380A .1380A .1455 -.0690 .2145 430 ---- ---- .1710A .1710A .1800 -.0740 .2540 435 ---- ---- .2080A .2080A .2180 -.0780 .2960 440 ---- ---- .2475A .2475A .2590 -.0805 .3395 445 ---- ---- ---- ---- .3020 -.0830 .3850 450 ---- ---- .3335A .3335A .3465 -.0850 .4315 455 ---- ---- ---- ---- .3930 -.0860 .4790 460 ---- ---- ---- ---- .4400 -.0870 .5270 465 ---- ---- ---- ---- .4880 -.0880 .5760 470 ---- ---- .5220A .5220A .5370 -.0880 .6250 475 ---- ---- ---- ---- .5855 -.0885 .6740 480 ---- ---- ---- ---- .6350 -.0885 .7235 485 ---- ---- ---- ---- .6845 -.0885 .7730 490 ---- ---- ---- ---- .7345 -.0885 .8230 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0885 .8275 330 ---- ---- ---- ---- .8660 +.0885 .7775 335 ---- ---- ---- ---- .8160 +.0885 .7275 340 ---- ---- ---- ---- .7660 +.0880 .6780 345 ---- ---- ---- ---- .7165 +.0885 .6280 350 ---- ---- ---- ---- .6665 +.0880 .5785 355 ---- ---- ---- ---- .6165 +.0875 .5290 360 ---- ---- ---- ---- .5670 +.0875 .4795 365 ---- ---- ---- ---- .5175 +.0870 .4305 370 ---- .4550B ---- .4550B .4680 +.0865 .3815 375 ---- ---- ---- ---- .4185 +.0850 .3335 380 ---- .3855B ---- .3855B .3695 +.0825 .2870 385 ---- ---- ---- ---- .3215 +.0790 .2425 5 390 ---- .2895B .1980A .1980A .2745 +.0740 .2005 2 395 ---- .2045B .1595A .1595A .2295 +.0670 .1625 10 400 ---- .2005B .1215A .1215A .1875 +.0595 .1280 10 405 ---- .1565B .0925A .0925A .1485 +.0500 .0985 5 410 ---- .1255B .0695A .0695A .1145 +.0410 .0735 415 ---- .0950B .0505A .0505A .0860 +.0325 .0535 420 ---- .0700B .0365A .0365A .0625 +.0240 .0385 425 ---- .0500B .0260A .0260A .0445 +.0175 .0270 1 430 ---- .0350B .0185A .0185A .0310 +.0120 .0190 435 ---- .0240B ---- .0240B .0210 +.0080 .0130 440 ---- .0160B ---- .0160B .0140 +.0050 .0090 445 ---- .0105B ---- .0105B .0095 +.0030 .0065 450 ---- .0065B ---- .0065B .0065 +.0020 .0045 455 ---- .0045B ---- .0045B .0040 +.0010 .0030 460 ---- .0025B ---- .0025B .0025 +.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 10 360 ---- ---- ---- ---- .0015 -.0010 .0025 365 ---- ---- .0025A .0025A .0020 -.0015 .0035 20 370 ---- ---- .0030A .0030A .0025 -.0020 .0045 10 375 ---- ---- .0035A .0035A .0030 -.0035 .0065 20 380 ---- ---- .0045A .0045A .0040 -.0060 .0100 84 385 ---- ---- .0060A .0060A .0060 -.0095 1 .0155 21 390 ---- ---- .0085A .0085A .0090 -.0145 .0235 20 395 .0225 .0225 .0130A .0255B .0140 -.0210 1 .0350 2 2 400 ---- .0510B .0195A .0195A .0215 -.0290 1 .0505 1 405 ---- .0720B .0300A .0715B .0330 -.0380 .0710 410 ---- .0970B .0445A .0965B .0490 -.0470 .0960 415 ---- .1280B .0640A .1270B .0700 -.0560 .1260 420 ---- .1610B .0895A .1610B .0965 -.0640 .1605 425 ---- .2000B .1195A .2000B .1285 -.0710 .1995 430 ---- ---- .1540A .1540A .1645 -.0765 .2410 435 ---- ---- .1980A .1980A .2050 -.0805 .2855 440 ---- ---- .2345A .2345A .2480 -.0830 .3310 445 ---- ---- .3200A .3200A .2930 -.0855 .3785 450 ---- ---- .3255A .3255A .3400 -.0865 .4265 455 ---- ---- ---- ---- .3875 -.0875 .4750 460 ---- ---- ---- ---- .4365 -.0875 .5240 465 ---- ---- ---- ---- .4855 -.0880 .5735 470 ---- ---- ---- ---- .5345 -.0885 .6230 475 ---- ---- ---- ---- .5845 -.0885 .6730 480 ---- ---- ---- ---- .6340 -.0885 .7225 485 ---- ---- ---- ---- .6840 -.0885 .7725 490 ---- ---- ---- ---- .7340 -.0885 .8225 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 188 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0885 .8275 330 ---- ---- ---- ---- .8660 +.0885 .7775 335 ---- ---- ---- ---- .8160 +.0885 .7275 340 ---- ---- ---- ---- .7660 +.0880 .6780 345 ---- ---- ---- ---- .7165 +.0885 .6280 350 ---- ---- ---- ---- .6665 +.0880 .5785 355 ---- ---- ---- ---- .6170 +.0880 .5290 360 ---- ---- ---- ---- .5675 +.0875 .4800 365 ---- ---- ---- ---- .5180 +.0865 .4315 370 ---- .4840B ---- .4840B .4685 +.0845 .3840 375 ---- ---- ---- ---- .4195 +.0825 .3370 380 ---- .3865B ---- .3865B .3715 +.0800 .2915 385 ---- ---- ---- ---- .3240 +.0755 .2485 390 ---- .2925B ---- .2925B .2785 +.0705 .2080 395 ---- .1815B ---- .1815B .2345 +.0635 .1710 400 ---- .2060B .1305A .1305A .1940 +.0565 .1375 405 ---- .1670B .1025A .1025A .1565 +.0480 .1085 410 ---- .1340B .0790A .0790A .1235 +.0395 .0840 415 ---- .1045B .0600A .0600A .0955 +.0320 .0635 420 ---- .0800B .0450A .0450A .0720 +.0245 .0475 425 ---- .0595B .0335A .0335A .0530 +.0180 .0350 430 ---- .0435B .0245A .0245A .0385 +.0130 .0255 435 ---- .0310B .0180A .0180A .0275 +.0090 .0185 440 ---- .0220B ---- .0220B .0195 +.0060 .0135 445 ---- .0155B ---- .0155B .0135 +.0040 .0095 450 ---- .0105B ---- .0105B .0095 +.0025 .0070 455 ---- .0070B ---- .0070B .0065 +.0010 .0055 460 ---- .0050B ---- .0050B .0045 +.0005 .0040 465 ---- .0035B ---- .0035B .0035 +.0005 .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0010 .0025 360 ---- ---- .0030A .0030A .0020 -.0015 .0035 365 ---- ---- .0035A .0035A .0025 -.0020 .0045 370 ---- ---- .0040A .0040A .0030 -.0040 .0070 375 ---- ---- .0050A .0050A .0040 -.0060 .0100 380 ---- ---- .0065A .0065A .0060 -.0085 .0145 385 ---- ---- .0085A .0085A .0085 -.0125 .0210 390 ---- ---- .0120A .0120A .0125 -.0180 .0305 395 ---- ---- .0175A .0175A .0190 -.0245 .0435 400 ---- .0605B .0260A .0260A .0280 -.0320 .0600 405 ---- .0820B .0375A .0375A .0410 -.0400 .0810 410 ---- ---- .0535A .0535A .0580 -.0480 .1060 415 ---- ---- .0735A .0735A .0795 -.0565 .1360 420 ---- ---- .0995A .0995A .1060 -.0635 .1695 425 ---- ---- .1290A .1290A .1370 -.0700 .2070 430 ---- ---- .1630A .1630A .1725 -.0750 .2475 435 ---- ---- ---- ---- .2110 -.0795 .2905 440 ---- ---- .2410A .2410A .2530 -.0825 .3355 445 ---- ---- ---- ---- .2970 -.0845 .3815 450 ---- ---- .3295A .3295A .3430 -.0860 .4290 455 ---- ---- ---- ---- .3900 -.0870 .4770 460 ---- ---- ---- ---- .4380 -.0880 .5260 465 ---- ---- ---- ---- .4865 -.0885 .5750 470 ---- ---- ---- ---- .5360 -.0880 .6240 475 ---- ---- ---- ---- .5850 -.0885 .6735 480 ---- ---- ---- ---- .6345 -.0885 .7230 485 ---- ---- ---- ---- .6845 -.0885 .7730 490 ---- ---- ---- ---- .7340 -.0885 .8225 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 315 ---- ---- ---- ---- 1.0160 +.0885 .9275 320 ---- ---- ---- ---- .9660 +.0885 .8775 325 ---- ---- ---- ---- .9160 +.0880 .8280 330 ---- ---- ---- ---- .8665 +.0885 .7780 335 ---- ---- ---- ---- .8165 +.0880 .7285 340 ---- ---- ---- ---- .7670 +.0880 .6790 345 ---- ---- ---- ---- .7170 +.0875 .6295 350 ---- ---- ---- ---- .6675 +.0875 .5800 355 ---- ---- ---- ---- .6180 +.0870 .5310 360 ---- .5700B ---- .5700B .5685 +.0860 .4825 365 ---- ---- ---- ---- .5195 +.0845 .4350 370 ---- .4860B ---- .4860B .4705 +.0830 .3875 375 ---- ---- ---- ---- .4225 +.0805 .3420 10 380 ---- .3905B ---- .3905B .3750 +.0770 .2980 11 385 ---- .2735B .2540A .2540A .3290 +.0725 .2565 7 390 ---- .2990B .2155A .2155A .2850 +.0670 .2180 5 395 ---- .2515B .1800A .1800A .2430 +.0610 .1820 400 ---- .2155B .1435A .1435A .2045 +.0545 .1500 11 405 ---- .1785B .1160A .1160A .1690 +.0475 .1215 410 ---- .1475B .0925A .0925A .1375 +.0405 .0970 10 415 ---- .1190B .0730A .0730A .1100 +.0335 .0765 420 ---- .0945B .0570A .0570A .0865 +.0270 .0595 20 425 ---- .0735B .0440A .0440A .0670 +.0215 .0455 430 ---- .0565B .0335A .0335A .0510 +.0160 .0350 435 ---- .0430B .0260A .0260A .0385 +.0120 .0265 440 ---- .0320B .0195A .0195A .0285 +.0085 .0200 445 ---- .0235B ---- .0235B .0210 +.0060 .0150 450 ---- .0175B ---- .0175B .0155 +.0040 .0115 455 ---- .0125B ---- .0125B .0115 +.0025 .0090 460 ---- .0090B ---- .0090B .0085 +.0020 .0065 465 ---- .0065B ---- .0065B .0065 +.0015 .0050 470 ---- .0050B ---- .0050B .0050 +.0010 .0040 475 ---- .0035B ---- .0035B .0035 +.0005 .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- .0025A .0025A .0020 -.0010 .0030 350 ---- ---- .0030A .0030A .0025 -.0010 .0035 355 ---- ---- .0035A .0035A .0025 -.0020 .0045 360 ---- ---- .0040A .0040A .0035 -.0025 .0060 365 ---- ---- .0050A .0050A .0040 -.0040 .0080 370 ---- ---- .0060A .0060A .0055 -.0055 .0110 375 ---- ---- .0075A .0075A .0070 -.0080 .0150 380 ---- ---- .0095A .0095A .0095 -.0115 .0210 21 385 ---- ---- .0135A .0135A .0135 -.0160 .0295 41 390 ---- ---- .0185A .0185A .0195 -.0210 .0405 395 .0430 .0430 .0260A .0260A .0275 -.0275 1 .0550 9 400 ---- .0730B .0360A .0360A .0390 -.0335 .0725 405 ---- .0955B .0495A .0950B .0535 -.0405 .0940 410 ---- ---- .0665A .0665A .0720 -.0475 .1195 415 ---- .1500B .0880A .1500B .0940 -.0545 .1485 420 ---- ---- .1135A .1135A .1205 -.0610 .1815 425 ---- ---- .1425A .1425A .1505 -.0675 .2180 430 ---- .2580B .1755A .2580B .1845 -.0725 .2570 435 ---- ---- .2115A .2115A .2220 -.0765 .2985 440 ---- ---- .2510A .2510A .2620 -.0800 .3420 445 ---- ---- .2980A .2980A .3045 -.0825 .3870 450 ---- ---- .3360A .3360A .3490 -.0845 .4335 455 ---- ---- ---- ---- .3950 -.0855 .4805 460 ---- ---- ---- ---- .4420 -.0865 .5285 465 ---- ---- ---- ---- .4895 -.0875 .5770 470 ---- ---- .5230A .5230A .5380 -.0875 .6255 475 ---- ---- ---- ---- .5865 -.0880 .6745 480 ---- ---- ---- ---- .6360 -.0880 .7240 485 ---- ---- ---- ---- .6850 -.0885 .7735 490 ---- ---- ---- ---- .7345 -.0885 .8230 495 ---- ---- ---- ---- .7845 -.0885 .8730 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 71 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9160 +.0885 3.8275 050 ---- ---- ---- ---- 3.6660 +.0885 3.5775 075 ---- ---- ---- ---- 3.4160 +.0885 3.3275 100 ---- ---- ---- ---- 3.1660 +.0885 3.0775 125 ---- ---- ---- ---- 2.9160 +.0885 2.8275 150 ---- ---- ---- ---- 2.6660 +.0885 2.5775 175 ---- ---- ---- ---- 2.4160 +.0885 2.3275 200 ---- ---- ---- ---- 2.1660 +.0885 2.0775 220 ---- ---- ---- ---- 1.9660 +.0885 1.8775 225 ---- ---- ---- ---- 1.9160 +.0885 1.8275 230 ---- ---- ---- ---- 1.8660 +.0885 1.7775 235 ---- ---- ---- ---- 1.8160 +.0885 1.7275 240 ---- ---- ---- ---- 1.7660 +.0885 1.6775 245 ---- ---- ---- ---- 1.7160 +.0885 1.6275 250 ---- ---- ---- ---- 1.6660 +.0885 1.5775 255 ---- ---- ---- ---- 1.6160 +.0885 1.5275 260 ---- ---- ---- ---- 1.5660 +.0885 1.4775 265 ---- ---- ---- ---- 1.5160 +.0885 1.4275 270 ---- ---- ---- ---- 1.4660 +.0885 1.3775 275 ---- ---- ---- ---- 1.4160 +.0885 1.3275 280 ---- ---- ---- ---- 1.3660 +.0885 1.2775 285 ---- ---- ---- ---- 1.3160 +.0885 1.2275 290 ---- ---- ---- ---- 1.2660 +.0885 1.1775 295 ---- ---- ---- ---- 1.2160 +.0885 1.1275 300 ---- ---- ---- ---- 1.1660 +.0885 1.0775 305 ---- ---- ---- ---- 1.1160 +.0885 1.0275 310 ---- ---- ---- ---- 1.0660 +.0885 .9775 1 315 ---- ---- ---- ---- 1.0160 +.0880 .9280 316 ---- ---- ---- ---- 1.0060 +.0880 .9180 317 ---- ---- ---- ---- .9960 +.0880 .9080 318 ---- ---- ---- ---- .9860 +.0880 .8980 319 ---- ---- ---- ---- .9760 +.0880 .8880 320 ---- ---- ---- ---- .9660 +.0880 .8780 3 321 ---- ---- ---- ---- .9560 +.0880 .8680 322 ---- ---- ---- ---- .9460 +.0880 .8580 323 ---- ---- ---- ---- .9360 +.0880 .8480 324 ---- ---- ---- ---- .9265 +.0885 .8380 325 ---- ---- ---- ---- .9165 +.0885 .8280 1 326 ---- ---- ---- ---- .9065 +.0885 .8180 327 ---- ---- ---- ---- .8965 +.0885 .8080 328 ---- ---- ---- ---- .8865 +.0885 .7980 329 ---- ---- ---- ---- .8765 +.0885 .7880 330 ---- ---- ---- ---- .8665 +.0885 .7780 331 ---- ---- ---- ---- .8565 +.0885 .7680 332 ---- ---- ---- ---- .8465 +.0885 .7580 333 ---- ---- ---- ---- .8365 +.0885 .7480 334 ---- ---- ---- ---- .8265 +.0885 .7380 335 ---- ---- ---- ---- .8165 +.0880 .7285 10 336 ---- ---- ---- ---- .8065 +.0880 .7185 337 ---- ---- ---- ---- .7965 +.0880 .7085 338 ---- ---- ---- ---- .7870 +.0885 .6985 339 ---- ---- ---- ---- .7770 +.0885 .6885 340 ---- ---- ---- ---- .7670 +.0885 .6785 18 341 ---- ---- ---- ---- .7570 +.0885 .6685 8 342 ---- ---- ---- ---- .7470 +.0885 .6585 343 ---- ---- ---- ---- .7370 +.0885 .6485 344 ---- ---- ---- ---- .7270 +.0885 .6385 1 345 ---- ---- ---- ---- .7170 +.0880 .6290 12 346 ---- ---- ---- ---- .7070 +.0880 .6190 23 347 ---- ---- ---- ---- .6970 +.0880 .6090 348 ---- ---- ---- ---- .6870 +.0880 .5990 9 349 ---- ---- ---- ---- .6770 +.0880 .5890 8 350 ---- ---- ---- ---- .6675 +.0880 .5795 7 351 ---- ---- ---- ---- .6575 +.0880 .5695 352 ---- ---- ---- ---- .6475 +.0880 .5595 353 ---- ---- ---- ---- .6375 +.0875 .5500 2 354 ---- ---- ---- ---- .6275 +.0875 .5400 355 ---- ---- ---- ---- .6175 +.0875 .5300 3 356 ---- ---- ---- ---- .6075 +.0870 .5205 357 ---- ---- ---- ---- .5980 +.0875 .5105 358 ---- ---- ---- ---- .5880 +.0875 .5005 359 ---- ---- ---- ---- .5780 +.0870 .4910 360 ---- .5145B ---- .5145B .5680 +.0870 .4810 4 361 ---- ---- ---- ---- .5580 +.0865 .4715 362 ---- ---- ---- ---- .5480 +.0865 .4615 363 ---- ---- ---- ---- .5385 +.0865 .4520 10 364 ---- ---- ---- ---- .5285 +.0860 .4425 14 365 ---- ---- ---- ---- .5185 +.0860 .4325 245 366 ---- ---- ---- ---- .5085 +.0855 .4230 367 ---- ---- ---- ---- .4985 +.0850 .4135 368 ---- ---- ---- ---- .4890 +.0850 .4040 17 369 ---- ---- ---- ---- .4790 +.0845 .3945 10 370 ---- .4850B ---- .4850B .4690 +.0835 .3855 10 50 371 ---- ---- ---- ---- .4595 +.0835 .3760 10 372 ---- ---- ---- ---- .4495 +.0830 .3665 11 373 ---- ---- ---- ---- .4400 +.0830 .3570 374 ---- ---- ---- ---- .4300 +.0820 .3480 375 ---- .4335B ---- .4335B .4205 +.0820 .3385 83 376 ---- ---- ---- ---- .4110 +.0815 .3295 36 377 ---- ---- ---- ---- .4010 +.0805 .3205 10 378 ---- ---- ---- ---- .3915 +.0800 .3115 37 379 ---- ---- ---- ---- .3820 +.0795 .3025 24 380 ---- .3880B ---- .3880B .3725 +.0790 .2935 427 381 ---- ---- ---- ---- .3630 +.0780 .2850 79 382 ---- ---- ---- ---- .3535 +.0770 .2765 92 383 ---- ---- ---- ---- .3445 +.0765 .2680 125 384 ---- ---- ---- ---- .3350 +.0755 .2595 1 37 385 ---- .3380B .2480A .2480A .3255 +.0745 .2510 193 386 ---- .2430B .2400A .2400A .3165 +.0740 .2425 12 387 ---- .2435B .2320A .2320A .3075 +.0730 .2345 37 388 ---- .2410B .2255A .2255A .2980 +.0715 .2265 63 389 ---- .2435B .2165A .2165A .2890 +.0700 .2190 21 390 ---- .2950B .2085A .2085A .2800 +.0690 3 .2110 1 733 391 ---- .2385B .2010A .2010A .2715 +.0680 .2035 1 61 392 ---- .2385B .1950A .1950A .2625 +.0665 .1960 39 393 ---- .2485B .1865A .1865A .2540 +.0655 .1885 34 394 .2400 .2400 .1795A .2295A .2455 +.0640 20 .1815 40 395 ---- .2480B .1740A .1740A .2370 +.0625 .1745 13 101 396 ---- .2305B ---- .2290B .2290 +.0615 .1675 33 397 ---- .2285B .1535A .1535A .2205 +.0595 .1610 91 94 398 .1720 .2195B .1475A .2195B .2130 +.0585 32 .1545 104 399 ---- .2115B .1410A .1410A .2050 +.0570 .1480 41 400 .1735 .2095B .1350A .2095B .1970 +.0555 79 .1415 11 897 401 ---- .1960B .1290A .1290A .1895 +.0540 .1355 1 26 402 ---- .1880B .1230A .1230A .1820 +.0525 .1295 118 403 ---- .1835B .1175A .1175A .1745 +.0505 .1240 107 404 ---- .1785B .1120A .1120A .1675 +.0490 .1185 8 169 405 .1235 .1710B .1070A .1710B .1605 +.0475 342 .1130 102 477 406 .1260 .1640B .1020A .1640B .1535 +.0455 66 .1080 104 188 407 .1290 .1585B .0970A .1245A .1470 +.0445 2 .1025 16 90 408 ---- .1515B .0925A .0925A .1405 +.0425 .0980 287 409 ---- .1450B .0880A .0880A .1340 +.0410 .0930 65 410 .0890 .1385B .0835A .1385B .1280 +.0395 23 .0885 252 535 411 ---- .1325B .0795A .0795A .1220 +.0380 .0840 11 412 ---- .1265B .0755A .0755A .1165 +.0365 .0800 413 ---- .1205B .0715A .0715A .1110 +.0350 .0760 414 ---- .1150B .0675A .0675A .1055 +.0335 1 .0720 415 .0800 .1095B .0640A .1095B .1005 +.0325 143 .0680 104 242 416 ---- .1040B .0610A .0610A .0955 +.0310 .0645 417 ---- .0990B .0575A .0575A .0905 +.0295 .0610 418 .0690 .0940B .0545A .0940B .0860 +.0280 85 .0580 419 .0645 .0895B .0515A .0600A .0810 +.0260 12 .0550 420 .0550 .0850 .0490A .0845A .0770 +.0250 168 .0520 626 676 421 ---- .0805B .0460A .0460A .0725 +.0235 5 .0490 422 ---- .0765B .0435A .0435A .0685 +.0225 .0460 423 ---- .0720B .0410A .0410A .0650 +.0215 .0435 424 ---- ---- ---- .0390A .0610 ---- ---- 425 .0370 .0645B .0365A .0425A .0575 +.0185 187 .0390 60 2524 426 ---- ---- ---- .0345A .0540 ---- ---- 427 ---- ---- ---- .0325A .0510 ---- ---- 428 ---- ---- ---- .0305A .0480 ---- ---- 430 .0355 .0475B .0275A .0475B .0420 +.0130 273 .0290 300 840 435 .0280 .0350B .0205A .0350B .0305 +.0095 14 .0210 1 12 440 .0210 .0255B .0150A .0255B .0220 +.0065 43 .0155 1 98 445 ---- .0180B .0110A .0110A .0155 +.0040 1 .0115 10 26 450 .0120 .0125 .0110 .0125B .0110 +.0030 7 .0080 9 58 455 .0065 .0090B .0065 .0090B .0080 +.0020 10 .0060 7 28 460 ---- .0060B ---- .0060B .0055 +.0015 12 .0040 37 465 ---- .0045B ---- .0045B .0040 +.0010 .0030 13 470 ---- .0030B ---- .0030B .0030 +.0010 .0020 5 11 475 ---- .0020B ---- .0020B .0020 +.0005 .0015 1 30 480 ---- .0015B ---- .0015B .0015 +.0005 .0010 1 485 ---- ---- ---- ---- .0010 UNCH .0010 1 490 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.9160 +.0885 3.8275 050 ---- ---- ---- ---- 3.6660 +.0885 3.5775 075 ---- ---- ---- ---- 3.4160 +.0885 3.3275 100 ---- ---- ---- ---- 3.1660 +.0885 3.0775 125 ---- ---- ---- ---- 2.9160 +.0885 2.8275 150 ---- ---- ---- ---- 2.6660 +.0885 2.5775 175 ---- ---- ---- ---- 2.4160 +.0885 2.3275 5 200 ---- ---- ---- ---- 2.1660 +.0885 2.0775 1 220 ---- ---- ---- ---- 1.9660 +.0885 1.8775 225 ---- ---- ---- ---- 1.9160 +.0885 1.8275 230 ---- ---- ---- ---- 1.8660 +.0885 1.7775 235 ---- ---- ---- ---- 1.8160 +.0885 1.7275 240 ---- ---- ---- ---- 1.7660 +.0885 1.6775 245 ---- ---- ---- ---- 1.7160 +.0885 1.6275 250 ---- ---- ---- ---- 1.6660 +.0885 1.5775 255 ---- ---- ---- ---- 1.6160 +.0885 1.5275 260 ---- ---- ---- ---- 1.5660 +.0885 1.4775 265 ---- ---- ---- ---- 1.5160 +.0885 1.4275 270 ---- ---- ---- ---- 1.4660 +.0885 1.3775 2 275 ---- ---- ---- ---- 1.4160 +.0880 1.3280 280 ---- ---- ---- ---- 1.3660 +.0880 1.2780 285 ---- ---- ---- ---- 1.3165 +.0885 1.2280 290 ---- ---- ---- ---- 1.2665 +.0880 1.1785 295 ---- ---- ---- ---- 1.2170 +.0880 1.1290 300 ---- ---- ---- ---- 1.1670 +.0875 1.0795 305 ---- ---- ---- ---- 1.1175 +.0875 1.0300 310 ---- ---- ---- ---- 1.0675 +.0870 .9805 315 ---- ---- ---- ---- 1.0180 +.0865 .9315 320 ---- ---- ---- ---- .9690 +.0865 .8825 4 325 ---- ---- ---- ---- .9200 +.0865 .8335 330 ---- .8870B ---- .8870B .8710 +.0855 .7855 335 ---- ---- ---- ---- .8225 +.0850 .7375 11 340 ---- .7895B ---- .7895B .7740 +.0840 .6900 76 341 ---- ---- ---- ---- .7640 +.0835 .6805 342 ---- ---- ---- ---- .7545 +.0835 .6710 343 ---- ---- ---- ---- .7450 +.0830 .6620 344 ---- ---- ---- ---- .7355 +.0830 .6525 345 ---- ---- ---- ---- .7255 +.0825 .6430 24 346 ---- ---- ---- ---- .7160 +.0820 .6340 347 ---- ---- ---- ---- .7065 +.0820 .6245 348 ---- ---- ---- ---- .6970 +.0815 .6155 349 ---- ---- ---- ---- .6875 +.0815 .6060 350 ---- .6935B ---- .6935B .6780 +.0810 .5970 62 351 ---- ---- ---- ---- .6685 +.0805 .5880 352 ---- ---- ---- ---- .6590 +.0800 .5790 353 ---- ---- ---- ---- .6500 +.0800 .5700 354 ---- ---- ---- ---- .6405 +.0795 .5610 1 355 ---- ---- ---- ---- .6310 +.0790 .5520 356 ---- ---- ---- ---- .6220 +.0790 .5430 20 357 ---- ---- ---- ---- .6125 +.0785 .5340 46 358 ---- ---- ---- ---- .6035 +.0785 .5250 359 ---- ---- ---- ---- .5940 +.0775 .5165 360 ---- .6000B ---- .6000B .5850 +.0775 .5075 48 361 ---- ---- ---- ---- .5760 +.0770 .4990 362 ---- ---- ---- ---- .5670 +.0765 .4905 363 ---- ---- ---- ---- .5580 +.0760 .4820 364 ---- ---- ---- ---- .5485 +.0750 .4735 1 365 ---- .5100B ---- .5100B .5400 +.0750 .4650 330 366 ---- ---- ---- ---- .5310 +.0745 .4565 367 ---- ---- ---- ---- .5220 +.0740 .4480 75 368 ---- ---- ---- ---- .5130 +.0730 .4400 369 ---- ---- .4300A .4300A .5045 +.0730 .4315 370 ---- .5100B .4215A .4215A .4955 +.0720 175 .4235 20 997 371 ---- .4320B .4135A .4135A .4870 +.0715 .4155 372 ---- .4355B .4055A .4055A .4780 +.0705 .4075 10 373 ---- .4335B .3975A .3975A .4695 +.0700 .3995 26 26 374 ---- .4250B ---- .4250B .4610 +.0695 .3915 375 ---- .4635B .3820A .3820A .4525 +.0690 2 .3835 1272 376 ---- .4210B .3745A .3745A .4440 +.0680 .3760 377 ---- .4280B .3665A .3665A .4360 +.0680 .3680 4 378 ---- .4200B .3590A .3590A .4275 +.0670 .3605 22 379 ---- .4185B .3515A .3515A .4195 +.0665 .3530 10 380 ---- .4245B .3440A .3440A .4110 +.0655 .3455 253 381 ---- .4110B ---- .4100B .4030 +.0650 .3380 35 382 ---- .4025B .3295A .3295A .3950 +.0640 .3310 53 383 ---- .3945B ---- .3945B .3870 +.0635 .3235 15 384 ---- .3865B ---- .3865B .3790 +.0625 .3165 6 385 ---- .3815B ---- .3815B .3715 +.0620 .3095 698 386 ---- .3705B .3010A .3010A .3635 +.0605 .3030 78 387 ---- .3635B ---- .3625B .3560 +.0600 .2960 13 388 .3070 .3555B .3070 .3550B .3485 +.0595 2 .2890 46 389 ---- .3475B ---- .3475B .3410 +.0585 .2825 390 ---- .3455B ---- .3455B .3335 +.0575 41 .2760 20 2678 391 ---- .3355B ---- .3355B .3265 +.0570 .2695 19 392 ---- .3310B ---- .3310B .3190 +.0560 .2630 8 393 ---- .3235B ---- .3235B .3120 +.0555 .2565 8 394 ---- .3165B .2450A .2450A .3050 +.0545 .2505 12 395 ---- .3090B .2385A .2385A .2980 +.0535 .2445 71 342 396 ---- .3020B .2325A .2325A .2915 +.0530 .2385 2 15 397 ---- .2955B .2270A .2270A .2845 +.0515 .2330 77 398 ---- .2885B .2210A .2210A .2780 +.0510 .2270 13 399 ---- .2820B .2155A .2155A .2715 +.0500 .2215 42 400 .2250 .2755B .2100A .2695A .2650 +.0490 406 .2160 42 3998 401 ---- .2685B .2050A .2050A .2585 +.0480 .2105 6 402 ---- .2620B .1995A .1995A .2520 +.0465 .2055 8 403 ---- .2575B .1945A .1945A .2460 +.0460 .2000 65 404 ---- .2510B .1890A .1890A .2400 +.0450 .1950 27 36 405 ---- .2450B .1840A .1840A .2340 +.0445 .1895 307 406 ---- .2390B .1795A .1795A .2285 +.0440 .1845 1 18 407 ---- .2330B .1745A .1745A .2225 +.0430 .1795 73 83 408 ---- .2275B .1700A .1700A .2170 +.0420 .1750 188 957 409 .1835 .2215B .1650A .2215B .2115 +.0415 101 .1700 6 8 410 .1755 .2160B .1605A .2040A .2065 +.0410 9 .1655 275 1486 411 ---- .2105B .1565A .1565A .2010 +.0400 .1610 412 ---- .2055B .1520A .1520A .1955 +.0390 .1565 413 .1600 .2000B .1480A .2000B .1905 +.0380 4 .1525 414 ---- .1950B .1440A .1440A .1855 +.0375 .1480 10 10 415 .1540 .1900B .1400A .1520A .1805 +.0365 102 .1440 348 416 .1545 .1850B .1360A .1525A .1760 +.0360 12 .1400 417 ---- .1800B .1320A .1320A .1710 +.0350 .1360 418 ---- .1755B .1285A .1285A .1665 +.0340 .1325 419 ---- .1705B .1250A .1250A .1620 +.0335 .1285 420 .1445 .1660 .1210A .1655A .1575 +.0325 803 .1250 24 1591 421 ---- .1615B .1180A .1180A .1530 +.0315 .1215 422 ---- .1570B .1145A .1145A .1485 +.0305 .1180 20 20 423 ---- .1530B .1110A .1110A .1445 +.0295 .1150 424 ---- ---- ---- .1080A .1405 ---- ---- 425 .1110 .1450 .1050A .1430A .1365 +.0280 56 .1085 178 4862 426 ---- ---- ---- .1020A .1325 ---- ---- 427 ---- ---- ---- .0990A .1285 ---- ---- 428 ---- ---- ---- .0960A .1245 ---- ---- 430 .0995 .1250B .0900A .1135A .1175 +.0240 655 .0935 203 127 435 .0970 .1075B .0775A .1075B .1010 +.0205 46 .0805 20 1640 440 .0820 .0925B .0665A .0925B .0860 +.0170 669 .0690 12 2796 445 .0650 .0785B .0570A .0610A .0730 +.0140 421 .0590 10 664 450 .0525 .0665B .0485A .0665B .0620 +.0115 2318 .0505 763 5880 455 ---- .0560B .0415A .0415A .0520 +.0090 .0430 10 460 .0370 .0475B .0355A .0475B .0435 +.0070 69 .0365 1126 465 .0330 .0395B .0305A .0395B .0365 +.0055 8 .0310 459 470 .0300 .0330B .0260A .0330B .0305 +.0040 802 .0265 10 373 475 .0275 .0280B .0220A .0275 .0255 +.0030 501 .0225 9 983 480 ---- .0230B ---- .0230B .0215 +.0025 29 .0190 819 485 .0180 .0195B .0180 .0175A .0180 +.0015 3 .0165 7 35 490 ---- .0160B ---- .0160B .0150 +.0010 11 .0140 16 495 ---- .0135B ---- .0135B .0125 +.0005 .0120 2 500 .0095 .0115B .0095 .0115B .0105 +.0005 1008 .0100 1 5 505 ---- .0095B ---- .0095B .0090 +.0005 .0085 5 2 510 ---- .0080B ---- .0080B .0075 UNCH .0075 515 ---- ---- ---- ---- .0065 UNCH .0065 2 520 ---- ---- ---- ---- .0055 UNCH .0055 5 525 ---- ---- ---- ---- .0050 UNCH .0050 530 ---- ---- ---- ---- .0040 UNCH .0040 535 ---- ---- ---- ---- .0035 UNCH .0035 1 540 ---- ---- ---- ---- .0035 +.0005 .0030 8 545 ---- ---- ---- ---- .0030 UNCH .0030 550 ---- ---- ---- ---- .0025 UNCH .0025 32 555 ---- ---- ---- ---- .0025 +.0005 .0020 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0020 +.0005 .0015 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 +.0005 .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.9190 +.0900 3.8290 050 ---- ---- ---- ---- 3.6690 +.0900 3.5790 075 ---- ---- ---- ---- 3.4190 +.0900 3.3290 100 ---- ---- ---- ---- 3.1690 +.0900 3.0790 125 ---- ---- ---- ---- 2.9190 +.0900 2.8290 150 ---- ---- ---- ---- 2.6690 +.0900 2.5790 175 ---- ---- ---- ---- 2.4190 +.0900 2.3290 200 ---- ---- ---- ---- 2.1690 +.0900 2.0790 220 ---- ---- ---- ---- 1.9690 +.0900 1.8790 225 ---- ---- ---- ---- 1.9190 +.0900 1.8290 230 ---- ---- ---- ---- 1.8690 +.0900 1.7790 235 ---- ---- ---- ---- 1.8190 +.0900 1.7290 240 ---- ---- ---- ---- 1.7690 +.0900 1.6790 245 ---- ---- ---- ---- 1.7190 +.0900 1.6290 250 ---- ---- ---- ---- 1.6690 +.0900 1.5790 255 ---- ---- ---- ---- 1.6190 +.0900 1.5290 260 ---- ---- ---- ---- 1.5690 +.0900 1.4790 265 ---- ---- ---- ---- 1.5190 +.0895 1.4295 270 ---- ---- ---- ---- 1.4690 +.0895 1.3795 275 ---- ---- ---- ---- 1.4195 +.0895 1.3300 280 ---- ---- ---- ---- 1.3700 +.0895 1.2805 285 ---- ---- ---- ---- 1.3200 +.0885 1.2315 290 ---- ---- ---- ---- 1.2710 +.0890 1.1820 295 ---- ---- ---- ---- 1.2215 +.0885 1.1330 300 ---- 1.1320B ---- 1.1320B 1.1725 +.0880 1.0845 305 ---- ---- ---- ---- 1.1235 +.0875 1.0360 310 ---- 1.0910B ---- 1.0910B 1.0750 +.0870 .9880 315 ---- ---- ---- ---- 1.0265 +.0860 .9405 320 ---- .9945B ---- .9945B .9785 +.0855 .8930 325 ---- ---- ---- ---- .9305 +.0840 .8465 330 ---- .8990B ---- .8990B .8835 +.0830 .8005 335 ---- ---- ---- ---- .8370 +.0815 .7555 6 340 ---- .8060B ---- .8060B .7910 +.0800 .7110 16 345 ---- ---- ---- ---- .7455 +.0780 .6675 350 ---- .7160B ---- .7160B .7010 +.0760 .6250 19 355 ---- .5900B ---- ---- .6575 +.0740 .5835 17 356 ---- .5920B .5735A .5735A .6490 +.0740 .5750 357 ---- .5840B .5650A .5650A .6405 +.0735 .5670 358 ---- .5895B .5570A .5570A .6320 +.0730 .5590 359 ---- .5865B .5490A .5490A .6235 +.0725 .5510 360 ---- .6290B .5415A .5415A .6150 +.0720 .5430 361 ---- .5705B .5335A .5335A .6070 +.0720 .5350 362 ---- .5725B .5250A .5250A .5985 +.0710 .5275 363 ---- .5810B .5180A .5180A .5900 +.0705 .5195 364 ---- .5735B .5095A .5095A .5820 +.0705 .5115 365 ---- .5740B .5025A .5025A .5740 +.0700 .5040 56 366 ---- .5670B .4950A .4950A .5655 +.0690 .4965 367 ---- .5645B .4875A .4875A .5575 +.0685 .4890 1 368 ---- .5565B .4800A .4800A .5495 +.0680 .4815 369 ---- .5490B .4725A .4725A .5415 +.0675 .4740 370 ---- .5465B .4650A .4650A .5335 +.0670 .4665 1 371 ---- .5325B .4580A .4580A .5260 +.0670 .4590 372 ---- .5245B .4505A .4505A .5180 +.0660 .4520 373 ---- .5170B .4435A .4435A .5105 +.0660 .4445 7 374 ---- .5100B .4365A .4365A .5025 +.0650 .4375 375 ---- .5040B .4295A .4295A .4950 +.0645 .4305 376 ---- .4940B .4220A .4220A .4875 +.0640 .4235 377 ---- .4865B .4155A .4155A .4800 +.0635 .4165 378 ---- .4790B .4085A .4085A .4725 +.0625 .4100 379 ---- .4700B .4020A .4020A .4650 +.0620 .4030 380 ---- .4690B .3955A .3955A .4580 +.0615 .3965 44 381 ---- .4560B ---- .4560B .4505 +.0605 .3900 19 382 ---- .4480B .3820A .3820A .4435 +.0605 .3830 383 ---- .4470B .3755A .3755A .4365 +.0600 .3765 384 ---- .4400B ---- .4400B .4295 +.0590 .3705 385 ---- .4330B .3630A .3630A .4225 +.0585 1 .3640 15 386 ---- .4255B .3565A .3565A .4155 +.0580 .3575 387 ---- .4185B .3505A .3505A .4085 +.0570 .3515 388 ---- .4115B ---- .4115B .4015 +.0565 .3450 389 ---- .4050B ---- .4050B .3950 +.0560 .3390 390 ---- .3980B .3280A .3280A .3885 +.0555 .3330 260 391 ---- .3915B .3230A .3230A .3820 +.0550 .3270 2 392 ---- .3845B .3165A .3165A .3755 +.0540 .3215 393 ---- .3780B .3095A .3095A .3690 +.0535 .3155 394 ---- .3715B .3040A .3040A .3625 +.0525 .3100 395 ---- .3655B .2985A .2985A .3565 +.0520 .3045 21 396 ---- .3590B .2930A .2930A .3500 +.0510 .2990 397 ---- .3525B .2875A .2875A .3440 +.0505 .2935 398 ---- .3465B .2820A .2820A .3380 +.0500 .2880 7 399 ---- .3405B .2770A .2770A .3320 +.0495 .2825 400 .2765 .3345B .2715A .2715A .3260 +.0485 3 .2775 11 982 401 ---- .3285B .2665A .2665A .3205 +.0480 .2725 402 ---- .3240B .2615A .2615A .3145 +.0475 .2670 403 ---- .3180B .2565A .2565A .3090 +.0470 .2620 404 ---- .3125B .2515A .2515A .3035 +.0465 .2570 405 ---- .3065B .2465A .2465A .2975 +.0450 .2525 1 21 406 .2585 .3010B .2415A .2515A .2920 +.0445 30 .2475 407 ---- .2955B .2370A .2370A .2870 +.0440 .2430 408 ---- .2900B .2325A .2325A .2815 +.0435 .2380 409 ---- .2845B .2275A .2275A .2760 +.0425 .2335 410 ---- .2790B .2230A .2230A .2710 +.0420 .2290 21 244 411 ---- .2740B .2185A .2185A .2655 +.0410 .2245 412 ---- .2685B .2145A .2145A .2605 +.0405 .2200 413 ---- .2635B .2100A .2100A .2555 +.0400 .2155 414 .2365 .2585B .2055A .2330A .2505 +.0390 2 .2115 415 ---- .2535B .2015A .2015A .2455 +.0385 .2070 68 416 ---- .2485B .1975A .1975A .2405 +.0375 .2030 417 ---- .2435B .1935A .1935A .2360 +.0370 .1990 418 ---- .2390B .1895A .1895A .2310 +.0360 .1950 419 ---- .2340B .1855A .1855A .2265 +.0355 .1910 420 ---- .2295B .1815A .1815A .2220 +.0350 76 .1870 230 421 ---- .2250B .1780A .1780A .2175 +.0345 .1830 422 ---- .2205B .1740A .1740A .2130 +.0335 .1795 423 ---- .2160B .1705A .1705A .2085 +.0330 .1755 424 ---- ---- ---- .1670A .2045 ---- ---- 425 .1795 .2075B .1635A .2070B .2000 +.0315 3 .1685 510 426 ---- ---- ---- .1600A .1960 ---- ---- 427 ---- ---- ---- .1565A .1920 ---- ---- 428 ---- ---- ---- .1530A .1880 ---- ---- 430 ---- .1870B .1470A .1470A .1800 +.0285 .1515 10 411 435 ---- .1680B .1315A .1315A .1615 +.0255 .1360 205 440 .1355 .1505B .1180A .1265A .1450 +.0235 153 .1215 2 322 445 ---- .1350B .1055A .1055A .1295 +.0210 .1085 23 31 450 .1085 .1205B .0940A .1005A .1155 +.0185 106 .0970 972 2728 455 ---- .1075B .0840A .0840A .1030 +.0165 .0865 10 10 460 .0810 .0955B .0750A .0795A .0915 +.0145 1 .0770 13 73 465 ---- .0850B .0670A .0670A .0815 +.0130 .0685 29 470 .0725 .0755B .0595A .0680A .0720 +.0110 2 .0610 10 475 ---- .0670B .0530A .0530A .0640 +.0100 4 .0540 587 480 .0580 .0590B .0475A .0535A .0565 +.0085 3 .0480 41 485 ---- .0525B ---- .0525B .0500 +.0075 .0425 37 490 ---- .0460B ---- .0460B .0440 +.0060 .0380 495 ---- .0410B ---- .0410B .0390 +.0050 .0340 17 500 ---- .0360B ---- .0360B .0345 +.0045 34 .0300 943 1878 505 ---- .0320B ---- .0320B .0305 +.0035 .0270 510 ---- .0280B ---- .0280B .0270 +.0030 .0240 515 ---- .0250B .0210A .0210A .0240 +.0025 .0215 28 520 .0195 .0220B .0185A .0220B .0210 +.0015 10 .0195 525 ---- .0195B .0165A .0165A .0190 +.0015 .0175 20 530 .0155 .0170B .0150A .0170B .0165 +.0010 8 .0155 1 535 ---- .0150B .0130A .0130A .0150 +.0010 .0140 540 .0125 .0135B .0120A .0135B .0135 +.0010 1 .0125 1 1 545 ---- ---- .0105A .0105A .0120 +.0005 .0115 10 550 ---- .0105B .0095A .0095A .0110 +.0010 .0100 3 555 ---- ---- .0085A .0085A .0095 +.0005 .0090 200 560 ---- ---- ---- ---- .0090 +.0010 .0080 1 565 ---- ---- .0070A .0070A .0080 +.0005 .0075 10 570 ---- ---- ---- ---- .0070 +.0005 .0065 575 ---- ---- ---- ---- .0065 +.0005 .0060 11 580 ---- ---- ---- ---- .0060 +.0005 .0055 600 ---- ---- ---- ---- .0040 +.0005 .0035 2 625 ---- ---- ---- ---- .0030 +.0005 .0025 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9190 +.0900 3.8290 050 ---- ---- ---- ---- 3.6690 +.0900 3.5790 075 ---- ---- ---- ---- 3.4190 +.0900 3.3290 100 ---- ---- ---- ---- 3.1690 +.0900 3.0790 125 ---- ---- ---- ---- 2.9190 +.0900 2.8290 150 ---- ---- ---- ---- 2.6690 +.0900 2.5790 175 ---- ---- ---- ---- 2.4190 +.0900 2.3290 200 ---- ---- ---- ---- 2.1690 +.0900 2.0790 220 ---- ---- ---- ---- 1.9690 +.0900 1.8790 225 ---- ---- ---- ---- 1.9190 +.0900 1.8290 230 ---- ---- ---- ---- 1.8690 +.0900 1.7790 235 ---- ---- ---- ---- 1.8190 +.0900 1.7290 240 ---- ---- ---- ---- 1.7690 +.0900 1.6790 245 ---- ---- ---- ---- 1.7190 +.0900 1.6290 250 ---- ---- ---- ---- 1.6690 +.0900 1.5790 255 ---- ---- ---- ---- 1.6190 +.0900 1.5290 260 ---- ---- ---- ---- 1.5690 +.0895 1.4795 265 ---- ---- ---- ---- 1.5190 +.0890 1.4300 270 ---- ---- ---- ---- 1.4695 +.0890 1.3805 275 ---- ---- ---- ---- 1.4200 +.0885 1.3315 280 ---- ---- ---- ---- 1.3710 +.0885 1.2825 285 ---- ---- ---- ---- 1.3215 +.0875 1.2340 290 ---- 1.2655B ---- 1.2655B 1.2730 +.0875 1.1855 295 ---- ---- ---- ---- 1.2240 +.0865 1.1375 300 ---- 1.1920B ---- 1.1920B 1.1760 +.0860 1.0900 305 ---- ---- ---- ---- 1.1280 +.0855 1.0425 310 ---- 1.0960B ---- 1.0960B 1.0800 +.0840 .9960 315 ---- ---- ---- ---- 1.0330 +.0830 .9500 320 ---- 1.0015B ---- 1.0015B .9865 +.0825 .9040 325 ---- ---- ---- ---- .9405 +.0810 .8595 330 ---- .9095B ---- .9095B .8950 +.0800 .8150 335 ---- ---- ---- ---- .8500 +.0780 .7720 340 ---- .8200B ---- .8200B .8060 +.0765 .7295 345 ---- ---- ---- ---- .7630 +.0750 .6880 350 ---- .7340B .6465A .6465A .7210 +.0735 .6475 355 ---- .6710B .6075A .6075A .6795 +.0710 .6085 4 360 ---- .6520B .5695A .5695A .6395 +.0690 .5705 365 ---- .6070B .5325A .5325A .6005 +.0670 .5335 4 370 ---- .5740B .4975A .4975A .5630 +.0645 .4985 25 375 ---- .5330B ---- .5330B .5265 +.0620 .4645 28 380 ---- .5010B .4315A .4315A .4915 +.0595 .4320 185 385 ---- .4670B ---- .4670B .4575 +.0560 .4015 22 390 ---- .4345B .3680A .3680A .4255 +.0535 6 .3720 28 395 ---- .4035B .3390A .3390A .3950 +.0505 .3445 21 400 ---- .3750B .3130A .3130A .3665 +.0480 .3185 160 405 ---- .3470B .2885A .2885A .3390 +.0450 .2940 10 10 410 ---- .3205B .2655A .2655A .3130 +.0425 .2705 1 415 ---- .2955B .2440A .2440A .2885 +.0395 .2490 420 .2310 .2720B .2240A .2720B .2655 +.0370 12 .2285 2 26 425 ---- .2500B .2050A .2050A .2435 +.0340 .2095 387 430 .1885 .2325 .1875A .2280A .2235 +.0315 32 .1920 20 435 .1845 .2105B .1715A .1810A .2045 +.0290 16 .1755 440 .1575 .1925B .1570A .1570A .1870 +.0270 13 .1600 41 445 ---- .1755B .1430A .1430A .1705 +.0245 .1460 8 450 .1475 .1600 .1305A .1580A .1555 +.0225 32 .1330 5 37 455 ---- .1460B .1185A .1185A .1415 +.0205 .1210 460 ---- .1325B .1080A .1080A .1285 +.0185 .1100 14 465 ---- .1205B .0985A .0985A .1170 +.0170 .1000 470 .0995 .1100 .0895A .1095A .1060 +.0150 12 .0910 39 475 ---- .0995B .0815A .0815A .0965 +.0140 16 .0825 1 211 480 ---- .0900B .0740A .0740A .0875 +.0125 .0750 4 6 485 ---- .0815B .0670A .0670A .0795 +.0115 .0680 490 ---- .0735B .0610A .0610A .0720 +.0100 .0620 110 495 ---- .0665B .0555A .0555A .0650 +.0090 .0560 500 .0600 .0605B .0505A .0605B .0590 +.0080 26 .0510 255 505 ---- .0545B .0460A .0460A .0535 +.0070 .0465 10 510 ---- .0495B ---- .0495B .0485 +.0065 .0420 515 ---- .0445B .0375A .0375A .0440 +.0055 .0385 520 .0390 .0405B .0335A .0405B .0395 +.0045 10 .0350 15 15 525 ---- .0365B .0305A .0305A .0360 +.0040 .0320 10 530 .0290 .0330B .0270A .0270A .0325 +.0035 10 .0290 535 ---- .0295B .0245A .0245A .0295 +.0030 .0265 10 540 ---- .0270B .0220A .0220A .0270 +.0030 .0240 545 ---- .0245B .0200A .0200A .0245 +.0025 .0220 550 ---- .0220B .0180A .0180A .0220 +.0015 26 .0205 1 555 ---- .0200B .0160A .0160A .0200 +.0015 .0185 560 .0155 .0180B .0145A .0180B .0185 +.0015 11 .0170 565 ---- .0165B .0135A .0135A .0170 +.0015 .0155 10 570 ---- .0150B .0120A .0120A .0155 +.0010 .0145 575 ---- .0135B .0110A .0110A .0140 +.0010 .0130 580 ---- .0125B .0100A .0100A .0130 +.0010 .0120 600 ---- ---- .0075A .0075A .0090 UNCH .0090 5 625 ---- ---- .0055A .0055A .0060 UNCH .0060 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9200 +.0895 3.8305 050 ---- ---- ---- ---- 3.6700 +.0895 3.5805 075 ---- ---- ---- ---- 3.4200 +.0895 3.3305 100 ---- ---- ---- ---- 3.1700 +.0895 3.0805 125 ---- ---- ---- ---- 2.9200 +.0895 2.8305 150 ---- ---- ---- ---- 2.6700 +.0895 2.5805 175 ---- ---- ---- ---- 2.4200 +.0895 2.3305 200 ---- ---- ---- ---- 2.1700 +.0895 2.0805 220 ---- ---- ---- ---- 1.9700 +.0895 1.8805 225 ---- ---- ---- ---- 1.9200 +.0895 1.8305 230 ---- ---- ---- ---- 1.8700 +.0895 1.7805 235 ---- ---- ---- ---- 1.8200 +.0895 1.7305 240 ---- ---- ---- ---- 1.7700 +.0895 1.6805 245 ---- ---- ---- ---- 1.7200 +.0895 1.6305 250 ---- ---- ---- ---- 1.6700 +.0890 1.5810 255 ---- ---- ---- ---- 1.6205 +.0890 1.5315 260 ---- ---- ---- ---- 1.5710 +.0885 1.4825 1 265 ---- ---- ---- ---- 1.5220 +.0885 1.4335 270 ---- 1.3920B ---- 1.3920B 1.4725 +.0875 1.3850 275 ---- ---- ---- ---- 1.4240 +.0875 1.3365 280 ---- 1.3905B ---- 1.3905B 1.3750 +.0865 1.2885 285 ---- ---- ---- ---- 1.3265 +.0860 1.2405 290 ---- 1.2935B ---- 1.2935B 1.2785 +.0855 1.1930 295 ---- ---- ---- ---- 1.2310 +.0845 1.1465 300 ---- 1.1980B ---- 1.1980B 1.1835 +.0835 1.1000 305 ---- ---- ---- ---- 1.1365 +.0825 1.0540 310 ---- 1.1045B ---- 1.1045B 1.0905 +.0820 1.0085 315 ---- ---- ---- ---- 1.0445 +.0805 .9640 320 ---- 1.0130B ---- 1.0130B .9995 +.0790 .9205 325 ---- ---- ---- ---- .9550 +.0780 .8770 330 ---- .9240B ---- .9240B .9115 +.0765 .8350 335 ---- ---- ---- ---- .8685 +.0750 .7935 340 ---- .8385B ---- .8385B .8265 +.0735 .7530 345 ---- ---- ---- ---- .7855 +.0720 .7135 350 ---- .7560B ---- .7560B .7450 +.0695 .6755 355 ---- ---- ---- ---- .7060 +.0680 .6380 8 360 ---- .6775B ---- .6775B .6675 +.0655 .6020 365 ---- .6060B ---- .6060B .6305 +.0630 .5675 370 ---- .6035B ---- .6035B .5950 +.0610 .5340 9 375 ---- .5685B ---- .5685B .5605 +.0590 .5015 380 ---- .5350B ---- .5350B .5275 +.0565 .4710 2 385 ---- .5025B ---- .5020B .4955 +.0540 .4415 24 390 ---- .4715B ---- .4715B .4650 +.0515 .4135 14 395 ---- .4420B .3820A .3820A .4360 +.0495 .3865 400 ---- .4160B .3565A .3565A .4080 +.0470 36 .3610 15 58 405 ---- .3890B .3330A .3330A .3820 +.0450 .3370 15 410 ---- .3635B .3105A .3105A .3565 +.0420 .3145 14 415 .3040 .3390B .2890A .3010A .3325 +.0400 10 .2925 1290 420 ---- .3160B .2690A .2690A .3100 +.0375 .2725 3 425 ---- .2940B .2500A .2500A .2885 +.0355 .2530 25 2635 430 ---- .2735B .2295A .2295A .2680 +.0330 .2350 16 16 435 ---- .2540B .2130A .2130A .2490 +.0310 .2180 6 140 440 .2355 .2355 .1975A .2355 .2305 +.0285 1 .2020 330 356 445 .2005 .2185B .1830A .2180B .2140 +.0270 46 .1870 14 150 450 .1835 .2020B .1695A .1805A .1980 +.0250 652 .1730 331 264 455 ---- .1870B .1565A .1565A .1830 +.0230 .1600 460 ---- .1730B .1450A .1450A .1695 +.0215 .1480 465 ---- .1595B .1340A .1340A .1565 +.0200 .1365 470 ---- .1470B .1240A .1240A .1445 +.0185 .1260 475 .1325 .1355B .1145A .1355B .1335 +.0175 11 .1160 10 2634 480 ---- .1250B .1060A .1060A .1230 +.0160 625 .1070 50 485 ---- .1150B .0975A .0975A .1135 +.0150 1 .0985 1280 490 ---- .1060B .0900A .0900A .1045 +.0140 625 .0905 3 495 ---- .0975B ---- .0975B .0965 +.0135 .0830 500 ---- .0895B ---- .0895B .0885 +.0120 24 .0765 63 864 505 ---- .0825B ---- .0825B .0815 +.0110 .0705 510 ---- .0760B ---- .0760B .0755 +.0110 .0645 515 ---- .0700B ---- .0700B .0695 +.0100 .0595 25 185 520 ---- .0645B ---- .0645B .0640 +.0090 .0550 10 525 ---- .0595B ---- .0595B .0590 +.0085 36 .0505 14 130 530 .0465 .0545B .0465 .0545B .0540 +.0075 10 .0465 535 ---- .0505B .0420A .0420A .0500 +.0070 .0430 330 330 540 .0395 .0465B .0385A .0465B .0460 +.0060 10 .0400 300 211 545 ---- .0430B .0350A .0350A .0425 +.0055 .0370 550 ---- .0395B .0320A .0320A .0390 +.0045 590 .0345 32 37 555 ---- .0365B .0290A .0290A .0360 +.0040 .0320 10 560 ---- .0335B .0265A .0265A .0335 +.0040 .0295 565 ---- .0310B .0245A .0245A .0310 +.0035 .0275 570 ---- .0285B .0225A .0225A .0285 +.0030 .0255 11 575 ---- .0265B .0205A .0205A .0265 +.0030 .0235 580 ---- .0245B .0190A .0190A .0245 +.0025 .0220 600 ---- .0180B .0140A .0140A .0180 +.0015 .0165 625 ---- ---- .0100A .0100A .0130 +.0010 .0120 650 ---- ---- .0075A .0075A .0095 +.0005 .0090 675 ---- ---- .0060A .0060A .0070 +.0005 .0065 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9200 +.0895 3.8305 050 ---- ---- ---- ---- 3.6700 +.0895 3.5805 075 ---- ---- ---- ---- 3.4200 +.0895 3.3305 100 ---- ---- ---- ---- 3.1700 +.0895 3.0805 125 ---- ---- ---- ---- 2.9200 +.0895 2.8305 150 ---- ---- ---- ---- 2.6700 +.0895 2.5805 175 ---- ---- ---- ---- 2.4200 +.0895 2.3305 200 ---- ---- ---- ---- 2.1700 +.0895 2.0805 220 ---- ---- ---- ---- 1.9700 +.0895 1.8805 225 ---- ---- ---- ---- 1.9200 +.0895 1.8305 230 ---- ---- ---- ---- 1.8700 +.0895 1.7805 235 ---- ---- ---- ---- 1.8200 +.0895 1.7305 240 ---- ---- ---- ---- 1.7700 +.0890 1.6810 245 ---- ---- ---- ---- 1.7205 +.0890 1.6315 250 ---- ---- ---- ---- 1.6710 +.0885 1.5825 255 ---- ---- ---- ---- 1.6215 +.0880 1.5335 260 ---- 1.4900B ---- 1.4900B 1.5725 +.0880 1.4845 265 ---- ---- ---- ---- 1.5235 +.0870 1.4365 270 ---- 1.4855B ---- 1.4855B 1.4750 +.0870 1.3880 275 ---- ---- ---- ---- 1.4265 +.0860 1.3405 280 ---- 1.3930B ---- 1.3930B 1.3785 +.0855 1.2930 285 ---- ---- ---- ---- 1.3310 +.0850 1.2460 290 ---- 1.2975B ---- 1.2975B 1.2835 +.0840 1.1995 295 ---- ---- ---- ---- 1.2370 +.0835 1.1535 300 ---- 1.2040B ---- 1.2040B 1.1905 +.0820 1.1085 305 ---- ---- ---- ---- 1.1450 +.0815 1.0635 310 ---- 1.1125B ---- 1.1125B 1.1000 +.0805 1.0195 315 ---- ---- ---- ---- 1.0555 +.0790 .9765 320 ---- 1.0240B ---- 1.0240B 1.0115 +.0775 .9340 325 ---- ---- ---- ---- .9685 +.0760 .8925 330 ---- .9380B ---- .9380B .9265 +.0750 .8515 335 ---- ---- ---- ---- .8850 +.0730 .8120 340 ---- .8555B ---- .8555B .8445 +.0715 .7730 345 ---- ---- ---- ---- .8050 +.0700 .7350 350 ---- .7760B ---- .7760B .7665 +.0685 .6980 30 355 ---- ---- ---- ---- .7290 +.0670 .6620 360 .6780 .7010B .6780 .7005B .6920 +.0645 1 .6275 5 365 ---- .6530B ---- .6530B .6565 +.0630 .5935 370 ---- .6300B ---- .6300B .6225 +.0615 .5610 375 ---- .5960B ---- .5960B .5890 +.0590 .5300 380 ---- .5640B ---- .5640B .5570 +.0570 .5000 26 385 .5275 .5325B .5275 .5215A .5265 +.0555 1 .4710 4 390 ---- .5030B .4410A .4410A .4965 +.0530 .4435 11 395 ---- .4745B .4150A .4150A .4685 +.0510 .4175 400 ---- .4475B .3905A .3905A .4410 +.0485 .3925 90 405 ---- .4210B .3670A .3670A .4150 +.0465 15 .3685 10 10 410 ---- .3960B .3445A .3445A .3905 +.0445 .3460 415 ---- .3725B .3235A .3235A .3670 +.0425 .3245 420 ---- .3495B .3035A .3035A .3445 +.0405 .3040 5 20 425 ---- .3285B .2840A .2840A .3235 +.0385 .2850 230 430 .2900 .3080B .2635A .2775A .3030 +.0360 3 .2670 20 435 .2530 .2885B .2465A .2885B .2840 +.0340 12 .2500 440 .2465 .2700B .2305A .2700B .2660 +.0325 10 .2335 65 65 445 .2225 .2525B .2155A .2295A .2490 +.0305 22 .2185 450 .2250 .2360B .2015A .2145A .2325 +.0285 5 .2040 20 95 455 .1945 .2205B .1880A .2005A .2175 +.0270 12 .1905 460 ---- .2060B .1755A .1755A .2030 +.0250 .1780 465 .1730 .1920B .1640A .1920B .1895 +.0235 3 .1660 470 .1660 .1790B .1530A .1630A .1770 +.0220 3 .1550 475 ---- .1665B .1430A .1430A .1650 +.0205 .1445 240 480 ---- .1555B .1335A .1335A .1535 +.0190 .1345 485 ---- .1445B .1245A .1245A .1435 +.0180 .1255 490 ---- .1345B .1165A .1165A .1335 +.0165 .1170 495 ---- .1250B ---- .1250B .1245 +.0155 .1090 500 .1170 .1170 .1170 .1170 .1160 +.0145 10 .1015 20 31 505 ---- .1080B ---- .1080B .1080 +.0135 .0945 510 ---- .1010B ---- .1005B .1005 +.0125 .0880 515 ---- .0940B ---- .0935B .0935 +.0115 .0820 520 ---- .0875B ---- .0875B .0875 +.0115 .0760 50 525 ---- .0815B ---- .0810B .0815 +.0105 .0710 530 ---- .0755B ---- .0755B .0760 +.0100 .0660 535 ---- .0705B ---- .0705B .0710 +.0095 .0615 65 65 540 ---- .0655B ---- .0655B .0660 +.0085 .0575 545 ---- .0610B ---- .0610B .0615 +.0080 .0535 550 ---- .0570B ---- .0570B .0575 +.0075 .0500 1 555 ---- .0535B .0465A .0465A .0535 +.0065 .0470 6 560 ---- .0495B .0435A .0435A .0500 +.0060 .0440 10 565 ---- .0465B .0400A .0400A .0465 +.0055 .0410 570 ---- .0435B .0375A .0375A .0435 +.0050 .0385 575 ---- .0405B .0350A .0350A .0410 +.0050 .0360 580 ---- .0380B .0325A .0325A .0380 +.0040 .0340 600 .0260 .0295 .0245A .0295 .0295 +.0030 26 .0265 625 ---- .0210B .0180A .0180A .0215 +.0020 .0195 8 650 .0160 .0160 .0135A .0160 .0160 +.0015 6 .0145 675 ---- ---- ---- ---- .0120 +.0010 .0110 700 .0070 .0070 .0070 .0080B .0095 +.0010 10 .0085 725 .0055 .0060 .0050 .0060B .0075 +.0010 30 .0065 750 ---- ---- ---- ---- .0060 +.0010 .0050 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9185 +.0880 3.8305 050 ---- ---- ---- ---- 3.6685 +.0880 3.5805 075 ---- ---- ---- ---- 3.4185 +.0880 3.3305 100 ---- ---- ---- ---- 3.1685 +.0880 3.0805 125 ---- ---- ---- ---- 2.9185 +.0880 2.8305 150 ---- ---- ---- ---- 2.6685 +.0880 2.5805 175 ---- ---- ---- ---- 2.4185 +.0880 2.3305 200 ---- ---- ---- ---- 2.1685 +.0880 2.0805 220 ---- ---- ---- ---- 1.9685 +.0880 1.8805 225 ---- ---- ---- ---- 1.9185 +.0880 1.8305 230 ---- ---- ---- ---- 1.8685 +.0880 1.7805 235 ---- ---- ---- ---- 1.8185 +.0875 1.7310 240 ---- ---- ---- ---- 1.7685 +.0870 1.6815 245 ---- ---- ---- ---- 1.7190 +.0870 1.6320 250 ---- ---- ---- ---- 1.6700 +.0870 1.5830 255 ---- ---- ---- ---- 1.6205 +.0860 1.5345 260 ---- 1.5570B ---- 1.5570B 1.5720 +.0860 1.4860 7 265 ---- ---- ---- ---- 1.5235 +.0855 1.4380 270 ---- 1.4895B ---- 1.4895B 1.4750 +.0850 1.3900 1 275 ---- ---- ---- ---- 1.4275 +.0845 1.3430 280 ---- 1.3935B ---- 1.3935B 1.3800 +.0835 1.2965 285 ---- ---- ---- ---- 1.3330 +.0825 1.2505 290 ---- 1.2995B ---- 1.2995B 1.2870 +.0820 1.2050 295 ---- ---- ---- ---- 1.2410 +.0810 1.1600 300 ---- 1.2080B ---- 1.2080B 1.1960 +.0800 1.1160 305 ---- ---- ---- ---- 1.1510 +.0785 1.0725 310 ---- 1.1185B ---- 1.1185B 1.1075 +.0780 1.0295 315 ---- ---- ---- ---- 1.0640 +.0765 .9875 320 ---- 1.0325B ---- 1.0325B 1.0215 +.0750 .9465 325 ---- ---- ---- ---- .9795 +.0735 .9060 330 ---- .9490B ---- .9490B .9390 +.0720 .8670 335 ---- ---- ---- ---- .8985 +.0705 .8280 340 ---- .8690B ---- .8690B .8595 +.0690 .7905 345 ---- ---- ---- ---- .8210 +.0670 .7540 350 ---- .7920B ---- .7920B .7835 +.0655 .7180 10 355 ---- .7045B ---- .7045B .7475 +.0645 .6830 360 ---- .7195B ---- .7195B .7120 +.0625 .6495 365 ---- .6845B ---- .6845B .6775 +.0605 .6170 370 ---- .6510B ---- .6510B .6445 +.0595 .5850 375 ---- .6180B ---- .6180B .6120 +.0575 .5545 380 ---- .5865B ---- .5865B .5810 +.0555 .5255 385 ---- .5565B ---- .5565B .5510 +.0540 .4970 390 ---- .5275B ---- .5275B .5220 +.0520 .4700 395 ---- .4995B ---- .4995B .4945 +.0500 .4445 400 ---- .4725B ---- .4725B .4680 +.0485 .4195 4 405 ---- .4470B ---- .4470B .4425 +.0465 .3960 410 ---- .4225B ---- .4225B .4180 +.0445 .3735 415 ---- .3990B ---- .3990B .3945 +.0420 .3525 420 ---- .3765B ---- .3765B .3725 +.0405 .3320 1 425 ---- .3555B ---- .3555B .3515 +.0390 .3125 430 ---- .3350B ---- .3350B .3310 +.0365 .2945 435 ---- .3155B .2755A .2755A .3120 +.0350 .2770 440 ---- .2970B .2590A .2590A .2940 +.0335 .2605 445 ---- .2795B .2440A .2440A .2765 +.0315 .2450 450 ---- .2630B .2295A .2295A .2605 +.0300 .2305 455 ---- .2470B .2155A .2155A .2450 +.0285 .2165 460 ---- .2320B .2025A .2025A .2305 +.0275 .2030 465 ---- .2180B .1900A .1900A .2165 +.0260 .1905 470 ---- .2045B .1785A .1785A .2035 +.0245 .1790 1 1 475 ---- .1915B ---- .1915B .1910 +.0230 .1680 480 ---- .1795B ---- .1795B .1795 +.0220 .1575 485 ---- .1685B ---- .1685B .1685 +.0210 .1475 490 ---- .1575B ---- .1575B .1580 +.0200 .1380 495 ---- .1480B ---- .1480B .1485 +.0190 .1295 500 ---- .1385B ---- .1385B .1390 +.0175 .1215 505 ---- .1300B ---- .1300B .1305 +.0170 .1135 510 ---- .1220B ---- .1220B .1225 +.0160 .1065 515 ---- .1145B ---- .1145B .1150 +.0155 .0995 520 ---- .1070B ---- .1070B .1080 +.0145 .0935 525 ---- .1005B ---- .1005B .1010 +.0135 .0875 530 ---- .0940B ---- .0940B .0950 +.0130 .0820 535 ---- .0885B ---- .0885B .0890 +.0120 .0770 540 ---- .0830B ---- .0830B .0835 +.0115 .0720 545 ---- .0775B ---- .0775B .0785 +.0105 .0680 550 ---- .0730B ---- .0730B .0735 +.0100 .0635 555 ---- .0685B ---- .0685B .0690 +.0090 .0600 560 ---- .0640B ---- .0640B .0650 +.0090 .0560 565 ---- .0600B ---- .0600B .0610 +.0080 .0530 570 ---- .0565B ---- .0565B .0575 +.0080 .0495 575 ---- .0530B ---- .0530B .0540 +.0070 .0470 580 ---- .0500B ---- .0500B .0510 +.0070 .0440 600 ---- .0390B ---- .0390B .0400 +.0050 .0350 625 ---- .0285B ---- .0285B .0305 +.0035 .0270 650 ---- ---- ---- ---- .0235 +.0025 .0210 675 ---- ---- ---- ---- .0185 +.0015 .0170 700 ---- ---- ---- ---- .0145 +.0005 .0140 725 ---- ---- ---- ---- .0120 +.0005 .0115 750 ---- ---- ---- ---- .0095 UNCH .0095 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0060 -.0005 .0065 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9185 +.0880 3.8305 050 ---- ---- ---- ---- 3.6685 +.0880 3.5805 075 ---- ---- ---- ---- 3.4185 +.0880 3.3305 100 ---- ---- ---- ---- 3.1685 +.0880 3.0805 125 ---- ---- ---- ---- 2.9185 +.0880 2.8305 150 ---- ---- ---- ---- 2.6685 +.0880 2.5805 175 ---- ---- ---- ---- 2.4185 +.0880 2.3305 200 ---- ---- ---- ---- 2.1685 +.0880 2.0805 220 ---- ---- ---- ---- 1.9685 +.0880 1.8805 225 ---- ---- ---- ---- 1.9185 +.0880 1.8305 230 ---- ---- ---- ---- 1.8685 +.0875 1.7810 235 ---- ---- ---- ---- 1.8185 +.0870 1.7315 240 ---- ---- ---- ---- 1.7690 +.0870 1.6820 245 ---- ---- ---- ---- 1.7195 +.0865 1.6330 250 ---- 1.6255B ---- 1.6250B 1.6705 +.0860 1.5845 255 ---- ---- ---- ---- 1.6220 +.0855 1.5365 260 ---- 1.5865B ---- 1.5865B 1.5735 +.0850 1.4885 265 ---- ---- ---- ---- 1.5255 +.0845 1.4410 270 ---- 1.4905B ---- 1.4905B 1.4775 +.0835 1.3940 275 ---- ---- ---- ---- 1.4305 +.0825 1.3480 280 ---- 1.3960B ---- 1.3960B 1.3835 +.0815 1.3020 285 ---- ---- ---- ---- 1.3375 +.0805 1.2570 290 ---- 1.3035B ---- 1.3035B 1.2920 +.0795 1.2125 295 ---- ---- ---- ---- 1.2470 +.0780 1.1690 300 ---- 1.2135B ---- 1.2135B 1.2025 +.0770 1.1255 305 ---- ---- ---- ---- 1.1590 +.0755 1.0835 310 ---- 1.1260B ---- 1.1260B 1.1160 +.0740 1.0420 315 ---- ---- ---- ---- 1.0740 +.0730 1.0010 320 ---- 1.0420B ---- 1.0420B 1.0325 +.0715 .9610 325 ---- ---- ---- ---- .9920 +.0700 .9220 330 ---- .9605B ---- .9605B .9525 +.0685 .8840 335 ---- ---- ---- ---- .9135 +.0670 .8465 340 ---- .8825B ---- .8825B .8755 +.0655 .8100 345 ---- ---- ---- ---- .8385 +.0640 .7745 350 ---- .8075B ---- .8075B .8025 +.0630 .7395 355 ---- .7480B ---- .7480B .7670 +.0610 .7060 360 ---- .7370B ---- .7370B .7325 +.0595 .6730 365 ---- .7030B ---- .7030B .6995 +.0585 .6410 370 ---- .6700B ---- .6700B .6670 +.0565 .6105 375 ---- .6385B ---- .6385B .6355 +.0550 .5805 380 ---- .6080B ---- .6080B .6055 +.0535 .5520 385 ---- .5785B ---- .5785B .5760 +.0520 .5240 390 ---- .5500B ---- .5500B .5480 +.0505 .4975 395 ---- .5225B ---- .5225B .5210 +.0490 .4720 400 ---- .4965B ---- .4965B .4950 +.0475 .4475 405 ---- .4715B ---- .4715B .4700 +.0455 .4245 410 ---- .4470B ---- .4470B .4460 +.0440 .4020 415 ---- .4240B ---- .4240B .4230 +.0425 .3805 420 ---- .4020B ---- .4020B .4010 +.0410 .3600 425 ---- .3805B ---- .3805B .3800 +.0395 .3405 430 ---- .3605B ---- .3605B .3600 +.0380 .3220 435 ---- .3410B ---- .3410B .3410 +.0365 .3045 440 ---- .3225B ---- .3225B .3230 +.0350 .2880 445 ---- .3050B ---- .3050B .3055 +.0335 .2720 450 ---- .2880B ---- .2880B .2890 +.0320 .2570 455 ---- .2720B ---- .2720B .2735 +.0310 .2425 460 ---- .2570B ---- .2570B .2585 +.0295 .2290 465 ---- .2425B ---- .2425B .2445 +.0285 .2160 470 ---- .2285B ---- .2285B .2310 +.0270 .2040 475 ---- .2155B ---- .2155B .2180 +.0255 .1925 10 480 ---- .2030B ---- .2030B .2060 +.0245 .1815 485 ---- .1915B ---- .1915B .1945 +.0235 .1710 490 ---- .1805B ---- .1805B .1835 +.0220 .1615 495 ---- .1700B ---- .1700B .1730 +.0210 .1520 500 ---- .1600B ---- .1600B .1635 +.0200 .1435 505 ---- .1510B ---- .1510B .1540 +.0190 .1350 1 510 ---- .1420B ---- .1420B .1455 +.0180 .1275 515 ---- .1340B ---- .1340B .1370 +.0170 .1200 5 5 520 ---- .1260B ---- .1260B .1295 +.0160 .1135 525 ---- .1190B ---- .1190B .1220 +.0150 .1070 530 .1130 .1140 .1105 .1130B .1150 +.0140 300 .1010 535 ---- .1055B ---- .1055B .1085 +.0135 .0950 540 ---- .0990B ---- .0990B .1025 +.0130 .0895 545 ---- .0935B ---- .0935B .0965 +.0120 .0845 10 550 ---- .0880B ---- .0880B .0910 +.0110 .0800 20 555 ---- .0830B ---- .0830B .0860 +.0105 .0755 560 ---- .0780B ---- .0780B .0815 +.0100 .0715 565 ---- .0735B ---- .0735B .0770 +.0095 .0675 570 ---- .0690B ---- .0690B .0725 +.0085 .0640 575 ---- .0650B ---- .0650B .0685 +.0080 .0605 580 ---- .0615B ---- .0615B .0650 +.0080 .0570 600 ---- .0485B ---- .0485B .0520 +.0060 .0460 625 ---- ---- ---- ---- .0400 +.0040 .0360 650 ---- ---- ---- ---- .0310 +.0030 .0280 675 ---- ---- ---- ---- .0245 +.0020 .0225 700 ---- ---- ---- ---- .0195 +.0015 .0180 725 ---- ---- ---- ---- .0155 +.0010 .0145 750 ---- ---- ---- ---- .0125 +.0005 .0120 775 ---- ---- ---- ---- .0100 UNCH .0100 800 ---- ---- ---- ---- .0085 UNCH .0085 825 ---- ---- ---- ---- .0070 UNCH .0070 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9145 +.0860 3.8285 050 ---- ---- ---- ---- 3.6645 +.0860 3.5785 075 ---- ---- ---- ---- 3.4145 +.0860 3.3285 100 ---- ---- ---- ---- 3.1645 +.0860 3.0785 125 ---- ---- ---- ---- 2.9145 +.0860 2.8285 150 ---- ---- ---- ---- 2.6645 +.0860 2.5785 175 ---- ---- ---- ---- 2.4145 +.0860 2.3285 200 ---- ---- ---- ---- 2.1645 +.0860 2.0785 220 ---- ---- ---- ---- 1.9645 +.0860 1.8785 225 ---- ---- ---- ---- 1.9145 +.0860 1.8285 230 ---- ---- ---- ---- 1.8645 +.0860 1.7785 235 ---- ---- ---- ---- 1.8145 +.0860 1.7285 240 ---- ---- ---- ---- 1.7645 +.0860 1.6785 245 ---- ---- ---- ---- 1.7145 +.0850 1.6295 250 ---- ---- ---- ---- 1.6650 +.0845 1.5805 255 ---- ---- ---- ---- 1.6165 +.0840 1.5325 260 ---- ---- ---- ---- 1.5685 +.0830 1.4855 265 ---- ---- ---- ---- 1.5205 +.0820 1.4385 270 ---- ---- ---- ---- 1.4740 +.0815 1.3925 275 ---- ---- ---- ---- 1.4275 +.0805 1.3470 280 ---- ---- ---- ---- 1.3820 +.0800 1.3020 285 ---- ---- ---- ---- 1.3370 +.0790 1.2580 290 ---- ---- ---- ---- 1.2925 +.0780 1.2145 295 ---- ---- ---- ---- 1.2490 +.0770 1.1720 300 ---- ---- ---- ---- 1.2060 +.0760 1.1300 305 ---- ---- ---- ---- 1.1635 +.0745 1.0890 310 ---- ---- ---- ---- 1.1220 +.0735 1.0485 315 ---- ---- ---- ---- 1.0815 +.0730 1.0085 320 ---- ---- ---- ---- 1.0410 +.0715 .9695 325 ---- ---- ---- ---- 1.0020 +.0705 .9315 330 ---- ---- ---- ---- .9635 +.0695 .8940 335 ---- ---- ---- ---- .9255 +.0680 .8575 340 ---- ---- ---- ---- .8885 +.0665 .8220 345 ---- ---- ---- ---- .8525 +.0655 .7870 350 ---- ---- ---- ---- .8170 +.0640 .7530 355 ---- ---- ---- ---- .7825 +.0625 .7200 360 ---- ---- ---- ---- .7490 +.0610 .6880 365 ---- ---- ---- ---- .7165 +.0600 .6565 370 ---- ---- ---- ---- .6845 +.0585 .6260 375 ---- ---- ---- ---- .6535 +.0570 .5965 380 ---- ---- ---- ---- .6235 +.0555 .5680 385 ---- ---- ---- ---- .5945 +.0540 .5405 390 ---- ---- ---- ---- .5665 +.0525 .5140 395 ---- ---- ---- ---- .5395 +.0510 .4885 400 ---- ---- ---- ---- .5135 +.0495 .4640 405 ---- ---- ---- ---- .4885 +.0480 .4405 410 ---- ---- ---- ---- .4645 +.0465 .4180 415 ---- ---- ---- ---- .4415 +.0450 .3965 420 ---- ---- ---- ---- .4195 +.0435 .3760 425 ---- ---- ---- ---- .3980 +.0415 .3565 430 ---- ---- ---- ---- .3780 +.0405 .3375 435 ---- ---- ---- ---- .3590 +.0390 .3200 440 ---- ---- ---- ---- .3405 +.0375 .3030 445 ---- ---- ---- ---- .3230 +.0360 .2870 450 ---- ---- ---- ---- .3065 +.0350 .2715 1 455 ---- ---- ---- ---- .2905 +.0335 .2570 460 ---- ---- ---- ---- .2755 +.0320 .2435 465 ---- ---- ---- ---- .2610 +.0305 .2305 470 ---- ---- ---- ---- .2475 +.0295 .2180 475 ---- ---- ---- ---- .2345 +.0285 .2060 480 ---- ---- ---- ---- .2225 +.0275 .1950 485 ---- ---- ---- ---- .2105 +.0260 .1845 490 ---- ---- ---- ---- .1995 +.0250 .1745 495 ---- ---- ---- ---- .1890 +.0240 .1650 500 ---- ---- ---- ---- .1790 +.0230 .1560 505 ---- ---- ---- ---- .1695 +.0220 .1475 510 ---- ---- ---- ---- .1605 +.0210 .1395 515 ---- ---- ---- ---- .1520 +.0200 .1320 520 ---- ---- ---- ---- .1440 +.0195 .1245 525 ---- ---- ---- ---- .1360 +.0185 .1175 530 ---- ---- ---- ---- .1285 +.0175 .1110 535 ---- ---- ---- ---- .1220 +.0170 .1050 540 ---- ---- ---- ---- .1150 +.0160 .0990 545 ---- ---- ---- ---- .1090 +.0155 .0935 550 ---- ---- ---- ---- .1030 +.0145 .0885 555 ---- ---- ---- ---- .0975 +.0140 .0835 560 ---- ---- ---- ---- .0920 +.0130 .0790 565 ---- ---- ---- ---- .0870 +.0125 .0745 570 ---- ---- ---- ---- .0825 +.0120 .0705 575 ---- ---- ---- ---- .0780 +.0115 .0665 580 ---- ---- ---- ---- .0735 +.0105 .0630 600 ---- ---- ---- ---- .0590 +.0090 .0500 625 ---- ---- ---- ---- .0445 +.0070 .0375 650 ---- ---- ---- ---- .0340 +.0055 .0285 675 ---- ---- ---- ---- .0255 +.0040 .0215 700 ---- ---- ---- ---- .0195 +.0035 .0160 725 ---- ---- ---- ---- .0150 +.0025 .0125 750 ---- ---- ---- ---- .0115 +.0020 .0095 775 ---- ---- ---- ---- .0090 +.0020 .0070 800 ---- ---- ---- ---- .0070 +.0015 .0055 825 ---- ---- ---- ---- .0055 +.0010 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9145 +.0860 3.8285 050 ---- ---- ---- ---- 3.6645 +.0860 3.5785 075 ---- ---- ---- ---- 3.4145 +.0860 3.3285 100 ---- ---- ---- ---- 3.1645 +.0860 3.0785 125 ---- ---- ---- ---- 2.9145 +.0860 2.8285 150 ---- ---- ---- ---- 2.6645 +.0860 2.5785 175 ---- ---- ---- ---- 2.4145 +.0860 2.3285 200 ---- ---- ---- ---- 2.1645 +.0860 2.0785 220 ---- ---- ---- ---- 1.9645 +.0860 1.8785 225 ---- ---- ---- ---- 1.9145 +.0860 1.8285 230 ---- ---- ---- ---- 1.8645 +.0860 1.7785 235 ---- ---- ---- ---- 1.8145 +.0860 1.7285 240 ---- ---- ---- ---- 1.7645 +.0850 1.6795 245 ---- ---- ---- ---- 1.7150 +.0845 1.6305 250 ---- ---- ---- ---- 1.6665 +.0835 1.5830 255 ---- ---- ---- ---- 1.6185 +.0830 1.5355 260 ---- ---- ---- ---- 1.5710 +.0820 1.4890 265 ---- ---- ---- ---- 1.5240 +.0810 1.4430 270 ---- ---- ---- ---- 1.4780 +.0805 1.3975 275 ---- ---- ---- ---- 1.4325 +.0795 1.3530 280 ---- ---- ---- ---- 1.3880 +.0790 1.3090 285 ---- ---- ---- ---- 1.3435 +.0775 1.2660 290 ---- ---- ---- ---- 1.3000 +.0770 1.2230 295 ---- ---- ---- ---- 1.2575 +.0760 1.1815 300 ---- ---- ---- ---- 1.2150 +.0750 1.1400 305 ---- ---- ---- ---- 1.1740 +.0740 1.1000 310 ---- ---- ---- ---- 1.1330 +.0730 1.0600 315 ---- ---- ---- ---- 1.0930 +.0720 1.0210 320 ---- ---- ---- ---- 1.0540 +.0710 .9830 325 ---- ---- ---- ---- 1.0155 +.0695 .9460 330 ---- ---- ---- ---- .9775 +.0685 .9090 335 ---- ---- ---- ---- .9405 +.0670 .8735 340 ---- ---- ---- ---- .9045 +.0660 .8385 345 ---- ---- ---- ---- .8690 +.0645 .8045 350 ---- ---- ---- ---- .8345 +.0635 .7710 355 ---- ---- ---- ---- .8005 +.0620 .7385 360 ---- ---- ---- ---- .7675 +.0605 .7070 365 ---- ---- ---- ---- .7355 +.0590 .6765 370 ---- ---- ---- ---- .7045 +.0580 .6465 375 ---- ---- ---- ---- .6740 +.0565 .6175 380 ---- ---- ---- ---- .6445 +.0550 .5895 385 ---- ---- ---- ---- .6160 +.0535 .5625 390 ---- ---- ---- ---- .5885 +.0525 .5360 395 ---- ---- ---- ---- .5615 +.0505 .5110 400 ---- ---- ---- ---- .5360 +.0495 .4865 405 ---- ---- ---- ---- .5110 +.0480 .4630 410 ---- ---- ---- ---- .4875 +.0465 .4410 415 ---- ---- ---- ---- .4645 +.0450 .4195 420 ---- ---- ---- ---- .4425 +.0435 .3990 425 ---- ---- ---- ---- .4215 +.0420 .3795 430 ---- ---- ---- ---- .4015 +.0410 .3605 435 ---- ---- ---- ---- .3820 +.0390 .3430 440 ---- ---- ---- ---- .3640 +.0385 .3255 445 ---- ---- ---- ---- .3465 +.0370 .3095 450 ---- ---- ---- ---- .3295 +.0355 .2940 455 ---- ---- ---- ---- .3135 +.0340 .2795 460 ---- ---- ---- ---- .2985 +.0330 .2655 465 ---- ---- ---- ---- .2840 +.0320 .2520 470 ---- ---- ---- ---- .2700 +.0305 .2395 475 ---- ---- ---- ---- .2570 +.0295 .2275 480 ---- ---- ---- ---- .2445 +.0285 .2160 485 ---- ---- ---- ---- .2325 +.0275 .2050 490 ---- ---- ---- ---- .2210 +.0260 .1950 495 ---- ---- ---- ---- .2100 +.0250 .1850 500 ---- ---- ---- ---- .2000 +.0245 .1755 505 ---- ---- ---- ---- .1900 +.0235 .1665 510 ---- ---- ---- ---- .1805 +.0220 .1585 515 ---- ---- ---- ---- .1715 +.0215 .1500 520 ---- ---- ---- ---- .1630 +.0205 .1425 525 ---- ---- ---- ---- .1550 +.0195 .1355 530 ---- ---- ---- ---- .1475 +.0190 .1285 535 ---- ---- ---- ---- .1400 +.0180 .1220 540 ---- ---- ---- ---- .1330 +.0175 .1155 545 ---- ---- ---- ---- .1265 +.0170 .1095 550 ---- ---- ---- ---- .1200 +.0160 .1040 555 ---- ---- ---- ---- .1140 +.0155 .0985 560 ---- ---- ---- ---- .1085 +.0150 .0935 565 ---- ---- ---- ---- .1030 +.0140 .0890 570 ---- ---- ---- ---- .0975 +.0130 .0845 575 ---- ---- ---- ---- .0930 +.0130 .0800 580 ---- ---- ---- ---- .0880 +.0120 .0760 600 ---- ---- ---- ---- .0720 +.0105 .0615 625 ---- ---- ---- ---- .0555 +.0080 .0475 650 ---- ---- ---- ---- .0430 +.0065 .0365 675 ---- ---- ---- ---- .0335 +.0050 .0285 700 ---- ---- ---- ---- .0260 +.0040 .0220 725 ---- ---- ---- ---- .0205 +.0035 .0170 750 ---- ---- ---- ---- .0160 +.0025 .0135 775 ---- ---- ---- ---- .0125 +.0020 .0105 800 ---- ---- ---- ---- .0100 +.0015 .0085 825 ---- ---- ---- ---- .0080 +.0015 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9145 +.0860 3.8285 050 ---- ---- ---- ---- 3.6645 +.0860 3.5785 075 ---- ---- ---- ---- 3.4145 +.0860 3.3285 100 ---- ---- ---- ---- 3.1645 +.0860 3.0785 125 ---- ---- ---- ---- 2.9145 +.0860 2.8285 150 ---- ---- ---- ---- 2.6645 +.0860 2.5785 175 ---- ---- ---- ---- 2.4145 +.0860 2.3285 200 ---- ---- ---- ---- 2.1645 +.0860 2.0785 220 ---- ---- ---- ---- 1.9645 +.0860 1.8785 225 ---- ---- ---- ---- 1.9145 +.0860 1.8285 230 ---- ---- ---- ---- 1.8645 +.0860 1.7785 235 ---- ---- ---- ---- 1.8145 +.0850 1.7295 240 ---- ---- ---- ---- 1.7650 +.0845 1.6805 245 ---- ---- ---- ---- 1.7165 +.0835 1.6330 250 ---- ---- ---- ---- 1.6685 +.0830 1.5855 255 ---- ---- ---- ---- 1.6210 +.0820 1.5390 260 ---- ---- ---- ---- 1.5745 +.0815 1.4930 265 ---- ---- ---- ---- 1.5285 +.0805 1.4480 270 ---- ---- ---- ---- 1.4830 +.0795 1.4035 275 ---- ---- ---- ---- 1.4385 +.0790 1.3595 280 ---- ---- ---- ---- 1.3945 +.0780 1.3165 285 ---- ---- ---- ---- 1.3510 +.0770 1.2740 290 ---- ---- ---- ---- 1.3085 +.0760 1.2325 295 ---- ---- ---- ---- 1.2665 +.0750 1.1915 300 ---- ---- ---- ---- 1.2250 +.0740 1.1510 305 ---- ---- ---- ---- 1.1845 +.0730 1.1115 310 ---- ---- ---- ---- 1.1445 +.0720 1.0725 315 ---- ---- ---- ---- 1.1055 +.0710 1.0345 320 ---- ---- ---- ---- 1.0670 +.0700 .9970 325 ---- ---- ---- ---- 1.0295 +.0690 .9605 330 ---- ---- ---- ---- .9925 +.0675 .9250 335 ---- ---- ---- ---- .9560 +.0660 .8900 340 ---- ---- ---- ---- .9205 +.0650 .8555 345 ---- ---- ---- ---- .8860 +.0640 .8220 350 ---- ---- ---- ---- .8520 +.0625 .7895 5 355 ---- ---- ---- ---- .8190 +.0615 .7575 360 ---- ---- ---- ---- .7865 +.0600 .7265 365 ---- ---- ---- ---- .7550 +.0585 .6965 370 ---- ---- ---- ---- .7245 +.0575 .6670 375 ---- ---- ---- ---- .6945 +.0560 .6385 380 ---- ---- ---- ---- .6655 +.0545 .6110 385 ---- ---- ---- ---- .6375 +.0535 .5840 390 ---- ---- ---- ---- .6105 +.0525 .5580 395 ---- ---- ---- ---- .5840 +.0510 .5330 400 ---- ---- ---- ---- .5585 +.0495 .5090 405 ---- ---- ---- ---- .5340 +.0480 .4860 410 ---- ---- ---- ---- .5105 +.0470 .4635 415 ---- ---- ---- ---- .4875 +.0450 .4425 420 ---- ---- ---- ---- .4660 +.0440 .4220 425 ---- ---- ---- ---- .4450 +.0425 .4025 170 430 ---- ---- ---- ---- .4250 +.0415 .3835 435 ---- ---- ---- ---- .4055 +.0400 .3655 210 440 ---- ---- ---- ---- .3870 +.0385 .3485 445 ---- ---- ---- ---- .3695 +.0375 .3320 450 ---- ---- ---- ---- .3525 +.0360 .3165 455 ---- ---- ---- ---- .3365 +.0350 .3015 460 ---- ---- ---- ---- .3210 +.0335 .2875 465 ---- ---- ---- ---- .3065 +.0325 .2740 1 470 ---- ---- ---- ---- .2925 +.0315 .2610 475 ---- ---- ---- ---- .2790 +.0305 .2485 170 480 ---- ---- ---- ---- .2660 +.0290 .2370 485 ---- ---- ---- ---- .2540 +.0285 .2255 490 ---- ---- ---- ---- .2425 +.0275 .2150 495 ---- ---- ---- ---- .2310 +.0260 .2050 500 .2500 .2500 .2500 .2500 .2205 +.0250 14 .1955 210 505 ---- ---- ---- ---- .2105 +.0245 .1860 510 ---- ---- ---- ---- .2005 +.0235 .1770 515 ---- ---- ---- ---- .1915 +.0225 .1690 520 ---- ---- ---- ---- .1825 +.0215 .1610 525 ---- ---- ---- ---- .1740 +.0205 .1535 530 ---- ---- ---- ---- .1660 +.0200 .1460 535 ---- ---- ---- ---- .1585 +.0195 .1390 540 ---- ---- ---- ---- .1510 +.0185 .1325 545 ---- ---- ---- ---- .1440 +.0180 .1260 550 ---- ---- ---- ---- .1375 +.0175 .1200 555 ---- ---- ---- ---- .1310 +.0165 .1145 560 ---- ---- ---- ---- .1250 +.0160 .1090 565 ---- ---- ---- ---- .1190 +.0150 .1040 570 ---- ---- ---- ---- .1135 +.0145 .0990 575 ---- ---- ---- ---- .1085 +.0140 .0945 580 ---- ---- ---- ---- .1035 +.0135 .0900 600 ---- ---- ---- ---- .0855 +.0115 .0740 625 ---- ---- ---- ---- .0675 +.0095 .0580 650 ---- ---- ---- ---- .0535 +.0075 .0460 675 ---- ---- ---- ---- .0425 +.0060 .0365 700 ---- ---- ---- ---- .0340 +.0050 .0290 2 725 ---- ---- ---- ---- .0270 +.0040 .0230 750 ---- ---- ---- ---- .0215 +.0030 .0185 775 ---- ---- ---- ---- .0175 +.0030 .0145 800 ---- ---- ---- ---- .0140 +.0020 .0120 825 ---- ---- ---- ---- .0115 +.0020 .0095 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9080 +.0850 3.8230 050 ---- ---- ---- ---- 3.6580 +.0850 3.5730 075 ---- ---- ---- ---- 3.4080 +.0850 3.3230 100 ---- ---- ---- ---- 3.1580 +.0850 3.0730 125 ---- ---- ---- ---- 2.9080 +.0850 2.8230 150 ---- ---- ---- ---- 2.6580 +.0850 2.5730 175 ---- ---- ---- ---- 2.4080 +.0850 2.3230 200 ---- ---- ---- ---- 2.1580 +.0850 2.0730 220 ---- ---- ---- ---- 1.9580 +.0850 1.8730 225 ---- ---- ---- ---- 1.9080 +.0850 1.8230 230 ---- ---- ---- ---- 1.8580 +.0845 1.7735 235 ---- ---- ---- ---- 1.8085 +.0835 1.7250 240 ---- ---- ---- ---- 1.7600 +.0830 1.6770 245 ---- ---- ---- ---- 1.7115 +.0820 1.6295 250 ---- ---- ---- ---- 1.6645 +.0815 1.5830 255 ---- ---- ---- ---- 1.6175 +.0805 1.5370 260 ---- ---- ---- ---- 1.5715 +.0795 1.4920 265 ---- ---- ---- ---- 1.5265 +.0790 1.4475 270 ---- ---- ---- ---- 1.4815 +.0780 1.4035 275 ---- ---- ---- ---- 1.4375 +.0770 1.3605 280 ---- ---- ---- ---- 1.3940 +.0760 1.3180 285 ---- ---- ---- ---- 1.3515 +.0750 1.2765 290 ---- ---- ---- ---- 1.3095 +.0745 1.2350 295 ---- ---- ---- ---- 1.2685 +.0735 1.1950 300 ---- ---- ---- ---- 1.2275 +.0720 1.1555 305 ---- ---- ---- ---- 1.1880 +.0715 1.1165 310 ---- ---- ---- ---- 1.1485 +.0705 1.0780 315 ---- ---- ---- ---- 1.1100 +.0690 1.0410 320 ---- ---- ---- ---- 1.0725 +.0685 1.0040 325 ---- ---- ---- ---- 1.0355 +.0675 .9680 330 ---- ---- ---- ---- .9990 +.0660 .9330 335 ---- ---- ---- ---- .9635 +.0650 .8985 340 ---- ---- ---- ---- .9285 +.0635 .8650 345 ---- ---- ---- ---- .8945 +.0625 .8320 350 ---- ---- ---- ---- .8615 +.0615 .8000 35 355 ---- ---- ---- ---- .8290 +.0600 .7690 360 ---- ---- ---- ---- .7970 +.0590 .7380 365 ---- ---- ---- ---- .7660 +.0575 .7085 370 ---- ---- ---- ---- .7360 +.0565 .6795 375 ---- ---- ---- ---- .7070 +.0555 .6515 380 ---- ---- ---- ---- .6785 +.0540 .6245 385 ---- ---- ---- ---- .6505 +.0525 .5980 390 ---- ---- ---- ---- .6240 +.0515 .5725 395 ---- ---- ---- ---- .5980 +.0500 .5480 400 ---- ---- ---- ---- .5730 +.0485 .5245 405 ---- ---- ---- ---- .5490 +.0475 .5015 410 ---- ---- ---- ---- .5260 +.0465 .4795 415 ---- ---- ---- ---- .5035 +.0450 .4585 420 ---- ---- ---- ---- .4820 +.0435 .4385 425 ---- ---- ---- ---- .4615 +.0425 .4190 430 ---- ---- ---- ---- .4415 +.0410 .4005 435 ---- ---- ---- ---- .4225 +.0395 .3830 440 ---- ---- ---- ---- .4045 +.0385 .3660 445 ---- ---- ---- ---- .3870 +.0375 .3495 450 ---- ---- ---- ---- .3700 +.0360 .3340 455 ---- ---- ---- ---- .3540 +.0350 .3190 460 ---- ---- ---- ---- .3390 +.0340 .3050 465 ---- ---- ---- ---- .3240 +.0325 .2915 470 ---- ---- ---- ---- .3100 +.0315 .2785 475 ---- ---- ---- ---- .2970 +.0310 .2660 480 ---- ---- ---- ---- .2840 +.0295 .2545 485 ---- ---- ---- ---- .2715 +.0285 .2430 490 ---- ---- ---- ---- .2600 +.0275 .2325 495 ---- ---- ---- ---- .2490 +.0270 .2220 500 ---- ---- ---- ---- .2380 +.0260 .2120 65 505 ---- ---- ---- ---- .2280 +.0250 .2030 510 ---- ---- ---- ---- .2180 +.0240 .1940 515 ---- ---- ---- ---- .2085 +.0230 .1855 520 ---- ---- ---- ---- .1995 +.0225 .1770 525 ---- ---- ---- ---- .1910 +.0215 .1695 530 ---- ---- ---- ---- .1830 +.0210 .1620 535 ---- ---- ---- ---- .1750 +.0200 .1550 540 ---- ---- ---- ---- .1675 +.0195 .1480 545 ---- ---- ---- ---- .1605 +.0190 .1415 550 ---- ---- ---- ---- .1535 +.0180 .1355 555 ---- ---- ---- ---- .1470 +.0175 .1295 560 ---- ---- ---- ---- .1405 +.0170 .1235 565 ---- ---- ---- ---- .1345 +.0160 .1185 570 ---- ---- ---- ---- .1290 +.0160 .1130 575 ---- ---- ---- ---- .1235 +.0155 .1080 600 ---- ---- ---- ---- .0990 +.0125 .0865 625 ---- ---- ---- ---- .0800 +.0105 .0695 650 ---- ---- ---- ---- .0650 +.0090 .0560 675 ---- ---- ---- ---- .0525 +.0070 .0455 700 ---- ---- ---- ---- .0430 +.0060 .0370 725 ---- ---- ---- ---- .0350 +.0050 .0300 750 ---- ---- ---- ---- .0285 +.0040 .0245 775 ---- ---- ---- ---- .0235 +.0035 .0200 800 ---- ---- ---- ---- .0195 +.0030 .0165 825 ---- ---- ---- ---- .0165 +.0025 .0140 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9080 +.0850 3.8230 050 ---- ---- ---- ---- 3.6580 +.0850 3.5730 075 ---- ---- ---- ---- 3.4080 +.0850 3.3230 100 ---- ---- ---- ---- 3.1580 +.0850 3.0730 125 ---- ---- ---- ---- 2.9080 +.0850 2.8230 150 ---- ---- ---- ---- 2.6580 +.0850 2.5730 175 ---- ---- ---- ---- 2.4080 +.0850 2.3230 200 ---- ---- ---- ---- 2.1580 +.0850 2.0730 220 ---- ---- ---- ---- 1.9580 +.0850 1.8730 225 ---- ---- ---- ---- 1.9080 +.0845 1.8235 230 ---- ---- ---- ---- 1.8585 +.0840 1.7745 235 ---- ---- ---- ---- 1.8095 +.0830 1.7265 240 ---- ---- ---- ---- 1.7615 +.0820 1.6795 245 ---- ---- ---- ---- 1.7140 +.0810 1.6330 250 ---- ---- ---- ---- 1.6675 +.0805 1.5870 255 ---- ---- ---- ---- 1.6215 +.0800 1.5415 260 ---- ---- ---- ---- 1.5760 +.0790 1.4970 265 ---- ---- ---- ---- 1.5315 +.0780 1.4535 270 ---- ---- ---- ---- 1.4875 +.0775 1.4100 275 ---- ---- ---- ---- 1.4440 +.0760 1.3680 280 ---- ---- ---- ---- 1.4015 +.0755 1.3260 285 ---- ---- ---- ---- 1.3595 +.0745 1.2850 290 ---- ---- ---- ---- 1.3185 +.0740 1.2445 295 ---- ---- ---- ---- 1.2775 +.0725 1.2050 300 ---- ---- ---- ---- 1.2380 +.0720 1.1660 305 ---- ---- ---- ---- 1.1985 +.0705 1.1280 310 ---- ---- ---- ---- 1.1600 +.0695 1.0905 315 ---- ---- ---- ---- 1.1225 +.0685 1.0540 320 ---- ---- ---- ---- 1.0855 +.0675 1.0180 325 ---- ---- ---- ---- 1.0490 +.0665 .9825 330 ---- ---- ---- ---- 1.0135 +.0655 .9480 335 ---- ---- ---- ---- .9785 +.0645 .9140 340 ---- ---- ---- ---- .9445 +.0635 .8810 345 ---- ---- ---- ---- .9110 +.0620 .8490 350 ---- ---- ---- ---- .8780 +.0610 .8170 355 ---- ---- ---- ---- .8460 +.0595 .7865 360 ---- ---- ---- ---- .8150 +.0585 .7565 365 ---- ---- ---- ---- .7845 +.0575 .7270 370 ---- ---- ---- ---- .7545 +.0560 .6985 375 ---- ---- ---- ---- .7260 +.0550 .6710 380 ---- ---- ---- ---- .6980 +.0540 .6440 385 ---- ---- ---- ---- .6705 +.0525 .6180 390 ---- ---- ---- ---- .6440 +.0510 .5930 395 ---- ---- ---- ---- .6185 +.0500 .5685 400 ---- ---- ---- ---- .5935 +.0485 .5450 405 ---- ---- ---- ---- .5700 +.0475 .5225 410 ---- ---- ---- ---- .5470 +.0465 .5005 415 ---- ---- ---- ---- .5245 +.0450 .4795 420 ---- ---- ---- ---- .5030 +.0435 .4595 425 ---- ---- ---- ---- .4825 +.0425 .4400 430 ---- ---- ---- ---- .4630 +.0415 .4215 435 ---- ---- ---- ---- .4440 +.0405 .4035 440 ---- ---- ---- ---- .4255 +.0390 .3865 445 ---- ---- ---- ---- .4080 +.0380 .3700 450 ---- ---- ---- ---- .3910 +.0365 .3545 455 ---- ---- ---- ---- .3750 +.0355 .3395 460 ---- ---- ---- ---- .3595 +.0345 .3250 465 ---- ---- ---- ---- .3445 +.0335 .3110 470 ---- ---- ---- ---- .3305 +.0325 .2980 475 ---- ---- ---- ---- .3165 +.0310 .2855 480 ---- ---- ---- ---- .3035 +.0305 .2730 485 ---- ---- ---- ---- .2910 +.0295 .2615 490 ---- ---- ---- ---- .2790 +.0285 .2505 495 ---- ---- ---- ---- .2675 +.0275 .2400 500 ---- ---- ---- ---- .2565 +.0265 .2300 505 ---- ---- ---- ---- .2460 +.0255 .2205 510 ---- ---- ---- ---- .2360 +.0250 .2110 515 ---- ---- ---- ---- .2265 +.0245 .2020 520 ---- ---- ---- ---- .2170 +.0230 .1940 525 ---- ---- ---- ---- .2085 +.0230 .1855 530 ---- ---- ---- ---- .1995 +.0215 .1780 535 ---- ---- ---- ---- .1915 +.0210 .1705 540 ---- ---- ---- ---- .1835 +.0200 .1635 545 ---- ---- ---- ---- .1760 +.0195 .1565 550 ---- ---- ---- ---- .1690 +.0190 .1500 555 ---- ---- ---- ---- .1620 +.0185 .1435 560 ---- ---- ---- ---- .1555 +.0180 .1375 565 ---- ---- ---- ---- .1490 +.0170 .1320 570 ---- ---- ---- ---- .1430 +.0165 .1265 575 ---- ---- ---- ---- .1370 +.0160 .1210 600 ---- ---- ---- ---- .1115 +.0135 .0980 625 ---- ---- ---- ---- .0910 +.0115 .0795 650 ---- ---- ---- ---- .0740 +.0095 .0645 675 ---- ---- ---- ---- .0605 +.0075 .0530 700 ---- ---- ---- ---- .0500 +.0070 .0430 725 ---- ---- ---- ---- .0410 +.0055 .0355 750 ---- ---- ---- ---- .0340 +.0045 .0295 775 ---- ---- ---- ---- .0280 +.0040 .0240 800 ---- ---- ---- ---- .0235 +.0035 .0200 825 ---- ---- ---- ---- .0195 +.0025 .0170 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9080 +.0850 3.8230 050 ---- ---- ---- ---- 3.6580 +.0850 3.5730 075 ---- ---- ---- ---- 3.4080 +.0850 3.3230 100 ---- ---- ---- ---- 3.1580 +.0850 3.0730 125 ---- ---- ---- ---- 2.9080 +.0850 2.8230 150 ---- ---- ---- ---- 2.6580 +.0850 2.5730 175 ---- ---- ---- ---- 2.4080 +.0850 2.3230 200 ---- ---- ---- ---- 2.1580 +.0850 2.0730 220 ---- ---- ---- ---- 1.9580 +.0845 1.8735 225 ---- ---- ---- ---- 1.9085 +.0840 1.8245 230 ---- ---- ---- ---- 1.8595 +.0830 1.7765 235 ---- ---- ---- ---- 1.8115 +.0825 1.7290 240 ---- ---- ---- ---- 1.7640 +.0815 1.6825 245 ---- ---- ---- ---- 1.7170 +.0805 1.6365 250 ---- ---- ---- ---- 1.6710 +.0795 1.5915 255 ---- ---- ---- ---- 1.6260 +.0790 1.5470 260 ---- ---- ---- ---- 1.5810 +.0780 1.5030 265 ---- ---- ---- ---- 1.5375 +.0775 1.4600 270 ---- ---- ---- ---- 1.4940 +.0765 1.4175 275 ---- ---- ---- ---- 1.4515 +.0755 1.3760 280 ---- ---- ---- ---- 1.4095 +.0745 1.3350 285 ---- ---- ---- ---- 1.3685 +.0740 1.2945 290 ---- ---- ---- ---- 1.3280 +.0730 1.2550 295 ---- ---- ---- ---- 1.2880 +.0720 1.2160 300 ---- ---- ---- ---- 1.2490 +.0710 1.1780 305 ---- ---- ---- ---- 1.2105 +.0700 1.1405 310 ---- ---- ---- ---- 1.1725 +.0690 1.1035 315 ---- ---- ---- ---- 1.1355 +.0680 1.0675 320 ---- ---- ---- ---- 1.0990 +.0670 1.0320 325 ---- ---- ---- ---- 1.0635 +.0660 .9975 330 ---- ---- ---- ---- 1.0285 +.0650 .9635 335 ---- ---- ---- ---- .9940 +.0635 .9305 340 ---- ---- ---- ---- .9605 +.0625 .8980 345 ---- ---- ---- ---- .9275 +.0615 .8660 350 ---- ---- ---- ---- .8955 +.0605 .8350 355 ---- ---- ---- ---- .8640 +.0595 .8045 360 ---- ---- ---- ---- .8330 +.0580 .7750 365 ---- ---- ---- ---- .8030 +.0570 .7460 370 ---- ---- ---- ---- .7740 +.0560 .7180 375 ---- ---- ---- ---- .7455 +.0545 .6910 380 ---- ---- ---- ---- .7175 +.0530 .6645 385 ---- ---- ---- ---- .6910 +.0525 .6385 390 ---- ---- ---- ---- .6645 +.0510 .6135 395 ---- ---- ---- ---- .6395 +.0500 .5895 400 ---- ---- ---- ---- .6150 +.0490 .5660 405 ---- ---- ---- ---- .5910 +.0475 .5435 410 ---- ---- ---- ---- .5685 +.0465 .5220 415 ---- ---- ---- ---- .5460 +.0450 .5010 420 ---- ---- ---- ---- .5250 +.0440 .4810 425 ---- ---- ---- ---- .5045 +.0430 .4615 430 ---- ---- ---- ---- .4845 +.0415 .4430 435 ---- ---- ---- ---- .4655 +.0405 .4250 440 ---- ---- ---- ---- .4475 +.0395 .4080 445 ---- ---- ---- ---- .4295 +.0380 .3915 450 ---- ---- ---- ---- .4130 +.0375 .3755 455 ---- ---- ---- ---- .3965 +.0360 .3605 460 ---- ---- ---- ---- .3810 +.0355 .3455 465 ---- ---- ---- ---- .3660 +.0340 .3320 470 ---- ---- ---- ---- .3515 +.0330 .3185 475 ---- ---- ---- ---- .3375 +.0320 .3055 480 ---- ---- ---- ---- .3245 +.0310 .2935 485 ---- ---- ---- ---- .3120 +.0305 .2815 490 ---- ---- ---- ---- .2995 +.0290 .2705 495 ---- ---- ---- ---- .2880 +.0285 .2595 500 ---- ---- ---- ---- .2765 +.0275 .2490 505 ---- ---- ---- ---- .2660 +.0270 .2390 510 ---- ---- ---- ---- .2555 +.0260 .2295 515 ---- ---- ---- ---- .2460 +.0255 .2205 520 ---- ---- ---- ---- .2365 +.0245 .2120 525 ---- ---- ---- ---- .2270 +.0235 .2035 530 ---- ---- ---- ---- .2185 +.0230 .1955 535 ---- ---- ---- ---- .2100 +.0220 .1880 540 ---- ---- ---- ---- .2020 +.0215 .1805 545 ---- ---- ---- ---- .1940 +.0205 .1735 550 ---- ---- ---- ---- .1865 +.0200 .1665 555 ---- ---- ---- ---- .1795 +.0195 .1600 575 ---- ---- ---- ---- .1535 +.0170 .1365 600 ---- ---- ---- ---- .1265 +.0145 .1120 625 ---- ---- ---- ---- .1045 +.0125 .0920 650 ---- ---- ---- ---- .0865 +.0105 .0760 675 ---- ---- ---- ---- .0715 +.0085 .0630 700 ---- ---- ---- ---- .0595 +.0075 .0520 725 ---- ---- ---- ---- .0500 +.0065 .0435 750 ---- ---- ---- ---- .0420 +.0055 .0365 775 ---- ---- ---- ---- .0350 +.0045 .0305 800 ---- ---- ---- ---- .0295 +.0040 .0255 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9025 +.0850 3.8175 050 ---- ---- ---- ---- 3.6525 +.0850 3.5675 075 ---- ---- ---- ---- 3.4025 +.0850 3.3175 100 ---- ---- ---- ---- 3.1525 +.0850 3.0675 125 ---- ---- ---- ---- 2.9025 +.0850 2.8175 150 ---- ---- ---- ---- 2.6525 +.0850 2.5675 175 ---- ---- ---- ---- 2.4025 +.0850 2.3175 200 ---- ---- ---- ---- 2.1525 +.0850 2.0675 225 ---- ---- ---- ---- 1.9070 +.0820 1.8250 230 ---- ---- ---- ---- 1.8595 +.0815 1.7780 235 ---- ---- ---- ---- 1.8130 +.0805 1.7325 240 ---- ---- ---- ---- 1.7665 +.0795 1.6870 245 ---- ---- ---- ---- 1.7210 +.0790 1.6420 250 ---- ---- ---- ---- 1.6760 +.0780 1.5980 255 ---- ---- ---- ---- 1.6320 +.0775 1.5545 260 ---- ---- ---- ---- 1.5880 +.0770 1.5110 265 ---- ---- ---- ---- 1.5450 +.0760 1.4690 270 ---- ---- ---- ---- 1.5020 +.0750 1.4270 275 ---- ---- ---- ---- 1.4600 +.0745 1.3855 280 ---- ---- ---- ---- 1.4185 +.0735 1.3450 285 ---- ---- ---- ---- 1.3775 +.0725 1.3050 290 ---- ---- ---- ---- 1.3370 +.0715 1.2655 295 ---- ---- ---- ---- 1.2975 +.0710 1.2265 300 ---- ---- ---- ---- 1.2585 +.0700 1.1885 305 ---- ---- ---- ---- 1.2200 +.0690 1.1510 310 ---- ---- ---- ---- 1.1820 +.0680 1.1140 315 ---- ---- ---- ---- 1.1450 +.0675 1.0775 320 ---- ---- ---- ---- 1.1085 +.0665 1.0420 325 ---- ---- ---- ---- 1.0725 +.0650 1.0075 330 ---- ---- ---- ---- 1.0375 +.0645 .9730 335 ---- ---- ---- ---- 1.0030 +.0630 .9400 340 ---- ---- ---- ---- .9695 +.0620 .9075 345 ---- ---- ---- ---- .9365 +.0610 .8755 350 ---- ---- ---- ---- .9045 +.0600 .8445 355 ---- ---- ---- ---- .8735 +.0590 .8145 360 ---- ---- ---- ---- .8430 +.0580 .7850 365 ---- ---- ---- ---- .8130 +.0565 .7565 370 ---- ---- ---- ---- .7845 +.0555 .7290 375 ---- ---- ---- ---- .7560 +.0540 .7020 380 ---- ---- ---- ---- .7290 +.0530 .6760 385 ---- ---- ---- ---- .7025 +.0520 .6505 390 ---- ---- ---- ---- .6770 +.0510 .6260 395 ---- ---- ---- ---- .6520 +.0495 .6025 400 ---- ---- ---- ---- .6280 +.0485 .5795 405 ---- ---- ---- ---- .6050 +.0475 .5575 410 ---- ---- ---- ---- .5825 +.0465 .5360 415 ---- ---- ---- ---- .5605 +.0450 .5155 420 ---- ---- ---- ---- .5395 +.0440 .4955 425 ---- ---- ---- ---- .5195 +.0430 .4765 430 ---- ---- ---- ---- .5000 +.0420 .4580 435 ---- ---- ---- ---- .4810 +.0410 .4400 440 ---- ---- ---- ---- .4630 +.0400 .4230 445 ---- ---- ---- ---- .4455 +.0390 .4065 450 ---- ---- ---- ---- .4285 +.0375 .3910 455 ---- ---- ---- ---- .4125 +.0365 .3760 460 ---- ---- ---- ---- .3965 +.0355 .3610 465 ---- ---- ---- ---- .3820 +.0350 .3470 470 ---- ---- ---- ---- .3675 +.0335 .3340 475 ---- ---- ---- ---- .3535 +.0325 .3210 480 ---- ---- ---- ---- .3400 +.0315 .3085 485 ---- ---- ---- ---- .3275 +.0310 .2965 490 ---- ---- ---- ---- .3150 +.0300 .2850 495 ---- ---- ---- ---- .3035 +.0295 .2740 500 ---- ---- ---- ---- .2920 +.0285 .2635 505 ---- ---- ---- ---- .2810 +.0275 .2535 510 ---- ---- ---- ---- .2705 +.0265 .2440 515 ---- ---- ---- ---- .2605 +.0260 .2345 520 ---- ---- ---- ---- .2505 +.0250 .2255 525 ---- ---- ---- ---- .2415 +.0245 .2170 530 ---- ---- ---- ---- .2325 +.0235 .2090 535 ---- ---- ---- ---- .2235 +.0225 .2010 540 ---- ---- ---- ---- .2155 +.0220 .1935 545 ---- ---- ---- ---- .2075 +.0215 .1860 550 ---- ---- ---- ---- .1995 +.0205 .1790 555 ---- ---- ---- ---- .1925 +.0205 .1720 575 ---- ---- ---- ---- .1655 +.0180 .1475 600 ---- ---- ---- ---- .1370 +.0150 .1220 625 ---- ---- ---- ---- .1140 +.0130 .1010 650 ---- ---- ---- ---- .0950 +.0115 .0835 675 ---- ---- ---- ---- .0790 +.0095 .0695 700 ---- ---- ---- ---- .0660 +.0080 .0580 725 ---- ---- ---- ---- .0555 +.0070 .0485 750 ---- ---- ---- ---- .0465 +.0055 .0410 775 ---- ---- ---- ---- .0395 +.0050 .0345 800 ---- ---- ---- ---- .0335 +.0045 .0290 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9025 +.0850 3.8175 050 ---- ---- ---- ---- 3.6525 +.0850 3.5675 075 ---- ---- ---- ---- 3.4025 +.0850 3.3175 100 ---- ---- ---- ---- 3.1525 +.0850 3.0675 125 ---- ---- ---- ---- 2.9025 +.0850 2.8175 150 ---- ---- ---- ---- 2.6525 +.0850 2.5675 175 ---- ---- ---- ---- 2.4025 +.0850 2.3175 200 ---- ---- ---- ---- 2.1555 +.0825 2.0730 225 ---- ---- ---- ---- 1.9205 +.0800 1.8405 230 ---- ---- ---- ---- 1.8745 +.0790 1.7955 235 ---- ---- ---- ---- 1.8290 +.0780 1.7510 240 ---- ---- ---- ---- 1.7845 +.0780 1.7065 245 ---- ---- ---- ---- 1.7395 +.0770 1.6625 250 ---- ---- ---- ---- 1.6955 +.0765 1.6190 255 ---- ---- ---- ---- 1.6520 +.0760 1.5760 260 ---- ---- ---- ---- 1.6085 +.0750 1.5335 265 ---- ---- ---- ---- 1.5655 +.0745 1.4910 270 ---- ---- ---- ---- 1.5230 +.0735 1.4495 275 ---- ---- ---- ---- 1.4810 +.0730 1.4080 280 ---- ---- ---- ---- 1.4395 +.0725 1.3670 285 ---- ---- ---- ---- 1.3980 +.0715 1.3265 290 ---- ---- ---- ---- 1.3575 +.0710 1.2865 295 ---- ---- ---- ---- 1.3175 +.0700 1.2475 300 ---- ---- ---- ---- 1.2775 +.0690 1.2085 305 ---- ---- ---- ---- 1.2385 +.0680 1.1705 310 ---- ---- ---- ---- 1.2000 +.0670 1.1330 315 ---- ---- ---- ---- 1.1625 +.0665 1.0960 320 ---- ---- ---- ---- 1.1250 +.0655 1.0595 325 ---- ---- ---- ---- 1.0885 +.0645 1.0240 330 ---- ---- ---- ---- 1.0530 +.0635 .9895 335 ---- ---- ---- ---- 1.0180 +.0625 .9555 340 ---- ---- ---- ---- .9840 +.0615 .9225 345 ---- ---- ---- ---- .9510 +.0610 .8900 350 ---- ---- ---- ---- .9185 +.0595 .8590 355 ---- ---- ---- ---- .8870 +.0585 .8285 360 ---- ---- ---- ---- .8565 +.0575 .7990 365 ---- ---- ---- ---- .8270 +.0565 .7705 370 ---- ---- ---- ---- .7985 +.0555 .7430 375 ---- ---- ---- ---- .7705 +.0540 .7165 380 ---- ---- ---- ---- .7440 +.0530 .6910 385 ---- ---- ---- ---- .7180 +.0520 .6660 390 ---- ---- ---- ---- .6930 +.0510 .6420 395 ---- ---- ---- ---- .6690 +.0500 .6190 400 ---- ---- ---- ---- .6455 +.0485 .5970 405 ---- ---- ---- ---- .6230 +.0475 .5755 410 ---- ---- ---- ---- .6015 +.0465 .5550 415 ---- ---- ---- ---- .5810 +.0455 .5355 420 ---- ---- ---- ---- .5610 +.0445 .5165 425 ---- ---- ---- ---- .5415 +.0430 .4985 430 ---- ---- ---- ---- .5230 +.0420 .4810 435 ---- ---- ---- ---- .5055 +.0410 .4645 440 ---- ---- ---- ---- .4885 +.0400 .4485 445 ---- ---- ---- ---- .4720 +.0390 .4330 450 ---- ---- ---- ---- .4565 +.0380 .4185 455 ---- ---- ---- ---- .4415 +.0370 .4045 460 ---- ---- ---- ---- .4275 +.0365 .3910 465 ---- ---- ---- ---- .4140 +.0355 .3785 470 ---- ---- ---- ---- .4005 +.0345 .3660 475 ---- ---- ---- ---- .3885 +.0340 .3545 480 ---- ---- ---- ---- .3765 +.0330 .3435 485 ---- ---- ---- ---- .3650 +.0320 .3330 490 ---- ---- ---- ---- .3540 +.0315 .3225 495 ---- ---- ---- ---- .3435 +.0305 .3130 500 ---- ---- ---- ---- .3335 +.0295 .3040 505 ---- ---- ---- ---- .3240 ---- ---- 525 ---- ---- ---- ---- .2900 +.0265 .2635 550 ---- ---- ---- ---- .2555 +.0240 .2315 575 ---- ---- ---- ---- .2270 +.0215 .2055 600 ---- ---- ---- ---- .2035 +.0190 .1845 625 ---- ---- ---- ---- .1840 +.0175 .1665 650 ---- ---- ---- ---- .1675 +.0160 .1515 675 ---- ---- ---- ---- .1535 +.0145 .1390 700 ---- ---- ---- ---- .1420 +.0135 .1285 725 ---- ---- ---- ---- .1320 +.0125 .1195 750 ---- ---- ---- ---- .1240 +.0120 .1120 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8970 +.0850 3.8120 050 ---- ---- ---- ---- 3.6470 +.0850 3.5620 075 ---- ---- ---- ---- 3.3970 +.0850 3.3120 100 ---- ---- ---- ---- 3.1470 +.0850 3.0620 125 ---- ---- ---- ---- 2.8970 +.0850 2.8120 150 ---- ---- ---- ---- 2.6470 +.0850 2.5620 175 ---- ---- ---- ---- 2.3970 +.0850 2.3120 200 ---- ---- ---- ---- 2.1530 +.0820 2.0710 225 ---- ---- ---- ---- 1.9205 +.0790 1.8415 230 ---- ---- ---- ---- 1.8750 +.0780 1.7970 235 ---- ---- ---- ---- 1.8305 +.0780 1.7525 240 ---- ---- ---- ---- 1.7860 +.0775 1.7085 245 ---- ---- ---- ---- 1.7415 +.0765 1.6650 250 ---- ---- ---- ---- 1.6980 +.0760 1.6220 255 ---- ---- ---- ---- 1.6545 +.0750 1.5795 260 ---- ---- ---- ---- 1.6115 +.0745 1.5370 265 ---- ---- ---- ---- 1.5690 +.0740 1.4950 270 ---- ---- ---- ---- 1.5270 +.0730 1.4540 275 ---- ---- ---- ---- 1.4850 +.0720 1.4130 280 ---- ---- ---- ---- 1.4440 +.0715 1.3725 285 ---- ---- ---- ---- 1.4030 +.0705 1.3325 290 ---- ---- ---- ---- 1.3630 +.0700 1.2930 295 ---- ---- ---- ---- 1.3235 +.0695 1.2540 300 ---- ---- ---- ---- 1.2840 +.0685 1.2155 305 ---- ---- ---- ---- 1.2455 +.0675 1.1780 310 ---- ---- ---- ---- 1.2075 +.0670 1.1405 315 ---- ---- ---- ---- 1.1700 +.0660 1.1040 320 ---- ---- ---- ---- 1.1335 +.0650 1.0685 325 ---- ---- ---- ---- 1.0975 +.0640 1.0335 330 ---- ---- ---- ---- 1.0625 +.0635 .9990 335 ---- ---- ---- ---- 1.0280 +.0625 .9655 340 ---- ---- ---- ---- .9940 +.0610 .9330 345 ---- ---- ---- ---- .9615 +.0605 .9010 350 ---- ---- ---- ---- .9295 +.0590 .8705 355 ---- ---- ---- ---- .8985 +.0580 .8405 360 ---- ---- ---- ---- .8685 +.0570 .8115 365 ---- ---- ---- ---- .8395 +.0560 .7835 370 ---- ---- ---- ---- .8110 +.0545 .7565 375 ---- ---- ---- ---- .7840 +.0540 .7300 380 ---- ---- ---- ---- .7575 +.0530 .7045 385 ---- ---- ---- ---- .7320 +.0520 .6800 390 ---- ---- ---- ---- .7070 +.0505 .6565 395 ---- ---- ---- ---- .6835 +.0500 .6335 400 ---- ---- ---- ---- .6605 +.0490 .6115 405 ---- ---- ---- ---- .6380 +.0475 .5905 410 ---- ---- ---- ---- .6165 +.0465 .5700 415 ---- ---- ---- ---- .5960 +.0455 .5505 420 ---- ---- ---- ---- .5760 +.0445 .5315 425 ---- ---- ---- ---- .5565 +.0430 .5135 430 ---- ---- ---- ---- .5385 +.0425 .4960 435 ---- ---- ---- ---- .5205 +.0415 .4790 440 ---- ---- ---- ---- .5035 +.0405 .4630 445 ---- ---- ---- ---- .4870 +.0395 .4475 450 ---- ---- ---- ---- .4715 +.0385 .4330 455 ---- ---- ---- ---- .4560 +.0375 .4185 460 ---- ---- ---- ---- .4415 +.0365 .4050 465 ---- ---- ---- ---- .4280 +.0360 .3920 470 ---- ---- ---- ---- .4145 +.0350 .3795 475 ---- ---- ---- ---- .4015 +.0340 .3675 480 ---- ---- ---- ---- .3895 +.0335 .3560 485 ---- ---- ---- ---- .3775 +.0320 .3455 490 ---- ---- ---- ---- .3665 +.0315 .3350 495 ---- ---- ---- ---- .3555 +.0305 .3250 500 ---- ---- ---- ---- .3455 +.0305 .3150 505 ---- ---- ---- ---- .3355 ---- ---- 525 ---- ---- ---- ---- .3000 +.0270 .2730 550 ---- ---- ---- ---- .2630 +.0240 .2390 575 ---- ---- ---- ---- .2325 +.0215 .2110 600 ---- ---- ---- ---- .2075 +.0195 .1880 625 ---- ---- ---- ---- .1860 +.0175 .1685 650 ---- ---- ---- ---- .1680 +.0155 .1525 675 ---- ---- ---- ---- .1530 +.0145 .1385 700 ---- ---- ---- ---- .1400 +.0130 .1270 725 ---- ---- ---- ---- .1290 +.0120 .1170 750 ---- ---- ---- ---- .1195 +.0110 .1085 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8970 +.0850 3.8120 050 ---- ---- ---- ---- 3.6470 +.0850 3.5620 075 ---- ---- ---- ---- 3.3970 +.0850 3.3120 100 ---- ---- ---- ---- 3.1470 +.0850 3.0620 125 ---- ---- ---- ---- 2.8970 +.0850 2.8120 150 ---- ---- ---- ---- 2.6470 +.0850 2.5620 175 ---- ---- ---- ---- 2.3970 +.0845 2.3125 200 ---- ---- ---- ---- 2.1555 +.0815 2.0740 225 ---- ---- ---- ---- 1.9255 +.0785 1.8470 230 ---- ---- ---- ---- 1.8805 +.0775 1.8030 235 ---- ---- ---- ---- 1.8360 +.0770 1.7590 240 ---- ---- ---- ---- 1.7920 +.0765 1.7155 245 ---- ---- ---- ---- 1.7485 +.0755 1.6730 250 ---- ---- ---- ---- 1.7055 +.0755 1.6300 255 ---- ---- ---- ---- 1.6625 +.0745 1.5880 260 ---- ---- ---- ---- 1.6200 +.0740 1.5460 265 ---- ---- ---- ---- 1.5780 +.0735 1.5045 270 ---- ---- ---- ---- 1.5360 +.0725 1.4635 275 ---- ---- ---- ---- 1.4950 +.0720 1.4230 280 ---- ---- ---- ---- 1.4540 +.0710 1.3830 285 ---- ---- ---- ---- 1.4135 +.0705 1.3430 290 ---- ---- ---- ---- 1.3735 +.0695 1.3040 295 ---- ---- ---- ---- 1.3340 +.0690 1.2650 300 ---- ---- ---- ---- 1.2950 +.0680 1.2270 305 ---- ---- ---- ---- 1.2565 +.0670 1.1895 310 ---- ---- ---- ---- 1.2190 +.0665 1.1525 315 ---- ---- ---- ---- 1.1815 +.0655 1.1160 320 ---- ---- ---- ---- 1.1450 +.0645 1.0805 325 ---- ---- ---- ---- 1.1090 +.0635 1.0455 330 ---- ---- ---- ---- 1.0740 +.0630 1.0110 335 ---- ---- ---- ---- 1.0395 +.0615 .9780 340 ---- ---- ---- ---- 1.0060 +.0605 .9455 345 ---- ---- ---- ---- .9735 +.0600 .9135 350 ---- ---- ---- ---- .9420 +.0590 .8830 355 ---- ---- ---- ---- .9110 +.0580 .8530 360 ---- ---- ---- ---- .8815 +.0570 .8245 365 ---- ---- ---- ---- .8525 +.0560 .7965 370 ---- ---- ---- ---- .8245 +.0550 .7695 375 ---- ---- ---- ---- .7970 +.0535 .7435 380 ---- ---- ---- ---- .7710 +.0525 .7185 385 ---- ---- ---- ---- .7460 +.0520 .6940 390 ---- ---- ---- ---- .7215 +.0510 .6705 395 ---- ---- ---- ---- .6980 +.0500 .6480 400 ---- ---- ---- ---- .6750 +.0485 .6265 405 ---- ---- ---- ---- .6530 +.0475 .6055 410 ---- ---- ---- ---- .6320 +.0465 .5855 415 ---- ---- ---- ---- .6115 +.0455 .5660 420 ---- ---- ---- ---- .5920 +.0445 .5475 425 ---- ---- ---- ---- .5730 +.0435 .5295 430 ---- ---- ---- ---- .5550 +.0425 .5125 435 ---- ---- ---- ---- .5375 +.0415 .4960 440 ---- ---- ---- ---- .5205 +.0405 .4800 445 ---- ---- ---- ---- .5045 +.0395 .4650 450 ---- ---- ---- ---- .4890 +.0385 .4505 455 ---- ---- ---- ---- .4745 +.0380 .4365 460 ---- ---- ---- ---- .4600 +.0370 .4230 465 ---- ---- ---- ---- .4465 +.0360 .4105 470 ---- ---- ---- ---- .4335 +.0355 .3980 475 ---- ---- ---- ---- .4210 +.0345 .3865 480 ---- ---- ---- ---- .4090 +.0340 .3750 485 ---- ---- ---- ---- .3975 +.0330 .3645 490 ---- ---- ---- ---- .3865 +.0320 .3545 495 ---- ---- ---- ---- .3760 +.0315 .3445 500 ---- ---- ---- ---- .3660 +.0310 .3350 505 ---- ---- ---- ---- .3565 ---- ---- 525 ---- ---- ---- ---- .3220 +.0280 .2940 550 ---- ---- ---- ---- .2860 +.0250 .2610 575 ---- ---- ---- ---- .2565 +.0225 .2340 600 ---- ---- ---- ---- .2320 +.0205 .2115 625 ---- ---- ---- ---- .2115 +.0190 .1925 650 ---- ---- ---- ---- .1940 +.0175 .1765 675 ---- ---- ---- ---- .1790 +.0160 .1630 700 ---- ---- ---- ---- .1665 +.0145 .1520 725 ---- ---- ---- ---- .1560 +.0140 .1420 750 ---- ---- ---- ---- .1470 +.0130 .1340 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8925 +.0850 3.8075 050 ---- ---- ---- ---- 3.6425 +.0850 3.5575 075 ---- ---- ---- ---- 3.3925 +.0850 3.3075 100 ---- ---- ---- ---- 3.1425 +.0850 3.0575 125 ---- ---- ---- ---- 2.8925 +.0850 2.8075 150 ---- ---- ---- ---- 2.6425 +.0850 2.5575 175 ---- ---- ---- ---- 2.3935 +.0840 2.3095 200 ---- ---- ---- ---- 2.1545 +.0810 2.0735 225 ---- ---- ---- ---- 1.9265 +.0780 1.8485 230 ---- ---- ---- ---- 1.8820 +.0775 1.8045 235 ---- ---- ---- ---- 1.8380 +.0770 1.7610 240 ---- ---- ---- ---- 1.7940 +.0760 1.7180 245 ---- ---- ---- ---- 1.7505 +.0750 1.6755 250 ---- ---- ---- ---- 1.7075 +.0745 1.6330 255 ---- ---- ---- ---- 1.6650 +.0740 1.5910 260 ---- ---- ---- ---- 1.6230 +.0735 1.5495 265 ---- ---- ---- ---- 1.5810 +.0725 1.5085 270 ---- ---- ---- ---- 1.5395 +.0720 1.4675 275 ---- ---- ---- ---- 1.4985 +.0715 1.4270 280 ---- ---- ---- ---- 1.4580 +.0705 1.3875 285 ---- ---- ---- ---- 1.4180 +.0700 1.3480 290 ---- ---- ---- ---- 1.3785 +.0695 1.3090 295 ---- ---- ---- ---- 1.3390 +.0680 1.2710 300 ---- ---- ---- ---- 1.3005 +.0675 1.2330 305 ---- ---- ---- ---- 1.2625 +.0665 1.1960 310 ---- ---- ---- ---- 1.2250 +.0660 1.1590 315 ---- ---- ---- ---- 1.1885 +.0650 1.1235 320 ---- ---- ---- ---- 1.1525 +.0645 1.0880 325 ---- ---- ---- ---- 1.1170 +.0635 1.0535 330 ---- ---- ---- ---- 1.0820 +.0620 1.0200 335 ---- ---- ---- ---- 1.0485 +.0615 .9870 340 ---- ---- ---- ---- 1.0155 +.0610 .9545 345 ---- ---- ---- ---- .9830 +.0595 .9235 350 ---- ---- ---- ---- .9520 +.0590 .8930 355 ---- ---- ---- ---- .9215 +.0580 .8635 360 ---- ---- ---- ---- .8920 +.0570 .8350 365 ---- ---- ---- ---- .8635 +.0560 .8075 370 ---- ---- ---- ---- .8355 +.0545 .7810 375 ---- ---- ---- ---- .8090 +.0540 .7550 380 ---- ---- ---- ---- .7830 +.0525 .7305 385 ---- ---- ---- ---- .7580 +.0515 .7065 390 ---- ---- ---- ---- .7335 +.0505 .6830 395 ---- ---- ---- ---- .7100 +.0495 .6605 400 ---- ---- ---- ---- .6875 +.0485 .6390 405 ---- ---- ---- ---- .6660 +.0475 .6185 410 ---- ---- ---- ---- .6450 +.0465 .5985 415 ---- ---- ---- ---- .6245 +.0455 .5790 420 ---- ---- ---- ---- .6050 +.0445 .5605 425 ---- ---- ---- ---- .5865 +.0435 .5430 430 ---- ---- ---- ---- .5685 +.0425 .5260 435 ---- ---- ---- ---- .5510 +.0415 .5095 440 ---- ---- ---- ---- .5345 +.0410 .4935 445 ---- ---- ---- ---- .5185 +.0400 .4785 450 ---- ---- ---- ---- .5030 +.0390 .4640 455 ---- ---- ---- ---- .4885 +.0380 .4505 460 ---- ---- ---- ---- .4745 +.0375 .4370 465 ---- ---- ---- ---- .4610 +.0365 .4245 470 ---- ---- ---- ---- .4480 +.0355 .4125 475 ---- ---- ---- ---- .4355 +.0350 .4005 480 ---- ---- ---- ---- .4235 +.0340 .3895 485 ---- ---- ---- ---- .4125 +.0335 .3790 490 ---- ---- ---- ---- .4015 +.0325 .3690 495 ---- ---- ---- ---- .3910 +.0320 .3590 500 ---- ---- ---- ---- .3810 +.0315 .3495 505 ---- ---- ---- ---- .3715 ---- ---- 525 ---- ---- ---- ---- .3370 +.0280 .3090 550 ---- ---- ---- ---- .3015 +.0255 .2760 575 ---- ---- ---- ---- .2720 +.0230 .2490 600 ---- ---- ---- ---- .2475 +.0210 .2265 625 ---- ---- ---- ---- .2270 +.0195 .2075 650 ---- ---- ---- ---- .2095 +.0180 .1915 675 ---- ---- ---- ---- .1945 +.0170 .1775 700 ---- ---- ---- ---- .1820 +.0160 .1660 725 ---- ---- ---- ---- .1710 +.0145 .1565 750 ---- ---- ---- ---- .1620 +.0140 .1480 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8925 +.0850 3.8075 050 ---- ---- ---- ---- 3.6425 +.0850 3.5575 075 ---- ---- ---- ---- 3.3925 +.0850 3.3075 100 ---- ---- ---- ---- 3.1425 +.0850 3.0575 125 ---- ---- ---- ---- 2.8925 +.0850 2.8075 150 ---- ---- ---- ---- 2.6425 +.0850 2.5575 175 ---- ---- ---- ---- 2.3930 +.0840 2.3090 200 ---- ---- ---- ---- 2.1535 +.0810 2.0725 225 ---- ---- ---- ---- 1.9260 +.0775 1.8485 230 ---- ---- ---- ---- 1.8820 +.0770 1.8050 235 ---- ---- ---- ---- 1.8380 +.0765 1.7615 240 ---- ---- ---- ---- 1.7950 +.0760 1.7190 245 ---- ---- ---- ---- 1.7520 +.0755 1.6765 250 ---- ---- ---- ---- 1.7095 +.0745 1.6350 255 ---- ---- ---- ---- 1.6675 +.0740 1.5935 260 ---- ---- ---- ---- 1.6255 +.0730 1.5525 265 ---- ---- ---- ---- 1.5845 +.0725 1.5120 270 ---- ---- ---- ---- 1.5435 +.0720 1.4715 275 ---- ---- ---- ---- 1.5030 +.0710 1.4320 280 ---- ---- ---- ---- 1.4630 +.0700 1.3930 285 ---- ---- ---- ---- 1.4235 +.0695 1.3540 290 ---- ---- ---- ---- 1.3850 +.0690 1.3160 295 ---- ---- ---- ---- 1.3465 +.0680 1.2785 300 ---- ---- ---- ---- 1.3085 +.0675 1.2410 305 ---- ---- ---- ---- 1.2710 +.0665 1.2045 310 ---- ---- ---- ---- 1.2345 +.0655 1.1690 315 ---- ---- ---- ---- 1.1985 +.0650 1.1335 320 ---- ---- ---- ---- 1.1630 +.0640 1.0990 325 ---- ---- ---- ---- 1.1280 +.0630 1.0650 330 ---- ---- ---- ---- 1.0940 +.0620 1.0320 335 ---- ---- ---- ---- 1.0610 +.0615 .9995 340 ---- ---- ---- ---- 1.0285 +.0605 .9680 345 ---- ---- ---- ---- .9970 +.0595 .9375 350 ---- ---- ---- ---- .9660 +.0585 .9075 355 ---- ---- ---- ---- .9360 +.0575 .8785 360 ---- ---- ---- ---- .9070 +.0565 .8505 365 ---- ---- ---- ---- .8785 +.0555 .8230 370 ---- ---- ---- ---- .8510 +.0545 .7965 375 ---- ---- ---- ---- .8245 +.0535 .7710 380 ---- ---- ---- ---- .7990 +.0525 .7465 385 ---- ---- ---- ---- .7740 +.0515 .7225 390 ---- ---- ---- ---- .7500 +.0505 .6995 395 ---- ---- ---- ---- .7265 +.0495 .6770 400 ---- ---- ---- ---- .7040 +.0485 .6555 405 ---- ---- ---- ---- .6825 +.0480 .6345 410 ---- ---- ---- ---- .6615 +.0470 .6145 415 ---- ---- ---- ---- .6410 +.0455 .5955 420 ---- ---- ---- ---- .6215 +.0445 .5770 425 ---- ---- ---- ---- .6030 +.0440 .5590 430 ---- ---- ---- ---- .5850 +.0430 .5420 435 ---- ---- ---- ---- .5675 +.0420 .5255 440 ---- ---- ---- ---- .5505 +.0410 .5095 445 ---- ---- ---- ---- .5345 +.0400 .4945 450 ---- ---- ---- ---- .5190 +.0390 .4800 455 ---- ---- ---- ---- .5045 +.0385 .4660 460 ---- ---- ---- ---- .4900 +.0375 .4525 465 ---- ---- ---- ---- .4765 +.0370 .4395 470 ---- ---- ---- ---- .4630 +.0360 .4270 475 ---- ---- ---- ---- .4505 +.0350 .4155 480 ---- ---- ---- ---- .4385 +.0345 .4040 485 ---- ---- ---- ---- .4270 +.0340 .3930 490 ---- ---- ---- ---- .4155 +.0330 .3825 495 ---- ---- ---- ---- .4050 +.0325 .3725 500 ---- ---- ---- ---- .3945 +.0315 .3630 505 ---- ---- ---- ---- .3850 ---- ---- 525 ---- ---- ---- ---- .3490 +.0290 .3200 550 ---- ---- ---- ---- .3110 +.0260 .2850 575 ---- ---- ---- ---- .2785 +.0235 .2550 600 ---- ---- ---- ---- .2515 +.0215 .2300 625 ---- ---- ---- ---- .2285 +.0200 .2085 650 ---- ---- ---- ---- .2085 +.0180 .1905 675 ---- ---- ---- ---- .1915 +.0165 .1750 700 ---- ---- ---- ---- .1770 +.0155 .1615 725 ---- ---- ---- ---- .1645 +.0145 .1500 750 ---- ---- ---- ---- .1535 +.0135 .1400 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8855 +.0850 3.8005 050 ---- ---- ---- ---- 3.6355 +.0850 3.5505 075 ---- ---- ---- ---- 3.3855 +.0850 3.3005 100 ---- ---- ---- ---- 3.1355 +.0850 3.0505 125 ---- ---- ---- ---- 2.8855 +.0850 2.8005 150 ---- ---- ---- ---- 2.6355 +.0850 2.5505 175 ---- ---- ---- ---- 2.3870 +.0835 2.3035 200 ---- ---- ---- ---- 2.1500 +.0800 2.0700 225 ---- ---- ---- ---- 1.9255 +.0770 1.8485 250 ---- ---- ---- ---- 1.7115 +.0740 1.6375 260 ---- ---- ---- ---- 1.6285 +.0725 1.5560 265 ---- ---- ---- ---- 1.5880 +.0720 1.5160 270 ---- ---- ---- ---- 1.5475 +.0715 1.4760 275 ---- ---- ---- ---- 1.5070 +.0705 1.4365 280 ---- ---- ---- ---- 1.4675 +.0695 1.3980 285 ---- ---- ---- ---- 1.4285 +.0690 1.3595 290 ---- ---- ---- ---- 1.3895 +.0680 1.3215 295 ---- ---- ---- ---- 1.3515 +.0675 1.2840 300 ---- ---- ---- ---- 1.3140 +.0670 1.2470 305 ---- ---- ---- ---- 1.2765 +.0660 1.2105 310 ---- ---- ---- ---- 1.2400 +.0650 1.1750 315 ---- ---- ---- ---- 1.2040 +.0640 1.1400 320 ---- ---- ---- ---- 1.1690 +.0635 1.1055 325 ---- ---- ---- ---- 1.1345 +.0630 1.0715 330 ---- ---- ---- ---- 1.1005 +.0620 1.0385 335 ---- ---- ---- ---- 1.0675 +.0610 1.0065 340 ---- ---- ---- ---- 1.0350 +.0600 .9750 345 ---- ---- ---- ---- 1.0035 +.0590 .9445 350 ---- ---- ---- ---- .9730 +.0580 .9150 355 ---- ---- ---- ---- .9430 +.0570 .8860 360 ---- ---- ---- ---- .9140 +.0560 .8580 365 ---- ---- ---- ---- .8860 +.0550 .8310 370 ---- ---- ---- ---- .8590 +.0540 .8050 375 ---- ---- ---- ---- .8330 +.0535 .7795 380 ---- ---- ---- ---- .8075 +.0525 .7550 385 ---- ---- ---- ---- .7825 +.0510 .7315 390 ---- ---- ---- ---- .7590 +.0505 .7085 395 ---- ---- ---- ---- .7360 +.0495 .6865 400 ---- ---- ---- ---- .7140 +.0485 .6655 405 ---- ---- ---- ---- .6925 +.0475 .6450 410 ---- ---- ---- ---- .6720 +.0470 .6250 415 ---- ---- ---- ---- .6520 +.0455 .6065 420 ---- ---- ---- ---- .6325 +.0445 .5880 425 ---- ---- ---- ---- .6140 +.0435 .5705 430 ---- ---- ---- ---- .5965 +.0430 .5535 435 ---- ---- ---- ---- .5795 +.0420 .5375 440 ---- ---- ---- ---- .5630 +.0415 .5215 445 ---- ---- ---- ---- .5470 +.0405 .5065 450 ---- ---- ---- ---- .5320 +.0395 .4925 455 ---- ---- ---- ---- .5170 +.0385 .4785 460 ---- ---- ---- ---- .5030 +.0380 .4650 465 ---- ---- ---- ---- .4895 +.0370 .4525 470 ---- ---- ---- ---- .4765 +.0365 .4400 475 ---- ---- ---- ---- .4640 +.0355 .4285 480 ---- ---- ---- ---- .4520 +.0350 .4170 485 ---- ---- ---- ---- .4405 +.0345 .4060 490 ---- ---- ---- ---- .4290 +.0330 .3960 495 ---- ---- ---- ---- .4185 +.0330 .3855 500 ---- ---- ---- ---- .4080 +.0320 .3760 505 ---- ---- ---- ---- .3980 ---- ---- 525 ---- ---- ---- ---- .3615 +.0290 .3325 550 ---- ---- ---- ---- .3225 +.0265 .2960 575 ---- ---- ---- ---- .2890 +.0245 .2645 600 ---- ---- ---- ---- .2600 +.0220 .2380 625 ---- ---- ---- ---- .2355 +.0200 .2155 650 ---- ---- ---- ---- .2145 +.0185 .1960 675 ---- ---- ---- ---- .1965 +.0170 .1795 700 ---- ---- ---- ---- .1810 +.0160 .1650 725 ---- ---- ---- ---- .1675 +.0150 .1525 750 ---- ---- ---- ---- .1555 +.0140 .1415 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8855 +.0850 3.8005 050 ---- ---- ---- ---- 3.6355 +.0850 3.5505 075 ---- ---- ---- ---- 3.3855 +.0850 3.3005 100 ---- ---- ---- ---- 3.1355 +.0850 3.0505 125 ---- ---- ---- ---- 2.8855 +.0850 2.8005 150 ---- ---- ---- ---- 2.6355 +.0850 2.5505 175 ---- ---- ---- ---- 2.3885 +.0825 2.3060 200 ---- ---- ---- ---- 2.1550 +.0795 2.0755 225 ---- ---- ---- ---- 1.9330 +.0765 1.8565 250 ---- ---- ---- ---- 1.7210 +.0735 1.6475 275 ---- ---- ---- ---- 1.5175 +.0700 1.4475 280 ---- ---- ---- ---- 1.4785 +.0695 1.4090 285 ---- ---- ---- ---- 1.4395 +.0690 1.3705 290 ---- ---- ---- ---- 1.4010 +.0680 1.3330 295 ---- ---- ---- ---- 1.3630 +.0675 1.2955 300 ---- ---- ---- ---- 1.3255 +.0665 1.2590 305 ---- ---- ---- ---- 1.2885 +.0660 1.2225 310 ---- ---- ---- ---- 1.2520 +.0650 1.1870 315 ---- ---- ---- ---- 1.2160 +.0640 1.1520 320 ---- ---- ---- ---- 1.1810 +.0630 1.1180 325 ---- ---- ---- ---- 1.1465 +.0620 1.0845 330 ---- ---- ---- ---- 1.1130 +.0615 1.0515 335 ---- ---- ---- ---- 1.0800 +.0605 1.0195 340 ---- ---- ---- ---- 1.0480 +.0600 .9880 345 ---- ---- ---- ---- 1.0165 +.0585 .9580 350 ---- ---- ---- ---- .9860 +.0575 .9285 355 ---- ---- ---- ---- .9565 +.0570 .8995 360 ---- ---- ---- ---- .9280 +.0560 .8720 365 ---- ---- ---- ---- .9000 +.0550 .8450 370 ---- ---- ---- ---- .8735 +.0545 .8190 375 ---- ---- ---- ---- .8475 +.0535 .7940 380 ---- ---- ---- ---- .8220 +.0520 .7700 385 ---- ---- ---- ---- .7975 +.0510 .7465 390 ---- ---- ---- ---- .7740 +.0500 .7240 395 ---- ---- ---- ---- .7515 +.0495 .7020 400 ---- ---- ---- ---- .7295 +.0485 .6810 405 ---- ---- ---- ---- .7080 +.0475 .6605 410 ---- ---- ---- ---- .6875 +.0470 .6405 415 ---- ---- ---- ---- .6675 +.0460 .6215 420 ---- ---- ---- ---- .6480 +.0445 .6035 425 ---- ---- ---- ---- .6295 +.0440 .5855 430 ---- ---- ---- ---- .6120 +.0435 .5685 435 ---- ---- ---- ---- .5945 +.0420 .5525 440 ---- ---- ---- ---- .5780 +.0415 .5365 445 ---- ---- ---- ---- .5620 +.0405 .5215 450 ---- ---- ---- ---- .5465 +.0395 .5070 455 ---- ---- ---- ---- .5315 +.0385 .4930 460 ---- ---- ---- ---- .5175 +.0380 .4795 465 ---- ---- ---- ---- .5040 +.0375 .4665 470 ---- ---- ---- ---- .4905 +.0365 .4540 475 ---- ---- ---- ---- .4780 +.0360 .4420 480 ---- ---- ---- ---- .4655 +.0350 .4305 485 ---- ---- ---- ---- .4540 +.0345 .4195 490 ---- ---- ---- ---- .4430 +.0340 .4090 495 ---- ---- ---- ---- .4320 +.0330 .3990 500 ---- ---- ---- ---- .4215 +.0325 .3890 505 ---- ---- ---- ---- .4115 ---- ---- 525 ---- ---- ---- ---- .3755 +.0295 .3460 550 ---- ---- ---- ---- .3370 +.0270 .3100 575 ---- ---- ---- ---- .3050 +.0245 .2805 600 ---- ---- ---- ---- .2780 +.0225 .2555 625 ---- ---- ---- ---- .2545 +.0205 .2340 650 ---- ---- ---- ---- .2350 +.0195 .2155 675 ---- ---- ---- ---- .2175 +.0175 .2000 700 ---- ---- ---- ---- .2030 +.0170 .1860 725 ---- ---- ---- ---- .1900 +.0155 .1745 750 ---- ---- ---- ---- .1790 +.0145 .1645 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13600 7505 70623 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 .0010 .0005 .0010 .0005 UNCH 260 .0005 1 48 280 ---- ---- ---- ---- .0005 UNCH .0005 17 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 396 295 ---- ---- ---- ---- .0005 UNCH .0005 172 300 ---- ---- ---- ---- .0005 UNCH .0005 2 553 305 ---- ---- ---- ---- .0005 -.0005 .0010 306 310 ---- ---- ---- ---- .0005 -.0005 .0010 71 315 ---- ---- ---- ---- .0005 -.0005 .0010 83 316 ---- ---- ---- ---- .0005 -.0005 .0010 11 317 ---- ---- ---- ---- .0005 -.0005 .0010 318 ---- ---- ---- ---- .0005 -.0005 .0010 1 319 ---- ---- ---- ---- .0005 -.0005 .0010 19 320 .0010 .0010 .0010 .0010 .0010 UNCH 17 .0010 242 321 ---- ---- ---- ---- .0010 UNCH .0010 20 322 ---- ---- ---- ---- .0010 UNCH .0010 1 323 ---- ---- ---- ---- .0010 -.0005 .0015 1 324 ---- ---- ---- ---- .0010 -.0005 .0015 1 325 ---- ---- ---- ---- .0010 -.0005 .0015 418 326 ---- ---- ---- ---- .0010 -.0005 .0015 2 327 ---- ---- ---- ---- .0010 -.0005 .0015 328 ---- ---- ---- ---- .0010 -.0005 .0015 10 329 ---- ---- ---- ---- .0010 -.0005 .0015 2 330 ---- ---- ---- ---- .0010 -.0005 .0015 561 331 ---- ---- ---- ---- .0015 UNCH .0015 332 ---- ---- ---- ---- .0015 UNCH .0015 10 333 ---- ---- ---- ---- .0015 UNCH .0015 1 13 334 ---- ---- ---- ---- .0015 UNCH .0015 2 335 .0015 .0015 .0015 .0015 .0015 UNCH 2 .0015 1239 336 ---- ---- ---- ---- .0015 UNCH .0015 7 337 ---- ---- ---- ---- .0015 UNCH .0015 10 338 ---- ---- ---- ---- .0015 UNCH .0015 10 339 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0015 UNCH .0015 1033 341 ---- ---- ---- ---- .0015 UNCH .0015 4 342 ---- ---- ---- ---- .0015 UNCH .0015 145 343 ---- ---- ---- ---- .0015 -.0005 .0020 11 344 ---- ---- ---- ---- .0015 -.0005 .0020 26 345 ---- ---- ---- ---- .0015 -.0005 .0020 206 346 ---- ---- ---- ---- .0015 -.0005 .0020 30 347 ---- ---- ---- ---- .0020 UNCH .0020 40 348 ---- ---- ---- ---- .0020 UNCH .0020 391 349 ---- ---- ---- ---- .0020 -.0005 .0025 64 350 .0025 .0025 .0020 .0025 .0020 -.0005 8 .0025 4 1881 351 ---- ---- ---- ---- .0020 -.0005 .0025 61 352 ---- ---- .0025A .0025A .0020 -.0010 .0030 51 353 ---- ---- .0025A .0025A .0020 -.0010 .0030 45 354 ---- ---- .0025A .0025A .0020 -.0010 .0030 78 355 ---- ---- .0030A .0030A .0025 -.0010 .0035 505 356 ---- ---- .0030A .0030A .0025 -.0010 .0035 64 357 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 35 358 ---- ---- .0030A .0030A .0025 -.0015 .0040 7 359 ---- ---- .0030A .0030A .0025 -.0015 .0040 29 54 360 .0030 .0030 .0030 .0030 .0025 -.0020 53 .0045 101 1019 361 .0035 .0035 .0030 .0030 .0025 -.0020 35 .0045 37 362 ---- ---- .0035A .0035A .0030 -.0020 .0050 231 363 ---- ---- .0035A .0035A .0030 -.0020 .0050 16 364 ---- ---- .0035A .0035A .0030 -.0025 .0055 121 365 .0040 .0040 .0040 .0040 .0030 -.0030 3 .0060 420 571 366 .0035 .0035 .0035 .0045B .0030 -.0030 1 .0060 43 367 ---- ---- .0040A .0040A .0035 -.0030 .0065 2 105 368 ---- ---- .0040A .0040A .0035 -.0035 .0070 20 369 .0050 .0050 .0045A .0045A .0035 -.0040 5 .0075 81 370 .0080 .0080 .0040A .0040A .0035 -.0050 16 .0085 30 474 371 ---- ---- .0045A .0045A .0040 -.0050 .0090 10 372 ---- ---- .0050A .0050A .0040 -.0055 .0095 10 373 .0080 .0080 .0050A .0050A .0045 -.0055 5 .0100 54 374 ---- ---- .0050A .0050A .0045 -.0065 .0110 375 .0060 .0060 .0055A .0055A .0050 -.0065 6 .0115 3 95 376 ---- ---- .0060A .0060A .0055 -.0070 .0125 16 377 .0060 .0060 .0060 .0060 .0055 -.0080 10 .0135 17 378 .0065 .0065 .0065 .0065 .0060 -.0085 10 .0145 45 379 .0130 .0130 .0070A .0070A .0065 -.0090 10 .0155 90 380 .0135 .0135 .0070 .0070 .0070 -.0095 6 .0165 100 259 381 .0145 .0145 .0075A .0075A .0075 -.0105 1 .0180 77 382 .0085 .0085 .0080A .0080A .0080 -.0110 6 .0190 12 109 383 ---- ---- .0085A .0085A .0085 -.0120 .0205 211 384 .0195 .0195 .0095A .0095A .0095 -.0125 2 .0220 1 30 385 .0170 .0170 .0100 .0100 .0100 -.0140 22 .0240 14 175 386 .0105 .0105 .0105 .0105 .0110 -.0145 4 .0255 50 387 ---- ---- .0115A .0115A .0115 -.0160 .0275 2 34 388 ---- ---- .0120A .0120A .0125 -.0170 .0295 1 16 389 ---- ---- .0130A .0130A .0135 -.0180 .0315 12 23 390 .0230 .0250 .0135 .0135 .0145 -.0195 542 .0340 129 129 391 .0185 .0185 .0150A .0205B .0155 -.0205 10 .0360 37 392 ---- ---- .0160A .0160A .0170 -.0220 .0390 1 393 .0230 .0230 .0175A .0235B .0185 -.0230 4 .0415 8 394 .0290 .0290 .0185A .0185A .0200 -.0245 4 .0445 395 .0410 .0410 .0200A .0270B .0215 -.0255 27 .0470 4 396 .0325 .0325 .0215A .0215A .0230 -.0275 16 .0505 11 397 .0345 .0345 .0230A .0230A .0250 -.0285 12 .0535 398 .0390 .0575B .0250A .0250A .0270 -.0300 9 .0570 399 .0405 .0610B .0265A .0265A .0290 -.0315 8 .0605 1 400 .0620 .0650B .0290A .0515B .0315 -.0330 15 .0645 7 19 401 .0470 .0690B .0305A .0305A .0335 -.0345 4 .0680 402 ---- .0730B .0330A .0330A .0360 -.0365 .0725 65 403 ---- .0775B .0355A .0355A .0390 -.0375 .0765 50 404 .0445 .0820B .0380A .0505B .0415 -.0395 4 .0810 3 73 405 ---- .0865B .0405A .0405A .0445 -.0410 205 .0855 8 11 406 ---- .0915B .0435A .0435A .0480 -.0425 .0905 407 .0870 .0965B .0470A .0885B .0510 -.0440 7 .0950 16 16 408 ---- .1020B .0500A .0500A .0545 -.0460 .1005 409 .0630 .1060B .0535A .0695B .0585 -.0470 10 .1055 410 .0980 .1115B .0570A .0740B .0620 -.0490 113 .1110 1 411 .0740 .1175B .0610A .0610A .0665 -.0500 4 .1165 412 ---- .1235B .0650A .1235B .0705 -.0520 .1225 413 ---- .1295B .0690A .1295B .0750 -.0535 .1285 414 ---- .1355B .0735A .1355B .0795 -.0550 1 .1345 415 .0940 .1425B .0780A .0780A .0845 -.0560 25 .1405 1 416 .0860 .1485B .0825A .0870B .0895 -.0575 150 .1470 417 ---- ---- .0875A .0875A .0945 -.0590 .1535 418 ---- ---- .0925A .0925A .1000 -.0605 9 .1605 419 ---- ---- .0980A .0980A .1050 -.0620 .1670 420 ---- ---- .1035A .1035A .1110 -.0630 .1740 7 421 ---- ---- .1090A .1090A .1165 -.0645 .1810 422 ---- ---- .1145A .1145A .1225 -.0660 .1885 423 ---- ---- .1205A .1205A .1285 -.0675 .1960 424 .1700 .1700 .1265A .1265A .1350 ---- 1 ---- 425 .1955 .1955 .1330A .1330A .1415 -.0695 2 .2110 426 ---- ---- ---- .1395A .1480 ---- ---- 427 ---- ---- ---- .1460A .1545 ---- ---- 428 ---- ---- ---- .1525A .1615 ---- ---- 430 ---- ---- .1660A .1660A .1760 -.0750 .2510 435 ---- ---- .2035A .2035A .2140 -.0795 .2935 440 ---- ---- .2435A .2435A .2555 -.0820 .3375 445 ---- ---- ---- ---- .2990 -.0840 .3830 450 ---- ---- .3310A .3310A .3445 -.0855 .4300 1 455 ---- ---- ---- ---- .3915 -.0865 .4780 460 ---- ---- ---- ---- .4390 -.0870 .5260 465 ---- ---- ---- ---- .4875 -.0875 .5750 470 ---- ---- .5210A .5210A .5365 -.0875 .6240 475 ---- ---- ---- ---- .5855 -.0880 .6735 480 ---- ---- ---- ---- .6350 -.0880 .7230 1 485 ---- ---- ---- ---- .6845 -.0880 .7725 490 ---- ---- ---- ---- .7345 -.0880 .8225 495 ---- ---- ---- ---- .7840 -.0885 .8725 500 ---- ---- ---- ---- .8340 -.0885 .9225 505 ---- ---- ---- ---- .8840 -.0885 .9725 510 ---- ---- ---- ---- .9340 -.0885 1.0225 515 ---- ---- ---- ---- .9840 -.0885 1.0725 520 ---- ---- ---- ---- 1.0340 -.0885 1.1225 525 ---- ---- ---- ---- 1.0840 -.0885 1.1725 530 ---- ---- ---- ---- 1.1340 -.0885 1.2225 535 ---- ---- ---- ---- 1.1840 -.0885 1.2725 540 ---- ---- ---- ---- 1.2340 -.0885 1.3225 545 ---- ---- ---- ---- 1.2840 -.0885 1.3725 550 ---- ---- ---- ---- 1.3340 -.0885 1.4225 555 ---- ---- ---- ---- 1.3840 -.0885 1.4725 560 ---- ---- ---- ---- 1.4340 -.0885 1.5225 565 ---- ---- ---- ---- 1.4840 -.0885 1.5725 570 ---- ---- ---- ---- 1.5340 -.0885 1.6225 575 ---- ---- ---- ---- 1.5840 -.0885 1.6725 580 ---- ---- ---- ---- 1.6340 -.0885 1.7225 585 ---- ---- ---- ---- 1.6840 -.0885 1.7725 600 ---- ---- ---- ---- 1.8340 -.0885 1.9225 625 ---- ---- ---- ---- 2.0840 -.0885 2.1725 650 ---- ---- ---- ---- 2.3340 -.0885 2.4225 675 ---- ---- ---- ---- 2.5840 -.0885 2.6725 700 ---- ---- ---- ---- 2.8340 -.0885 2.9225 725 ---- ---- ---- ---- 3.0840 -.0885 3.1725 750 ---- ---- ---- ---- 3.3340 -.0885 3.4225 775 ---- ---- ---- ---- 3.5840 -.0885 3.6725 800 ---- ---- ---- ---- 3.8340 -.0885 3.9225 825 ---- ---- ---- ---- 4.0840 -.0885 4.1725 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 .0005 .0005 .0005 .0005 .0005 -.0005 1 .0010 87 230 ---- ---- ---- ---- .0005 -.0005 .0010 17 235 ---- ---- ---- ---- .0010 UNCH .0010 22 240 ---- ---- ---- ---- .0010 UNCH .0010 2 245 ---- ---- ---- ---- .0010 -.0005 .0015 2 250 ---- ---- ---- ---- .0010 -.0005 .0015 2711 255 ---- ---- ---- ---- .0015 UNCH .0015 2 260 ---- ---- ---- ---- .0015 -.0005 .0020 74 265 ---- ---- ---- ---- .0020 UNCH .0020 20 270 ---- ---- ---- ---- .0020 -.0005 .0025 1 275 .0025 .0025 .0025 .0025 .0025 UNCH 3 .0025 1699 280 ---- ---- ---- ---- .0025 -.0005 .0030 18 285 ---- ---- ---- ---- .0025 -.0010 .0035 14 290 ---- ---- ---- ---- .0030 -.0005 .0035 300 295 ---- ---- ---- ---- .0030 -.0010 .0040 24 300 .0030 .0030 .0030 .0030 .0035 -.0010 1 .0045 1 409 305 ---- ---- ---- ---- .0040 -.0010 .0050 232 310 ---- ---- ---- ---- .0040 -.0015 .0055 2 40 315 ---- ---- .0060A .0060A .0045 -.0020 .0065 37 320 .0060 .0060 .0060 .0060 .0055 -.0020 26 .0075 2 462 325 .0080 .0080 .0070A .0070A .0065 -.0025 2 .0090 623 330 .0080 .0080 .0080 .0080 .0075 -.0030 6 .0105 401 1773 335 .0100 .0100 .0090 .0090 .0090 -.0035 3 .0125 200 217 340 .0110 .0110 .0100 .0100 .0105 -.0045 24 .0150 8 3708 341 ---- ---- .0110A .0110A .0105 -.0050 .0155 50 342 ---- ---- .0110A .0110A .0110 -.0050 .0160 10 343 ---- ---- .0115A .0115A .0115 -.0050 1 .0165 1 344 ---- ---- .0120A .0120A .0115 -.0055 .0170 345 ---- ---- .0125A .0125A .0120 -.0060 .0180 10 56 346 ---- ---- .0130A .0130A .0125 -.0060 .0185 1 347 ---- ---- .0130A .0130A .0130 -.0065 .0195 21 22 348 ---- ---- .0135A .0135A .0135 -.0065 .0200 27 349 ---- ---- .0140A .0140A .0140 -.0070 .0210 350 .0195 .0210 .0145A .0145A .0145 -.0070 58 .0215 704 351 ---- ---- .0150A .0150A .0150 -.0075 .0225 10 352 .0200 .0200 .0155A .0155A .0155 -.0080 1 .0235 7 353 ---- ---- .0165A .0165A .0160 -.0085 .0245 354 ---- ---- .0170A .0170A .0165 -.0090 .0255 355 .0200 .0200 .0175A .0175A .0175 -.0090 1 .0265 1 276 356 ---- ---- .0180A .0180A .0180 -.0095 .0275 32 357 ---- ---- .0185A .0185A .0190 -.0095 .0285 358 ---- ---- .0195A .0195A .0195 -.0100 1 .0295 359 ---- ---- .0200A .0200A .0205 -.0105 .0310 1 360 .0220 .0220 .0210 .0210 .0210 -.0110 19 .0320 51 687 361 .0210 .0210 .0210 .0210 .0220 -.0115 1 .0335 28 362 ---- ---- .0225A .0225A .0230 -.0115 .0345 21 363 .0250 .0250 .0235A .0235A .0240 -.0120 20 .0360 81 364 .0320 .0320 .0240A .0240A .0245 -.0130 2 .0375 1 365 .0325 .0330 .0250 .0250 .0255 -.0135 9 .0390 22 222 366 ---- ---- .0260A .0260A .0270 -.0135 .0405 367 ---- ---- .0270A .0270A .0280 -.0145 .0425 368 ---- ---- .0280A .0280A .0290 -.0150 .0440 110 369 ---- ---- .0295A .0295A .0300 -.0155 .0455 5 370 .0440 .0440 .0295 .0295 .0315 -.0160 25 .0475 6 107 371 ---- ---- .0315A .0315A .0325 -.0170 .0495 13 372 ---- ---- .0330A .0330A .0340 -.0175 .0515 20 373 ---- ---- .0340A .0340A .0355 -.0180 1 .0535 10 374 ---- ---- .0355A .0355A .0370 -.0185 .0555 19 375 .0555 .0555 .0370A .0370A .0385 -.0190 34 .0575 216 512 376 .0495 .0600B .0380A .0525B .0400 -.0195 1 .0595 18 377 ---- ---- .0400A .0400A .0415 -.0205 .0620 19 378 ---- ---- .0415A .0415A .0430 -.0215 .0645 20 379 ---- ---- .0430A .0430A .0450 -.0215 .0665 145 380 .0580 .0695B .0430 .0450B .0465 -.0225 46 .0690 113 381 ---- ---- .0460A .0460A .0485 -.0235 .0720 100 123 382 ---- ---- .0485A .0485A .0505 -.0240 .0745 12 383 ---- ---- .0500A .0500A .0525 -.0250 .0775 18 384 .0670 .0805B .0515 .0520B .0545 -.0255 12 .0800 18 385 .0610 .0835B .0545A .0620B .0565 -.0265 5 .0830 110 386 .0635 .0865B .0565A .0645B .0590 -.0270 8 .0860 1 92 387 ---- ---- .0585A .0585A .0610 -.0285 .0895 4 388 ---- .0930B .0610A .0930B .0635 -.0290 .0925 4 389 .0710 .0965B .0635A .0725B .0660 -.0300 4 .0960 19 390 .0655 .1000B .0655 .0660 .0690 -.0300 4 .0990 67 108 391 ---- .1035B .0685A .1035B .0715 -.0310 .1025 1 392 ---- .1070B .0710A .1070B .0745 -.0315 .1060 393 ---- .1110B .0735A .0735A .0770 -.0330 .1100 1 394 ---- .1150B .0765A .1150B .0800 -.0335 .1135 1 6 395 .0880 .1190B .0795A .0905B .0830 -.0345 4 .1175 151 396 ---- .1230B .0825A .1230B .0860 -.0355 .1215 16 16 397 ---- .1270B .0855A .0855A .0895 -.0365 .1260 7 9 398 ---- .1315B .0885A .0885A .0925 -.0375 .1300 2 399 ---- .1355B .0920A .0920A .0960 -.0385 .1345 2 20 400 .1340 .1400B .0955A .0955A .0995 -.0395 7 .1390 1 8 401 ---- .1450B .0985A .0985A .1030 -.0405 .1435 3 5 402 ---- .1495B .1025A .1025A .1070 -.0410 .1480 1 4 403 .1395 .1540B .1060A .1060A .1105 -.0420 1 .1525 404 ---- .1590B .1095A .1095A .1145 -.0430 .1575 405 .1315 .1640B .1140A .1335B .1185 -.0440 1 .1625 10 10 406 ---- .1690B .1180A .1180A .1230 -.0440 .1670 407 ---- .1740B .1220A .1220A .1270 -.0450 .1720 408 .1780 .1795B .1260A .1795B .1315 -.0460 1 .1775 409 ---- .1850B .1305A .1305A .1360 -.0465 .1825 410 .1720 .1905B .1350A .1520B .1405 -.0475 3 .1880 7 411 ---- .1960B .1395A .1395A .1450 -.0485 .1935 412 .1830 .2015B .1440A .1440A .1500 -.0490 10 .1990 413 ---- .2075B .1485A .2075B .1550 -.0495 .2045 414 ---- .2115B .1535A .2115B .1595 -.0510 .2105 415 ---- .2175B .1585A .2175B .1645 -.0515 .2160 416 ---- .2235B .1635A .2235B .1700 -.0520 .2220 417 .1830 .2295B .1685A .1885B .1750 -.0535 11 .2285 418 ---- .2360B .1735A .2360B .1805 -.0540 .2345 419 ---- .2420B .1790A .2420B .1855 -.0550 .2405 420 .1845 .2485B .1845 .1850B .1910 -.0560 10 .2470 421 ---- .2555B .1900A .2550B .1965 -.0570 .2535 422 ---- .2620B .1955A .2615B .2025 -.0575 .2600 423 ---- .2685B .2010A .2680B .2080 -.0585 .2665 424 ---- ---- ---- .2070A .2140 ---- ---- 425 ---- .2830B .2130A .2830B .2200 -.0600 .2800 426 ---- ---- ---- .2185A .2260 ---- ---- 427 ---- ---- ---- .2245A .2320 ---- ---- 428 ---- ---- ---- .2310A .2385 ---- ---- 430 ---- ---- .2430A .2430A .2510 -.0640 .3150 435 ---- ---- .2755A .2755A .2840 -.0675 .3515 440 ---- ---- .3100A .3100A .3190 -.0710 .3900 445 ---- ---- .3465A .3465A .3560 -.0740 .4300 450 ---- ---- .3845A .3845A .3945 -.0765 .4710 455 ---- .5140B .4300A .5140B .4345 -.0790 .5135 460 ---- ---- .4705A .4705A .4760 -.0810 .5570 465 ---- ---- .5130A .5130A .5185 -.0830 .6015 470 ---- ---- .5510A .5510A .5625 -.0840 .6465 475 ---- ---- ---- ---- .6075 -.0850 .6925 480 ---- ---- .6405A .6405A .6530 -.0860 .7390 485 ---- ---- ---- ---- .6995 -.0865 .7860 490 ---- ---- .7335A .7335A .7465 -.0870 .8335 495 ---- ---- ---- ---- .7940 -.0875 .8815 500 ---- ---- .8285A .8285A .8420 -.0880 .9300 1 505 ---- ---- ---- ---- .8905 -.0880 .9785 510 ---- ---- ---- ---- .9390 -.0880 1.0270 515 ---- ---- ---- ---- .9880 -.0880 1.0760 520 ---- ---- 1.0225A 1.0225A 1.0370 -.0880 1.1250 525 ---- ---- ---- ---- 1.0860 -.0885 1.1745 530 ---- ---- ---- ---- 1.1355 -.0885 1.2240 535 ---- ---- ---- ---- 1.1850 -.0885 1.2735 540 ---- ---- ---- ---- 1.2350 -.0880 1.3230 545 ---- ---- ---- ---- 1.2845 -.0885 1.3730 550 ---- ---- ---- ---- 1.3345 -.0880 1.4225 555 ---- ---- ---- ---- 1.3840 -.0885 1.4725 560 ---- ---- ---- ---- 1.4340 -.0885 1.5225 565 ---- ---- ---- ---- 1.4840 -.0885 1.5725 570 ---- ---- ---- ---- 1.5340 -.0885 1.6225 575 ---- ---- ---- ---- 1.5840 -.0885 1.6725 580 ---- ---- ---- ---- 1.6340 -.0885 1.7225 585 ---- ---- ---- ---- 1.6840 -.0885 1.7725 600 ---- ---- ---- ---- 1.8340 -.0885 1.9225 625 ---- ---- ---- ---- 2.0840 -.0885 2.1725 650 ---- ---- ---- ---- 2.3340 -.0885 2.4225 675 ---- ---- ---- ---- 2.5840 -.0885 2.6725 700 ---- ---- ---- ---- 2.8340 -.0885 2.9225 725 ---- ---- ---- ---- 3.0840 -.0885 3.1725 750 ---- ---- ---- ---- 3.3340 -.0885 3.4225 775 ---- ---- ---- ---- 3.5840 -.0885 3.6725 800 ---- ---- ---- ---- 3.8340 -.0885 3.9225 825 ---- ---- ---- ---- 4.0840 -.0885 4.1725 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0010 .0015 220 ---- ---- ---- ---- .0010 -.0010 .0020 225 ---- ---- ---- ---- .0015 -.0005 .0020 35 230 ---- ---- ---- ---- .0015 -.0010 .0025 3 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0020 -.0010 .0030 245 ---- ---- ---- ---- .0025 -.0010 .0035 250 .0020 .0020 .0020 .0020 .0025 -.0010 1 .0035 27 255 ---- ---- ---- ---- .0030 -.0010 .0040 260 ---- ---- ---- ---- .0035 -.0010 .0045 265 ---- ---- ---- ---- .0035 -.0015 .0050 3 270 ---- ---- ---- ---- .0040 -.0015 .0055 15 275 ---- ---- ---- ---- .0045 -.0015 .0060 4 280 .0055 .0055 .0055 .0055 .0050 -.0015 1 .0065 14 285 .0055 .0055 .0055 .0055 .0060 -.0015 24 .0075 11 290 .0075 .0075 .0075 .0075 .0065 -.0015 1 .0080 1 20 295 .0085 .0085 .0080A .0080A .0075 -.0020 3 .0095 33 300 ---- ---- .0085A .0085A .0085 -.0020 2 .0105 269 305 ---- ---- .0100A .0100A .0095 -.0030 .0125 3 310 .0130 .0130 .0110A .0110A .0110 -.0030 1 .0140 10 315 ---- ---- .0130A .0130A .0125 -.0040 .0165 200 320 ---- ---- .0145A .0145A .0145 -.0050 .0195 33 325 ---- ---- .0170A .0170A .0165 -.0060 .0225 1 1285 330 ---- ---- .0195A .0195A .0195 -.0070 .0265 14 335 ---- ---- .0225A .0225A .0225 -.0085 .0310 120 340 ---- ---- .0265A .0265A .0265 -.0100 .0365 30 345 ---- ---- .0310A .0310A .0310 -.0115 .0425 25 350 ---- ---- .0360A .0360A .0365 -.0135 18 .0500 1 1244 355 ---- ---- .0415A .0415A .0430 -.0150 .0580 27 356 ---- ---- .0430A .0430A .0440 -.0160 .0600 357 ---- .0620B .0440A .0440A .0455 -.0160 .0615 358 ---- .0640B .0455A .0455A .0470 -.0165 .0635 359 ---- .0660B .0470A .0470A .0485 -.0170 .0655 360 .0550 .0680B .0485A .0555B .0500 -.0175 11 .0675 45 361 ---- .0700B .0495A .0495A .0515 -.0180 .0695 362 ---- .0725B .0515A .0515A .0530 -.0185 .0715 363 ---- .0745B .0530A .0530A .0550 -.0185 .0735 364 ---- .0770B .0545A .0545A .0565 -.0195 .0760 10 365 ---- .0795B .0565A .0790B .0585 -.0195 .0780 29 366 ---- .0815B .0575A .0575A .0600 -.0205 .0805 367 .0810 .0840B .0595A .0595A .0620 -.0210 2 .0830 368 ---- .0865B .0615A .0865B .0640 -.0210 .0850 369 ---- .0895B .0635A .0890B .0660 -.0215 .0875 370 .0815 .0920B .0655A .0830B .0680 -.0220 1 .0900 4 371 ---- .0950B .0670A .0945B .0700 -.0230 .0930 372 ---- .0975B .0690A .0975B .0720 -.0235 .0955 373 ---- .1005B .0715A .1005B .0745 -.0240 .0985 374 ---- .1035B .0740A .1035B .0765 -.0245 .1010 10 375 .0785 .1065B .0760A .0795B .0790 -.0250 1 .1040 1 263 376 ---- .1095B .0785A .1095B .0815 -.0255 .1070 2 377 ---- .1125B .0805A .1125B .0840 -.0260 .1100 378 ---- .1155B .0830A .0830A .0865 -.0265 .1130 379 ---- .1190B .0850A .1190B .0890 -.0275 .1165 380 .1175 .1220B .0875A .1220B .0915 -.0280 1 .1195 40 381 ---- .1255B .0905A .1255B .0940 -.0290 .1230 20 382 ---- .1290B .0930A .0930A .0970 -.0290 .1260 383 ---- .1325B .0960A .1320B .1000 -.0295 .1295 384 ---- .1360B .0985A .1355B .1025 -.0305 .1330 385 ---- .1395B .1015A .1395B .1055 -.0310 .1365 19 386 ---- .1435B .1045A .1430B .1085 -.0320 .1405 387 ---- .1470B .1075A .1465B .1115 -.0325 .1440 388 ---- .1510B .1105A .1510B .1150 -.0325 .1475 389 ---- .1550B .1135A .1550B .1180 -.0335 .1515 390 .1440 .1590B .1170A .1170A .1215 -.0340 24 .1555 1 36 391 ---- .1630B .1200A .1630B .1245 -.0350 .1595 2 392 ---- .1670B .1235A .1670B .1280 -.0355 .1635 393 ---- .1715B .1270A .1715B .1315 -.0360 .1675 394 ---- .1755B .1305A .1755B .1355 -.0365 .1720 395 ---- .1800B .1340A .1340A .1390 -.0375 .1765 23 21 396 ---- .1845B .1375A .1375A .1430 -.0375 .1805 14 397 ---- .1890B .1415A .1880B .1465 -.0385 .1850 398 ---- .1935B .1450A .1925B .1505 -.0390 .1895 399 ---- .1980B .1485A .1485A .1545 -.0400 .1945 400 ---- .2025B .1525A .1525A .1585 -.0405 .1990 10 401 ---- .2075B .1570A .1570A .1625 -.0415 .2040 402 ---- .2120B .1605A .1605A .1665 -.0420 .2085 403 ---- .2170B .1645A .1645A .1710 -.0425 .2135 404 ---- .2220B .1685A .1685A .1755 -.0430 .2185 405 ---- .2270B .1730A .1730A .1795 -.0440 .2235 406 ---- .2320B .1775A .1775A .1840 -.0445 20 .2285 407 ---- .2370B .1820A .1820A .1885 -.0455 .2340 408 ---- .2420B .1865A .1865A .1930 -.0460 .2390 10 10 409 ---- .2475B .1910A .1910A .1975 -.0470 .2445 1 1 410 .2380 .2530B .1955A .1955A .2025 -.0475 156 .2500 411 ---- .2580B .2000A .2000A .2070 -.0480 .2550 412 ---- .2635B .2050A .2050A .2120 -.0485 .2605 413 ---- .2690B .2095A .2095A .2170 -.0495 .2665 414 ---- .2745B .2145A .2145A .2215 -.0505 .2720 415 ---- .2805B .2195A .2195A .2265 -.0510 .2775 416 ---- .2860B .2245A .2245A .2320 -.0515 .2835 417 ---- .2915B .2295A .2295A .2370 -.0520 .2890 418 ---- .2975B .2345A .2345A .2420 -.0530 .2950 419 ---- .3035B .2395A .2395A .2475 -.0535 .3010 420 ---- .3080B .2450A .2450A .2530 -.0540 .3070 421 ---- .3140B .2505A .3135B .2580 -.0550 .3130 422 ---- .3200B .2560A .2560A .2635 -.0560 .3195 423 ---- .3260B .2610A .3260B .2695 -.0560 .3255 424 ---- ---- ---- .2670A .2750 ---- ---- 425 ---- .3390B .2725A .3390B .2805 -.0575 .3380 426 ---- ---- ---- .2780A .2865 ---- ---- 427 ---- ---- ---- .2840A .2920 ---- ---- 428 ---- ---- ---- .2895A .2980 ---- ---- 430 ---- .3720B .3030A .3715B .3100 -.0610 .3710 435 ---- ---- .3340A .3340A .3415 -.0635 .4050 440 ---- ---- .3655A .3655A .3740 -.0665 .4405 445 ---- ---- .4000A .4000A .4085 -.0685 .4770 450 ---- ---- .4350A .4350A .4440 -.0710 .5150 455 ---- ---- .4715A .4715A .4810 -.0730 .5540 460 ---- ---- .5095A .5095A .5195 -.0750 .5945 465 ---- .6360B .5485A .6360B .5590 -.0765 .6355 470 ---- .6785B .5885A .6785B .5995 -.0780 .6775 475 ---- .7220B .6355A .7220B .6410 -.0795 .7205 480 ---- ---- .6715A .6715A .6835 -.0810 .7645 485 ---- ---- .7190A .7190A .7265 -.0820 .8085 490 ---- ---- .7580A .7580A .7705 -.0835 .8540 495 ---- ---- ---- ---- .8150 -.0845 .8995 500 ---- ---- .8475A .8475A .8605 -.0850 .9455 505 ---- ---- ---- ---- .9060 -.0860 .9920 510 ---- ---- ---- ---- .9525 -.0865 1.0390 515 ---- ---- ---- ---- .9990 -.0875 1.0865 520 ---- ---- 1.0330A 1.0330A 1.0465 -.0875 1.1340 525 ---- ---- ---- ---- 1.0940 -.0880 1.1820 530 ---- ---- 1.1280A 1.1280A 1.1420 -.0880 1.2300 535 ---- ---- ---- ---- 1.1900 -.0885 1.2785 540 ---- ---- 1.2245A 1.2245A 1.2385 -.0885 1.3270 545 ---- ---- ---- ---- 1.2870 -.0890 1.3760 550 ---- ---- 1.3215A 1.3215A 1.3360 -.0890 1.4250 555 ---- ---- ---- ---- 1.3850 -.0890 1.4740 560 ---- ---- 1.4195A 1.4195A 1.4340 -.0895 1.5235 565 ---- ---- ---- ---- 1.4830 -.0895 1.5725 570 ---- ---- ---- ---- 1.5325 -.0895 1.6220 575 ---- ---- ---- ---- 1.5820 -.0895 1.6715 580 ---- ---- ---- ---- 1.6320 -.0895 1.7215 600 ---- ---- ---- ---- 1.8310 -.0900 1.9210 625 ---- ---- ---- ---- 2.0810 -.0900 2.1710 650 ---- ---- ---- ---- 2.3310 -.0900 2.4210 675 ---- ---- ---- ---- 2.5810 -.0900 2.6710 700 ---- ---- ---- ---- 2.8310 -.0900 2.9210 725 ---- ---- ---- ---- 3.0810 -.0900 3.1710 750 ---- ---- ---- ---- 3.3310 -.0900 3.4210 775 ---- ---- ---- ---- 3.5810 -.0900 3.6710 800 ---- ---- ---- ---- 3.8310 -.0900 3.9210 825 ---- ---- ---- ---- 4.0810 -.0900 4.1710 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 ---- ---- ---- ---- .0015 -.0005 .0020 3 225 ---- ---- ---- ---- .0020 -.0005 .0025 20 230 ---- ---- ---- ---- .0020 -.0010 .0030 112 235 ---- ---- ---- ---- .0025 -.0005 .0030 11 240 ---- ---- ---- ---- .0030 -.0005 .0035 25 245 ---- ---- ---- ---- .0035 -.0010 .0045 250 ---- ---- ---- ---- .0040 -.0010 .0050 349 255 ---- ---- ---- ---- .0045 -.0010 .0055 25 260 ---- ---- ---- ---- .0050 -.0015 .0065 2 265 ---- ---- ---- ---- .0060 -.0015 .0075 270 ---- ---- .0080A .0080A .0065 -.0020 .0085 210 275 ---- ---- .0080A .0080A .0075 -.0020 .0095 156 280 ---- ---- .0090A .0090A .0085 -.0025 .0110 2 285 ---- ---- .0100A .0100A .0095 -.0030 .0125 401 290 ---- ---- .0115A .0115A .0110 -.0030 12 .0140 8 295 ---- ---- .0130A .0130A .0125 -.0035 .0160 300 ---- ---- .0145A .0145A .0145 -.0040 .0185 402 305 ---- ---- .0165A .0165A .0165 -.0045 .0210 310 .0180 .0180 .0180 .0180 .0185 -.0060 1 .0245 1 315 ---- ---- .0215A .0215A .0215 -.0065 .0280 10 320 ---- ---- .0245A .0245A .0245 -.0080 .0325 9 325 ---- ---- .0280A .0280A .0285 -.0085 .0370 205 330 ---- ---- .0325A .0325A .0330 -.0100 .0430 63 335 ---- ---- .0375A .0375A .0380 -.0115 .0495 5 340 ---- .0570B .0425A .0425A .0435 -.0130 .0565 152 345 ---- .0660B .0490A .0490A .0505 -.0145 .0650 200 350 ---- .0755B .0560A .0560A .0580 -.0160 .0740 11 355 ---- .0865B .0640A .0640A .0665 -.0180 .0845 18 360 ---- .0990B .0730A .0730A .0760 -.0200 .0960 7 200 365 ---- .1125B .0830A .0830A .0865 -.0225 .1090 5 15 370 ---- .1275B .0945A .1270B .0985 -.0245 .1230 10 375 ---- .1435B .1070A .1435B .1115 -.0270 .1385 15 380 .1545 .1615B .1215A .1215A .1260 -.0300 11 .1560 9 385 ---- .1805B .1370A .1805B .1420 -.0325 .1745 12 390 ---- .2010B .1540A .2005B .1590 -.0360 .1950 13 395 ---- .2230B .1725A .1725A .1785 -.0385 .2170 400 .2460 .2465B .1925A .1925A .1990 -.0410 20 .2400 1 2 405 ---- .2715B .2140A .2140A .2210 -.0440 .2650 10 20 410 .2955 .2975B .2370A .2370A .2445 -.0470 10 .2915 5 5 415 ---- .3255B .2615A .2615A .2695 -.0495 .3190 420 ---- .3545B .2875A .2875A .2960 -.0525 .3485 425 ---- .3820B .3150A .3150A .3240 -.0550 .3790 430 ---- .4135B .3440A .3440A .3530 -.0575 .4105 435 .4405 .4455B .3765A .3765A .3835 -.0600 2 .4435 440 ---- .4795B .4085A .4785B .4155 -.0625 .4780 1 445 ---- .5145B .4410A .4410A .4485 -.0650 .5135 450 ---- ---- .4750A .4750A .4830 -.0670 .5500 455 ---- ---- .5105A .5105A .5190 -.0685 .5875 460 ---- ---- .5470A .5470A .5555 -.0705 .6260 465 ---- .6660B .5845A .5845A .5935 -.0720 .6655 470 ---- .7065B .6225A .7065B .6320 -.0740 .7060 475 ---- ---- .6620A .6620A .6720 -.0755 .7475 480 ---- ---- .7025A .7025A .7125 -.0770 .7895 485 ---- ---- .7470A .7470A .7540 -.0780 .8320 490 ---- ---- .7855A .7855A .7965 -.0790 .8755 495 ---- ---- .8410A .8410A .8390 -.0805 .9195 500 ---- ---- .8710A .8710A .8825 -.0815 .9640 505 ---- ---- .9295A .9295A .9270 -.0820 1.0090 510 ---- ---- ---- ---- .9715 -.0830 1.0545 515 ---- ---- ---- ---- 1.0165 -.0840 1.1005 520 ---- ---- 1.0500A 1.0500A 1.0625 -.0845 1.1470 525 ---- ---- ---- ---- 1.1085 -.0850 1.1935 530 ---- ---- 1.1420A 1.1420A 1.1550 -.0860 1.2410 535 ---- ---- ---- ---- 1.2015 -.0865 1.2880 540 ---- ---- 1.2360A 1.2360A 1.2490 -.0870 1.3360 545 ---- ---- ---- ---- 1.2965 -.0870 1.3835 550 ---- ---- 1.3310A 1.3310A 1.3440 -.0880 1.4320 555 ---- ---- ---- ---- 1.3920 -.0880 1.4800 560 ---- ---- 1.4270A 1.4270A 1.4400 -.0885 1.5285 565 ---- ---- ---- ---- 1.4885 -.0885 1.5770 570 ---- ---- 1.5235A 1.5235A 1.5370 -.0890 1.6260 575 ---- ---- ---- ---- 1.5860 -.0890 1.6750 580 ---- ---- 1.6215A 1.6215A 1.6350 -.0890 1.7240 600 ---- ---- ---- ---- 1.8320 -.0900 1.9220 625 ---- ---- ---- ---- 2.0810 -.0900 2.1710 650 ---- ---- ---- ---- 2.3310 -.0900 2.4210 675 ---- ---- ---- ---- 2.5810 -.0900 2.6710 700 ---- ---- ---- ---- 2.8310 -.0900 2.9210 725 ---- ---- ---- ---- 3.0810 -.0900 3.1710 750 ---- ---- ---- ---- 3.3310 -.0900 3.4210 775 ---- ---- ---- ---- 3.5810 -.0900 3.6710 800 ---- ---- ---- ---- 3.8310 -.0900 3.9210 825 ---- ---- ---- ---- 4.0810 -.0900 4.1710 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 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0065 -.0005 .0070 245 ---- ---- ---- ---- .0075 -.0005 .0080 250 ---- ---- ---- ---- .0080 -.0010 .0090 1 255 ---- ---- ---- ---- .0090 -.0010 .0100 1 1 260 ---- ---- .0100A .0100A .0100 -.0015 .0115 265 ---- ---- .0110A .0110A .0110 -.0015 .0125 270 ---- ---- .0125A .0125A .0120 -.0025 .0145 275 ---- ---- .0140A .0140A .0135 -.0025 .0160 280 ---- ---- .0155A .0155A .0150 -.0030 .0180 10 285 ---- ---- .0175A .0175A .0170 -.0035 .0205 290 ---- ---- .0195A .0195A .0190 -.0040 .0230 10 295 ---- ---- .0215A .0215A .0210 -.0050 .0260 2 300 ---- ---- .0245A .0245A .0240 -.0055 .0295 23 305 ---- ---- .0270A .0270A .0270 -.0065 .0335 310 ---- ---- .0305A .0305A .0305 -.0075 .0380 315 ---- ---- .0345A .0345A .0345 -.0090 .0435 11 320 ---- .0495B .0390A .0390A .0395 -.0095 .0490 10 10 325 ---- .0565B .0440A .0565B .0450 -.0110 .0560 330 ---- .0640B .0495A .0640B .0510 -.0120 .0630 1 335 ---- .0730B .0560A .0560A .0575 -.0140 .0715 340 ---- .0825B .0630A .0630A .0650 -.0155 .0805 7 345 ---- .0935B .0710A .0710A .0735 -.0170 .0905 110 350 ---- .1050B .0800A .0800A .0830 -.0190 .1020 3 355 ---- .1180B .0900A .0900A .0930 -.0210 .1140 2 360 ---- .1320B .1010A .1010A .1045 -.0230 .1275 266 365 .1155 .1475B .1135A .1175B .1170 -.0250 10 .1420 10 370 .1330 .1640B .1265A .1315B .1305 -.0275 20 .1580 93 375 ---- .1820B .1415A .1415A .1455 -.0300 .1755 4 380 ---- .2010B .1575A .2005B .1620 -.0320 .1940 8 385 ---- .2215B .1745A .1745A .1795 -.0345 .2140 26 390 ---- .2430B .1930A .1930A .1985 -.0365 .2350 94 395 ---- .2660B .2130A .2130A .2190 -.0385 .2575 18 400 .2885 .2905B .2340A .2340A .2405 -.0410 2 .2815 4 405 ---- .3160B .2565A .2565A .2635 -.0435 .3070 410 ---- .3425B .2800A .3410B .2875 -.0460 .3335 415 ---- .3705B .3050A .3700B .3130 -.0485 .3615 420 .3760 .3990B .3315A .3785B .3395 -.0505 8 .3900 8 16 425 ---- .4290B .3590A .4265B .3675 -.0530 .4205 430 ---- .4520B .3875A .4520B .3965 -.0550 .4515 435 ---- ---- .4175A .4175A .4265 -.0575 .4840 440 ---- ---- .4510A .4510A .4580 -.0595 .5175 445 ---- ---- .4830A .4830A .4905 -.0615 .5520 450 ---- ---- .5160A .5160A .5240 -.0630 .5870 455 ---- ---- .5500A .5500A .5585 -.0650 .6235 460 ---- ---- .5850A .5850A .5940 -.0670 .6610 465 ---- ---- .6210A .6210A .6305 -.0685 .6990 470 ---- ---- .6580A .6580A .6680 -.0700 .7380 475 ---- ---- .6960A .6960A .7065 -.0710 .7775 480 ---- ---- .7350A .7350A .7455 -.0725 .8180 485 ---- ---- .7745A .7745A .7855 -.0735 .8590 490 ---- ---- .8145A .8145A .8260 -.0745 .9005 495 ---- ---- ---- ---- .8675 -.0755 .9430 500 ---- ---- .8975A .8975A .9090 -.0765 .9855 1 505 ---- ---- ---- ---- .9520 -.0770 1.0290 510 ---- ---- ---- ---- .9950 -.0780 1.0730 515 ---- ---- ---- ---- 1.0385 -.0790 1.1175 520 ---- ---- 1.0705A 1.0705A 1.0825 -.0800 1.1625 525 ---- ---- ---- ---- 1.1275 -.0805 1.2080 530 ---- ---- 1.1600A 1.1600A 1.1725 -.0815 1.2540 1 535 ---- ---- ---- ---- 1.2180 -.0820 1.3000 540 ---- ---- 1.2510A 1.2510A 1.2635 -.0830 1.3465 545 ---- ---- ---- ---- 1.3100 -.0835 1.3935 550 ---- ---- 1.3435A 1.3435A 1.3565 -.0845 1.4410 1 555 ---- ---- ---- ---- 1.4035 -.0845 1.4880 560 ---- ---- 1.4375A 1.4375A 1.4505 -.0855 1.5360 1 565 ---- ---- ---- ---- 1.4980 -.0855 1.5835 570 ---- ---- 1.5325A 1.5325A 1.5455 -.0860 1.6315 1 575 ---- ---- ---- ---- 1.5935 -.0865 1.6800 580 ---- ---- 1.6285A 1.6285A 1.6415 -.0865 1.7280 600 ---- ---- 1.8225A 1.8225A 1.8355 -.0880 1.9235 625 ---- ---- ---- ---- 2.0815 -.0885 2.1700 650 ---- ---- ---- ---- 2.3300 -.0895 2.4195 675 ---- ---- ---- ---- 2.5800 -.0895 2.6695 700 ---- ---- ---- ---- 2.8300 -.0895 2.9195 725 ---- ---- ---- ---- 3.0800 -.0895 3.1695 750 ---- ---- ---- ---- 3.3300 -.0895 3.4195 775 ---- ---- ---- ---- 3.5800 -.0895 3.6695 800 ---- ---- ---- ---- 3.8300 -.0895 3.9195 825 ---- ---- ---- ---- 4.0800 -.0895 4.1695 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 25 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0085 -.0010 .0095 23 240 ---- ---- ---- ---- .0095 -.0010 .0105 245 ---- ---- ---- ---- .0110 -.0010 .0120 250 ---- ---- .0125A .0125A .0120 -.0015 .0135 255 ---- ---- .0140A .0140A .0130 -.0020 .0150 260 ---- ---- .0150A .0150A .0145 -.0020 .0165 65 265 ---- ---- .0170A .0170A .0160 -.0025 .0185 270 ---- ---- .0185A .0185A .0180 -.0025 .0205 10 275 ---- ---- .0205A .0205A .0195 -.0035 .0230 280 ---- ---- .0225A .0225A .0220 -.0040 .0260 285 ---- ---- .0250A .0250A .0240 -.0050 .0290 290 ---- ---- .0275A .0275A .0270 -.0055 .0325 295 ---- ---- .0305A .0305A .0300 -.0065 .0365 50 300 ---- ---- .0340A .0340A .0340 -.0070 .0410 1 305 ---- ---- .0380A .0380A .0380 -.0080 .0460 310 ---- ---- .0425A .0425A .0425 -.0090 .0515 20 315 ---- ---- .0475A .0475A .0480 -.0100 .0580 6 320 ---- .0655B .0535A .0655B .0540 -.0110 .0650 1 325 ---- .0740B .0600A .0740B .0605 -.0125 .0730 1 330 ---- .0830B .0670A .0830B .0680 -.0140 .0820 60 335 ---- .0930B .0750A .0925B .0765 -.0150 .0915 340 ---- .1040B .0835A .1035B .0855 -.0165 .1020 345 ---- .1160B .0930A .1160B .0950 -.0185 .1135 65 350 ---- .1290B .1035A .1035A .1060 -.0200 .1260 8 8 355 ---- .1430B .1145A .1145A .1180 -.0215 .1395 360 ---- .1580B .1270A .1270A .1305 -.0235 .1540 2 365 ---- .1745B .1405A .1405A .1445 -.0250 .1695 370 ---- .1920B .1550A .1550A .1595 -.0270 .1865 100 300 375 ---- .2105B .1710A .1710A .1755 -.0290 .2045 4 8 380 ---- .2305B .1875A .1875A .1925 -.0315 .2240 21 385 ---- .2515B .2060A .2060A .2110 -.0335 .2445 390 .2420 .2735B .2250A .2250A .2310 -.0350 2 .2660 200 500 395 ---- .2965B .2455A .2965B .2515 -.0375 .2890 10 400 .3145 .3210B .2675A .3205B .2740 -.0390 1 .3130 405 ---- .3465B .2905A .3415B .2970 -.0415 15 .3385 10 10 410 ---- .3735B .3145A .3685B .3215 -.0435 .3650 1 415 ---- .4010B .3400A .3960B .3475 -.0455 .3930 3 420 ---- .4300B .3660A .4250B .3740 -.0480 .4220 1 425 ---- .4595B .3935A .4550B .4020 -.0500 .4520 430 .4800 .4900B .4225A .4855B .4310 -.0520 7 .4830 435 ---- .5175B .4520A .5175B .4610 -.0540 .5150 440 ---- .5505B .4830A .5505B .4925 -.0555 .5480 445 ---- .5840B .5190A .5840B .5245 -.0575 .5820 450 ---- .6190B .5515A .6190B .5575 -.0595 .6170 455 ---- .6545B .5850A .6545B .5915 -.0615 .6530 460 ---- .6905B .6195A .6905B .6265 -.0630 .6895 465 ---- .7280B .6550A .7280B .6620 -.0650 .7270 470 ---- .7655B .6915A .7655B .6990 -.0660 .7650 475 ---- .8045B .7285A .8045B .7360 -.0680 .8040 480 ---- ---- .7660A .7660A .7745 -.0690 .8435 485 ---- ---- .8045A .8045A .8135 -.0700 .8835 490 ---- ---- .8440A .8440A .8530 -.0715 .9245 495 ---- ---- .8840A .8840A .8930 -.0730 .9660 500 ---- ---- .9245A .9245A .9340 -.0740 1.0080 505 ---- ---- ---- ---- .9755 -.0750 1.0505 510 ---- ---- ---- ---- 1.0175 -.0760 1.0935 515 ---- ---- ---- ---- 1.0605 -.0765 1.1370 520 ---- ---- 1.0930A 1.0930A 1.1035 -.0775 1.1810 525 ---- ---- ---- ---- 1.1470 -.0780 1.2250 530 ---- ---- 1.1800A 1.1800A 1.1910 -.0790 1.2700 535 ---- ---- ---- ---- 1.2355 -.0795 1.3150 540 ---- ---- 1.2690A 1.2690A 1.2805 -.0800 1.3605 545 ---- ---- ---- ---- 1.3255 -.0810 1.4065 550 ---- ---- 1.3595A 1.3595A 1.3710 -.0820 1.4530 555 ---- ---- ---- ---- 1.4170 -.0825 1.4995 560 ---- ---- 1.4515A 1.4515A 1.4630 -.0830 1.5460 565 ---- ---- ---- ---- 1.5095 -.0835 1.5930 570 ---- ---- 1.5445A 1.5445A 1.5565 -.0840 1.6405 575 ---- ---- ---- ---- 1.6035 -.0845 1.6880 580 ---- ---- 1.6390A 1.6390A 1.6505 -.0850 1.7355 600 ---- ---- 1.8300A 1.8300A 1.8420 -.0865 1.9285 625 ---- ---- ---- ---- 2.0845 -.0880 2.1725 650 ---- ---- ---- ---- 2.3310 -.0890 2.4200 675 ---- ---- ---- ---- 2.5800 -.0895 2.6695 700 ---- ---- ---- ---- 2.8300 -.0895 2.9195 725 ---- ---- ---- ---- 3.0800 -.0895 3.1695 750 ---- ---- ---- ---- 3.3300 -.0895 3.4195 775 ---- ---- ---- ---- 3.5800 -.0895 3.6695 800 ---- ---- ---- ---- 3.8300 -.0895 3.9195 825 ---- ---- ---- ---- 4.0800 -.0895 4.1695 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0035 -.0010 .0045 200 ---- ---- ---- ---- .0060 -.0010 .0070 220 ---- ---- ---- ---- .0085 -.0015 .0100 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0100 -.0015 .0115 235 ---- ---- ---- ---- .0110 -.0015 .0125 240 ---- ---- ---- ---- .0120 -.0020 .0140 245 ---- ---- ---- ---- .0130 -.0020 .0150 250 ---- ---- ---- ---- .0145 -.0020 .0165 255 ---- ---- ---- ---- .0160 -.0025 .0185 10 260 ---- ---- .0200A .0200A .0175 -.0030 .0205 265 ---- ---- .0215A .0215A .0195 -.0030 .0225 270 ---- ---- .0235A .0235A .0215 -.0035 .0250 275 ---- ---- .0260A .0260A .0245 -.0035 .0280 280 ---- ---- .0285A .0285A .0270 -.0045 .0315 285 ---- ---- .0315A .0315A .0305 -.0050 .0355 290 ---- ---- .0350A .0350A .0340 -.0060 .0400 295 ---- ---- .0390A .0390A .0385 -.0065 .0450 300 ---- ---- .0435A .0435A .0430 -.0075 .0505 305 ---- ---- .0485A .0485A .0485 -.0085 .0570 310 ---- ---- .0540A .0540A .0540 -.0100 .0640 315 ---- ---- .0600A .0600A .0605 -.0110 .0715 320 ---- .0805B .0670A .0670A .0675 -.0125 .0800 325 ---- .0900B .0745A .0745A .0755 -.0135 .0890 330 ---- .1000B .0830A .0995B .0840 -.0150 .0990 335 ---- .1110B .0920A .0920A .0935 -.0165 .1100 340 ---- .1225B .1025A .1225B .1035 -.0180 .1215 345 ---- .1355B .1130A .1345B .1145 -.0195 .1340 350 ---- .1490B .1250A .1480B .1265 -.0210 .1475 355 ---- .1635B .1375A .1635B .1395 -.0225 .1620 360 ---- .1790B .1510A .1790B .1530 -.0245 .1775 365 ---- .1960B .1650A .1960B .1680 -.0260 .1940 370 ---- .2135B .1805A .2135B .1840 -.0275 .2115 375 ---- .2325B .1970A .2325B .2010 -.0290 .2300 3 380 ---- .2525B .2150A .2525B .2190 -.0310 .2500 385 ---- .2735B .2335A .2335A .2380 -.0330 .2710 390 .2890 .2960B .2535A .2535A .2585 -.0345 4 .2930 2 1 395 ---- .3195B .2745A .2745A .2800 -.0360 .3160 400 ---- .3440B .2965A .2965A .3025 -.0380 .3405 1 405 ---- .3695B .3200A .3200A .3260 -.0400 .3660 410 ---- .3960B .3440A .3960B .3505 -.0425 .3930 415 ---- .4235B .3695A .4235B .3765 -.0440 .4205 420 ---- .4525B .3960A .4525B .4035 -.0460 .4495 1 425 ---- .4820B .4235A .4820B .4315 -.0475 .4790 430 ---- .5125B .4520A .5125B .4605 -.0495 .5100 435 ---- .5445B .4820A .5445B .4905 -.0510 .5415 440 ---- .5770B .5125A .5770B .5215 -.0530 .5745 445 ---- .6100B .5435A .6100B .5530 -.0550 .6080 450 ---- .6445B .5760A .6445B .5860 -.0565 .6425 455 ---- .6795B .6145A .6795B .6195 -.0580 .6775 460 ---- .7155B .6485A .7155B .6545 -.0590 .7135 465 ---- .7520B .6830A .7520B .6895 -.0610 .7505 470 ---- .7890B .7190A .7890B .7255 -.0620 .7875 475 ---- .8270B .7555A .8270B .7625 -.0635 .8260 480 ---- .8660B .7925A .8660B .8000 -.0645 .8645 485 ---- .9050B .8305A .9050B .8385 -.0655 .9040 490 ---- .9450B .8690A .9450B .8775 -.0665 .9440 495 ---- .9855B .9080A .9855B .9170 -.0675 .9845 500 ---- 1.0265B .9480A 1.0265B .9570 -.0685 1.0255 505 ---- ---- .9880A .9880A .9975 -.0700 1.0675 510 ---- ---- ---- ---- 1.0390 -.0705 1.1095 515 ---- ---- ---- ---- 1.0805 -.0720 1.1525 520 ---- 1.1960B 1.1130A 1.1960B 1.1230 -.0725 1.1955 525 ---- ---- ---- ---- 1.1655 -.0735 1.2390 530 ---- ---- 1.1985A 1.1985A 1.2090 -.0740 1.2830 535 ---- ---- ---- ---- 1.2525 -.0750 1.3275 540 ---- ---- 1.2855A 1.2855A 1.2965 -.0760 1.3725 545 ---- ---- ---- ---- 1.3410 -.0765 1.4175 550 ---- ---- 1.3745A 1.3745A 1.3855 -.0775 1.4630 555 ---- ---- ---- ---- 1.4310 -.0780 1.5090 560 ---- ---- 1.4650A 1.4650A 1.4765 -.0785 1.5550 565 ---- ---- ---- ---- 1.5220 -.0795 1.6015 570 ---- ---- 1.5565A 1.5565A 1.5680 -.0800 1.6480 575 ---- ---- ---- ---- 1.6145 -.0805 1.6950 580 ---- ---- 1.6495A 1.6495A 1.6610 -.0815 1.7425 600 ---- ---- 1.8380A 1.8380A 1.8500 -.0830 1.9330 625 ---- ---- ---- ---- 2.0905 -.0850 2.1755 650 ---- ---- 2.3225A 2.3225A 2.3350 -.0865 2.4215 675 ---- ---- ---- ---- 2.5820 -.0875 2.6695 700 ---- ---- ---- ---- 2.8315 -.0880 2.9195 725 ---- ---- ---- ---- 3.0815 -.0880 3.1695 750 ---- ---- ---- ---- 3.3315 -.0880 3.4195 775 ---- ---- ---- ---- 3.5815 -.0880 3.6695 800 ---- ---- ---- ---- 3.8315 -.0880 3.9195 825 ---- ---- ---- ---- 4.0815 -.0880 4.1695 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0045 -.0010 .0055 200 ---- ---- ---- ---- .0075 -.0015 .0090 220 ---- ---- ---- ---- .0105 -.0020 .0125 225 ---- ---- ---- ---- .0115 -.0020 .0135 230 ---- ---- ---- ---- .0125 -.0020 .0145 235 ---- ---- ---- ---- .0140 -.0020 .0160 240 ---- ---- ---- ---- .0150 -.0025 .0175 245 ---- ---- ---- ---- .0165 -.0025 .0190 250 ---- ---- ---- ---- .0185 -.0025 .0210 255 ---- ---- .0230A .0230A .0200 -.0035 .0235 260 ---- ---- .0250A .0250A .0225 -.0035 .0260 265 ---- ---- .0270A .0270A .0245 -.0045 .0290 270 ---- ---- .0295A .0295A .0275 -.0045 .0320 275 ---- ---- .0325A .0325A .0305 -.0055 .0360 10 280 ---- ---- .0355A .0355A .0340 -.0065 .0405 285 ---- ---- .0395A .0395A .0380 -.0070 .0450 290 ---- ---- .0435A .0435A .0420 -.0085 .0505 295 ---- ---- .0485A .0485A .0470 -.0095 .0565 300 ---- ---- .0540A .0540A .0525 -.0105 .0630 305 ---- ---- .0595A .0595A .0585 -.0120 .0705 310 ---- ---- .0665A .0665A .0655 -.0130 .0785 315 ---- ---- .0735A .0735A .0730 -.0145 .0875 4 4 320 ---- ---- .0815A .0815A .0810 -.0160 .0970 325 ---- ---- .0900A .0900A .0900 -.0170 .1070 330 ---- ---- .0995A .0995A .1000 -.0180 .1180 335 ---- ---- .1095A .1095A .1105 -.0195 .1300 340 ---- ---- .1205A .1205A .1215 -.0210 .1425 345 ---- ---- .1325A .1325A .1340 -.0220 .1560 350 .1475 .1480 .1370 .1400 .1470 -.0235 300 .1705 355 ---- ---- .1590A .1590A .1605 -.0255 .1860 360 ---- ---- .1735A .1735A .1755 -.0265 .2020 365 ---- ---- .1890A .1890A .1910 -.0285 .2195 370 ---- ---- .2055A .2055A .2080 -.0295 .2375 375 ---- ---- .2230A .2230A .2255 -.0315 .2570 380 ---- ---- .2415A .2415A .2445 -.0325 .2770 385 ---- ---- .2615A .2615A .2640 -.0345 .2985 390 ---- ---- .2820A .2820A .2850 -.0360 .3210 395 .3130 .3150 .3040A .3040A .3070 -.0375 2 .3445 400 .3240 .3240 .3210 .3210 .3300 -.0390 2 .3690 405 .3730 .3730 .3510A .3510A .3540 -.0405 3 .3945 3 410 ---- ---- .3755A .3755A .3790 -.0420 .4210 415 .4150 .4150 .4015A .4165B .4050 -.0435 1 .4485 420 ---- ---- .4285A .4285A .4320 -.0450 .4770 425 ---- ---- .4565A .4565A .4600 -.0465 .5065 430 ---- ---- .4850A .4850A .4890 -.0480 .5370 435 ---- ---- .5145A .5145A .5190 -.0495 .5685 440 ---- ---- .5450A .5450A .5495 -.0515 .6010 445 ---- ---- .5765A .5765A .5815 -.0525 .6340 450 ---- ---- .6085A .6085A .6140 -.0540 .6680 455 ---- ---- .6415A .6415A .6470 -.0555 .7025 460 ---- ---- .6750A .6750A .6815 -.0565 .7380 465 ---- ---- .7095A .7095A .7160 -.0580 .7740 470 ---- ---- .7450A .7450A .7515 -.0595 .8110 475 ---- ---- .7810A .7810A .7880 -.0605 .8485 480 ---- ---- .8175A .8175A .8250 -.0620 .8870 485 ---- ---- .8545A .8545A .8625 -.0630 .9255 490 ---- ---- .8925A .8925A .9005 -.0645 .9650 495 ---- ---- .9310A .9310A .9395 -.0655 1.0050 500 ---- ---- .9705A .9705A .9790 -.0665 1.0455 505 ---- ---- 1.0100A 1.0100A 1.0190 -.0675 1.0865 510 ---- ---- 1.0505A 1.0505A 1.0595 -.0685 1.1280 515 ---- ---- 1.0910A 1.0910A 1.1005 -.0695 1.1700 520 ---- ---- 1.1325A 1.1325A 1.1420 -.0705 1.2125 525 ---- ---- ---- ---- 1.1840 -.0715 1.2555 530 ---- ---- 1.2165A 1.2165A 1.2260 -.0730 1.2990 535 ---- ---- ---- ---- 1.2690 -.0735 1.3425 540 ---- ---- 1.3025A 1.3025A 1.3125 -.0740 1.3865 545 ---- ---- ---- ---- 1.3560 -.0750 1.4310 550 ---- ---- 1.3900A 1.3900A 1.4000 -.0760 1.4760 555 ---- ---- ---- ---- 1.4445 -.0765 1.5210 560 ---- ---- 1.4790A 1.4790A 1.4890 -.0775 1.5665 565 ---- ---- ---- ---- 1.5340 -.0785 1.6125 570 ---- ---- 1.5690A 1.5690A 1.5795 -.0790 1.6585 575 ---- ---- ---- ---- 1.6255 -.0790 1.7045 580 ---- ---- 1.6605A 1.6605A 1.6710 -.0800 1.7510 600 ---- ---- 1.8470A 1.8470A 1.8575 -.0820 1.9395 625 ---- ---- ---- ---- 2.0955 -.0840 2.1795 650 ---- ---- 2.3265A 2.3265A 2.3375 -.0860 2.4235 675 ---- ---- ---- ---- 2.5830 -.0870 2.6700 700 ---- ---- ---- ---- 2.8315 -.0880 2.9195 725 ---- ---- ---- ---- 3.0815 -.0880 3.1695 750 ---- ---- ---- ---- 3.3315 -.0880 3.4195 775 ---- ---- ---- ---- 3.5815 -.0880 3.6695 800 ---- ---- ---- ---- 3.8315 -.0880 3.9195 825 ---- ---- ---- ---- 4.0815 -.0880 4.1695 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0015 .0070 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0080 -.0020 .0100 235 ---- ---- ---- ---- .0100 -.0020 .0120 240 ---- ---- ---- ---- .0115 -.0025 .0140 245 ---- ---- ---- ---- .0140 -.0025 .0165 250 ---- ---- ---- ---- .0165 -.0025 .0190 255 ---- ---- ---- ---- .0190 -.0035 .0225 260 ---- ---- ---- ---- .0220 -.0040 .0260 265 ---- ---- ---- ---- .0255 -.0045 .0300 270 ---- ---- ---- ---- .0295 -.0050 .0345 275 ---- ---- ---- ---- .0335 -.0055 .0390 280 ---- ---- ---- ---- .0385 -.0060 .0445 285 ---- ---- ---- ---- .0435 -.0070 .0505 290 ---- ---- ---- ---- .0495 -.0075 .0570 295 ---- ---- ---- ---- .0555 -.0085 .0640 300 ---- ---- ---- ---- .0625 -.0090 .0715 305 ---- ---- ---- ---- .0700 -.0100 .0800 310 ---- ---- ---- ---- .0780 -.0110 .0890 315 ---- ---- ---- ---- .0865 -.0120 .0985 320 ---- ---- ---- ---- .0960 -.0130 .1090 325 ---- ---- ---- ---- .1060 -.0140 .1200 330 ---- ---- ---- ---- .1165 -.0155 .1320 335 ---- ---- ---- ---- .1280 -.0165 .1445 340 ---- ---- ---- ---- .1405 -.0175 .1580 345 ---- ---- ---- ---- .1535 -.0190 .1725 350 ---- ---- ---- ---- .1670 -.0205 .1875 355 ---- ---- ---- ---- .1815 -.0215 .2030 360 ---- ---- ---- ---- .1970 -.0230 .2200 365 ---- ---- ---- ---- .2135 -.0240 .2375 370 ---- ---- ---- ---- .2305 -.0255 .2560 375 ---- ---- ---- ---- .2485 -.0270 .2755 380 ---- ---- ---- ---- .2675 -.0285 .2960 385 ---- ---- ---- ---- .2875 -.0300 .3175 390 ---- ---- ---- ---- .3080 -.0315 .3395 395 ---- ---- ---- ---- .3300 -.0330 .3630 400 ---- ---- ---- ---- .3525 -.0350 .3875 405 ---- ---- ---- ---- .3765 -.0360 .4125 410 ---- ---- ---- ---- .4015 -.0375 .4390 415 ---- ---- ---- ---- .4270 -.0395 .4665 420 ---- ---- ---- ---- .4540 -.0405 .4945 425 ---- ---- ---- ---- .4815 -.0425 .5240 430 ---- ---- ---- ---- .5105 -.0435 .5540 435 ---- ---- ---- ---- .5400 -.0450 .5850 440 ---- ---- ---- ---- .5705 -.0465 .6170 445 ---- ---- ---- ---- .6020 -.0480 .6500 450 ---- ---- ---- ---- .6340 -.0495 .6835 455 ---- ---- ---- ---- .6675 -.0505 .7180 460 ---- ---- ---- ---- .7010 -.0520 .7530 465 ---- ---- ---- ---- .7360 -.0530 .7890 470 ---- ---- ---- ---- .7710 -.0545 .8255 475 ---- ---- ---- ---- .8070 -.0560 .8630 480 ---- ---- ---- ---- .8440 -.0570 .9010 485 ---- ---- ---- ---- .8810 -.0585 .9395 490 ---- ---- ---- ---- .9190 -.0595 .9785 495 ---- ---- ---- ---- .9575 -.0605 1.0180 500 ---- ---- ---- ---- .9965 -.0615 1.0580 505 ---- ---- ---- ---- 1.0360 -.0630 1.0990 510 ---- ---- ---- ---- 1.0765 -.0635 1.1400 515 ---- ---- ---- ---- 1.1170 -.0645 1.1815 520 ---- ---- ---- ---- 1.1580 -.0655 1.2235 525 ---- ---- ---- ---- 1.1995 -.0665 1.2660 530 ---- ---- ---- ---- 1.2415 -.0670 1.3085 535 ---- ---- ---- ---- 1.2835 -.0685 1.3520 540 ---- ---- ---- ---- 1.3265 -.0690 1.3955 545 ---- ---- ---- ---- 1.3695 -.0700 1.4395 550 ---- ---- ---- ---- 1.4130 -.0705 1.4835 555 ---- ---- ---- ---- 1.4570 -.0715 1.5285 560 ---- ---- ---- ---- 1.5010 -.0725 1.5735 565 ---- ---- ---- ---- 1.5455 -.0730 1.6185 570 ---- ---- ---- ---- 1.5905 -.0735 1.6640 575 ---- ---- ---- ---- 1.6355 -.0745 1.7100 580 ---- ---- ---- ---- 1.6810 -.0750 1.7560 600 ---- ---- ---- ---- 1.8650 -.0775 1.9425 625 ---- ---- ---- ---- 2.1010 -.0800 2.1810 650 ---- ---- ---- ---- 2.3415 -.0825 2.4240 675 ---- ---- ---- ---- 2.5865 -.0850 2.6715 700 ---- ---- ---- ---- 2.8355 -.0860 2.9215 725 ---- ---- ---- ---- 3.0855 -.0860 3.1715 750 ---- ---- ---- ---- 3.3355 -.0860 3.4215 775 ---- ---- ---- ---- 3.5855 -.0860 3.6715 800 ---- ---- ---- ---- 3.8355 -.0860 3.9215 825 ---- ---- ---- ---- 4.0855 -.0860 4.1715 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0010 .0045 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0095 -.0020 .0115 230 ---- ---- ---- ---- .0115 -.0020 .0135 235 ---- ---- ---- ---- .0135 -.0025 .0160 240 ---- ---- ---- ---- .0160 -.0025 .0185 245 ---- ---- ---- ---- .0185 -.0030 .0215 250 ---- ---- ---- ---- .0215 -.0035 .0250 255 ---- ---- ---- ---- .0245 -.0040 .0285 260 ---- ---- ---- ---- .0285 -.0045 .0330 265 ---- ---- ---- ---- .0325 -.0050 .0375 270 ---- ---- ---- ---- .0370 -.0055 .0425 275 ---- ---- ---- ---- .0420 -.0060 .0480 280 ---- ---- ---- ---- .0470 -.0070 .0540 285 ---- ---- ---- ---- .0530 -.0080 .0610 290 ---- ---- ---- ---- .0595 -.0085 .0680 295 ---- ---- ---- ---- .0665 -.0095 .0760 300 ---- ---- ---- ---- .0740 -.0100 .0840 305 ---- ---- ---- ---- .0825 -.0110 .0935 310 ---- ---- ---- ---- .0910 -.0120 .1030 315 ---- ---- ---- ---- .1005 -.0130 .1135 320 ---- ---- ---- ---- .1105 -.0140 .1245 325 ---- ---- ---- ---- .1215 -.0150 .1365 330 ---- ---- ---- ---- .1325 -.0165 .1490 335 ---- ---- ---- ---- .1450 -.0170 .1620 340 ---- ---- ---- ---- .1580 -.0180 .1760 345 ---- ---- ---- ---- .1715 -.0195 .1910 350 ---- ---- ---- ---- .1860 -.0205 .2065 355 ---- ---- ---- ---- .2010 -.0220 .2230 360 ---- ---- ---- ---- .2170 -.0235 .2405 365 ---- ---- ---- ---- .2335 -.0250 .2585 370 ---- ---- ---- ---- .2515 -.0260 .2775 375 ---- ---- ---- ---- .2700 -.0270 .2970 380 ---- ---- ---- ---- .2890 -.0290 .3180 385 ---- ---- ---- ---- .3095 -.0300 .3395 390 ---- ---- ---- ---- .3305 -.0315 .3620 395 ---- ---- ---- ---- .3525 -.0330 .3855 400 ---- ---- ---- ---- .3755 -.0345 .4100 405 ---- ---- ---- ---- .3995 -.0360 .4355 410 ---- ---- ---- ---- .4245 -.0375 .4620 415 ---- ---- ---- ---- .4505 -.0385 .4890 420 ---- ---- ---- ---- .4770 -.0405 .5175 425 ---- ---- ---- ---- .5050 -.0415 .5465 430 ---- ---- ---- ---- .5335 -.0430 .5765 435 ---- ---- ---- ---- .5630 -.0445 .6075 440 ---- ---- ---- ---- .5935 -.0455 .6390 445 ---- ---- ---- ---- .6245 -.0475 .6720 450 ---- ---- ---- ---- .6565 -.0485 .7050 455 ---- ---- ---- ---- .6895 -.0495 .7390 460 ---- ---- ---- ---- .7230 -.0510 .7740 465 ---- ---- ---- ---- .7575 -.0520 .8095 470 ---- ---- ---- ---- .7925 -.0535 .8460 475 ---- ---- ---- ---- .8280 -.0545 .8825 480 ---- ---- ---- ---- .8645 -.0555 .9200 485 ---- ---- ---- ---- .9015 -.0565 .9580 490 ---- ---- ---- ---- .9390 -.0580 .9970 495 ---- ---- ---- ---- .9770 -.0590 1.0360 500 ---- ---- ---- ---- 1.0155 -.0600 1.0755 505 ---- ---- ---- ---- 1.0545 -.0615 1.1160 510 ---- ---- ---- ---- 1.0945 -.0620 1.1565 515 ---- ---- ---- ---- 1.1345 -.0630 1.1975 520 ---- ---- ---- ---- 1.1750 -.0640 1.2390 525 ---- ---- ---- ---- 1.2160 -.0650 1.2810 530 ---- ---- ---- ---- 1.2575 -.0660 1.3235 535 ---- ---- ---- ---- 1.2990 -.0670 1.3660 540 ---- ---- ---- ---- 1.3415 -.0675 1.4090 545 ---- ---- ---- ---- 1.3840 -.0685 1.4525 550 ---- ---- ---- ---- 1.4270 -.0690 1.4960 555 ---- ---- ---- ---- 1.4705 -.0700 1.5405 560 ---- ---- ---- ---- 1.5140 -.0705 1.5845 565 ---- ---- ---- ---- 1.5580 -.0715 1.6295 570 ---- ---- ---- ---- 1.6025 -.0720 1.6745 575 ---- ---- ---- ---- 1.6470 -.0725 1.7195 580 ---- ---- ---- ---- 1.6920 -.0735 1.7655 600 ---- ---- ---- ---- 1.8740 -.0760 1.9500 625 ---- ---- ---- ---- 2.1075 -.0785 2.1860 650 ---- ---- ---- ---- 2.3460 -.0810 2.4270 675 ---- ---- ---- ---- 2.5890 -.0835 2.6725 700 ---- ---- ---- ---- 2.8355 -.0860 2.9215 725 ---- ---- ---- ---- 3.0855 -.0860 3.1715 750 ---- ---- ---- ---- 3.3355 -.0860 3.4215 775 ---- ---- ---- ---- 3.5855 -.0860 3.6715 800 ---- ---- ---- ---- 3.8355 -.0860 3.9215 825 ---- ---- ---- ---- 4.0855 -.0860 4.1715 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 UNCH .0020 200 ---- ---- ---- ---- .0055 -.0010 .0065 220 ---- ---- ---- ---- .0110 -.0020 .0130 225 ---- ---- ---- ---- .0130 -.0020 .0150 230 ---- ---- ---- ---- .0150 -.0025 .0175 235 ---- ---- ---- ---- .0175 -.0030 .0205 240 ---- ---- ---- ---- .0205 -.0030 .0235 245 ---- ---- ---- ---- .0235 -.0040 .0275 250 ---- ---- ---- ---- .0270 -.0045 .0315 255 ---- ---- ---- ---- .0310 -.0045 .0355 260 ---- ---- ---- ---- .0355 -.0050 .0405 265 ---- ---- ---- ---- .0400 -.0055 .0455 270 ---- ---- ---- ---- .0450 -.0065 .0515 275 ---- ---- ---- ---- .0510 -.0065 .0575 280 ---- ---- ---- ---- .0570 -.0075 .0645 285 ---- ---- ---- ---- .0635 -.0085 .0720 290 ---- ---- ---- ---- .0705 -.0095 .0800 295 ---- ---- ---- ---- .0785 -.0100 .0885 300 ---- ---- ---- ---- .0865 -.0110 .0975 305 ---- ---- ---- ---- .0955 -.0115 .1070 310 ---- ---- ---- ---- .1050 -.0125 .1175 315 ---- ---- ---- ---- .1150 -.0135 .1285 320 ---- ---- ---- ---- .1260 -.0145 .1405 325 ---- ---- ---- ---- .1375 -.0155 .1530 330 ---- ---- ---- ---- .1495 -.0165 .1660 335 ---- ---- ---- ---- .1625 -.0175 .1800 340 ---- ---- ---- ---- .1760 -.0185 .1945 345 ---- ---- ---- ---- .1900 -.0200 .2100 350 ---- ---- ---- ---- .2050 -.0215 .2265 355 ---- ---- ---- ---- .2205 -.0225 .2430 360 ---- ---- ---- ---- .2370 -.0240 .2610 365 ---- ---- ---- ---- .2545 -.0250 .2795 370 ---- ---- ---- ---- .2725 -.0265 .2990 375 ---- ---- ---- ---- .2915 -.0275 .3190 380 ---- ---- ---- ---- .3110 -.0290 .3400 385 ---- ---- ---- ---- .3315 -.0305 .3620 390 ---- ---- ---- ---- .3530 -.0315 .3845 395 ---- ---- ---- ---- .3755 -.0330 .4085 400 ---- ---- ---- ---- .3985 -.0345 .4330 405 ---- ---- ---- ---- .4225 -.0360 .4585 410 ---- ---- ---- ---- .4475 -.0370 .4845 415 ---- ---- ---- ---- .4735 -.0385 .5120 420 ---- ---- ---- ---- .5005 -.0395 .5400 425 ---- ---- ---- ---- .5280 -.0410 .5690 430 ---- ---- ---- ---- .5565 -.0425 .5990 435 ---- ---- ---- ---- .5860 -.0435 .6295 440 ---- ---- ---- ---- .6160 -.0450 .6610 445 ---- ---- ---- ---- .6470 -.0465 .6935 450 ---- ---- ---- ---- .6790 -.0475 .7265 455 ---- ---- ---- ---- .7115 -.0490 .7605 460 ---- ---- ---- ---- .7450 -.0500 .7950 465 ---- ---- ---- ---- .7790 -.0510 .8300 470 ---- ---- ---- ---- .8135 -.0525 .8660 475 ---- ---- ---- ---- .8490 -.0535 .9025 480 ---- ---- ---- ---- .8850 -.0545 .9395 485 ---- ---- ---- ---- .9215 -.0555 .9770 490 ---- ---- ---- ---- .9585 -.0570 1.0155 495 ---- ---- ---- ---- .9960 -.0580 1.0540 500 ---- ---- ---- ---- 1.0345 -.0585 1.0930 505 ---- ---- ---- ---- 1.0730 -.0600 1.1330 510 ---- ---- ---- ---- 1.1125 -.0605 1.1730 515 ---- ---- ---- ---- 1.1520 -.0620 1.2140 520 ---- ---- ---- ---- 1.1920 -.0630 1.2550 525 ---- ---- ---- ---- 1.2325 -.0640 1.2965 530 ---- ---- ---- ---- 1.2735 -.0645 1.3380 535 ---- ---- ---- ---- 1.3150 -.0655 1.3805 540 ---- ---- ---- ---- 1.3570 -.0660 1.4230 545 ---- ---- ---- ---- 1.3990 -.0670 1.4660 550 ---- ---- ---- ---- 1.4415 -.0675 1.5090 555 ---- ---- ---- ---- 1.4845 -.0685 1.5530 560 ---- ---- ---- ---- 1.5275 -.0690 1.5965 565 ---- ---- ---- ---- 1.5710 -.0700 1.6410 570 ---- ---- ---- ---- 1.6150 -.0705 1.6855 575 ---- ---- ---- ---- 1.6590 -.0715 1.7305 580 ---- ---- ---- ---- 1.7035 -.0720 1.7755 600 ---- ---- ---- ---- 1.8835 -.0750 1.9585 625 ---- ---- ---- ---- 2.1145 -.0775 2.1920 650 ---- ---- ---- ---- 2.3510 -.0800 2.4310 675 ---- ---- ---- ---- 2.5920 -.0825 2.6745 700 ---- ---- ---- ---- 2.8370 -.0845 2.9215 725 ---- ---- ---- ---- 3.0855 -.0860 3.1715 750 ---- ---- ---- ---- 3.3355 -.0860 3.4215 775 ---- ---- ---- ---- 3.5855 -.0860 3.6715 800 ---- ---- ---- ---- 3.8355 -.0860 3.9215 825 ---- ---- ---- ---- 4.0855 -.0860 4.1715 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0070 -.0015 .0085 220 ---- ---- ---- ---- .0140 -.0020 .0160 225 ---- ---- ---- ---- .0165 -.0025 .0190 230 ---- ---- ---- ---- .0190 -.0025 .0215 235 ---- ---- ---- ---- .0220 -.0030 .0250 240 ---- ---- ---- ---- .0250 -.0035 .0285 245 ---- ---- ---- ---- .0285 -.0045 .0330 250 ---- ---- ---- ---- .0325 -.0045 .0370 255 ---- ---- ---- ---- .0370 -.0050 .0420 260 ---- ---- ---- ---- .0420 -.0055 .0475 265 ---- ---- ---- ---- .0470 -.0065 .0535 270 ---- ---- ---- ---- .0530 -.0065 .0595 275 ---- ---- ---- ---- .0590 -.0075 .0665 280 ---- ---- ---- ---- .0655 -.0085 .0740 285 ---- ---- ---- ---- .0730 -.0090 .0820 290 ---- ---- ---- ---- .0805 -.0100 .0905 295 ---- ---- ---- ---- .0890 -.0105 .0995 300 ---- ---- ---- ---- .0980 -.0110 .1090 305 ---- ---- ---- ---- .1075 -.0120 .1195 310 ---- ---- ---- ---- .1175 -.0130 .1305 315 ---- ---- ---- ---- .1280 -.0140 .1420 320 ---- ---- ---- ---- .1395 -.0150 .1545 325 ---- ---- ---- ---- .1515 -.0160 .1675 330 ---- ---- ---- ---- .1645 -.0170 .1815 335 ---- ---- ---- ---- .1775 -.0180 .1955 340 ---- ---- ---- ---- .1915 -.0195 .2110 345 ---- ---- ---- ---- .2065 -.0205 .2270 350 ---- ---- ---- ---- .2220 -.0215 .2435 355 ---- ---- ---- ---- .2380 -.0230 .2610 360 ---- ---- ---- ---- .2550 -.0240 .2790 365 ---- ---- ---- ---- .2730 -.0250 .2980 370 ---- ---- ---- ---- .2915 -.0260 .3175 375 ---- ---- ---- ---- .3105 -.0275 .3380 380 ---- ---- ---- ---- .3310 -.0285 .3595 385 ---- ---- ---- ---- .3515 -.0300 .3815 390 ---- ---- ---- ---- .3735 -.0315 .4050 395 ---- ---- ---- ---- .3960 -.0330 .4290 400 ---- ---- ---- ---- .4200 -.0335 .4535 405 ---- ---- ---- ---- .4440 -.0355 .4795 410 ---- ---- ---- ---- .4695 -.0365 .5060 415 ---- ---- ---- ---- .4955 -.0380 .5335 420 ---- ---- ---- ---- .5225 -.0390 .5615 425 ---- ---- ---- ---- .5505 -.0405 .5910 430 ---- ---- ---- ---- .5795 -.0415 .6210 435 ---- ---- ---- ---- .6090 -.0425 .6515 440 ---- ---- ---- ---- .6390 -.0440 .6830 445 ---- ---- ---- ---- .6705 -.0450 .7155 450 ---- ---- ---- ---- .7020 -.0465 .7485 455 ---- ---- ---- ---- .7345 -.0480 .7825 460 ---- ---- ---- ---- .7680 -.0485 .8165 465 ---- ---- ---- ---- .8020 -.0500 .8520 470 ---- ---- ---- ---- .8365 -.0510 .8875 475 ---- ---- ---- ---- .8715 -.0525 .9240 480 ---- ---- ---- ---- .9075 -.0530 .9605 485 ---- ---- ---- ---- .9440 -.0540 .9980 490 ---- ---- ---- ---- .9810 -.0550 1.0360 495 ---- ---- ---- ---- 1.0185 -.0560 1.0745 500 ---- ---- ---- ---- 1.0565 -.0575 1.1140 505 ---- ---- ---- ---- 1.0950 -.0585 1.1535 510 ---- ---- ---- ---- 1.1340 -.0590 1.1930 515 ---- ---- ---- ---- 1.1735 -.0600 1.2335 520 ---- ---- ---- ---- 1.2135 -.0610 1.2745 525 ---- ---- ---- ---- 1.2540 -.0615 1.3155 530 ---- ---- ---- ---- 1.2945 -.0625 1.3570 535 ---- ---- ---- ---- 1.3355 -.0635 1.3990 540 ---- ---- ---- ---- 1.3770 -.0645 1.4415 545 ---- ---- ---- ---- 1.4190 -.0650 1.4840 550 ---- ---- ---- ---- 1.4610 -.0660 1.5270 555 ---- ---- ---- ---- 1.5035 -.0665 1.5700 560 ---- ---- ---- ---- 1.5465 -.0675 1.6140 565 ---- ---- ---- ---- 1.5900 -.0675 1.6575 570 ---- ---- ---- ---- 1.6335 -.0685 1.7020 575 ---- ---- ---- ---- 1.6770 -.0695 1.7465 600 ---- ---- ---- ---- 1.9000 -.0725 1.9725 625 ---- ---- ---- ---- 2.1295 -.0750 2.2045 650 ---- ---- ---- ---- 2.3640 -.0775 2.4415 675 ---- ---- ---- ---- 2.6025 -.0805 2.6830 700 ---- ---- ---- ---- 2.8460 -.0820 2.9280 725 ---- ---- ---- ---- 3.0925 -.0845 3.1770 750 ---- ---- ---- ---- 3.3420 -.0850 3.4270 775 ---- ---- ---- ---- 3.5920 -.0850 3.6770 800 ---- ---- ---- ---- 3.8420 -.0850 3.9270 825 ---- ---- ---- ---- 4.0920 -.0850 4.1770 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0095 -.0010 .0105 220 ---- ---- ---- ---- .0175 -.0025 .0200 225 ---- ---- ---- ---- .0205 -.0025 .0230 230 ---- ---- ---- ---- .0235 -.0030 .0265 235 ---- ---- ---- ---- .0270 -.0035 .0305 240 ---- ---- ---- ---- .0305 -.0040 .0345 245 ---- ---- ---- ---- .0345 -.0045 .0390 250 ---- ---- ---- ---- .0390 -.0050 .0440 255 ---- ---- ---- ---- .0440 -.0055 .0495 260 ---- ---- ---- ---- .0495 -.0060 .0555 265 ---- ---- ---- ---- .0555 -.0065 .0620 270 ---- ---- ---- ---- .0615 -.0075 .0690 275 ---- ---- ---- ---- .0685 -.0080 .0765 280 ---- ---- ---- ---- .0755 -.0090 .0845 285 ---- ---- ---- ---- .0835 -.0095 .0930 290 ---- ---- ---- ---- .0920 -.0100 .1020 295 ---- ---- ---- ---- .1010 -.0110 .1120 300 ---- ---- ---- ---- .1105 -.0115 .1220 305 ---- ---- ---- ---- .1205 -.0125 .1330 310 ---- ---- ---- ---- .1310 -.0135 .1445 315 ---- ---- ---- ---- .1425 -.0145 .1570 320 ---- ---- ---- ---- .1545 -.0155 .1700 325 ---- ---- ---- ---- .1670 -.0165 .1835 330 ---- ---- ---- ---- .1800 -.0175 .1975 335 ---- ---- ---- ---- .1940 -.0185 .2125 340 ---- ---- ---- ---- .2085 -.0200 .2285 345 ---- ---- ---- ---- .2240 -.0205 .2445 350 ---- ---- ---- ---- .2400 -.0215 .2615 355 ---- ---- ---- ---- .2565 -.0230 .2795 360 ---- ---- ---- ---- .2740 -.0240 .2980 4 365 ---- ---- ---- ---- .2920 -.0255 .3175 370 ---- ---- ---- ---- .3110 -.0265 .3375 375 ---- ---- ---- ---- .3305 -.0275 .3580 380 ---- ---- ---- ---- .3510 -.0285 .3795 385 ---- ---- ---- ---- .3720 -.0300 .4020 390 ---- ---- ---- ---- .3940 -.0315 .4255 395 ---- ---- ---- ---- .4170 -.0325 .4495 400 ---- ---- ---- ---- .4405 -.0340 .4745 405 ---- ---- ---- ---- .4650 -.0350 .5000 410 ---- ---- ---- ---- .4905 -.0365 .5270 415 ---- ---- ---- ---- .5170 -.0370 .5540 420 ---- ---- ---- ---- .5440 -.0385 .5825 425 ---- ---- ---- ---- .5715 -.0400 .6115 430 ---- ---- ---- ---- .6005 -.0410 .6415 435 ---- ---- ---- ---- .6295 -.0425 .6720 440 ---- ---- ---- ---- .6600 -.0430 .7030 445 ---- ---- ---- ---- .6905 -.0450 .7355 450 ---- ---- ---- ---- .7225 -.0455 .7680 455 ---- ---- ---- ---- .7545 -.0470 .8015 460 ---- ---- ---- ---- .7875 -.0480 .8355 465 ---- ---- ---- ---- .8215 -.0490 .8705 470 ---- ---- ---- ---- .8555 -.0505 .9060 475 ---- ---- ---- ---- .8905 -.0510 .9415 480 ---- ---- ---- ---- .9260 -.0525 .9785 485 ---- ---- ---- ---- .9620 -.0535 1.0155 490 ---- ---- ---- ---- .9990 -.0540 1.0530 495 ---- ---- ---- ---- 1.0360 -.0550 1.0910 500 ---- ---- ---- ---- 1.0735 -.0560 1.1295 505 ---- ---- ---- ---- 1.1115 -.0575 1.1690 510 ---- ---- ---- ---- 1.1505 -.0580 1.2085 515 ---- ---- ---- ---- 1.1895 -.0590 1.2485 520 ---- ---- ---- ---- 1.2290 -.0595 1.2885 525 ---- ---- ---- ---- 1.2690 -.0605 1.3295 530 ---- ---- ---- ---- 1.3090 -.0615 1.3705 535 ---- ---- ---- ---- 1.3500 -.0620 1.4120 540 ---- ---- ---- ---- 1.3910 -.0630 1.4540 545 ---- ---- ---- ---- 1.4325 -.0635 1.4960 550 ---- ---- ---- ---- 1.4740 -.0650 1.5390 555 ---- ---- ---- ---- 1.5165 -.0650 1.5815 560 ---- ---- ---- ---- 1.5585 -.0665 1.6250 565 ---- ---- ---- ---- 1.6015 -.0670 1.6685 570 ---- ---- ---- ---- 1.6445 -.0675 1.7120 575 ---- ---- ---- ---- 1.6880 -.0680 1.7560 600 ---- ---- ---- ---- 1.9090 -.0715 1.9805 625 ---- ---- ---- ---- 2.1365 -.0740 2.2105 650 ---- ---- ---- ---- 2.3690 -.0770 2.4460 675 ---- ---- ---- ---- 2.6065 -.0790 2.6855 700 ---- ---- ---- ---- 2.8480 -.0815 2.9295 725 ---- ---- ---- ---- 3.0930 -.0840 3.1770 750 ---- ---- ---- ---- 3.3420 -.0850 3.4270 775 ---- ---- ---- ---- 3.5920 -.0850 3.6770 800 ---- ---- ---- ---- 3.8420 -.0850 3.9270 825 ---- ---- ---- ---- 4.0920 -.0850 4.1770 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0120 -.0015 .0135 220 ---- ---- ---- ---- .0220 -.0025 .0245 225 ---- ---- ---- ---- .0250 -.0035 .0285 230 ---- ---- ---- ---- .0285 -.0035 .0320 235 ---- ---- ---- ---- .0325 -.0040 .0365 240 ---- ---- ---- ---- .0370 -.0045 .0415 245 ---- ---- ---- ---- .0415 -.0050 .0465 250 ---- ---- ---- ---- .0465 -.0055 .0520 255 ---- ---- ---- ---- .0520 -.0060 .0580 260 ---- ---- ---- ---- .0580 -.0065 .0645 265 ---- ---- ---- ---- .0645 -.0070 .0715 270 ---- ---- ---- ---- .0710 -.0080 .0790 275 ---- ---- ---- ---- .0785 -.0085 .0870 280 ---- ---- ---- ---- .0865 -.0095 .0960 285 ---- ---- ---- ---- .0950 -.0100 .1050 290 ---- ---- ---- ---- .1040 -.0105 .1145 295 ---- ---- ---- ---- .1135 -.0115 .1250 300 ---- ---- ---- ---- .1235 -.0125 .1360 305 ---- ---- ---- ---- .1345 -.0130 .1475 310 ---- ---- ---- ---- .1455 -.0140 .1595 315 ---- ---- ---- ---- .1575 -.0150 .1725 320 ---- ---- ---- ---- .1700 -.0160 .1860 325 ---- ---- ---- ---- .1830 -.0170 .2000 330 ---- ---- ---- ---- .1970 -.0180 .2150 335 ---- ---- ---- ---- .2115 -.0185 .2300 340 ---- ---- ---- ---- .2265 -.0200 .2465 345 ---- ---- ---- ---- .2420 -.0210 .2630 350 ---- ---- ---- ---- .2585 -.0220 .2805 355 ---- ---- ---- ---- .2755 -.0230 .2985 360 ---- ---- ---- ---- .2935 -.0240 .3175 365 ---- ---- ---- ---- .3120 -.0250 .3370 370 ---- ---- ---- ---- .3310 -.0265 .3575 375 ---- ---- ---- ---- .3510 -.0275 .3785 380 ---- ---- ---- ---- .3715 -.0290 .4005 385 ---- ---- ---- ---- .3930 -.0300 .4230 390 ---- ---- ---- ---- .4155 -.0310 .4465 395 ---- ---- ---- ---- .4385 -.0320 .4705 400 ---- ---- ---- ---- .4620 -.0335 .4955 405 ---- ---- ---- ---- .4870 -.0345 .5215 410 ---- ---- ---- ---- .5120 -.0360 .5480 415 ---- ---- ---- ---- .5385 -.0370 .5755 420 ---- ---- ---- ---- .5655 -.0380 .6035 425 ---- ---- ---- ---- .5935 -.0390 .6325 430 ---- ---- ---- ---- .6220 -.0405 .6625 435 ---- ---- ---- ---- .6510 -.0420 .6930 440 ---- ---- ---- ---- .6810 -.0430 .7240 445 ---- ---- ---- ---- .7120 -.0440 .7560 450 ---- ---- ---- ---- .7435 -.0450 .7885 455 ---- ---- ---- ---- .7755 -.0460 .8215 460 ---- ---- ---- ---- .8080 -.0475 .8555 465 ---- ---- ---- ---- .8415 -.0485 .8900 470 ---- ---- ---- ---- .8755 -.0495 .9250 475 ---- ---- ---- ---- .9105 -.0500 .9605 480 ---- ---- ---- ---- .9455 -.0515 .9970 485 ---- ---- ---- ---- .9815 -.0520 1.0335 490 ---- ---- ---- ---- 1.0175 -.0535 1.0710 495 ---- ---- ---- ---- 1.0545 -.0545 1.1090 500 ---- ---- ---- ---- 1.0920 -.0550 1.1470 505 ---- ---- ---- ---- 1.1295 -.0565 1.1860 510 ---- ---- ---- ---- 1.1680 -.0570 1.2250 515 ---- ---- ---- ---- 1.2070 -.0575 1.2645 520 ---- ---- ---- ---- 1.2460 -.0585 1.3045 525 ---- ---- ---- ---- 1.2855 -.0595 1.3450 530 ---- ---- ---- ---- 1.3255 -.0605 1.3860 535 ---- ---- ---- ---- 1.3660 -.0610 1.4270 540 ---- ---- ---- ---- 1.4065 -.0620 1.4685 545 ---- ---- ---- ---- 1.4475 -.0630 1.5105 550 ---- ---- ---- ---- 1.4890 -.0635 1.5525 555 ---- ---- ---- ---- 1.5310 -.0640 1.5950 575 ---- ---- ---- ---- 1.7010 -.0670 1.7680 600 ---- ---- ---- ---- 1.9200 -.0705 1.9905 625 ---- ---- ---- ---- 2.1455 -.0730 2.2185 650 ---- ---- ---- ---- 2.3765 -.0755 2.4520 675 ---- ---- ---- ---- 2.6120 -.0780 2.6900 700 ---- ---- ---- ---- 2.8515 -.0805 2.9320 725 ---- ---- ---- ---- 3.0950 -.0830 3.1780 750 ---- ---- ---- ---- 3.3420 -.0850 3.4270 775 ---- ---- ---- ---- 3.5920 -.0850 3.6770 800 ---- ---- ---- ---- 3.8420 -.0850 3.9270 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0105 -.0010 .0115 200 ---- ---- ---- ---- .0210 -.0025 .0235 225 ---- ---- ---- ---- .0375 -.0040 .0415 230 ---- ---- ---- ---- .0415 -.0050 .0465 235 ---- ---- ---- ---- .0460 -.0050 .0510 240 ---- ---- ---- ---- .0510 -.0055 .0565 245 ---- ---- ---- ---- .0565 -.0060 .0625 250 ---- ---- ---- ---- .0620 -.0065 .0685 255 ---- ---- ---- ---- .0680 -.0070 .0750 260 ---- ---- ---- ---- .0740 -.0080 .0820 265 ---- ---- ---- ---- .0810 -.0080 .0890 270 ---- ---- ---- ---- .0880 -.0090 .0970 275 ---- ---- ---- ---- .0955 -.0095 .1050 280 ---- ---- ---- ---- .1035 -.0105 .1140 285 ---- ---- ---- ---- .1120 -.0110 .1230 290 ---- ---- ---- ---- .1210 -.0115 .1325 295 ---- ---- ---- ---- .1305 -.0125 .1430 300 ---- ---- ---- ---- .1405 -.0130 .1535 305 ---- ---- ---- ---- .1510 -.0140 .1650 310 ---- ---- ---- ---- .1625 -.0145 .1770 315 ---- ---- ---- ---- .1740 -.0155 .1895 320 ---- ---- ---- ---- .1865 -.0165 .2030 325 ---- ---- ---- ---- .1990 -.0175 .2165 330 ---- ---- ---- ---- .2130 -.0180 .2310 335 ---- ---- ---- ---- .2270 -.0195 .2465 340 ---- ---- ---- ---- .2420 -.0205 .2625 345 ---- ---- ---- ---- .2575 -.0215 .2790 350 ---- ---- ---- ---- .2740 -.0225 .2965 355 ---- ---- ---- ---- .2915 -.0230 .3145 360 ---- ---- ---- ---- .3095 -.0240 .3335 365 ---- ---- ---- ---- .3280 -.0255 .3535 370 ---- ---- ---- ---- .3475 -.0265 .3740 375 ---- ---- ---- ---- .3675 -.0280 .3955 380 ---- ---- ---- ---- .3890 -.0285 .4175 385 ---- ---- ---- ---- .4105 -.0300 .4405 390 ---- ---- ---- ---- .4335 -.0310 .4645 395 ---- ---- ---- ---- .4565 -.0325 .4890 400 ---- ---- ---- ---- .4810 -.0335 .5145 405 ---- ---- ---- ---- .5060 -.0345 .5405 410 ---- ---- ---- ---- .5315 -.0360 .5675 415 ---- ---- ---- ---- .5580 -.0370 .5950 420 ---- ---- ---- ---- .5855 -.0380 .6235 425 ---- ---- ---- ---- .6135 -.0390 .6525 430 ---- ---- ---- ---- .6420 -.0405 .6825 435 ---- ---- ---- ---- .6715 -.0415 .7130 440 ---- ---- ---- ---- .7015 -.0425 .7440 445 ---- ---- ---- ---- .7325 -.0435 .7760 450 ---- ---- ---- ---- .7640 -.0445 .8085 455 ---- ---- ---- ---- .7960 -.0455 .8415 460 ---- ---- ---- ---- .8285 -.0470 .8755 465 ---- ---- ---- ---- .8620 -.0475 .9095 470 ---- ---- ---- ---- .8960 -.0485 .9445 475 ---- ---- ---- ---- .9305 -.0495 .9800 480 ---- ---- ---- ---- .9655 -.0505 1.0160 485 ---- ---- ---- ---- 1.0010 -.0520 1.0530 490 ---- ---- ---- ---- 1.0375 -.0525 1.0900 495 ---- ---- ---- ---- 1.0740 -.0535 1.1275 500 ---- ---- ---- ---- 1.1110 -.0545 1.1655 505 ---- ---- ---- ---- 1.1485 -.0555 1.2040 510 ---- ---- ---- ---- 1.1865 -.0565 1.2430 515 ---- ---- ---- ---- 1.2250 -.0570 1.2820 520 ---- ---- ---- ---- 1.2640 -.0580 1.3220 525 ---- ---- ---- ---- 1.3035 -.0585 1.3620 530 ---- ---- ---- ---- 1.3430 -.0595 1.4025 535 ---- ---- ---- ---- 1.3830 -.0605 1.4435 540 ---- ---- ---- ---- 1.4235 -.0610 1.4845 545 ---- ---- ---- ---- 1.4645 -.0615 1.5260 550 ---- ---- ---- ---- 1.5055 -.0625 1.5680 555 ---- ---- ---- ---- 1.5470 -.0630 1.6100 575 ---- ---- ---- ---- 1.7160 -.0660 1.7820 600 ---- ---- ---- ---- 1.9335 -.0690 2.0025 625 ---- ---- ---- ---- 2.1570 -.0725 2.2295 650 ---- ---- ---- ---- 2.3865 -.0750 2.4615 675 ---- ---- ---- ---- 2.6210 -.0775 2.6985 700 ---- ---- ---- ---- 2.8595 -.0800 2.9395 725 ---- ---- ---- ---- 3.1020 -.0820 3.1840 750 ---- ---- ---- ---- 3.3480 -.0845 3.4325 775 ---- ---- ---- ---- 3.5975 -.0850 3.6825 800 ---- ---- ---- ---- 3.8475 -.0850 3.9325 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0025 -.0005 .0030 125 ---- ---- ---- ---- .0065 -.0010 .0075 150 ---- ---- ---- ---- .0140 -.0010 .0150 175 ---- ---- ---- ---- .0245 -.0025 .0270 200 ---- ---- ---- ---- .0400 -.0040 .0440 225 ---- ---- ---- ---- .0605 -.0055 .0660 230 ---- ---- ---- ---- .0655 -.0060 .0715 235 ---- ---- ---- ---- .0705 -.0060 .0765 240 ---- ---- ---- ---- .0755 -.0070 .0825 245 ---- ---- ---- ---- .0810 -.0075 .0885 250 ---- ---- ---- ---- .0870 -.0075 .0945 255 ---- ---- ---- ---- .0930 -.0080 .1010 260 ---- ---- ---- ---- .0995 -.0085 .1080 265 ---- ---- ---- ---- .1060 -.0090 .1150 270 ---- ---- ---- ---- .1130 -.0095 .1225 275 ---- ---- ---- ---- .1200 -.0105 .1305 280 ---- ---- ---- ---- .1275 -.0115 .1390 285 ---- ---- ---- ---- .1355 -.0120 .1475 290 ---- ---- ---- ---- .1440 -.0125 .1565 295 ---- ---- ---- ---- .1530 -.0130 .1660 300 ---- ---- ---- ---- .1625 -.0135 .1760 305 ---- ---- ---- ---- .1720 -.0145 .1865 310 ---- ---- ---- ---- .1825 -.0150 .1975 315 ---- ---- ---- ---- .1935 -.0160 .2095 320 ---- ---- ---- ---- .2050 -.0170 .2220 325 ---- ---- ---- ---- .2170 -.0180 .2350 330 ---- ---- ---- ---- .2300 -.0185 .2485 335 ---- ---- ---- ---- .2435 -.0195 .2630 340 ---- ---- ---- ---- .2580 -.0205 .2785 345 ---- ---- ---- ---- .2730 -.0215 .2945 350 ---- ---- ---- ---- .2890 -.0225 .3115 355 ---- ---- ---- ---- .3060 -.0235 .3295 360 ---- ---- ---- ---- .3240 -.0245 .3485 365 ---- ---- ---- ---- .3425 -.0260 .3685 370 ---- ---- ---- ---- .3625 -.0265 .3890 375 ---- ---- ---- ---- .3830 -.0275 .4105 380 ---- ---- ---- ---- .4045 -.0285 .4330 385 ---- ---- ---- ---- .4265 -.0300 .4565 390 ---- ---- ---- ---- .4500 -.0310 .4810 395 ---- ---- ---- ---- .4740 -.0320 .5060 400 ---- ---- ---- ---- .4985 -.0335 .5320 405 ---- ---- ---- ---- .5245 -.0345 .5590 410 ---- ---- ---- ---- .5510 -.0355 .5865 415 ---- ---- ---- ---- .5785 -.0365 .6150 420 ---- ---- ---- ---- .6065 -.0375 .6440 425 ---- ---- ---- ---- .6355 -.0385 .6740 430 ---- ---- ---- ---- .6650 -.0400 .7050 435 ---- ---- ---- ---- .6955 -.0410 .7365 440 ---- ---- ---- ---- .7270 -.0415 .7685 445 ---- ---- ---- ---- .7585 -.0430 .8015 450 ---- ---- ---- ---- .7915 -.0435 .8350 455 ---- ---- ---- ---- .8245 -.0450 .8695 460 ---- ---- ---- ---- .8585 -.0460 .9045 465 ---- ---- ---- ---- .8930 -.0470 .9400 470 ---- ---- ---- ---- .9285 -.0475 .9760 475 ---- ---- ---- ---- .9640 -.0485 1.0125 480 ---- ---- ---- ---- 1.0005 -.0495 1.0500 485 ---- ---- ---- ---- 1.0375 -.0500 1.0875 490 ---- ---- ---- ---- 1.0750 -.0510 1.1260 495 ---- ---- ---- ---- 1.1130 -.0515 1.1645 500 ---- ---- ---- ---- 1.1510 -.0530 1.2040 505 ---- ---- ---- ---- 1.1900 ---- ---- 525 ---- ---- ---- ---- 1.3500 -.0560 1.4060 550 ---- ---- ---- ---- 1.5580 -.0595 1.6175 575 ---- ---- ---- ---- 1.7730 -.0625 1.8355 600 ---- ---- ---- ---- 1.9935 -.0650 2.0585 625 ---- ---- ---- ---- 2.2185 -.0670 2.2855 650 ---- ---- ---- ---- 2.4480 -.0685 2.5165 675 ---- ---- ---- ---- 2.6800 -.0710 2.7510 700 ---- ---- ---- ---- 2.9150 -.0725 2.9875 725 ---- ---- ---- ---- 3.1525 -.0735 3.2260 750 ---- ---- ---- ---- 3.3915 -.0755 3.4670 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 -.0010 .0100 150 ---- ---- ---- ---- .0180 -.0015 .0195 175 ---- ---- ---- ---- .0305 -.0030 .0335 200 ---- ---- ---- ---- .0480 -.0040 .0520 225 ---- ---- ---- ---- .0700 -.0060 .0760 230 ---- ---- ---- ---- .0750 -.0065 .0815 235 ---- ---- ---- ---- .0805 -.0065 .0870 240 ---- ---- ---- ---- .0860 -.0070 .0930 245 ---- ---- ---- ---- .0915 -.0080 .0995 250 ---- ---- ---- ---- .0975 -.0085 .1060 255 ---- ---- ---- ---- .1040 -.0085 .1125 260 ---- ---- ---- ---- .1105 -.0095 .1200 265 ---- ---- ---- ---- .1175 -.0095 .1270 270 ---- ---- ---- ---- .1245 -.0105 .1350 275 ---- ---- ---- ---- .1320 -.0110 .1430 280 ---- ---- ---- ---- .1400 -.0115 .1515 285 ---- ---- ---- ---- .1485 -.0120 .1605 290 ---- ---- ---- ---- .1570 -.0130 .1700 295 ---- ---- ---- ---- .1665 -.0135 .1800 300 ---- ---- ---- ---- .1760 -.0140 .1900 305 ---- ---- ---- ---- .1860 -.0150 .2010 310 ---- ---- ---- ---- .1970 -.0155 .2125 315 ---- ---- ---- ---- .2080 -.0165 .2245 320 ---- ---- ---- ---- .2200 -.0175 .2375 325 ---- ---- ---- ---- .2325 -.0185 .2510 330 ---- ---- ---- ---- .2460 -.0190 .2650 335 ---- ---- ---- ---- .2600 -.0200 .2800 340 ---- ---- ---- ---- .2750 -.0205 .2955 345 ---- ---- ---- ---- .2905 -.0215 .3120 350 ---- ---- ---- ---- .3070 -.0225 .3295 355 ---- ---- ---- ---- .3240 -.0240 .3480 360 ---- ---- ---- ---- .3425 -.0245 .3670 365 ---- ---- ---- ---- .3615 -.0255 .3870 370 ---- ---- ---- ---- .3815 -.0265 .4080 375 ---- ---- ---- ---- .4020 -.0280 .4300 380 ---- ---- ---- ---- .4240 -.0285 .4525 385 ---- ---- ---- ---- .4465 -.0300 .4765 390 ---- ---- ---- ---- .4695 -.0315 .5010 395 ---- ---- ---- ---- .4940 -.0320 .5260 400 ---- ---- ---- ---- .5190 -.0330 .5520 405 ---- ---- ---- ---- .5450 -.0340 .5790 410 ---- ---- ---- ---- .5715 -.0350 .6065 415 ---- ---- ---- ---- .5985 -.0365 .6350 420 ---- ---- ---- ---- .6270 -.0375 .6645 425 ---- ---- ---- ---- .6555 -.0385 .6940 430 ---- ---- ---- ---- .6855 -.0395 .7250 435 ---- ---- ---- ---- .7155 -.0405 .7560 440 ---- ---- ---- ---- .7465 -.0415 .7880 445 ---- ---- ---- ---- .7785 -.0425 .8210 450 ---- ---- ---- ---- .8105 -.0435 .8540 455 ---- ---- ---- ---- .8435 -.0445 .8880 460 ---- ---- ---- ---- .8775 -.0450 .9225 465 ---- ---- ---- ---- .9115 -.0465 .9580 470 ---- ---- ---- ---- .9465 -.0470 .9935 475 ---- ---- ---- ---- .9820 -.0480 1.0300 480 ---- ---- ---- ---- 1.0180 -.0485 1.0665 485 ---- ---- ---- ---- 1.0545 -.0495 1.1040 490 ---- ---- ---- ---- 1.0915 -.0505 1.1420 495 ---- ---- ---- ---- 1.1290 -.0510 1.1800 500 ---- ---- ---- ---- 1.1670 -.0520 1.2190 505 ---- ---- ---- ---- 1.2050 ---- ---- 525 ---- ---- ---- ---- 1.3630 -.0560 1.4190 550 ---- ---- ---- ---- 1.5685 -.0595 1.6280 575 ---- ---- ---- ---- 1.7815 -.0620 1.8435 600 ---- ---- ---- ---- 2.0000 -.0650 2.0650 625 ---- ---- ---- ---- 2.2235 -.0670 2.2905 650 ---- ---- ---- ---- 2.4510 -.0690 2.5200 675 ---- ---- ---- ---- 2.6820 -.0710 2.7530 700 ---- ---- ---- ---- 2.9160 -.0725 2.9885 725 ---- ---- ---- ---- 3.1525 -.0745 3.2270 750 ---- ---- ---- ---- 3.3915 -.0755 3.4670 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 -.0005 .0050 125 ---- ---- ---- ---- .0110 -.0010 .0120 150 ---- ---- ---- ---- .0205 -.0020 .0225 175 ---- ---- ---- ---- .0350 -.0030 .0380 200 ---- ---- ---- ---- .0540 -.0040 .0580 225 ---- ---- ---- ---- .0780 -.0060 .0840 230 ---- ---- ---- ---- .0835 -.0065 .0900 235 ---- ---- ---- ---- .0890 -.0075 .0965 240 ---- ---- ---- ---- .0950 -.0075 .1025 245 ---- ---- ---- ---- .1015 -.0080 .1095 250 ---- ---- ---- ---- .1080 -.0085 .1165 255 ---- ---- ---- ---- .1145 -.0090 .1235 260 ---- ---- ---- ---- .1215 -.0095 .1310 265 ---- ---- ---- ---- .1285 -.0105 .1390 270 ---- ---- ---- ---- .1360 -.0110 .1470 275 ---- ---- ---- ---- .1440 -.0115 .1555 280 ---- ---- ---- ---- .1520 -.0120 .1640 285 ---- ---- ---- ---- .1605 -.0125 .1730 290 ---- ---- ---- ---- .1695 -.0130 .1825 295 ---- ---- ---- ---- .1790 -.0135 .1925 300 ---- ---- ---- ---- .1885 -.0145 .2030 305 ---- ---- ---- ---- .1990 -.0150 .2140 310 ---- ---- ---- ---- .2100 -.0155 .2255 315 ---- ---- ---- ---- .2210 -.0170 .2380 320 ---- ---- ---- ---- .2330 -.0175 .2505 325 ---- ---- ---- ---- .2455 -.0185 .2640 330 ---- ---- ---- ---- .2590 -.0190 .2780 335 ---- ---- ---- ---- .2730 -.0200 .2930 340 ---- ---- ---- ---- .2880 -.0210 .3090 345 ---- ---- ---- ---- .3035 -.0220 .3255 350 ---- ---- ---- ---- .3200 -.0230 .3430 355 ---- ---- ---- ---- .3375 -.0235 .3610 360 ---- ---- ---- ---- .3555 -.0250 .3805 365 ---- ---- ---- ---- .3750 -.0255 .4005 370 ---- ---- ---- ---- .3950 -.0270 .4220 375 ---- ---- ---- ---- .4160 -.0280 .4440 380 ---- ---- ---- ---- .4380 -.0290 .4670 385 ---- ---- ---- ---- .4605 -.0300 .4905 390 ---- ---- ---- ---- .4840 -.0310 .5150 395 ---- ---- ---- ---- .5085 -.0320 .5405 400 ---- ---- ---- ---- .5340 -.0330 .5670 405 ---- ---- ---- ---- .5600 -.0340 .5940 410 ---- ---- ---- ---- .5870 -.0350 .6220 415 ---- ---- ---- ---- .6145 -.0360 .6505 420 ---- ---- ---- ---- .6425 -.0375 .6800 425 ---- ---- ---- ---- .6720 -.0380 .7100 430 ---- ---- ---- ---- .7015 -.0395 .7410 435 ---- ---- ---- ---- .7320 -.0405 .7725 440 ---- ---- ---- ---- .7635 -.0410 .8045 445 ---- ---- ---- ---- .7955 -.0420 .8375 450 ---- ---- ---- ---- .8280 -.0430 .8710 455 ---- ---- ---- ---- .8610 -.0440 .9050 460 ---- ---- ---- ---- .8950 -.0450 .9400 465 ---- ---- ---- ---- .9295 -.0455 .9750 470 ---- ---- ---- ---- .9645 -.0465 1.0110 475 ---- ---- ---- ---- 1.0000 -.0475 1.0475 480 ---- ---- ---- ---- 1.0365 -.0480 1.0845 485 ---- ---- ---- ---- 1.0730 -.0490 1.1220 490 ---- ---- ---- ---- 1.1105 -.0495 1.1600 495 ---- ---- ---- ---- 1.1480 -.0505 1.1985 500 ---- ---- ---- ---- 1.1860 -.0515 1.2375 505 ---- ---- ---- ---- 1.2250 ---- ---- 525 ---- ---- ---- ---- 1.3835 -.0550 1.4385 550 ---- ---- ---- ---- 1.5895 -.0580 1.6475 575 ---- ---- ---- ---- 1.8030 -.0610 1.8640 600 ---- ---- ---- ---- 2.0220 -.0630 2.0850 625 ---- ---- ---- ---- 2.2455 -.0650 2.3105 650 ---- ---- ---- ---- 2.4725 -.0675 2.5400 675 ---- ---- ---- ---- 2.7030 -.0695 2.7725 700 ---- ---- ---- ---- 2.9365 -.0710 3.0075 725 ---- ---- ---- ---- 3.1725 -.0720 3.2445 750 ---- ---- ---- ---- 3.4100 -.0735 3.4835 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 -.0005 .0025 100 ---- ---- ---- ---- .0065 -.0005 .0070 125 ---- ---- ---- ---- .0135 -.0015 .0150 150 ---- ---- ---- ---- .0250 -.0020 .0270 175 ---- ---- ---- ---- .0410 -.0030 .0440 200 ---- ---- ---- ---- .0610 -.0050 .0660 225 ---- ---- ---- ---- .0865 -.0065 .0930 230 ---- ---- ---- ---- .0920 -.0070 .0990 235 ---- ---- ---- ---- .0980 -.0075 .1055 240 ---- ---- ---- ---- .1040 -.0080 .1120 245 ---- ---- ---- ---- .1105 -.0085 .1190 250 ---- ---- ---- ---- .1170 -.0090 .1260 255 ---- ---- ---- ---- .1240 -.0090 .1330 260 ---- ---- ---- ---- .1310 -.0100 .1410 265 ---- ---- ---- ---- .1385 -.0100 .1485 270 ---- ---- ---- ---- .1460 -.0110 .1570 275 ---- ---- ---- ---- .1540 -.0115 .1655 280 ---- ---- ---- ---- .1625 -.0120 .1745 285 ---- ---- ---- ---- .1715 -.0125 .1840 290 ---- ---- ---- ---- .1805 -.0135 .1940 295 ---- ---- ---- ---- .1900 -.0140 .2040 300 ---- ---- ---- ---- .2000 -.0150 .2150 305 ---- ---- ---- ---- .2110 -.0155 .2265 310 ---- ---- ---- ---- .2220 -.0160 .2380 315 ---- ---- ---- ---- .2335 -.0170 .2505 320 ---- ---- ---- ---- .2460 -.0180 .2640 325 ---- ---- ---- ---- .2590 -.0185 .2775 330 ---- ---- ---- ---- .2725 -.0195 .2920 335 ---- ---- ---- ---- .2870 -.0205 .3075 340 ---- ---- ---- ---- .3025 -.0210 .3235 345 ---- ---- ---- ---- .3185 -.0220 .3405 350 ---- ---- ---- ---- .3350 -.0230 .3580 355 ---- ---- ---- ---- .3530 -.0240 .3770 360 ---- ---- ---- ---- .3715 -.0250 .3965 365 ---- ---- ---- ---- .3910 -.0260 .4170 370 ---- ---- ---- ---- .4115 -.0265 .4380 375 ---- ---- ---- ---- .4325 -.0280 .4605 380 ---- ---- ---- ---- .4545 -.0290 .4835 385 ---- ---- ---- ---- .4775 -.0300 .5075 390 ---- ---- ---- ---- .5010 -.0310 .5320 395 ---- ---- ---- ---- .5255 -.0320 .5575 400 ---- ---- ---- ---- .5510 -.0330 .5840 405 ---- ---- ---- ---- .5775 -.0335 .6110 410 ---- ---- ---- ---- .6040 -.0350 .6390 415 ---- ---- ---- ---- .6320 -.0360 .6680 420 ---- ---- ---- ---- .6605 -.0370 .6975 425 ---- ---- ---- ---- .6895 -.0380 .7275 430 ---- ---- ---- ---- .7195 -.0390 .7585 435 ---- ---- ---- ---- .7500 -.0400 .7900 440 ---- ---- ---- ---- .7815 -.0405 .8220 445 ---- ---- ---- ---- .8135 -.0415 .8550 450 ---- ---- ---- ---- .8460 -.0425 .8885 455 ---- ---- ---- ---- .8790 -.0435 .9225 460 ---- ---- ---- ---- .9130 -.0445 .9575 465 ---- ---- ---- ---- .9475 -.0455 .9930 470 ---- ---- ---- ---- .9825 -.0465 1.0290 475 ---- ---- ---- ---- 1.0185 -.0470 1.0655 480 ---- ---- ---- ---- 1.0545 -.0480 1.1025 485 ---- ---- ---- ---- 1.0910 -.0490 1.1400 490 ---- ---- ---- ---- 1.1285 -.0495 1.1780 495 ---- ---- ---- ---- 1.1660 -.0500 1.2160 500 ---- ---- ---- ---- 1.2045 -.0505 1.2550 505 ---- ---- ---- ---- 1.2430 ---- ---- 525 ---- ---- ---- ---- 1.4015 -.0540 1.4555 550 ---- ---- ---- ---- 1.6075 -.0575 1.6650 575 ---- ---- ---- ---- 1.8205 -.0600 1.8805 600 ---- ---- ---- ---- 2.0390 -.0625 2.1015 625 ---- ---- ---- ---- 2.2620 -.0645 2.3265 650 ---- ---- ---- ---- 2.4890 -.0665 2.5555 675 ---- ---- ---- ---- 2.7190 -.0680 2.7870 700 ---- ---- ---- ---- 2.9520 -.0695 3.0215 725 ---- ---- ---- ---- 3.1870 -.0715 3.2585 750 ---- ---- ---- ---- 3.4245 -.0725 3.4970 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0130 -.0010 .0140 150 ---- ---- ---- ---- .0240 -.0020 .0260 175 ---- ---- ---- ---- .0400 -.0035 .0435 200 ---- ---- ---- ---- .0610 -.0050 .0660 225 ---- ---- ---- ---- .0880 -.0065 .0945 230 ---- ---- ---- ---- .0940 -.0070 .1010 235 ---- ---- ---- ---- .1000 -.0075 .1075 240 ---- ---- ---- ---- .1070 -.0075 .1145 245 ---- ---- ---- ---- .1135 -.0085 .1220 250 ---- ---- ---- ---- .1205 -.0090 .1295 255 ---- ---- ---- ---- .1280 -.0095 .1375 260 ---- ---- ---- ---- .1355 -.0100 .1455 265 ---- ---- ---- ---- .1435 -.0105 .1540 270 ---- ---- ---- ---- .1520 -.0110 .1630 275 ---- ---- ---- ---- .1605 -.0115 .1720 280 ---- ---- ---- ---- .1695 -.0125 .1820 285 ---- ---- ---- ---- .1790 -.0130 .1920 290 ---- ---- ---- ---- .1885 -.0140 .2025 295 ---- ---- ---- ---- .1990 -.0145 .2135 300 ---- ---- ---- ---- .2100 -.0145 .2245 305 ---- ---- ---- ---- .2210 -.0155 .2365 310 ---- ---- ---- ---- .2330 -.0160 .2490 315 ---- ---- ---- ---- .2450 -.0175 .2625 320 ---- ---- ---- ---- .2580 -.0180 .2760 325 ---- ---- ---- ---- .2715 -.0190 .2905 330 ---- ---- ---- ---- .2860 -.0195 .3055 335 ---- ---- ---- ---- .3010 -.0205 .3215 340 ---- ---- ---- ---- .3165 -.0215 .3380 345 ---- ---- ---- ---- .3330 -.0220 .3550 350 ---- ---- ---- ---- .3505 -.0230 .3735 355 ---- ---- ---- ---- .3685 -.0240 .3925 360 ---- ---- ---- ---- .3870 -.0250 .4120 365 ---- ---- ---- ---- .4070 -.0260 .4330 370 ---- ---- ---- ---- .4275 -.0270 .4545 375 ---- ---- ---- ---- .4490 -.0275 .4765 380 ---- ---- ---- ---- .4710 -.0290 .5000 385 ---- ---- ---- ---- .4940 -.0300 .5240 390 ---- ---- ---- ---- .5175 -.0310 .5485 395 ---- ---- ---- ---- .5425 -.0315 .5740 400 ---- ---- ---- ---- .5675 -.0330 .6005 405 ---- ---- ---- ---- .5940 -.0335 .6275 410 ---- ---- ---- ---- .6205 -.0350 .6555 415 ---- ---- ---- ---- .6485 -.0355 .6840 420 ---- ---- ---- ---- .6765 -.0370 .7135 425 ---- ---- ---- ---- .7055 -.0380 .7435 430 ---- ---- ---- ---- .7355 -.0385 .7740 435 ---- ---- ---- ---- .7660 -.0395 .8055 440 ---- ---- ---- ---- .7970 -.0405 .8375 445 ---- ---- ---- ---- .8290 -.0410 .8700 450 ---- ---- ---- ---- .8615 -.0420 .9035 455 ---- ---- ---- ---- .8945 -.0430 .9375 460 ---- ---- ---- ---- .9280 -.0440 .9720 465 ---- ---- ---- ---- .9625 -.0445 1.0070 470 ---- ---- ---- ---- .9970 -.0455 1.0425 475 ---- ---- ---- ---- 1.0325 -.0465 1.0790 480 ---- ---- ---- ---- 1.0685 -.0470 1.1155 485 ---- ---- ---- ---- 1.1045 -.0480 1.1525 490 ---- ---- ---- ---- 1.1415 -.0490 1.1905 495 ---- ---- ---- ---- 1.1790 -.0495 1.2285 500 ---- ---- ---- ---- 1.2165 -.0505 1.2670 505 ---- ---- ---- ---- 1.2550 ---- ---- 525 ---- ---- ---- ---- 1.4115 -.0540 1.4655 550 ---- ---- ---- ---- 1.6150 -.0570 1.6720 575 ---- ---- ---- ---- 1.8250 -.0595 1.8845 600 ---- ---- ---- ---- 2.0405 -.0625 2.1030 625 ---- ---- ---- ---- 2.2610 -.0645 2.3255 650 ---- ---- ---- ---- 2.4855 -.0665 2.5520 675 ---- ---- ---- ---- 2.7140 -.0685 2.7825 700 ---- ---- ---- ---- 2.9450 -.0705 3.0155 725 ---- ---- ---- ---- 3.1790 -.0720 3.2510 750 ---- ---- ---- ---- 3.4150 -.0735 3.4885 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0155 -.0010 .0165 150 ---- ---- ---- ---- .0280 -.0020 .0300 175 ---- ---- ---- ---- .0460 -.0030 .0490 200 ---- ---- ---- ---- .0690 -.0050 .0740 225 ---- ---- ---- ---- .0975 -.0070 .1045 250 ---- ---- ---- ---- .1320 -.0095 .1415 260 ---- ---- ---- ---- .1475 -.0105 .1580 265 ---- ---- ---- ---- .1560 -.0110 .1670 270 ---- ---- ---- ---- .1645 -.0115 .1760 275 ---- ---- ---- ---- .1735 -.0120 .1855 280 ---- ---- ---- ---- .1825 -.0125 .1950 285 ---- ---- ---- ---- .1920 -.0135 .2055 290 ---- ---- ---- ---- .2020 -.0140 .2160 295 ---- ---- ---- ---- .2125 -.0145 .2270 300 ---- ---- ---- ---- .2235 -.0150 .2385 305 ---- ---- ---- ---- .2350 -.0155 .2505 310 ---- ---- ---- ---- .2465 -.0170 .2635 315 ---- ---- ---- ---- .2590 -.0175 .2765 320 ---- ---- ---- ---- .2720 -.0185 .2905 325 ---- ---- ---- ---- .2855 -.0195 .3050 330 ---- ---- ---- ---- .3000 -.0200 .3200 335 ---- ---- ---- ---- .3150 -.0205 .3355 340 ---- ---- ---- ---- .3310 -.0215 .3525 345 ---- ---- ---- ---- .3475 -.0225 .3700 350 ---- ---- ---- ---- .3645 -.0235 .3880 355 ---- ---- ---- ---- .3830 -.0240 .4070 360 ---- ---- ---- ---- .4020 -.0250 .4270 365 ---- ---- ---- ---- .4220 -.0260 .4480 370 ---- ---- ---- ---- .4425 -.0270 .4695 375 ---- ---- ---- ---- .4640 -.0280 .4920 380 ---- ---- ---- ---- .4865 -.0290 .5155 385 ---- ---- ---- ---- .5100 -.0295 .5395 390 ---- ---- ---- ---- .5340 -.0310 .5650 395 ---- ---- ---- ---- .5585 -.0320 .5905 400 ---- ---- ---- ---- .5845 -.0325 .6170 405 ---- ---- ---- ---- .6105 -.0340 .6445 410 ---- ---- ---- ---- .6380 -.0345 .6725 415 ---- ---- ---- ---- .6655 -.0360 .7015 420 ---- ---- ---- ---- .6945 -.0365 .7310 425 ---- ---- ---- ---- .7235 -.0375 .7610 430 ---- ---- ---- ---- .7535 -.0385 .7920 435 ---- ---- ---- ---- .7845 -.0390 .8235 440 ---- ---- ---- ---- .8155 -.0405 .8560 445 ---- ---- ---- ---- .8475 -.0410 .8885 450 ---- ---- ---- ---- .8800 -.0420 .9220 455 ---- ---- ---- ---- .9135 -.0425 .9560 460 ---- ---- ---- ---- .9470 -.0440 .9910 465 ---- ---- ---- ---- .9815 -.0445 1.0260 470 ---- ---- ---- ---- 1.0165 -.0450 1.0615 475 ---- ---- ---- ---- 1.0520 -.0460 1.0980 480 ---- ---- ---- ---- 1.0875 -.0470 1.1345 485 ---- ---- ---- ---- 1.1240 -.0475 1.1715 490 ---- ---- ---- ---- 1.1610 -.0480 1.2090 495 ---- ---- ---- ---- 1.1980 -.0490 1.2470 500 ---- ---- ---- ---- 1.2360 -.0495 1.2855 505 ---- ---- ---- ---- 1.2740 ---- ---- 525 ---- ---- ---- ---- 1.4300 -.0530 1.4830 550 ---- ---- ---- ---- 1.6315 -.0565 1.6880 575 ---- ---- ---- ---- 1.8400 -.0590 1.8990 600 ---- ---- ---- ---- 2.0540 -.0615 2.1155 625 ---- ---- ---- ---- 2.2730 -.0640 2.3370 650 ---- ---- ---- ---- 2.4960 -.0660 2.5620 675 ---- ---- ---- ---- 2.7230 -.0680 2.7910 700 ---- ---- ---- ---- 2.9530 -.0700 3.0230 725 ---- ---- ---- ---- 3.1860 -.0715 3.2575 750 ---- ---- ---- ---- 3.4215 -.0730 3.4945 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 -.0005 .0035 100 ---- ---- ---- ---- .0090 -.0005 .0095 125 ---- ---- ---- ---- .0185 -.0015 .0200 150 ---- ---- ---- ---- .0330 -.0025 .0355 175 ---- ---- ---- ---- .0530 -.0035 .0565 200 ---- ---- ---- ---- .0775 -.0055 .0830 225 ---- ---- ---- ---- .1080 -.0070 .1150 250 ---- ---- ---- ---- .1440 -.0095 .1535 275 ---- ---- ---- ---- .1860 -.0120 .1980 280 ---- ---- ---- ---- .1950 -.0130 .2080 285 ---- ---- ---- ---- .2050 -.0135 .2185 290 ---- ---- ---- ---- .2150 -.0140 .2290 295 ---- ---- ---- ---- .2255 -.0150 .2405 300 ---- ---- ---- ---- .2365 -.0155 .2520 305 ---- ---- ---- ---- .2480 -.0160 .2640 310 ---- ---- ---- ---- .2600 -.0170 .2770 315 ---- ---- ---- ---- .2725 -.0175 .2900 320 ---- ---- ---- ---- .2855 -.0185 .3040 325 ---- ---- ---- ---- .2990 -.0195 .3185 330 ---- ---- ---- ---- .3135 -.0200 .3335 335 ---- ---- ---- ---- .3290 -.0205 .3495 340 ---- ---- ---- ---- .3445 -.0220 .3665 345 ---- ---- ---- ---- .3615 -.0225 .3840 350 ---- ---- ---- ---- .3790 -.0235 .4025 355 ---- ---- ---- ---- .3975 -.0240 .4215 360 ---- ---- ---- ---- .4165 -.0250 .4415 365 ---- ---- ---- ---- .4365 -.0260 .4625 370 ---- ---- ---- ---- .4575 -.0270 .4845 375 ---- ---- ---- ---- .4795 -.0275 .5070 380 ---- ---- ---- ---- .5020 -.0285 .5305 385 ---- ---- ---- ---- .5250 -.0300 .5550 390 ---- ---- ---- ---- .5495 -.0305 .5800 395 ---- ---- ---- ---- .5745 -.0315 .6060 400 ---- ---- ---- ---- .6000 -.0325 .6325 405 ---- ---- ---- ---- .6265 -.0335 .6600 410 ---- ---- ---- ---- .6535 -.0345 .6880 415 ---- ---- ---- ---- .6815 -.0350 .7165 420 ---- ---- ---- ---- .7095 -.0365 .7460 425 ---- ---- ---- ---- .7390 -.0370 .7760 430 ---- ---- ---- ---- .7685 -.0385 .8070 435 ---- ---- ---- ---- .7990 -.0390 .8380 440 ---- ---- ---- ---- .8305 -.0395 .8700 445 ---- ---- ---- ---- .8620 -.0410 .9030 450 ---- ---- ---- ---- .8945 -.0415 .9360 455 ---- ---- ---- ---- .9275 -.0425 .9700 460 ---- ---- ---- ---- .9610 -.0430 1.0040 465 ---- ---- ---- ---- .9950 -.0440 1.0390 470 ---- ---- ---- ---- 1.0295 -.0450 1.0745 475 ---- ---- ---- ---- 1.0650 -.0455 1.1105 480 ---- ---- ---- ---- 1.1005 -.0465 1.1470 485 ---- ---- ---- ---- 1.1365 -.0475 1.1840 490 ---- ---- ---- ---- 1.1735 -.0480 1.2215 495 ---- ---- ---- ---- 1.2105 -.0485 1.2590 500 ---- ---- ---- ---- 1.2480 -.0495 1.2975 505 ---- ---- ---- ---- 1.2860 ---- ---- 525 ---- ---- ---- ---- 1.4420 -.0525 1.4945 550 ---- ---- ---- ---- 1.6445 -.0555 1.7000 575 ---- ---- ---- ---- 1.8540 -.0585 1.9125 600 ---- ---- ---- ---- 2.0690 -.0610 2.1300 625 ---- ---- ---- ---- 2.2885 -.0635 2.3520 650 ---- ---- ---- ---- 2.5125 -.0650 2.5775 675 ---- ---- ---- ---- 2.7395 -.0675 2.8070 700 ---- ---- ---- ---- 2.9700 -.0685 3.0385 725 ---- ---- ---- ---- 3.2030 -.0700 3.2730 750 ---- ---- ---- ---- 3.4380 -.0720 3.5100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2731 2463 38871 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 94.25A ---- ---- ---- 67500 ---- ---- ---- 67.50A ---- ---- ---- 70000 ---- ---- ---- ---- 33.25 -2.00 35.25 50 72500 ---- ---- ---- 21.00A ---- ---- ---- 73000 ---- ---- ---- ---- 12.75 -2.25 15.00 10 75000 ---- ---- ---- 9.00A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 -.50 1.75 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.50 .75 75 92000 ---- ---- ---- ---- .25 -.50 .75 125 92500 ---- ---- ---- ---- .25 -.50 .75 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.25 .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 134.00A ---- ---- ---- 67500 ---- ---- ---- 124.25A ---- ---- ---- 70000 ---- ---- ---- ---- 78.50 -5.50 84.00 50 72500 ---- ---- ---- 68.25A ---- ---- ---- 73000 ---- ---- ---- ---- 55.00 -5.25 60.25 10 75000 ---- ---- ---- 46.25A ---- ---- ---- 77500 ---- ---- ---- 32.25A ---- ---- ---- 80000 ---- ---- ---- ---- 17.25 -3.00 20.25 50 82500 ---- ---- ---- 13.00A ---- ---- ---- 85000 ---- ---- ---- ---- 6.75 -1.25 8.00 150 90000 ---- ---- 3.25A 3.25A 3.00 -.75 3.75 75 92000 ---- ---- ---- ---- 2.25 -.50 2.75 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 -.50 4.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 163.75A ---- ---- ---- 67500 ---- ---- ---- 139.00A ---- ---- ---- 70000 ---- ---- ---- ---- 106.00 -4.50 110.50 50 72500 ---- ---- ---- 101.25A ---- ---- ---- 73000 ---- ---- ---- ---- 84.00 -4.00 88.00 10 75000 ---- ---- ---- 81.50A ---- ---- ---- 80000 ---- ---- ---- ---- 44.25 -3.00 47.25 50 82500 ---- ---- ---- 38.00A ---- ---- ---- 85000 ---- ---- 27.00A 27.00A 26.25 -2.00 28.25 150 87500 ---- ---- ---- 21.00A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 -1.50 16.25 75 92000 ---- ---- ---- ---- 11.50 -1.25 12.75 125 95000 ---- ---- 8.25A 8.25A 7.75 -1.00 8.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 114.75A ---- ---- ---- 73000 ---- ---- ---- ---- 95.75 -4.25 100.00 10 75000 ---- ---- ---- 97.50A ---- ---- ---- 77500 ---- ---- ---- 78.25A ---- ---- ---- 80000 ---- ---- ---- 61.00A ---- ---- ---- 82500 ---- ---- ---- 49.50A ---- ---- ---- 85000 ---- ---- ---- 40.25A ---- ---- ---- 87500 ---- ---- ---- 30.00A ---- ---- ---- 90000 ---- ---- 24.25A 24.25A 23.25 -1.50 24.75 25 95000 ---- ---- 16.25A 16.25A 15.50 -1.25 16.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 128.50A ---- ---- ---- 73000 ---- ---- ---- ---- 106.25 -.75 107.00 10 75000 ---- ---- ---- 111.50A ---- ---- ---- 77500 ---- ---- ---- 92.00A ---- ---- ---- 80000 ---- ---- ---- 76.75A ---- ---- ---- 82500 ---- ---- ---- 64.75A ---- ---- ---- 85000 ---- ---- ---- 54.75A ---- ---- ---- 87500 ---- ---- ---- 46.50A ---- ---- ---- 90000 ---- ---- ---- ---- 25.00 -.50 25.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.50 -.25 29.75 25 92500 ---- ---- ---- 36.75A ---- ---- ---- 95000 ---- ---- ---- 31.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 UNCH 34.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.25 UNCH 38.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.00 -.25 43.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.50 UNCH 51.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 -.25 55.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.25 +2.00 57.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2225 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .75 -.75 1.50 50 67500 ---- ---- ---- 4.50A ---- ---- ---- 68000 ---- ---- ---- ---- 2.00 -1.00 3.00 75 68500 ---- ---- ---- ---- 2.50 -1.00 3.50 25 70000 ---- ---- ---- ---- 4.25 -1.00 5.25 100 72500 ---- ---- ---- 18.50A ---- ---- ---- 74000 ---- ---- ---- ---- 19.75 -1.00 20.75 50 75000 ---- ---- ---- ---- 26.75 -1.00 27.75 100 76000 ---- ---- ---- ---- 35.00 -.50 35.50 25 80000 ---- ---- ---- 84.25A ---- ---- ---- 82500 ---- ---- ---- 109.25A ---- ---- ---- 85000 ---- ---- ---- 134.25A ---- ---- ---- 88000 ---- ---- ---- ---- 151.00 +.50 150.50 25 89000 ---- ---- ---- ---- 161.00 +.50 160.50 25 90000 ---- ---- ---- 186.75A ---- ---- ---- 92500 ---- ---- ---- ---- 196.00 +.50 195.50 50 95000 ---- ---- ---- 236.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.50 UNCH 1.50 50 67500 ---- ---- ---- 6.00A ---- ---- ---- 68000 ---- ---- ---- ---- 4.00 +.25 3.75 75 68500 ---- ---- ---- ---- 4.50 +.25 4.25 25 70000 ---- ---- ---- ---- 6.75 +.50 6.25 100 72500 ---- ---- ---- 12.75A ---- ---- ---- 74000 ---- ---- ---- ---- 16.25 +1.00 15.25 50 75000 ---- ---- ---- ---- 19.75 +1.25 18.50 100 76000 ---- ---- ---- ---- 23.75 +1.50 22.25 25 77500 ---- ---- ---- 33.50A ---- ---- ---- 80000 ---- ---- ---- 47.75A ---- ---- ---- 82500 ---- ---- ---- 70.50A ---- ---- ---- 85000 ---- ---- ---- 91.00A ---- ---- ---- 87500 ---- ---- ---- 113.25A ---- ---- ---- 88000 ---- ---- ---- ---- 111.75 +5.25 106.50 25 89000 ---- ---- ---- ---- 121.00 +5.25 115.75 25 90000 ---- ---- ---- 136.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 UNCH .50 50 65000 ---- ---- ---- ---- 4.50 +.25 4.25 50 67500 ---- ---- ---- 8.50A ---- ---- ---- 68000 ---- ---- ---- ---- 8.25 +.25 8.00 75 68500 ---- ---- ---- ---- 9.00 +.25 8.75 25 70000 ---- ---- ---- ---- 12.00 +.50 11.50 100 72500 ---- ---- ---- 20.75A ---- ---- ---- 74000 ---- ---- ---- ---- 22.75 +1.00 21.75 50 75000 ---- ---- ---- ---- 26.25 +1.25 25.00 100 76000 ---- ---- ---- ---- 30.00 +1.25 28.75 25 80000 ---- ---- ---- 59.75A ---- ---- ---- 82500 ---- ---- ---- 68.00A ---- ---- ---- 85000 ---- ---- ---- 92.50A ---- ---- ---- 87500 ---- ---- ---- 111.50A ---- ---- ---- 88000 ---- ---- ---- ---- 102.75 +3.25 99.50 25 89000 ---- ---- ---- ---- 110.75 +3.50 107.25 25 90000 ---- ---- ---- 139.25A ---- ---- ---- 95000 ---- ---- ---- 176.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.75 +.25 11.50 75 68500 ---- ---- ---- ---- 12.50 +.25 12.25 25 70000 ---- ---- ---- ---- 15.25 +.50 14.75 100 72500 ---- ---- ---- 24.25A ---- ---- ---- 74000 ---- ---- ---- ---- 24.50 +1.00 23.50 50 75000 ---- ---- ---- ---- 27.25 +1.00 26.25 50 77500 ---- ---- ---- 48.25A ---- ---- ---- 80000 ---- ---- ---- 56.00A ---- ---- ---- 82500 ---- ---- ---- 69.50A ---- ---- ---- 85000 ---- ---- ---- 85.25A ---- ---- ---- 87500 ---- ---- ---- 110.50A ---- ---- ---- 88000 ---- ---- ---- ---- 101.25 +3.25 98.00 25 90000 ---- ---- ---- 129.75A ---- ---- ---- 95000 ---- ---- ---- 171.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 15.25A ---- ---- ---- 68000 ---- ---- ---- ---- 11.50 UNCH 11.50 75 68500 ---- ---- ---- ---- 12.50 +.25 12.25 25 70000 ---- ---- ---- ---- 15.50 +.25 15.25 100 72500 ---- ---- ---- 29.25A ---- ---- ---- 74000 ---- ---- ---- ---- 25.50 +.25 25.25 50 75000 ---- ---- ---- ---- 28.75 +.25 28.50 50 77500 ---- ---- ---- 53.75A ---- ---- ---- 80000 ---- ---- ---- 64.00A ---- ---- ---- 82500 ---- ---- ---- 77.25A ---- ---- ---- 85000 ---- ---- ---- 92.50A ---- ---- ---- 87500 ---- ---- ---- 109.75A ---- ---- ---- 88000 ---- ---- ---- ---- 94.50 +.50 94.00 25 90000 ---- ---- ---- 133.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.25A ---- ---- ---- 68000 ---- ---- ---- ---- 14.75 UNCH 14.75 75 68500 ---- ---- ---- ---- 15.50 -.25 15.75 25 70000 ---- ---- ---- ---- 18.75 -.25 19.00 100 72500 ---- ---- ---- 35.25A ---- ---- ---- 74000 ---- ---- ---- ---- 29.50 UNCH 29.50 50 75000 ---- ---- ---- ---- 32.50 -.25 32.75 50 77500 ---- ---- ---- 55.25A ---- ---- ---- 80000 ---- ---- ---- 66.75A ---- ---- ---- 82500 ---- ---- ---- 80.00A ---- ---- ---- 85000 ---- ---- ---- 95.25A ---- ---- ---- 87500 ---- ---- ---- 112.00A ---- ---- ---- 88000 ---- ---- ---- ---- 98.75 UNCH 98.75 25 90000 ---- ---- ---- 130.25A ---- ---- ---- 92500 ---- ---- ---- 162.00A ---- ---- ---- 95000 ---- ---- ---- 182.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 UNCH 19.25 100 75000 ---- ---- ---- ---- 34.50 UNCH 34.50 50 88000 ---- ---- ---- ---- 98.75 -.25 99.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.25 -.25 22.50 100 75000 ---- ---- ---- ---- 38.25 -.25 38.50 50 88000 ---- ---- ---- ---- 102.75 UNCH 102.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 UNCH 26.25 100 75000 ---- ---- ---- ---- 42.75 -.25 43.00 50 88000 ---- ---- ---- ---- 107.50 UNCH 107.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 UNCH 28.00 100 75000 ---- ---- ---- ---- 44.25 UNCH 44.25 50 88000 ---- ---- ---- ---- 106.50 UNCH 106.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.00 UNCH 31.00 100 75000 ---- ---- ---- ---- 47.75 UNCH 47.75 50 88000 ---- ---- ---- ---- 110.25 -.25 110.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.00 -1.25 35.25 100 75000 ---- ---- ---- ---- 51.25 -1.50 52.75 50 88000 ---- ---- ---- ---- 114.00 -2.50 116.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.232 -.185 5.417 1850 ---- ---- ---- ---- 4.984 -.184 5.168 1875 ---- ---- ---- ---- 4.736 -.184 4.920 1900 ---- ---- ---- ---- 4.488 -.184 4.672 1925 ---- ---- ---- ---- 4.241 -.184 4.425 1950 ---- ---- ---- ---- 3.996 -.182 4.178 1975 ---- ---- ---- ---- 3.751 -.182 3.933 2000 ---- ---- ---- ---- 3.508 -.181 3.689 2025 ---- ---- 3.140A 3.140A 3.267 -.179 3.446 2050 ---- 3.281B 2.903A 3.281B 3.029 -.178 3.207 2075 ---- 3.320B 2.670A 3.318B 2.794 -.176 2.970 2100 ---- 3.220B 2.442A 3.220B 2.563 -.174 2.737 2125 ---- 2.984B 2.219A 2.984B 2.337 -.172 2.509 2150 2.500 2.751B 2.003A 2.003A 2.118 -.169 2 2.287 2175 ---- 2.523B 1.796A 2.523B 1.907 -.165 2.072 2200 2.056 2.300B 1.599A 1.599A 1.705 -.159 2 1.864 2220 ---- ---- ---- ---- 1.551 -.154 1.705 2225 ---- 2.085B 1.414A 2.085B 1.514 -.152 1.666 2230 ---- ---- ---- ---- 1.477 -.151 1.628 2235 ---- ---- ---- ---- 1.441 -.149 1.590 2240 ---- ---- ---- ---- 1.405 -.147 1.552 2245 ---- ---- ---- ---- 1.369 -.147 1.516 2250 ---- 1.877B 1.242A 1.877B 1.334 -.145 1.479 2255 ---- ---- ---- ---- 1.300 -.143 1.443 2260 ---- ---- ---- ---- 1.266 -.142 1.408 2265 ---- ---- ---- ---- 1.233 -.140 1.373 2270 ---- ---- ---- ---- 1.200 -.139 1.339 2275 ---- 1.678B 1.083A 1.678B 1.167 -.138 1.305 2280 ---- ---- ---- ---- 1.136 -.136 1.272 2285 ---- ---- ---- ---- 1.104 -.135 1.239 2290 ---- ---- ---- ---- 1.074 -.133 1.207 2295 ---- ---- .967A .967A 1.043 -.132 1.175 2300 1.300 1.492B .939A .939A 1.014 -.130 2 1.144 2305 ---- ---- .912A .912A .985 -.128 1.113 2310 ---- ---- .885A .885A .957 -.126 1.083 2315 ---- ---- .860A .860A .929 -.125 1.054 2320 ---- ---- .834A .834A .901 -.124 1.025 2325 ---- 1.316B .809A 1.316B .875 -.122 .997 2330 ---- ---- .785A .785A .849 -.120 .969 2335 ---- .984B .762A .984B .823 -.118 .941 2340 ---- .973B .739A .973B .798 -.117 .915 2345 ---- .985B .716A .985B .774 -.114 .888 2350 ---- 1.155B .694A 1.155B .750 -.113 .863 2355 ---- .986B .673A .986B .727 -.110 .837 2360 ---- .997B .652A .997B .705 -.107 .812 2365 ---- 1.001B .632A 1.000B .683 -.105 .788 2370 ---- 1.001B .612A 1.001B .661 -.103 .764 2375 ---- 1.006B .593A 1.006B .640 -.101 .741 2380 ---- .978B .574A .978B .620 -.098 .718 2385 ---- .951B .556A .951B .600 -.096 .696 2390 ---- .924B .539A .924B .581 -.093 .674 2395 ---- .898B .521A .898B .563 -.090 .653 2400 ---- .872B .505A .872B .544 -.089 .633 2405 ---- .847B .489A .847B .527 -.085 .612 2410 ---- .822B .473A .822B .510 -.083 .593 2415 ---- .798B .458A .798B .493 -.081 .574 2420 ---- .775B .443A .775B .477 -.079 .556 2425 ---- .752B .428A .752B .461 -.077 .538 2430 ---- .729B .415A .729B .446 -.074 .520 2435 ---- .707B .401A .707B .431 -.073 .504 2440 .567 .686B .388A .388A .417 -.070 9 .487 2445 ---- .665B .375A .665B .403 -.069 .472 2450 ---- .645B .362A .645B .390 -.066 .456 2455 ---- .625B .350A .625B .377 -.065 .442 2460 ---- .606B .339A .606B .364 -.063 .427 2465 ---- .587B .328A .587B .352 -.061 .413 2470 ---- .569B .317A .569B .340 -.060 .400 2475 ---- .551B .307A .551B .329 -.058 .387 2480 ---- .534B .297A .534B .318 -.057 .375 2485 ---- .517B .288A .517B .307 -.055 .362 2490 ---- .500B .278A .500B .297 -.054 .351 2495 ---- .485B .269A .485B .287 -.052 .339 2500 ---- .469B .261A .469B .277 -.051 .328 2505 ---- .454B .252A .454B .268 -.050 .318 2510 ---- .440B .244A .440B .259 -.048 .307 2515 ---- .426B .236A .426B .251 -.046 .297 2520 ---- .412B .229A .412B .242 -.046 .288 2525 ---- .399B .222A .399B .234 -.044 .278 2550 ---- .340B .188A .340B .198 -.038 .236 2575 ---- .288B .161A .288B .168 -.033 .201 1 2600 ---- .245B .137A .245B .142 -.029 .171 2625 ---- .208B .118A .208B .121 -.025 .146 2650 ---- .176B .101A .176B .103 -.022 .125 8 2675 ---- .150B .088A .150B .088 -.019 .107 2700 ---- .128B .076A .128B .075 -.017 .092 150 2725 ---- .109B .066A .109B .064 -.015 .079 2750 ---- .093B .057A .093B .055 -.013 .068 10 2775 ---- .079B .050A .079B .047 -.012 .059 2800 ---- .068B .044A .068B .041 -.010 .051 10 2825 ---- .058B .038A .058B .035 -.010 .045 2850 ---- .050B .034A .050B .030 -.009 .039 1 2875 ---- .042B .030A .042B .026 -.008 .034 2900 ---- .036B .027A .036B .023 -.007 .030 2925 ---- .031B .024A .031B .020 -.006 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 180 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .007 -.001 .008 1850 ---- ---- ---- ---- .009 -.001 .010 1875 ---- ---- ---- ---- .011 -.001 .012 1900 ---- ---- ---- ---- .014 UNCH .014 1925 ---- ---- ---- ---- .018 +.001 .017 1950 ---- ---- .018A .018A .022 +.001 .021 1975 ---- ---- .021A .021A .027 +.002 .025 2000 ---- .032B .025A .025A .034 +.003 .031 2025 ---- .042B .031A .031A .043 +.005 .038 2050 ---- .055B .036A .036A .054 +.006 .048 2 2075 ---- .071B .045A .045A .069 +.007 .062 2100 ---- .092B .056A .056A .088 +.010 .078 1 2125 ---- .118B .070A .070A .112 +.012 .100 2150 ---- .153B .088A .088A .142 +.015 .127 2175 ---- .195B .109A .109A .180 +.019 .161 2200 ---- .248B .137A .137A .228 +.025 .203 2220 ---- .298B .165A .165A .273 +.029 .244 2225 ---- .312B .171A .171A .286 +.031 .255 2230 ---- .326B .179A .179A .299 +.033 .266 2235 ---- .341B .187A .187A .312 +.034 .278 2240 ---- .356B .196A .196A .326 +.035 .291 2245 ---- .372B .205A .205A .341 +.037 .304 2250 ---- .388B .214A .214A .356 +.039 .317 2255 ---- .405B .224A .224A .371 +.040 .331 2260 ---- .422B .233A .233A .387 +.041 .346 1 2265 ---- .440B .244A .244A .404 +.043 .361 2270 ---- .459B .255A .255A .421 +.045 .376 2275 ---- .478B .265A .265A .438 +.046 .392 1 2280 ---- .497B .277A .277A .456 +.047 .409 2285 ---- .517B .289A .289A .475 +.049 .426 2290 ---- .539B .302A .302A .494 +.050 .444 2295 ---- .560B .315A .315A .514 +.052 .462 2300 ---- .581B .327A .327A .534 +.053 .481 2 2305 ---- .604B .341A .341A .555 +.055 .500 2310 ---- .627B .355A .355A .577 +.057 .520 2315 ---- .651B .371A .371A .599 +.059 .540 2320 ---- .675B .386A .386A .621 +.060 .561 1 2325 ---- .700B .402A .402A .644 +.061 .583 2330 ---- .725B .417A .417A .668 +.063 .605 2335 ---- .751B .434A .434A .693 +.066 .627 2340 ---- .778B .452A .452A .717 +.067 .650 2345 ---- .806B .471A .471A .743 +.069 .674 2350 ---- .833B .489A .489A .769 +.071 .698 2355 ---- .862B .514A .514A .796 +.073 .723 2360 ---- .891B .533A .533A .823 +.075 .748 2365 ---- .921B .553A .553A .851 +.078 .773 2 2370 ---- .951B .574A .574A .880 +.081 .799 2375 ---- .981B .596A .596A .909 +.083 .826 2380 ---- 1.013B .618A .618A .938 +.085 .853 2385 ---- 1.045B .640A .640A .968 +.087 .881 2390 ---- 1.077B .663A .663A .999 +.090 .909 2 2395 ---- 1.100B .687A .687A 1.030 +.093 .937 2400 ---- 1.143B .711A .711A 1.062 +.095 .967 1 2405 ---- 1.110B .736A .736A 1.094 +.098 .996 2410 ---- 1.103B .761A .761A 1.127 +.100 1.027 2415 ---- 1.115B .787A .787A 1.160 +.102 1.058 2420 ---- 1.115B .813A .813A 1.194 +.105 1.089 2425 ---- 1.317B .840A .840A 1.228 +.107 1.121 2430 ---- ---- .868A .868A 1.263 +.109 1.154 2435 ---- ---- .896A .896A 1.298 +.111 1.187 2440 ---- ---- .924A .924A 1.334 +.114 1.220 2445 ---- ---- .953A .953A 1.370 +.116 1.254 2450 ---- 1.502B .983A .983A 1.406 +.117 1.289 2455 ---- ---- 1.013A 1.013A 1.443 +.119 1.324 2460 ---- ---- 1.043A 1.043A 1.480 +.120 1.360 2465 ---- ---- 1.074A 1.074A 1.518 +.122 1.396 2470 ---- ---- 1.106A 1.106A 1.556 +.124 1.432 2475 ---- 1.697B 1.138A 1.138A 1.595 +.126 1.469 2480 ---- ---- 1.170A 1.170A 1.634 +.128 1.506 2485 ---- ---- ---- ---- 1.673 +.129 1.544 2490 ---- ---- ---- ---- 1.712 +.130 1.582 2495 ---- ---- ---- ---- 1.752 +.131 1.621 2500 ---- 1.900B 1.305A 1.305A 1.793 +.133 1.660 2505 ---- ---- ---- ---- 1.833 +.134 1.699 2510 ---- ---- ---- ---- 1.874 +.135 1.739 2515 ---- ---- ---- ---- 1.915 +.137 1.778 2520 ---- ---- ---- ---- 1.957 +.138 1.819 2525 ---- 2.111B 1.484A 1.484A 1.999 +.140 1.859 2550 ---- 2.328B 1.672A 1.672A 2.212 +.145 2.067 2575 ---- 2.550B 1.870A 1.870A 2.431 +.150 2.281 2 2600 ---- 2.777B 2.075A 2.075A 2.655 +.155 2.500 2625 ---- 3.007B 2.287A 2.287A 2.884 +.159 2.725 2650 ---- 3.240B 2.505A 2.505A 3.115 +.162 2.953 2675 ---- 3.476B 2.728A 2.728A 3.349 +.164 3.185 2700 ---- 3.716B 2.955A 2.955A 3.586 +.167 3.419 2725 ---- 3.955B 3.186A 3.186A 3.825 +.169 3.656 2750 ---- 4.196B 3.419A 3.419A 4.066 +.171 3.895 2775 ---- 4.397B 3.655A 3.655A 4.308 +.173 4.135 2800 ---- 4.444B 3.893A 3.893A 4.551 +.174 4.377 2825 ---- ---- 4.132A 4.132A 4.795 +.175 4.620 2850 ---- ---- 4.374A 4.374A 5.040 +.176 4.864 2875 ---- ---- ---- ---- 5.286 +.177 5.109 2900 ---- ---- ---- ---- 5.533 +.178 5.355 2925 ---- ---- ---- ---- 5.780 +.179 5.601 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1875 ---- ---- ---- ---- 4.740 -.185 4.925 1900 ---- ---- ---- ---- 4.494 -.185 4.679 1925 ---- ---- ---- ---- 4.249 -.184 4.433 1950 ---- ---- ---- ---- 4.006 -.183 4.189 1975 ---- ---- ---- ---- 3.764 -.182 3.946 2000 ---- ---- 3.397A 3.397A 3.525 -.180 3.705 2025 ---- 3.672B 3.162A 3.672B 3.287 -.179 3.466 2050 ---- 3.677B 2.929A 3.677B 3.053 -.178 3.231 2075 ---- 3.478B 2.700A 3.477B 2.823 -.175 2.998 2100 2.991 3.242B 2.478A 2.478A 2.597 -.173 1 2.770 2125 2.732 3.010B 2.260A 2.748B 2.377 -.170 1 2.547 2150 ---- 2.782B 2.052A 2.781B 2.165 -.165 2.330 2175 ---- 2.559B 1.851A 2.558B 1.960 -.161 2.121 2200 2.105 2.342B 1.661A 1.661A 1.765 -.154 1 1.919 2225 ---- 2.133B 1.482A 2.132B 1.580 -.148 1.728 2250 ---- 1.932B 1.316A 1.931B 1.406 -.141 1.547 2265 ---- ---- ---- 1.470A 1.307 ---- ---- 2270 ---- ---- ---- 1.436A 1.275 ---- ---- 2275 1.536 1.740B 1.161A 1.161A 1.244 -.134 2 1.378 2280 ---- ---- ---- 1.370A 1.213 ---- ---- 2285 ---- ---- ---- ---- 1.183 -.131 1.314 2290 ---- ---- 1.075A 1.075A 1.153 -.130 1.283 2295 ---- ---- 1.048A 1.048A 1.123 -.129 1.252 2300 ---- 1.559B 1.021A 1.558B 1.094 -.128 1.222 2305 ---- ---- .994A .994A 1.066 -.126 1.192 2310 ---- ---- .968A .968A 1.038 -.125 1.163 2315 ---- ---- .943A .943A 1.011 -.123 1.134 2320 ---- ---- .918A .918A .984 -.122 1.106 2325 1.218 1.390B .893A .893A .958 -.120 1 1.078 2330 ---- 1.078B .869A 1.078B .932 -.119 1.051 2335 ---- 1.084B .846A 1.084B .907 -.117 1.024 2340 ---- 1.092B .823A 1.087B .882 -.116 .998 2345 1.092 1.092 .800A .859A .858 -.114 5 .972 2350 1.072 1.232B .778A .778A .834 -.113 4 .947 2355 ---- 1.097B .757A 1.096B .811 -.111 .922 2360 1.017 1.110B .736A .736A .789 -.109 8 .898 2365 ---- 1.104B .716A 1.104B .767 -.107 .874 2370 ---- 1.105B .696A 1.105B .745 -.105 .850 2375 ---- 1.088B .676A 1.088B .724 -.103 .827 2380 ---- 1.061B .657A 1.061B .703 -.101 .804 2385 ---- 1.034B .639A 1.033B .683 -.099 .782 2390 ---- 1.007B .621A 1.007B .664 -.097 .761 2395 ---- .982B .603A .982B .645 -.094 .739 2400 ---- .956B .586A .956B .626 -.093 .719 2405 ---- .931B .569A .931B .608 -.091 .699 2410 ---- .907B .553A .907B .591 -.088 .679 2415 ---- .883B .537A .883B .574 -.086 .660 2420 ---- .860B .522A .860B .557 -.084 .641 2425 ---- .837B .507A .837B .541 -.082 .623 2430 ---- .815B .493A .815B .525 -.080 .605 2435 ---- .793B .478A .793B .510 -.078 .588 2440 ---- .771B .465A .771B .495 -.077 .572 2445 ---- .750B .451A .750B .480 -.076 .556 2450 ---- .730B .438A .730B .466 -.074 .540 2455 ---- .710B .426A .710B .453 -.072 .525 2460 ---- .691B .413A .691B .439 -.071 .510 2465 ---- .672B .399A .672B .427 -.068 .495 2470 ---- .653B .388A .653B .414 -.067 .481 2475 ---- .635B .376A .635B .402 -.066 .468 2480 ---- .617B .366A .617B .390 -.064 .454 2485 ---- .600B .355A .600B .379 -.062 .441 2500 ---- .551B .325A .551B .346 -.059 .405 2525 ---- .477B .281A .477B .299 -.051 .350 2550 ---- .412B .244A .412B .258 -.045 .303 2575 ---- .358B .211A .358B .222 -.041 .263 2600 ---- .309B .184A .309B .192 -.036 .228 2625 ---- .267B .160A .267B .166 -.032 .198 2650 ---- .231B .140A .231B .144 -.028 .172 2675 ---- .200B .123A .200B .125 -.025 .150 2700 ---- .174B .108A .174B .109 -.022 .131 2725 ---- .151B .095A .151B .095 -.020 .115 2750 ---- .131B .084A .131B .083 -.018 .101 2775 ---- .114B .074A .114B .072 -.017 .089 2800 ---- .100B .066A .100B .063 -.015 .078 2825 ---- .087B .059A .087B .056 -.013 .069 2850 ---- .076B .052A .076B .049 -.012 .061 2875 ---- .066B .047A .066B .043 -.011 .054 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1875 ---- ---- .019A .019A .018 -.002 .020 1900 ---- ---- .022A .022A .023 -.001 .024 1925 ---- ---- .025A .025A .028 -.001 .029 1950 ---- ---- .029A .029A .035 +.001 .034 1975 ---- .043B .034A .034A .043 +.002 .041 2000 ---- .053B .040A .040A .053 +.003 .050 2025 ---- .066B .047A .047A .065 +.004 .061 2050 ---- .083B .057A .057A .081 +.007 .074 2075 ---- .105B .069A .069A .100 +.008 .092 2100 ---- .131B .083A .083A .124 +.011 .113 2125 ---- .164B .101A .101A .153 +.013 .140 2150 ---- .205B .123A .123A .190 +.018 .172 2175 ---- .254B .150A .150A .234 +.022 .212 2200 ---- .313B .183A .183A .288 +.028 .260 2225 ---- .383B .224A .224A .353 +.036 .317 2250 ---- .465B .272A .272A .428 +.042 .386 2265 ---- ---- ---- .306A .479 ---- ---- 2270 ---- ---- ---- .318A .497 ---- ---- 2275 ---- .559B .331A .331A .515 +.049 .466 2280 ---- ---- ---- .344A .534 ---- ---- 2285 ---- .600B .357A .357A .554 +.052 .502 2290 ---- .621B .371A .371A .574 +.053 .521 2295 ---- .643B .385A .385A .594 +.054 .540 2300 ---- .666B .399A .399A .615 +.056 .559 2305 ---- .689B .415A .415A .637 +.058 .579 2310 ---- .712B .430A .430A .659 +.059 .600 2315 ---- .736B .446A .446A .681 +.060 .621 5 5 2320 ---- .761B .464A .464A .704 +.061 .643 2325 ---- .786B .482A .482A .728 +.063 .665 2330 ---- .812B .498A .498A .752 +.065 .687 2335 ---- .838B .516A .516A .776 +.066 .710 2340 ---- .865B .535A .535A .801 +.067 .734 2345 ---- .892B .555A .555A .827 +.069 .758 2350 ---- .919B .574A .574A .853 +.071 .782 2355 ---- .947B .594A .594A .880 +.073 .807 2360 ---- .976B .615A .615A .907 +.074 .833 2365 ---- 1.005B .636A .636A .935 +.076 .859 2370 ---- 1.036B .657A .657A .963 +.078 .885 2375 ---- 1.065B .679A .679A .992 +.080 .912 2380 ---- 1.094B .702A .702A 1.021 +.082 .939 2385 ---- 1.125B .725A .725A 1.051 +.084 .967 2390 ---- 1.157B .748A .748A 1.082 +.087 .995 2395 ---- 1.189B .772A .772A 1.112 +.089 1.023 2400 ---- 1.222B .797A .797A 1.144 +.091 1.053 2405 ---- 1.232B .822A .822A 1.175 +.093 1.082 2410 ---- 1.242B .847A .847A 1.208 +.096 1.112 2415 ---- 1.248B .873A .873A 1.240 +.097 1.143 2420 ---- 1.248B .900A .900A 1.274 +.100 1.174 2425 ---- 1.393B .927A .927A 1.307 +.101 1.206 2430 ---- 1.248B .954A .954A 1.341 +.103 1.238 2435 ---- ---- .982A .982A 1.376 +.105 1.271 2440 ---- ---- 1.011A 1.011A 1.411 +.107 1.304 2445 ---- ---- 1.040A 1.040A 1.446 +.108 1.338 2450 ---- 1.574B 1.069A 1.069A 1.482 +.110 1.372 2455 ---- ---- 1.099A 1.099A 1.518 +.111 1.407 2460 ---- ---- 1.129A 1.129A 1.555 +.113 1.442 2465 ---- ---- 1.160A 1.160A 1.592 +.115 1.477 2470 ---- ---- 1.191A 1.191A 1.629 +.116 1.513 2475 ---- 1.764B 1.223A 1.223A 1.667 +.118 1.549 2480 ---- ---- 1.255A 1.255A 1.705 +.119 1.586 2485 ---- ---- 1.287A 1.287A 1.743 +.120 1.623 2500 ---- 1.962B 1.388A 1.388A 1.861 +.126 1.735 2525 ---- 2.168B 1.563A 1.563A 2.062 +.132 1.930 2550 ---- 2.380B 1.747A 1.747A 2.270 +.138 2.132 2575 ---- 2.598B 1.940A 1.940A 2.484 +.143 2.341 2600 ---- 2.820B 2.140A 2.140A 2.703 +.148 2.555 2625 ---- 3.046B 2.347A 2.347A 2.927 +.152 2.775 2650 ---- 3.276B 2.560A 2.560A 3.154 +.156 2.998 2675 ---- 3.508B 2.778A 2.778A 3.384 +.158 3.226 2700 ---- 3.744B 3.000A 3.000A 3.618 +.162 3.456 2725 ---- 3.980B 3.227A 3.227A 3.853 +.164 3.689 2750 ---- 4.220B 3.456A 3.456A 4.091 +.166 3.925 2775 ---- 4.459B 3.689A 3.689A 4.330 +.168 4.162 2800 ---- 4.701B 3.924A 3.924A 4.571 +.169 4.402 2825 ---- 4.944B 4.160A 4.160A 4.813 +.171 4.642 2850 ---- 5.020B 4.399A 4.399A 5.056 +.172 4.884 2875 ---- ---- 4.639A 4.639A 5.300 +.173 5.127 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.231 -.184 6.415 1750 ---- ---- ---- ---- 5.981 -.184 6.165 1775 ---- ---- ---- ---- 5.731 -.184 5.915 1800 ---- ---- ---- ---- 5.481 -.184 5.665 1825 ---- ---- ---- ---- 5.231 -.184 5.415 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.731 -.184 4.915 1900 ---- ---- ---- ---- 4.481 -.184 4.665 1925 ---- ---- ---- ---- 4.231 -.184 4.415 1950 ---- ---- ---- ---- 3.981 -.184 4.165 1975 ---- ---- ---- ---- 3.732 -.184 3.916 2000 ---- ---- ---- ---- 3.483 -.184 3.667 2025 ---- ---- ---- ---- 3.235 -.184 3.419 2050 ---- ---- ---- ---- 2.988 -.184 3.172 2075 ---- ---- ---- ---- 2.742 -.183 2.925 2100 ---- ---- ---- ---- 2.498 -.182 2.680 2125 ---- ---- 2.127A 2.127A 2.256 -.181 2.437 2135 ---- ---- ---- ---- 2.160 -.181 2.341 2140 ---- ---- ---- ---- 2.113 -.180 2.293 2145 ---- ---- ---- ---- 2.065 -.180 2.245 2150 ---- ---- 1.890A 1.890A 2.018 -.179 2.197 2155 ---- ---- ---- ---- 1.971 -.179 2.150 2160 ---- ---- ---- ---- 1.924 -.178 2.102 2165 ---- ---- ---- ---- 1.877 -.178 2.055 2170 ---- ---- ---- ---- 1.831 -.177 2.008 2175 2.175 2.258B 1.660A 1.660A 1.784 -.177 6 1.961 1 2180 ---- ---- ---- ---- 1.739 -.175 1.914 2185 ---- ---- ---- ---- 1.693 -.175 1.868 2190 ---- ---- 1.596A 1.596A 1.648 -.174 1.822 2195 ---- ---- 1.552A 1.552A 1.603 -.173 1.776 2200 1.946 2.206B 1.439A 1.439A 1.558 -.172 4 1.730 2205 ---- ---- 1.465A 1.465A 1.514 -.171 1.685 2210 ---- ---- 1.423A 1.423A 1.470 -.170 1.640 2215 ---- ---- 1.381A 1.381A 1.426 -.170 1.596 2220 ---- ---- 1.340A 1.340A 1.383 -.168 1.551 2225 1.712 1.969B 1.227A 1.227A 1.341 -.167 2 1.508 2230 ---- 1.513B 1.259A 1.259A 1.299 -.165 1.464 2235 ---- 1.512B 1.219A 1.219A 1.257 -.164 1.421 2240 ---- 1.519B 1.179A 1.179A 1.216 -.163 1.379 2245 ---- 1.517B 1.141A 1.141A 1.176 -.161 1.337 2250 1.445 1.739B 1.031A 1.031A 1.136 -.159 3 1.295 2255 ---- 1.559B 1.068A 1.068A 1.097 -.157 1.254 2260 ---- 1.554B 1.030A 1.030A 1.058 -.156 1.214 2265 ---- 1.536B .996A .996A 1.020 -.154 1.174 2270 ---- 1.492B .962A .962A .983 -.152 1.135 2275 ---- 1.516B .851A 1.514B .946 -.150 1.096 2280 ---- 1.404B .824A .824A .910 -.148 1.058 2285 ---- 1.360B .792A .792A .875 -.146 1.021 2290 ---- 1.317B .760A .760A .840 -.145 .985 2295 ---- 1.275B .728A .728A .807 -.142 .949 2300 ---- 1.303B .692A 1.301B .774 -.140 .914 2305 ---- 1.191B .669A .669A .742 -.137 .879 2310 ---- 1.150B .635A .635A .711 -.135 .846 2315 ---- 1.109B .607A .846B .680 -.133 .813 2320 ---- 1.069B .580A .836B .651 -.130 .781 2 2325 .899 1.103B .554A .554A .622 -.128 1 .750 2330 ---- .991B .529A .845B .594 -.125 .719 2335 ---- .953B .504A .841B .567 -.122 .689 2340 ---- .916B .480A .844B .541 -.119 .660 2345 ---- .879B .458A .850B .515 -.117 .632 2350 ---- .919B .436A .918B .491 -.114 .605 1 2355 ---- .853B .415A .852B .467 -.111 .578 2 2360 .672 .843B .394A .394A .445 -.107 2 .552 1 2365 ---- .810B .375A .809B .423 -.104 .527 3 2370 ---- .779B .356A .779B .402 -.101 .503 1 2375 ---- .753B .338A .753B .381 -.098 .479 2380 ---- .716B .321A .716B .362 -.094 .456 2 2385 ---- .685B .304A .684B .343 -.091 .434 2390 ---- .663B .289A .663B .325 -.088 .413 2395 ---- .634B .274A .634B .308 -.084 .392 2400 ---- .606B .259A .606B .292 -.081 .373 7 2405 ---- .580B .246A .580B .276 -.078 .354 2410 ---- .554B .231A .554B .262 -.074 .336 2415 ---- .529B .219A .529B .248 -.070 .318 2420 ---- .505B .208A .505B .234 -.068 .302 2425 ---- .481B .197A .481B .221 -.065 .286 6 2430 ---- .458B .186A .458B .209 -.062 .271 2435 ---- .436B .177A .436B .198 -.059 .257 2440 ---- .415B .167A .415B .187 -.056 .243 2445 ---- .395B .158A .395B .177 -.054 .231 2450 ---- .375B .150A .375B .167 -.051 .218 3 2455 ---- .356B .142A .356B .158 -.049 .207 2460 ---- .338B .134A .338B .149 -.047 .196 2465 ---- .321B .127A .321B .140 -.046 .186 2 2470 ---- .304B .120A .304B .133 -.043 .176 2475 ---- .288B .114A .288B .125 -.042 .167 1 2480 ---- .273B .108A .273B .118 -.040 .158 2485 ---- .259B .102A .259B .111 -.038 .149 2490 ---- .245B .097A .245B .105 -.037 .142 2495 ---- .234B .092A .234B .099 -.035 .134 2500 .159 .221B .087A .087A .093 -.034 6 .127 17 2505 ---- .209B .082A .209B .088 -.032 .120 5 2510 ---- .198B .078A .198B .083 -.031 .114 2515 ---- .187B .074A .187B .078 -.030 .108 2520 ---- .177B .070A .177B .074 -.028 .102 2525 ---- .167B .066A .167B .069 -.028 .097 1 2550 ---- .127B .050A .127B .051 -.022 .073 1 2575 ---- .095B .038A .095B .038 -.018 .056 2600 ---- .072B .028A .072B .028 -.014 .042 2625 ---- .053B .021A .053B .020 -.012 .032 2650 ---- .040B .016A .040B .015 -.009 .024 1 2675 ---- .029B .012A .029B .011 -.007 .018 2700 ---- .021B .009A .021B .008 -.006 .014 2725 .003 .015B .003 .004B .006 -.005 6 .011 2750 ---- .010B .006A .010B .005 -.003 .008 2775 ---- .007B ---- .007B .004 -.002 .006 2800 ---- ---- ---- ---- .003 -.002 .005 2 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 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 UNCH .001 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .005 UNCH .005 2025 ---- ---- ---- ---- .007 UNCH .007 2050 ---- ---- ---- ---- .010 +.001 .009 2075 ---- ---- .011A .011A .014 +.001 .013 1 2100 ---- ---- .013A .013A .019 +.001 .018 2125 ---- .028B .017A .017A .027 +.002 .025 2135 ---- .032B .018A .018A .032 +.004 .028 2140 ---- .035B .019A .019A .034 +.004 .030 2145 ---- .038B .020A .020A .036 +.004 .032 2150 ---- .041B .021A .021A .039 +.004 .035 2 2155 ---- .044B .022A .022A .042 +.005 .037 2160 ---- .048B .024A .024A .045 +.005 .040 2165 ---- .052B .025A .025A .048 +.006 .042 2170 ---- .056B .026A .026A .052 +.007 .045 2175 ---- .061B .028A .028A .055 +.007 .048 2180 ---- .065B .030A .030A .059 +.007 .052 2185 ---- .070B .032A .032A .064 +.009 .055 2190 ---- .076B .034A .034A .068 +.009 .059 2195 ---- .081B .036A .036A .073 +.010 .063 2200 .082 .088B .038A .088B .079 +.012 3 .067 28 2205 ---- .094B .040A .040A .084 +.012 .072 2210 ---- .101B .043A .043A .090 +.013 .077 2215 ---- .109B .046A .046A .097 +.014 .083 2220 ---- .117B .049A .049A .104 +.016 .088 1 2225 ---- .126B .052A .052A .111 +.017 .094 2230 ---- .135B .055A .055A .119 +.018 .101 2235 ---- .145B .059A .059A .128 +.020 .108 8 2240 ---- .156B .062A .062A .136 +.021 .115 2245 ---- .167B .067A .067A .146 +.023 .123 1 2250 ---- .178B .071A .071A .156 +.024 .132 1 2255 ---- .191B .076A .076A .167 +.026 .141 5 2260 ---- .204B .081A .081A .178 +.028 .150 2265 ---- .218B .086A .086A .190 +.030 .160 2270 ---- .233B .092A .092A .203 +.032 .171 2275 ---- .247B .098A .098A .216 +.034 .182 8 2280 ---- .263B .105A .105A .230 +.036 .194 2285 ---- .280B .112A .112A .245 +.038 .207 2290 ---- .298B .119A .119A .260 +.039 .221 2295 ---- .317B .127A .127A .276 +.041 .235 2300 ---- .337B .136A .136A .293 +.043 .250 40 2305 ---- .357B .144A .144A .311 +.046 .265 1 2310 ---- .378B .154A .154A .330 +.049 .281 2315 ---- .400B .164A .164A .350 +.051 .299 2320 ---- .423B .174A .174A .370 +.054 .316 1 2325 ---- .447B .186A .186A .391 +.056 .335 2330 ---- .472B .197A .197A .413 +.059 .354 2335 ---- .497B .210A .210A .436 +.061 .375 2340 ---- .524B .223A .223A .460 +.064 .396 2345 ---- .551B .237A .237A .484 +.067 .417 2350 ---- .579B .252A .252A .510 +.070 .440 6 2355 ---- .608B .269A .269A .536 +.073 .463 2360 ---- .637B .285A .285A .563 +.076 .487 2365 ---- .668B .302A .302A .591 +.079 .512 2370 ---- .698B .319A .319A .620 +.082 .538 2375 ---- .731B .338A .338A .650 +.086 .564 1 2380 ---- .760B .357A .357A .680 +.089 .591 1 2385 ---- .791B .377A .377A .712 +.093 .619 1 2390 ---- .828B .398A .398A .744 +.097 .647 2395 ---- .864B .419A .419A .777 +.100 .677 2400 ---- .903B .442A .442A .810 +.103 .707 1 2405 ---- .910B .465A .465A .845 +.107 .738 2410 ---- .912B .489A .489A .880 +.110 .770 2415 ---- .940B .514A .514A .916 +.113 .803 2420 ---- .979B .540A .540A .952 +.116 .836 2425 ---- 1.093B .566A .566A .989 +.119 .870 1 2430 .915 1.058B .593A .915 1.027 +.122 2 .905 2435 ---- 1.099B .621A .621A 1.066 +.125 .941 2440 ---- 1.140B .650A .650A 1.105 +.128 .977 2445 ---- 1.181B .679A .679A 1.144 +.129 1.015 2450 ---- 1.296B .710A .710A 1.185 +.133 1.052 2455 ---- 1.266B .741A .741A 1.225 +.134 1.091 2460 ---- 1.309B .778A .778A 1.266 +.136 1.130 2465 ---- 1.353B .811A .811A 1.308 +.139 1.169 2470 ---- 1.396B .844A .844A 1.350 +.140 1.210 2475 ---- 1.511B .871A .871A 1.393 +.143 1.250 2480 ---- 1.486B .913A .913A 1.436 +.145 1.291 2485 ---- 1.531B .948A .948A 1.479 +.146 1.333 2490 ---- 1.577B 1.053A 1.053A 1.522 +.147 1.375 2495 ---- 1.622B 1.090A 1.090A 1.566 +.149 1.417 2500 ---- 1.733B 1.053A 1.053A 1.611 +.151 1.460 2505 ---- 1.714B 1.164A 1.164A 1.655 +.151 1.504 2510 ---- 1.761B 1.203A 1.203A 1.700 +.153 1.547 2515 ---- 1.793B 1.242A 1.242A 1.745 +.154 1.591 2520 ---- 1.778B 1.281A 1.281A 1.791 +.156 1.635 2525 ---- 1.962B 1.248A 1.248A 1.836 +.156 1.680 2550 ---- 2.197B 1.457A 1.457A 2.068 +.162 1.906 1 1 2575 ---- 2.436B 1.675A 1.675A 2.304 +.166 2.138 2600 ---- 2.604B 1.901A 1.901A 2.544 +.169 2.375 2625 ---- 2.626B 2.132A 2.132A 2.787 +.173 2.614 2650 ---- ---- 2.368A 2.368A 3.031 +.175 2.856 2675 ---- ---- 2.607A 2.607A 3.277 +.177 3.100 2700 ---- ---- ---- ---- 3.525 +.179 3.346 2725 ---- ---- ---- ---- 3.773 +.181 3.592 2750 ---- ---- ---- ---- 4.021 +.181 3.840 2775 ---- ---- ---- ---- 4.270 +.182 4.088 2800 ---- ---- ---- ---- 4.519 +.182 4.337 2825 ---- ---- ---- ---- 4.769 +.183 4.586 2850 ---- ---- ---- ---- 5.019 +.184 4.835 2875 ---- ---- ---- ---- 5.269 +.184 5.085 2900 ---- ---- ---- ---- 5.519 +.184 5.335 2925 ---- ---- ---- ---- 5.769 +.184 5.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 109 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.231 -.184 5.415 1850 ---- ---- ---- ---- 4.982 -.184 5.166 1875 ---- ---- ---- ---- 4.732 -.184 4.916 1900 ---- ---- ---- ---- 4.483 -.184 4.667 1925 ---- ---- ---- ---- 4.234 -.183 4.417 1950 ---- ---- ---- ---- 3.986 -.182 4.168 1975 ---- ---- ---- ---- 3.738 -.182 3.920 2000 ---- ---- ---- ---- 3.491 -.181 3.672 2025 ---- ---- ---- ---- 3.245 -.181 3.426 2050 ---- ---- ---- ---- 3.001 -.180 3.181 2075 ---- ---- 2.631A 2.631A 2.760 -.178 2.938 2100 ---- 2.700B 2.396A 2.396A 2.521 -.177 2.698 2125 ---- 2.763B 2.164A 2.763B 2.287 -.175 2.462 2150 ---- 2.712B 1.938A 2.712B 2.058 -.173 2.231 2175 ---- 2.476B 1.719A 2.476B 1.836 -.170 2.006 2200 ---- 2.243B 1.509A 2.241B 1.623 -.164 1.787 2220 ---- 1.925B 1.425A 1.425A 1.459 -.160 1.619 2225 1.780 2.017B 1.313A 1.313A 1.419 -.159 2 1.578 2230 ---- 1.886B 1.351A 1.351A 1.380 -.157 1.537 2235 ---- 1.859B 1.315A 1.315A 1.341 -.156 1.497 2240 ---- 1.815B 1.279A 1.279A 1.303 -.154 1.457 2245 ---- 1.771B 1.243A 1.243A 1.265 -.153 1.418 2250 1.566 1.797B 1.129A 1.129A 1.228 -.151 3 1.379 2255 ---- 1.683B 1.174A 1.174A 1.191 -.150 1.341 2260 ---- 1.641B 1.140A 1.140A 1.155 -.148 1.303 2265 ---- 1.598B 1.107A 1.107A 1.119 -.147 1.266 2270 ---- 1.556B 1.002A 1.002A 1.085 -.144 1.229 2275 ---- 1.587B .962A 1.587B 1.050 -.143 1.193 2280 ---- 1.473B .938A .938A 1.017 -.140 1.157 2285 ---- 1.432B .907A .907A .984 -.138 1.122 2290 ---- 1.392B .876A .876A .951 -.137 1.088 2295 ---- 1.352B .847A .847A .920 -.134 1.054 2300 ---- 1.389B .811A 1.389B .889 -.132 1.021 2305 ---- 1.273B .784A 1.042B .859 -.130 .989 2310 ---- 1.235B .757A 1.031B .829 -.128 .957 2315 ---- 1.197B .729A 1.031B .800 -.126 .926 2320 ---- 1.159B .703A 1.032B .772 -.123 .895 2325 1.015 1.202B .678A .678A .744 -.122 4 .866 2330 ---- 1.087B .653A 1.040B .718 -.118 .836 2335 ---- 1.051B .629A 1.039B .691 -.117 .808 2340 ---- 1.043B .606A 1.042B .666 -.114 .780 2345 ---- 1.051B .583A 1.051B .641 -.112 .753 2350 ---- 1.029B .561A 1.029B .617 -.109 .726 2355 ---- .992B .540A .992B .594 -.107 .701 2360 ---- .960B .520A .960B .572 -.103 .675 2365 ---- .929B .500A .929B .550 -.101 .651 2370 ---- .898B .480A .898B .528 -.099 .627 2375 ---- .875B .462A .873B .508 -.096 .604 2380 ---- .839B .444A .839B .488 -.094 .582 2385 ---- .816B .426A .816B .469 -.091 .560 2390 ---- .788B .410A .788B .450 -.089 .539 2395 .623 .761B .393A .393A .432 -.086 4 .518 2400 ---- .734B .378A .734B .415 -.083 .498 4 2405 ---- .708B .363A .708B .399 -.080 .479 2410 .436 .683B .348A .348A .382 -.079 1 .461 1 2415 ---- .659B .335A .659B .367 -.076 .443 2420 ---- .635B .321A .635B .352 -.073 .425 2425 ---- .612B .309A .612B .338 -.070 .408 2430 ---- .589B .294A .589B .324 -.068 .392 2435 ---- .567B .283A .567B .311 -.066 .377 2440 ---- .546B .271A .546B .298 -.064 .362 2445 ---- .525B .261A .525B .285 -.062 .347 2450 ---- .505B .250A .505B .274 -.059 .333 2455 ---- .486B .240A .486B .262 -.058 .320 2460 ---- .467B .230A .467B .251 -.056 .307 2465 ---- .449B .221A .449B .241 -.053 .294 2470 ---- .432B .211A .432B .231 -.051 .282 2475 ---- .415B .203A .415B .221 -.050 .271 2480 ---- .398B .195A .398B .212 -.048 .260 2485 ---- .383B .187A .383B .203 -.046 .249 4 2490 ---- .367B .179A .367B .194 -.045 .239 2495 ---- .353B .172A .353B .186 -.044 .230 2500 ---- .338B .165A .338B .178 -.042 .220 2505 ---- .325B .158A .325B .171 -.040 .211 2510 ---- .312B .152A .312B .163 -.040 .203 2515 ---- .301B .146A .301B .157 -.038 .195 2520 ---- .288B .140A .288B .150 -.037 .187 2525 .220 .277B .134A .134A .144 -.035 10 .179 2550 ---- .225B .110A .225B .116 -.030 .146 2575 ---- .182B .091A .182B .093 -.026 .119 2600 ---- .148B .075A .148B .075 -.022 .097 5 2625 ---- .120B .062A .120B .061 -.018 .079 2650 ---- .098B .051A .098B .050 -.014 .064 10 2675 ---- .079B .043A .079B .041 -.011 .052 2700 ---- .065B .036A .065B .033 -.010 .043 2725 ---- .052B .030A .052B .028 -.007 .035 2750 ---- .043B .025A .043B .023 -.006 .029 1 2775 ---- .034B .021A .034B .019 -.005 .024 2800 ---- .028B .018A .028B .016 -.004 .020 2825 ---- .022B .016A .022B .014 -.003 .017 2850 ---- .017B .014A .017B .011 -.004 .015 11 2875 ---- .014B .012A .014B .010 -.003 .013 1 2900 ---- ---- ---- ---- .008 -.003 .011 2 2925 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 39 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .007 +.001 .006 1925 ---- ---- ---- ---- .008 +.001 .007 1950 ---- ---- ---- ---- .009 +.001 .008 1975 ---- ---- .009A .009A .012 +.002 .010 2000 ---- ---- .009A .009A .015 +.003 .012 1 2025 ---- .017B .012A .012A .019 +.004 .015 2050 ---- .024B .016A .016A .025 +.005 .020 2075 ---- .034B .019A .019A .033 +.005 .028 2100 ---- .047B .025A .025A .044 +.006 .038 5 2125 ---- .064B .034A .034A .060 +.008 .052 2150 ---- .087B .045A .045A .081 +.011 .070 2175 ---- .118B .058A .058A .108 +.014 .094 2200 ---- .159B .078A .078A .144 +.019 .125 32 2220 ---- .200B .096A .096A .180 +.023 .157 2225 ---- .211B .102A .102A .190 +.025 .165 2230 ---- .224B .107A .107A .201 +.026 .175 2235 ---- .236B .113A .113A .212 +.028 .184 2240 ---- .249B .119A .119A .224 +.029 .195 2245 ---- .263B .126A .126A .236 +.031 .205 2250 ---- .277B .133A .133A .248 +.032 .216 2255 ---- .292B .140A .140A .262 +.034 .228 2260 ---- .308B .147A .147A .276 +.036 .240 2265 ---- .324B .155A .155A .290 +.037 .253 2270 ---- .341B .164A .164A .305 +.039 .266 2275 ---- .358B .173A .173A .321 +.041 .280 2280 ---- .376B .182A .182A .337 +.043 .294 2285 ---- .395B .192A .192A .354 +.045 .309 2290 ---- .415B .202A .202A .372 +.047 .325 2295 ---- .435B .212A .212A .390 +.049 .341 2300 ---- .456B .223A .223A .409 +.051 .358 2305 ---- .477B .235A .235A .428 +.053 .375 2310 ---- .499B .247A .247A .449 +.056 .393 2315 ---- .522B .260A .260A .470 +.058 .412 2320 ---- .546B .273A .273A .491 +.060 .431 1 2325 ---- .570B .287A .287A .514 +.063 .451 1 2330 ---- .595B .301A .301A .537 +.065 .472 2335 ---- .621B .316A .316A .561 +.068 .493 2340 ---- .647B .332A .332A .585 +.069 .516 2345 ---- .674B .349A .349A .610 +.072 .538 2350 ---- .703B .365A .365A .636 +.074 .562 2355 ---- .731B .384A .384A .663 +.077 .586 2360 ---- .761B .402A .402A .690 +.079 .611 2365 ---- .791B .421A .421A .718 +.082 .636 1 2370 ---- .821B .441A .441A .747 +.085 .662 1 2375 ---- .853B .461A .461A .776 +.087 .689 2380 ---- .886B .481A .481A .806 +.090 .716 2385 ---- .911B .503A .503A .837 +.093 .744 2390 ---- .944B .525A .525A .869 +.096 .773 2395 ---- .979B .547A .547A .901 +.098 .803 2400 .690 1.019B .571A .664A .933 +.100 2 .833 2 2405 ---- 1.049B .595A .595A .966 +.103 .863 2410 ---- 1.086B .620A .620A 1.000 +.105 .895 2415 ---- 1.125B .645A .645A 1.035 +.108 .927 2420 ---- 1.160B .671A .671A 1.070 +.111 .959 1 2425 ---- 1.200B .698A .698A 1.105 +.113 .992 2430 ---- 1.162B .726A .726A 1.141 +.115 1.026 2435 ---- 1.199B .754A .754A 1.178 +.118 1.060 2440 ---- 1.238B .782A .782A 1.215 +.120 1.095 2445 ---- 1.278B .812A .812A 1.253 +.122 1.131 2450 ---- 1.393B .841A .841A 1.291 +.124 1.167 2455 ---- 1.358B .872A .872A 1.329 +.126 1.203 2460 ---- 1.398B .903A .903A 1.368 +.128 1.240 2465 ---- 1.439B .934A .934A 1.408 +.131 1.277 2470 ---- 1.480B .972A .972A 1.447 +.132 1.315 2475 ---- 1.597B 1.000A 1.000A 1.488 +.134 1.354 2480 ---- 1.564B 1.038A 1.038A 1.528 +.135 1.393 2485 ---- 1.607B 1.072A 1.072A 1.569 +.137 1.432 2490 ---- 1.650B 1.107A 1.107A 1.611 +.139 1.472 2495 ---- 1.693B 1.142A 1.142A 1.652 +.140 1.512 2500 ---- 1.810B 1.173A 1.173A 1.694 +.141 1.553 2505 ---- 1.780B 1.214A 1.214A 1.737 +.143 1.594 2510 ---- 1.824B 1.324A 1.324A 1.780 +.145 1.635 2515 ---- 1.868B 1.361A 1.361A 1.823 +.146 1.677 2520 ---- 1.912B 1.399A 1.399A 1.866 +.147 1.719 2525 ---- 2.030B 1.359A 1.359A 1.909 +.148 1.761 2550 ---- 2.255B 1.555A 1.555A 2.131 +.154 1.977 2575 ---- 2.484B 1.763A 1.763A 2.358 +.158 2.200 2600 ---- 2.718B 1.978A 1.978A 2.590 +.162 2.428 2625 ---- 2.956B 2.199A 2.199A 2.826 +.167 2.659 2650 ---- 3.196B 2.426A 2.426A 3.064 +.170 2.894 2675 ---- 3.436B 2.657A 2.657A 3.305 +.173 3.132 2700 ---- 3.489B 2.892A 2.892A 3.547 +.175 3.372 2725 ---- ---- 3.129A 3.129A 3.791 +.177 3.614 2750 ---- ---- 3.369A 3.369A 4.036 +.178 3.858 2775 ---- ---- 3.610A 3.610A 4.282 +.179 4.103 2800 ---- ---- ---- ---- 4.529 +.180 4.349 2825 ---- ---- ---- ---- 4.777 +.181 4.596 2850 ---- ---- ---- ---- 5.025 +.182 4.843 2875 ---- ---- ---- ---- 5.273 +.181 5.092 2900 ---- ---- ---- ---- 5.522 +.182 5.340 2925 ---- ---- ---- ---- 5.771 +.182 5.589 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.481 -.184 13.665 1025 ---- ---- ---- ---- 13.231 -.184 13.415 1050 ---- ---- ---- ---- 12.981 -.184 13.165 1075 ---- ---- ---- ---- 12.731 -.184 12.915 1100 ---- ---- ---- ---- 12.481 -.184 12.665 1125 ---- ---- ---- ---- 12.231 -.184 12.415 1150 ---- ---- ---- ---- 11.981 -.184 12.165 1175 ---- ---- ---- ---- 11.731 -.184 11.915 1200 ---- ---- ---- ---- 11.481 -.184 11.665 1225 ---- ---- ---- ---- 11.231 -.184 11.415 1250 ---- ---- ---- ---- 10.981 -.184 11.165 1275 ---- ---- ---- ---- 10.731 -.184 10.915 1300 ---- ---- ---- ---- 10.481 -.184 10.665 1325 ---- ---- ---- ---- 10.231 -.184 10.415 1350 ---- ---- ---- ---- 9.981 -.184 10.165 1375 ---- ---- ---- ---- 9.731 -.184 9.915 1400 ---- ---- ---- ---- 9.481 -.184 9.665 1 1425 ---- ---- ---- ---- 9.231 -.184 9.415 1 1450 ---- ---- ---- ---- 8.981 -.184 9.165 1475 ---- ---- ---- ---- 8.731 -.184 8.915 1500 ---- ---- ---- ---- 8.481 -.184 8.665 1525 ---- ---- ---- ---- 8.231 -.184 8.415 1550 ---- ---- ---- ---- 7.981 -.184 8.165 1575 ---- ---- ---- ---- 7.731 -.184 7.915 1600 ---- ---- ---- ---- 7.481 -.184 7.665 1625 ---- ---- ---- ---- 7.231 -.184 7.415 1650 ---- ---- ---- ---- 6.981 -.184 7.165 1675 ---- ---- ---- ---- 6.731 -.184 6.915 1700 ---- ---- ---- ---- 6.481 -.184 6.665 21 1725 ---- ---- ---- ---- 6.231 -.184 6.415 1 1730 ---- ---- ---- ---- 6.181 -.184 6.365 1735 ---- ---- ---- ---- 6.131 -.184 6.315 1740 ---- ---- ---- ---- 6.081 -.184 6.265 1745 ---- ---- ---- ---- 6.031 -.184 6.215 1750 ---- ---- ---- ---- 5.981 -.184 6.165 1755 ---- ---- ---- ---- 5.931 -.184 6.115 1760 ---- ---- ---- ---- 5.881 -.184 6.065 1765 ---- ---- ---- ---- 5.831 -.184 6.015 1770 ---- ---- ---- ---- 5.781 -.184 5.965 1775 ---- ---- ---- ---- 5.731 -.184 5.915 1780 ---- ---- ---- ---- 5.681 -.184 5.865 1785 ---- ---- ---- ---- 5.631 -.184 5.815 1790 ---- ---- ---- ---- 5.581 -.184 5.765 1795 ---- ---- ---- ---- 5.531 -.184 5.715 1800 ---- ---- ---- ---- 5.481 -.184 5.665 2 1805 ---- ---- ---- ---- 5.431 -.184 5.615 1810 ---- ---- ---- ---- 5.381 -.184 5.565 1815 ---- ---- ---- ---- 5.331 -.184 5.515 1820 ---- ---- ---- ---- 5.281 -.185 5.466 4 1825 ---- ---- ---- ---- 5.231 -.185 5.416 1 1830 ---- ---- ---- ---- 5.181 -.185 5.366 1835 ---- ---- ---- ---- 5.131 -.185 5.316 4 1840 ---- ---- ---- ---- 5.081 -.185 5.266 4 1845 ---- ---- ---- ---- 5.031 -.185 5.216 3 1850 ---- ---- ---- ---- 4.981 -.185 5.166 39 1855 ---- ---- ---- ---- 4.931 -.185 5.116 5 1860 ---- ---- ---- ---- 4.881 -.185 5.066 1865 ---- ---- ---- ---- 4.831 -.185 5.016 5 1870 ---- ---- ---- ---- 4.781 -.185 4.966 5 1875 ---- ---- ---- ---- 4.732 -.184 4.916 13 1880 ---- ---- ---- ---- 4.682 -.184 4.866 1885 ---- ---- ---- ---- 4.632 -.184 4.816 1890 ---- ---- ---- ---- 4.582 -.184 4.766 1895 ---- ---- ---- ---- 4.532 -.184 4.716 1900 ---- ---- ---- ---- 4.482 -.184 4.666 16 1905 ---- ---- ---- ---- 4.432 -.184 4.616 1910 ---- ---- ---- ---- 4.382 -.184 4.566 1915 ---- ---- ---- ---- 4.332 -.185 4.517 1920 ---- ---- ---- ---- 4.283 -.184 4.467 1925 ---- ---- ---- ---- 4.233 -.184 4.417 30 1930 ---- ---- ---- ---- 4.183 -.184 4.367 1935 ---- ---- ---- ---- 4.133 -.184 4.317 1940 ---- ---- ---- ---- 4.083 -.184 4.267 1945 ---- ---- ---- ---- 4.034 -.183 4.217 1950 ---- ---- ---- ---- 3.984 -.183 4.167 80 1955 ---- ---- ---- ---- 3.934 -.184 4.118 1960 ---- ---- ---- ---- 3.884 -.184 4.068 1965 ---- ---- ---- ---- 3.835 -.183 4.018 1970 ---- ---- ---- ---- 3.785 -.183 3.968 1975 ---- ---- ---- ---- 3.735 -.184 3.919 121 1980 ---- ---- ---- ---- 3.686 -.183 3.869 1985 ---- ---- ---- ---- 3.636 -.183 3.819 1990 ---- ---- ---- ---- 3.586 -.184 3.770 1995 ---- ---- ---- ---- 3.537 -.183 3.720 2000 ---- ---- ---- ---- 3.487 -.183 3.670 365 2005 ---- ---- ---- ---- 3.438 -.183 3.621 2010 ---- ---- ---- ---- 3.388 -.183 3.571 2015 ---- ---- ---- ---- 3.339 -.183 3.522 2020 ---- ---- ---- ---- 3.290 -.182 3.472 4 2025 ---- ---- ---- ---- 3.240 -.183 3.423 3 2030 ---- ---- ---- ---- 3.191 -.182 3.373 4 2035 ---- ---- ---- ---- 3.142 -.182 3.324 4 2040 ---- ---- ---- ---- 3.093 -.182 3.275 2 2045 ---- ---- ---- ---- 3.044 -.182 3.226 2050 ---- ---- ---- ---- 2.995 -.181 3.176 35 2055 ---- ---- ---- ---- 2.946 -.181 3.127 2060 ---- ---- ---- ---- 2.897 -.181 3.078 2 2065 ---- ---- ---- ---- 2.848 -.181 3.029 2070 ---- ---- ---- ---- 2.799 -.182 2.981 3 2075 ---- ---- ---- ---- 2.751 -.181 2.932 18 2080 ---- ---- ---- ---- 2.702 -.181 2.883 2085 ---- ---- ---- ---- 2.654 -.181 2.835 2090 ---- ---- ---- ---- 2.606 -.180 2.786 2095 ---- ---- 2.495A 2.495A 2.558 -.180 2.738 2100 ---- ---- 2.381A 2.381A 2.510 -.180 2.690 3 121 2105 ---- ---- 2.400A 2.400A 2.462 -.179 2.641 2110 ---- ---- 2.352A 2.352A 2.414 -.179 2.593 2115 ---- ---- 2.305A 2.305A 2.367 -.179 2.546 2 2120 ---- ---- 2.258A 2.258A 2.320 -.178 2.498 2125 2.279 2.279 2.145A 2.375B 2.273 -.177 4 2.450 13 2130 ---- ---- 2.164A 2.164A 2.226 -.177 2.403 7 2135 ---- 2.508B 2.118A 2.118A 2.179 -.177 2.356 6 2140 ---- 2.460B 2.071A 2.071A 2.132 -.177 2.309 15 2145 ---- 2.412B 2.025A 2.025A 2.086 -.176 2.262 31 2150 2.133 2.556B 1.916A 1.916A 2.040 -.175 6 2.215 3 379 2155 ---- 2.317B 1.934A 1.934A 1.994 -.175 2.169 10 2160 ---- 2.270B 1.888A 1.888A 1.948 -.175 2.123 13 2165 ---- 2.223B 1.844A 2.223B 1.903 -.174 2.077 1 2170 ---- 2.176B 1.782A 2.176B 1.858 -.173 2.031 2175 ---- 2.462B 1.692A 2.460B 1.813 -.172 1 1.985 145 2180 ---- 2.082B 1.696A 1.696A 1.769 -.171 1.940 5 2185 ---- 2.036B 1.653A 1.653A 1.724 -.171 1.895 15 2190 ---- 1.990B 1.611A 1.611A 1.681 -.170 1.851 2 2195 ---- 1.944B 1.569A 1.569A 1.637 -.169 1.806 13 2200 1.633 2.226B 1.478A 1.583A 1.594 -.168 1 1.762 1 85 2205 ---- 1.853B 1.487A 1.487A 1.551 -.168 1.719 49 2210 ---- 1.809B 1.447A 1.809B 1.509 -.166 1.675 7 2215 ---- 1.774B 1.407A 1.407A 1.467 -.166 1.633 1 2220 ---- 1.759B 1.368A 1.720B 1.426 -.164 1.590 2 2225 ---- 1.996B 1.278A 1.995B 1.385 -.163 1.548 30 2230 ---- 1.767B 1.245A 1.633B 1.345 -.161 1.506 6 2235 ---- 1.816B 1.208A 1.208A 1.306 -.159 1.465 3 2240 ---- 1.782B 1.170A 1.170A 1.266 -.158 1.424 7 2245 ---- 1.763B 1.133A 1.505B 1.228 -.156 1.384 2250 1.738 1.774B 1.090A 1.686B 1.190 -.154 2 1.344 41 2255 ---- 1.674B 1.061A 1.061A 1.153 -.151 1.304 6 2260 ---- 1.631B 1.025A 1.025A 1.116 -.149 1.265 21 2265 ---- 1.587B .991A .991A 1.080 -.147 1.227 10 2270 ---- 1.544B .954A 1.276B 1.044 -.145 1.189 4 2275 ---- 1.559B .919A 1.558B 1.010 -.142 11 1.152 47 2280 ---- 1.460B .888A 1.290B .975 -.141 1.116 44 2285 ---- 1.419B .857A 1.294B .942 -.138 1.080 13 2290 .944 1.377B .825A .974B .909 -.136 2 1.045 41 2295 ---- 1.337B .797A 1.217B .877 -.133 1.010 6 2300 .800 1.354B .763A .891 .846 -.130 6 .976 1 268 2305 ---- 1.257B .733A 1.142B .815 -.128 .943 7 2310 ---- 1.217B .707A 1.105B .785 -.126 .911 9 2315 ---- 1.179B .680A 1.069B .755 -.124 .879 42 2320 ---- 1.141B .654A 1.034B .727 -.121 .848 80 2325 .640 1.163B .625 .757B .699 -.119 3 .818 16 132 2330 .770 1.067B .601A .601A .671 -.117 1 .788 6 2335 .746 1.032B .576A .576A .645 -.114 3 .759 11 2340 .705 .996B .552A .655B .619 -.112 5 .731 1 12 2345 ---- .975B .530A .975B .594 -.110 .704 5 12 2350 .900 .987B .509A .624B .569 -.108 25 .677 6 255 2355 .637 .948B .486A .588B .545 -.106 3 .651 21 2360 ---- .920B .468A .920B .522 -.104 38 .626 7 2365 ---- .884B .450A .882B .500 -.101 .601 6 2370 ---- .853B .430A .847B .479 -.098 1 .577 58 2375 .638 .827B .408A .505B .458 -.096 20 .554 127 199 2380 .703 .793B .393A .393A .438 -.093 3 .531 1 16 2385 .609 .769B .374A .374A .418 -.091 2 .509 1 4 2390 .589 .740B .357A .616B .400 -.087 4 .487 64 2395 .640 .712B .341A .341A .382 -.085 4 .467 96 2400 .475 .685B .324 .397B .365 -.082 55 .447 62 546 2405 ---- .659B .313A .659B .349 -.079 .428 4 75 2410 ---- .634B .299A .634B .333 -.077 5 .410 1 48 2415 .308 .609B .285A .353B .318 -.074 6 .392 10 44 2420 .440 .586B .272A .337B .304 -.071 7 .375 48 2425 .424 .563B .261A .308A .290 -.069 50 .359 17 226 2430 .328 .540B .250A .250A .277 -.066 2 .343 4 44 2435 ---- .518B .237A .518B .264 -.064 1 .328 5 2440 ---- .497B .228A .497B .252 -.062 .314 11 2445 ---- .476B .217A .476B .241 -.059 .300 9 2450 .400 .457B .207A .208A .230 -.057 76 .287 5 465 2455 .301 .437B .197A .197A .220 -.054 2 .274 3 12 2460 .400 .419B .189A .189A .210 -.052 12 .262 9 39 2465 ---- .401B .179A .401B .200 -.050 1 .250 4 16 2470 .315 .386B .171A .171A .191 -.048 6 .239 12 2475 ---- .369B .163A .369B .182 -.047 10 .229 227 2480 .259 .352B .156A .156A .173 -.046 4 .219 11 13 2485 .247 .337B .150A .150A .165 -.044 2 .209 3 2490 .323 .323 .143A .218B .158 -.041 3 .199 5 6 2495 ---- .308B .136A .308B .150 -.041 .191 50 2500 .267 .294B .130 .157 .143 -.039 1151 .182 30 865 2505 ---- .281B .124A .281B .137 -.037 .174 4 2510 ---- .270B .118A .270B .130 -.036 .166 27 28 2515 ---- .257B .113A .257B .124 -.035 .159 112 127 2520 ---- .246B .108A .246B .118 -.034 1 .152 45 2525 .111 .234B .100 .123B .112 -.033 44 .145 8 678 2530 ---- .223B .099A .223B .107 -.031 .138 25 2535 .179 .213B .094A .213B .102 -.030 3 .132 54 2540 ---- .203B .090A .203B .097 -.029 .126 7 2545 .188 .194B .086A .086A .092 -.028 2 .120 2 9 2550 ---- .186B .082A .186B .088 -.027 28 .115 202 610 2555 ---- .177B .079A .177B .084 -.026 .110 12 20 2560 ---- .169B .075A .169B .080 -.025 .105 14 17 2565 ---- .161B .071A .161B .076 -.024 .100 3 65 2570 ---- .153B .068A .153B .072 -.023 .095 3 12 2575 ---- .148B .064A .148B .068 -.023 .091 35 115 2580 ---- .139B .063A .139B .065 -.022 .087 4 18 2585 ---- .133B .059A .133B .062 -.021 .083 15 2590 ---- .127B .057A .127B .059 -.020 .079 19 2595 ---- .121B .055A .121B .056 -.020 .076 2 19 2600 .116 .116 .052A .057B .053 -.020 1008 .073 470 1400 2605 .083 .110B .049A .086B .051 -.019 2 .070 9 39 2610 ---- .105B .047A .105B .048 -.019 .067 2 132 2615 ---- .100B .045A .100B .046 -.018 1 .064 3 15 2620 ---- .095B .043A .095B .044 -.017 .061 65 2625 .082 .091B .041A .042 .041 -.017 41 .058 6 232 2650 .035 .072B .033 .035B .032 -.015 56 .047 32 225 2675 ---- .056B .027A .056B .025 -.013 13 .038 8 151 2700 .039 .044B .020 .021 .020 -.010 28 .030 10 159 2725 .015 .036B .015 .015 .016 -.008 30 .024 1 44 2750 ---- .028B .014A .028B .013 -.007 25 .020 33 83 2775 ---- .021B .012A .021B .010 -.006 16 .016 11 51 2800 ---- .016B .010A .016B .009 -.004 1 .013 2 361 2825 .006 .013B .006 .006 .007 -.004 26 .011 18 2850 .007 .007 .007 .007 .006 -.003 2 .009 8 37 2875 ---- ---- .006A .006A .005 -.003 6 .008 2 2900 ---- ---- .005A .005A .004 -.003 .007 12 102 2925 ---- ---- .004A .004A .004 -.002 .006 25 2950 ---- ---- .003A .003A .003 -.002 .005 96 2975 ---- ---- .003A .003A .003 -.002 .005 29 3000 ---- ---- .003A .003A .002 -.002 .004 1 611 3025 ---- ---- .002A .002A .002 -.002 .004 4 3050 ---- ---- .002A .002A .002 -.001 .003 6 3075 ---- ---- .002A .002A .002 -.001 .003 1 17 3100 ---- ---- .002A .002A .001 -.002 2 .003 34 3125 ---- ---- ---- ---- .001 -.001 .002 11 3150 ---- ---- ---- ---- .001 -.001 .002 12 3175 ---- ---- .001A .001A .001 -.001 .002 9 3200 .001 .001 .001 .001 .001 -.001 1 .002 81 3225 ---- ---- .001A .001A .001 -.001 .002 7 3250 ---- ---- .001A .001A .001 -.001 .002 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 9 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 27 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 90 3600 ---- ---- ---- ---- .001 UNCH .001 47 3800 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 15.731 -.184 15.915 800 ---- ---- ---- ---- 15.481 -.184 15.665 825 ---- ---- ---- ---- 15.231 -.184 15.415 850 ---- ---- ---- ---- 14.981 -.184 15.165 875 ---- ---- ---- ---- 14.731 -.184 14.915 900 ---- ---- ---- ---- 14.481 -.184 14.665 925 ---- ---- ---- ---- 14.231 -.184 14.415 950 ---- ---- ---- ---- 13.981 -.184 14.165 975 ---- ---- ---- ---- 13.731 -.184 13.915 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.481 -.184 13.665 10000 ---- ---- ---- ---- .002 +.001 .001 205 1025 ---- ---- ---- ---- 13.231 -.184 13.415 1050 ---- ---- ---- ---- 12.981 -.184 13.165 1075 ---- ---- ---- ---- 12.731 -.184 12.915 1100 ---- ---- ---- ---- 12.481 -.184 12.665 1125 ---- ---- ---- ---- 12.231 -.184 12.415 1150 ---- ---- ---- ---- 11.981 -.184 12.165 1175 ---- ---- ---- ---- 11.731 -.184 11.915 1200 ---- ---- ---- ---- 11.481 -.184 11.665 1225 ---- ---- ---- ---- 11.231 -.184 11.415 1250 ---- ---- ---- ---- 10.981 -.184 11.165 1 1275 ---- ---- ---- ---- 10.731 -.184 10.915 1300 ---- ---- ---- ---- 10.481 -.184 10.665 1325 ---- ---- ---- ---- 10.231 -.184 10.415 1350 ---- ---- ---- ---- 9.981 -.184 10.165 1 1375 ---- ---- ---- ---- 9.731 -.184 9.915 2 1400 ---- ---- ---- ---- 9.481 -.184 9.665 1425 ---- ---- ---- ---- 9.231 -.184 9.415 1450 ---- ---- ---- ---- 8.981 -.184 9.165 1475 ---- ---- ---- ---- 8.731 -.184 8.915 4 1500 ---- ---- ---- ---- 8.481 -.184 8.665 4 1525 ---- ---- ---- ---- 8.231 -.184 8.415 2 1550 ---- ---- ---- ---- 7.981 -.184 8.165 2 1575 ---- ---- ---- ---- 7.731 -.184 7.915 4 1600 ---- ---- ---- ---- 7.481 -.184 7.665 4 1625 ---- ---- ---- ---- 7.231 -.184 7.415 2 1650 ---- ---- ---- ---- 6.981 -.184 7.165 4 1675 ---- ---- ---- ---- 6.732 -.183 6.915 14 1700 ---- ---- ---- ---- 6.482 -.184 6.666 21 1725 ---- ---- ---- ---- 6.234 -.183 6.417 5 1750 ---- ---- ---- ---- 5.985 -.183 6.168 5 1775 ---- ---- ---- ---- 5.737 -.183 5.920 4 1800 ---- ---- ---- ---- 5.490 -.182 5.672 113 1825 ---- ---- ---- ---- 5.243 -.182 5.425 1 1850 ---- ---- ---- ---- 4.998 -.182 5.180 19 1875 ---- ---- ---- ---- 4.753 -.182 4.935 178 1900 ---- ---- ---- ---- 4.510 -.181 4.691 147 1910 ---- ---- ---- ---- 4.413 -.181 4.594 1915 ---- ---- ---- ---- 4.365 -.181 4.546 1920 ---- ---- ---- ---- 4.317 -.181 4.498 1925 ---- ---- ---- ---- 4.269 -.181 4.450 45 1930 ---- ---- ---- ---- 4.221 -.180 4.401 1935 ---- ---- ---- ---- 4.173 -.180 4.353 1940 ---- ---- ---- ---- 4.125 -.180 4.305 1945 ---- ---- ---- ---- 4.077 -.180 4.257 1950 ---- ---- 3.900A 3.900A 4.029 -.180 4.209 293 1955 ---- ---- ---- ---- 3.981 -.180 4.161 1960 ---- ---- ---- ---- 3.934 -.180 4.114 1965 ---- ---- ---- ---- 3.886 -.180 4.066 1970 ---- ---- ---- ---- 3.839 -.179 4.018 1975 3.954 4.179B 3.663A 3.663A 3.791 -.180 2 3.971 117 1980 ---- ---- ---- ---- 3.744 -.179 3.923 1985 ---- ---- ---- ---- 3.697 -.179 3.876 1990 ---- ---- ---- ---- 3.650 -.179 3.829 1995 ---- ---- ---- ---- 3.603 -.178 3.781 2000 ---- 4.192B 3.429A 4.192B 3.556 -.178 3.734 1 516 2005 ---- ---- ---- ---- 3.509 -.178 3.687 2010 ---- ---- ---- ---- 3.463 -.177 3.640 2015 ---- ---- ---- ---- 3.416 -.178 3.594 2020 ---- ---- ---- ---- 3.370 -.177 3.547 2025 ---- 3.984B 3.200A 3.984B 3.324 -.177 3.501 2 2030 ---- ---- ---- ---- 3.278 -.176 3.454 2035 ---- ---- ---- ---- 3.232 -.176 3.408 2040 ---- ---- ---- ---- 3.187 -.175 3.362 4 2045 ---- ---- ---- ---- 3.141 -.175 3.316 2050 ---- 3.748B 2.974A 3.748B 3.096 -.174 3.270 210 2055 ---- ---- ---- ---- 3.051 -.174 3.225 2060 ---- ---- ---- ---- 3.006 -.173 3.179 2065 ---- ---- ---- ---- 2.961 -.173 3.134 2070 ---- ---- ---- ---- 2.917 -.172 3.089 2075 ---- 3.516B 2.752A 3.515B 2.872 -.172 3.044 171 2080 ---- ---- 2.766A 2.766A 2.828 -.172 3.000 2085 ---- ---- 2.722A 2.722A 2.784 -.172 2.956 2090 ---- ---- 2.680A 2.680A 2.741 -.170 2.911 2095 ---- ---- 2.638A 2.638A 2.697 -.170 2.867 2100 2.633 3.286B 2.537A 2.749B 2.654 -.170 1 2.824 1444 2105 ---- ---- 2.553A 2.553A 2.611 -.169 2.780 2110 ---- ---- 2.511A 2.511A 2.569 -.168 2.737 2115 ---- 2.773B 2.470A 2.470A 2.526 -.168 2.694 1 2120 ---- 2.763B 2.429A 2.429A 2.484 -.167 2.651 2125 ---- 3.061B 2.329A 3.061B 2.442 -.167 2.609 24 2130 ---- 2.770B 2.347A 2.347A 2.401 -.166 2.567 1 2135 ---- 2.782B 2.306A 2.306A 2.360 -.165 2.525 2140 ---- 2.834B 2.266A 2.266A 2.319 -.164 2.483 1 2145 ---- 2.823B 2.227A 2.227A 2.278 -.164 2.442 2150 ---- 2.841B 2.128A 2.841B 2.238 -.162 2.400 53 2155 ---- 2.755B 2.148A 2.148A 2.198 -.162 2.360 4 2160 ---- 2.710B 2.109A 2.109A 2.158 -.161 2.319 2 2165 ---- 2.667B 2.018A 2.018A 2.118 -.161 2.279 1 2170 ---- 2.620B 1.980A 1.980A 2.079 -.160 2.239 2175 2.381 2.625B 1.935A 2.388B 2.041 -.158 1 2.199 354 2180 ---- 2.534B 1.905A 1.905A 2.003 -.157 2.160 7 2185 ---- 2.495B 1.869A 1.869A 1.965 -.156 2.121 7 2190 ---- 2.450B 1.832A 1.832A 1.927 -.156 2.083 2195 ---- 2.408B 1.796A 1.796A 1.890 -.155 2.045 2200 ---- 2.418B 1.753A 2.418B 1.853 -.154 2.007 1 780 2205 ---- 2.326B 1.726A 2.040B 1.817 -.153 1.970 2210 ---- 2.284B 1.691A 2.018B 1.781 -.152 1.933 2215 ---- 2.243B 1.657A 2.066B 1.746 -.150 1.896 2 2220 ---- 2.203B 1.623A 2.061B 1.711 -.149 1.860 2225 ---- 2.217B 1.582A 2.217B 1.677 -.147 1.824 29 2230 ---- 2.124B 1.556A 2.002B 1.643 -.146 1.789 1 2235 ---- 2.085B 1.520A 1.964B 1.609 -.145 1.754 2240 ---- 2.045B 1.488A 1.927B 1.576 -.143 1.719 2245 ---- 2.006B 1.457A 1.891B 1.543 -.142 1.685 2250 ---- 2.025B 1.422A 2.025B 1.511 -.140 1.651 20 515 2255 ---- 1.930B 1.395A 1.818B 1.479 -.139 1.618 2260 ---- 1.892B 1.364A 1.783B 1.448 -.137 1.585 1 2265 ---- 1.855B 1.335A 1.748B 1.417 -.135 1.552 2 2270 ---- 1.818B 1.305A 1.714B 1.386 -.134 1.520 2275 ---- 1.841B 1.273A 1.841B 1.356 -.133 1.489 682 2280 ---- 1.746B 1.248A 1.646B 1.327 -.131 1.458 4 2285 ---- 1.711B 1.216A 1.612B 1.298 -.129 1.427 3 3 2290 ---- 1.675B 1.190A 1.580B 1.269 -.128 1.397 3 5 2295 ---- 1.639B 1.163A 1.547B 1.241 -.126 1.367 1 2300 1.270 1.669B 1.137A 1.255 1.213 -.124 2 1.337 29 439 2305 1.183 1.571B 1.111A 1.240B 1.186 -.123 2 1.309 2 2310 1.190 1.565B 1.085A 1.216B 1.159 -.121 3 1.280 9 2315 1.121 1.565B 1.060A 1.189B 1.132 -.120 9 1.252 1 21 2320 ---- 1.533B 1.036A 1.527B 1.106 -.119 1.225 5 2325 ---- 1.506B 1.012A 1.506B 1.080 -.117 1.197 137 2330 ---- 1.470B .988A 1.469B 1.055 -.116 1.171 16 2335 ---- 1.439B .965A 1.438B 1.031 -.114 1.145 2340 ---- 1.409B .942A 1.409B 1.006 -.113 1.119 2 2345 .996 1.379B .920A .979A .983 -.111 2 1.094 2350 ---- 1.355B .898A 1.355B .959 -.110 3 1.069 20 178 2355 .978 1.320B .877A .970 .936 -.109 5 1.045 4 2360 ---- 1.292B .856A 1.292B .914 -.107 1 1.021 6 2365 ---- 1.263B .836A 1.263B .892 -.106 .998 26 26 2370 ---- 1.243B .815A 1.243B .871 -.104 12 .975 1 11 2375 1.008 1.215B .796A .796A .850 -.103 2 .953 1 52 2380 ---- 1.188B .777A 1.188B .829 -.102 4 .931 18 2385 ---- 1.162B .758A 1.162B .809 -.100 8 .909 8 7 2390 .800 1.137B .739A .739A .789 -.099 10 .888 50 2395 ---- 1.111B .721A 1.111B .770 -.097 8 .867 27 2400 1.000 1.086B .705 .776A .751 -.096 18 .847 263 1270 2405 ---- 1.062B .687A 1.062B .733 -.094 .827 28 2410 ---- 1.039B .670A 1.039B .714 -.093 1 .807 54 2415 ---- 1.015B .654A 1.015B .697 -.091 .788 11 2420 .995 .995 .637A .730B .680 -.089 24 .769 14 2425 ---- .969B .621A .969B .663 -.087 8 .750 21 266 2430 ---- .947B .604A .947B .646 -.086 .732 188 2435 ---- .925B .588A .925B .630 -.085 .715 2440 ---- .903B .574A .903B .614 -.083 .697 17 2445 ---- .883B .559A .883B .599 -.082 .681 2450 .860 .861B .546A .619B .584 -.080 28 .664 15 278 2455 ---- .841B .532A .841B .570 -.078 .648 26 2460 ---- .821B .520A .821B .555 -.077 1 .632 8 2465 ---- .803B .507A .803B .541 -.076 1 .617 4 8 2470 .775 .783B .495A .495A .528 -.074 1 .602 22 2475 ---- .765B .483A .765B .515 -.072 3 .587 3 205 2480 ---- .747B .471A .747B .502 -.071 .573 3 2485 .577 .729B .458A .729B .489 -.070 7 .559 21 2490 ---- .712B .447A .712B .477 -.068 .545 1 12 2495 ---- .695B .436A .695B .465 -.067 .532 2500 .539 .677B .425A .425A .453 -.066 154 .519 19 2363 2505 ---- .661B .415A .661B .442 -.064 .506 40 2510 ---- .645B .405A .645B .431 -.063 .494 1 1 2515 ---- .630B .395A .630B .420 -.062 .482 7 2520 ---- .614B .385A .614B .410 -.060 .470 1 12 2525 ---- .600B .376A .600B .400 -.059 .459 14 76 2530 ---- .585B .366A .585B .390 -.058 .448 24 2535 ---- .571B .358A .571B .380 -.057 .437 3 2540 .469 .557B .349A .349A .371 -.055 6 .426 1 2545 ---- .544B .340A .544B .362 -.054 .416 3 2550 .350 .532B .332A .332A .353 -.053 22 .406 35 752 2555 .433 .518B .324A .324A .344 -.052 10 .396 1 2560 ---- .505B .317A .505B .336 -.050 .386 4 2565 ---- .494B .309A .494B .327 -.050 .377 15 2570 ---- .482B .302A .482B .319 -.049 .368 7 2575 ---- .470B .294A .470B .312 -.047 .359 110 2580 ---- .461B .287A .461B .304 -.047 .351 23 2585 .308 .449B .280A .308 .297 -.045 1 .342 15 2590 ---- .438B .274A .438B .289 -.045 .334 8 2595 ---- .428B .267A .428B .282 -.044 1 .326 5 2600 .350 .417B .260A .293 .275 -.043 13 .318 8 733 2605 ---- .408B .255A .408B .269 -.041 1 .310 4 2610 .333 .397B .248A .338B .262 -.041 1 .303 16 2615 ---- .388B .242A .388B .256 -.040 .296 2620 ---- .378B .237A .378B .250 -.039 .289 7 2625 ---- .369B .232A .369B .244 -.038 .282 27 2650 .270 .328B .206A .278B .216 -.034 8 .250 2 317 2675 .292 .292 .184A .184A .192 -.030 8 .222 10 122 2700 .246 .256B .164A .164A .170 -.028 8 .198 17 529 2725 ---- .229B .147A .229B .151 -.025 6 .176 2 65 2750 .196 .204B .131A .131A .135 -.022 85 .157 259 993 2775 ---- .181B .117A .181B .120 -.021 5 .141 54 2800 .155 .160B .105A .110B .108 -.018 60 .126 6 1231 2825 .126 .144B .095 .101B .096 -.017 20 .113 4 93 2850 .126 .128B .082 .089B .086 -.016 21 .102 5 326 2875 .077 .115B .077 .080B .078 -.014 9 .092 1 38 2900 .100 .103B .070A .103B .070 -.013 12 .083 71 107 2925 ---- .093B .063A .093B .063 -.012 .075 1 113 2950 ---- .084B .057A .084B .057 -.011 .068 4 245 2975 ---- .076B .052A .076B .051 -.010 .061 1 13 3000 .068 .072 .046 .049B .047 -.009 405 .056 112 2170 3025 ---- .061B .043A .061B .042 -.008 1 .050 2 5 3050 .039 .054B .039 .039 .038 -.008 1 .046 94 3075 ---- .050B .037A .050B .035 -.007 .042 3100 ---- .045B .034A .045B .032 -.006 .038 1 61 3125 ---- .040B .031A .040B .029 -.006 .035 12 3150 ---- .036B .029A .036B .027 -.005 .032 14 3175 ---- .032B .027A .032B .025 -.004 .029 1 4 3200 ---- .029B .026A .029B .023 -.004 2 .027 40 3225 ---- .026B .024A .026B .021 -.004 .025 1 3250 ---- ---- .022A .022A .020 -.003 2 .023 229 3275 ---- ---- ---- ---- .018 -.003 .021 2 3300 ---- ---- ---- ---- .017 -.003 .020 1 21 3325 ---- ---- ---- ---- .016 -.002 .018 2 3350 ---- ---- ---- ---- .015 -.002 .017 1001 3375 ---- ---- ---- ---- .014 -.002 .016 3 3400 ---- ---- ---- ---- .013 -.002 1 .015 120 226 3425 ---- ---- ---- ---- .012 -.002 .014 1 3450 ---- ---- ---- ---- .011 -.002 .013 269 3475 ---- ---- ---- ---- .011 -.001 .012 11 3500 ---- ---- ---- ---- .010 -.001 .011 3 55 3525 ---- ---- ---- ---- .010 -.001 .011 100 3550 ---- ---- ---- ---- .009 -.001 .010 8 3575 ---- ---- ---- ---- .009 UNCH .009 4 3600 ---- ---- ---- ---- .008 -.001 .009 141 3625 ---- ---- ---- ---- .008 UNCH .008 8 3650 ---- ---- ---- ---- .008 UNCH .008 10 3675 ---- ---- ---- ---- .007 -.001 .008 10 3700 ---- ---- ---- ---- .007 UNCH .007 31 3725 ---- ---- ---- ---- .007 UNCH .007 3 4000 ---- ---- ---- ---- .004 -.001 .005 508 4500 ---- ---- ---- ---- .003 UNCH .003 74 5000 ---- ---- ---- ---- .002 -.001 .003 796 6000 ---- ---- ---- ---- .002 -.001 .003 134 7500 ---- ---- ---- ---- .002 UNCH .002 206 775 ---- ---- ---- ---- 15.731 -.184 15.915 800 ---- ---- ---- ---- 15.481 -.184 15.665 825 ---- ---- ---- ---- 15.231 -.184 15.415 850 ---- ---- ---- ---- 14.981 -.184 15.165 875 ---- ---- ---- ---- 14.731 -.184 14.915 900 ---- ---- ---- ---- 14.481 -.184 14.665 925 ---- ---- ---- ---- 14.231 -.184 14.415 950 ---- ---- ---- ---- 13.981 -.184 14.165 975 ---- ---- ---- ---- 13.731 -.184 13.915 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.669 -.188 13.857 1025 ---- ---- ---- ---- 13.419 -.188 13.607 1050 ---- ---- ---- ---- 13.169 -.188 13.357 1075 ---- ---- ---- ---- 12.919 -.188 13.107 1100 ---- ---- ---- ---- 12.669 -.188 12.857 1125 ---- ---- ---- ---- 12.419 -.188 12.607 1150 ---- ---- ---- ---- 12.169 -.188 12.357 1175 ---- ---- ---- ---- 11.919 -.188 12.107 1200 ---- ---- ---- ---- 11.669 -.188 11.857 1225 ---- ---- ---- ---- 11.419 -.188 11.607 1250 ---- ---- ---- ---- 11.169 -.188 11.357 1275 ---- ---- ---- ---- 10.919 -.188 11.107 4 1300 ---- ---- ---- ---- 10.669 -.188 10.857 1325 ---- ---- ---- ---- 10.419 -.188 10.607 1350 ---- ---- ---- ---- 10.169 -.188 10.357 1 1375 ---- ---- ---- ---- 9.919 -.188 10.107 1400 ---- ---- ---- ---- 9.669 -.188 9.857 1425 ---- ---- ---- ---- 9.419 -.188 9.607 1450 ---- ---- ---- ---- 9.169 -.188 9.357 1475 ---- ---- ---- ---- 8.919 -.188 9.107 1500 ---- ---- ---- ---- 8.669 -.188 8.857 1525 ---- ---- ---- ---- 8.419 -.188 8.607 2 1550 ---- ---- ---- ---- 8.169 -.188 8.357 4 1575 ---- ---- ---- ---- 7.919 -.188 8.107 6 1600 ---- ---- ---- ---- 7.670 -.188 7.858 1625 ---- ---- ---- ---- 7.421 -.188 7.609 4 1650 ---- ---- ---- ---- 7.173 -.188 7.361 2 1675 ---- ---- ---- ---- 6.926 -.187 7.113 2 1700 ---- ---- ---- ---- 6.680 -.187 6.867 1725 ---- ---- ---- ---- 6.434 -.187 6.621 2 1750 ---- ---- ---- ---- 6.190 -.186 6.376 2 1775 ---- ---- ---- ---- 5.946 -.186 6.132 1 1800 ---- ---- ---- ---- 5.704 -.186 5.890 1 1825 ---- ---- ---- ---- 5.464 -.185 5.649 2 1850 ---- ---- 5.100A 5.100A 5.225 -.184 5.409 6 1875 ---- 5.392B 4.864A 5.392B 4.987 -.184 5.171 1900 ---- 5.418B 4.630A 5.417B 4.752 -.183 4.935 1925 ---- 5.181B 4.398A 5.181B 4.519 -.182 4.701 1950 ---- 4.945B 4.168A 4.944B 4.289 -.180 4.469 1 1975 ---- 4.712B 3.943A 4.712B 4.061 -.180 4.241 2000 3.899 4.482B 3.721A 3.935B 3.838 -.178 2 4.016 64 2025 ---- 4.254B 3.504A 4.254B 3.618 -.176 3.794 59 2050 ---- 4.030B 3.290A 4.030B 3.402 -.175 3.577 5 2075 ---- 3.810B 3.083A 3.810B 3.192 -.173 3.365 7 2100 ---- 3.593B 2.883A 3.593B 2.988 -.170 3.158 105 2125 ---- 3.383B 2.687A 3.383B 2.790 -.167 2.957 3 2150 ---- 3.176B 2.499A 3.176B 2.598 -.165 2.763 3 2160 ---- 3.033B 2.498A 2.498A 2.524 -.163 2.687 2165 ---- 2.994B 2.462A 2.462A 2.487 -.163 2.650 2170 ---- 2.954B 2.426A 2.426A 2.451 -.161 2.612 2175 ---- 2.976B 2.319A 2.976B 2.415 -.160 2.575 5 2180 ---- 2.875B 2.357A 2.357A 2.379 -.160 2.539 2185 ---- 2.836B 2.323A 2.323A 2.343 -.160 2.503 2190 ---- 2.797B 2.290A 2.290A 2.308 -.159 2.467 2195 ---- 2.759B 2.256A 2.256A 2.273 -.158 2.431 2200 ---- 2.783B 2.147A 2.783B 2.239 -.157 2.396 27 2205 ---- 2.683B 2.189A 2.189A 2.205 -.156 2.361 2210 ---- 2.645B 2.155A 2.155A 2.171 -.155 2.326 2215 ---- 2.608B 2.123A 2.123A 2.137 -.154 2.291 2220 ---- 2.571B 2.091A 2.091A 2.104 -.153 2.257 2225 ---- 2.596B 1.984A 2.596B 2.071 -.153 2.224 2230 ---- 2.498B 1.958A 1.958A 2.039 -.151 2.190 2235 ---- 2.462B 1.926A 1.926A 2.007 -.150 2.157 2240 ---- 2.426B 1.895A 1.895A 1.975 -.149 2.124 2245 ---- 2.390B 1.865A 1.865A 1.944 -.148 2.092 2250 ---- 2.416B 1.830A 2.416B 1.913 -.147 2.060 1 64 2255 ---- 2.320B 1.805A 2.087B 1.882 -.146 2.028 2260 ---- 2.285B 1.775A 2.077B 1.852 -.145 1.997 2265 ---- 2.251B 1.746A 2.045B 1.822 -.144 1.966 1 1 2270 ---- 2.217B 1.719A 2.012B 1.792 -.143 1.935 2275 ---- 2.244B 1.684A 2.244B 1.763 -.142 1.905 1 10 2280 ---- 2.150B 1.661A 2.013B 1.734 -.141 1.875 2285 ---- 2.117B 1.634A 2.017B 1.705 -.140 1.845 2290 ---- 2.084B 1.607A 2.027B 1.677 -.139 1.816 2295 ---- 2.052B 1.575A 2.039B 1.649 -.138 1.787 3 2300 ---- 2.081B 1.548A 2.081B 1.622 -.136 1.758 11 2305 ---- 2.048B 1.523A 2.048B 1.595 -.135 1.730 2310 1.934 2.012B 1.497A 2.006B 1.568 -.134 2 1.702 2315 ---- 1.986B 1.472A 1.986B 1.542 -.132 1.674 2320 ---- 1.955B 1.447A 1.955B 1.516 -.131 1.647 5 5 2325 ---- 1.926B 1.422A 1.926B 1.490 -.130 1.620 5 2330 ---- 1.895B 1.398A 1.895B 1.465 -.129 1.594 2335 ---- 1.865B 1.374A 1.865B 1.440 -.127 1.567 2340 ---- 1.832B 1.350A 1.826B 1.415 -.127 1.542 2345 ---- 1.803B 1.327A 1.802B 1.391 -.125 1.516 2 2350 1.414 1.779B 1.303A 1.368A 1.367 -.124 2 1.491 136 2355 ---- 1.746B 1.282A 1.739B 1.344 -.122 1.466 2 2360 ---- 1.718B 1.260A 1.711B 1.320 -.122 1.442 2365 ---- 1.691B 1.237A 1.685B 1.298 -.120 1.418 2370 ---- 1.663B 1.217A 1.663B 1.275 -.119 133 1.394 2375 ---- 1.642B 1.195A 1.642B 1.253 -.118 1.371 18 2380 ---- 1.616B 1.175A 1.616B 1.231 -.116 1.347 2 2385 ---- 1.590B 1.153A 1.590B 1.210 -.115 1.325 2390 ---- 1.563B 1.133A 1.563B 1.189 -.113 1.302 2395 ---- 1.538B 1.115A 1.538B 1.168 -.112 1.280 2 2400 ---- 1.514B 1.095A 1.514B 1.148 -.111 1.259 212 2405 ---- 1.488B 1.076A 1.488B 1.128 -.109 1.237 2410 ---- 1.463B 1.056A 1.463B 1.108 -.108 1.216 2415 ---- 1.439B 1.039A 1.439B 1.089 -.106 1.195 2420 ---- 1.416B 1.020A 1.416B 1.070 -.105 133 1.175 2 2425 ---- 1.393B 1.003A 1.393B 1.051 -.104 30 1.155 5 58 2430 ---- 1.369B .986A 1.369B 1.032 -.103 1.135 1 2435 ---- 1.346B .968A 1.346B 1.014 -.102 1.116 2440 ---- 1.324B .952A 1.324B .996 -.101 1.097 10 2445 ---- 1.303B .935A 1.303B .979 -.099 1.078 2450 ---- 1.281B .918A 1.281B .962 -.097 1.059 49 2455 ---- 1.259B .902A 1.259B .945 -.096 1.041 2460 ---- 1.239B .887A 1.239B .928 -.095 1.023 2465 ---- 1.218B .871A 1.218B .912 -.094 1.006 33 2470 ---- 1.197B .854A 1.197B .896 -.092 .988 2475 ---- 1.177B .839A 1.177B .880 -.091 .971 61 2480 ---- 1.158B .822A 1.158B .865 -.090 .955 2485 ---- 1.139B .809A 1.139B .850 -.088 .938 2490 ---- 1.118B .795A 1.118B .835 -.087 .922 10 2495 ---- 1.101B .781A 1.101B .820 -.086 .906 2500 ---- 1.082B .766A 1.082B .806 -.085 .891 2 107 2505 ---- 1.063B .753A 1.063B .792 -.083 .875 2510 ---- 1.046B .740A 1.046B .778 -.082 .860 2515 ---- 1.028B .728A 1.028B .764 -.082 .846 2520 ---- 1.011B .715A 1.011B .751 -.080 .831 2525 ---- .993B .704A .993B .738 -.079 30 .817 15 2530 ---- .976B .691A .976B .725 -.078 .803 2535 ---- .961B .680A .961B .712 -.077 .789 5 2540 ---- .945B .667A .945B .700 -.076 .776 2545 ---- .929B .656A .929B .688 -.075 .763 2550 ---- .913B .644A .913B .676 -.074 .750 1 10 2555 ---- .898B .634A .898B .664 -.073 .737 2560 ---- .883B .624A .883B .653 -.072 .725 2565 ---- .867B .612A .867B .641 -.071 .712 2570 ---- .853B .602A .853B .630 -.070 .700 2575 ---- .839B .591A .839B .619 -.070 .689 2 2580 ---- .825B .582A .825B .609 -.068 .677 2585 ---- .811B .572A .811B .598 -.068 .666 5 2590 ---- .797B .563A .797B .588 -.067 .655 1 2595 ---- .784B .553A .784B .578 -.066 .644 3 2600 ---- .771B .545A .771B .568 -.065 .633 5 573 2605 ---- .758B .535A .758B .559 -.063 .622 2610 ---- .745B .527A .745B .549 -.063 .612 2615 ---- .732B .518A .732B .540 -.062 .602 2620 ---- .720B .509A .720B .531 -.061 .592 2625 ---- .708B .500A .708B .522 -.060 .582 2630 ---- .696B .492A .696B .513 -.060 .573 2635 ---- .684B .484A .684B .504 -.059 .563 4 2640 ---- .673B .475A .673B .496 -.058 .554 2 2650 .605 .651B .461A .651B .479 -.057 1 .536 46 2675 ---- .601B .424A .601B .441 -.053 .494 62 2700 .511 .554B .391A .554B .406 -.050 7 .456 2 82 2725 ---- .510B .361A .510B .374 -.047 .421 12 2750 ---- .470B .333A .470B .345 -.044 .389 9 2775 ---- .433B .308A .433B .319 -.041 .360 41 2800 .337 .400B .285A .306B .295 -.038 11 .333 12 132 2825 .283 .370B .264A .283 .273 -.035 1 .308 5 2850 ---- .342B .244A .342B .252 -.034 .286 25 2875 .240 .316B .227A .242B .234 -.031 1 .265 30 2900 ---- .293B .211A .293B .217 -.029 .246 43 2925 ---- .271B .196A .196A .201 -.027 .228 62 2950 ---- .251B .183A .183A .187 -.025 10 .212 15 2975 ---- .233B .171A .171A .173 -.024 .197 3 3000 ---- .217B .158A .217B .161 -.022 .183 3 4933 3025 ---- .202B .149A .202B .150 -.020 .170 9 38 3050 ---- .188B .139A .188B .140 -.018 1 .158 13 3075 ---- .175B .130A .130A .130 -.018 .148 4 3100 .158 .163B .122A .163B .122 -.016 2 .138 30 3125 ---- .153B .115A .153B .113 -.015 .128 2 3150 .131 .143B .107A .143B .106 -.014 1 .120 8 3175 .128 .133B .101A .101A .099 -.013 1 .112 3200 ---- .124B .095A .124B .093 -.012 .105 31 3225 ---- .116B .090A .116B .087 -.011 .098 5 3250 ---- .109B .084A .109B .081 -.011 .092 1 12 3275 ---- .102B .079A .102B .076 -.010 .086 3300 ---- .095B .075A .095B .072 -.009 .081 9 3325 .068 .089B .068 .068 .067 -.009 3 .076 5 3350 .082 .084B .066A .066A .063 -.009 6 .072 5 3375 ---- .079B .063A .079B .060 -.007 .067 3400 .071 .074B .059A .074B .056 -.007 9 .063 1 3425 ---- .070B .056A .056A .053 -.007 .060 2 3 3450 ---- .066B .053A .066B .050 -.007 .057 3 3500 .045 .058B .045 .045 .044 -.006 8 .050 4636 4000 .020 .020 .020 .020 .017 -.003 2 .020 10 663 5000 ---- ---- ---- ---- .006 -.002 .008 109 850 ---- ---- ---- ---- 15.169 -.188 15.357 875 ---- ---- ---- ---- 14.919 -.188 15.107 900 ---- ---- ---- ---- 14.669 -.188 14.857 925 ---- ---- ---- ---- 14.419 -.188 14.607 950 ---- ---- ---- ---- 14.169 -.188 14.357 975 ---- ---- ---- ---- 13.919 -.188 14.107 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.669 -.188 13.857 10000 ---- ---- ---- ---- .006 +.001 .005 20 150 1025 ---- ---- ---- ---- 13.419 -.188 13.607 1050 ---- ---- ---- ---- 13.169 -.188 13.357 1075 ---- ---- ---- ---- 12.919 -.188 13.107 1100 ---- ---- ---- ---- 12.669 -.188 12.857 1125 ---- ---- ---- ---- 12.419 -.188 12.607 1150 ---- ---- ---- ---- 12.169 -.188 12.357 1175 ---- ---- ---- ---- 11.919 -.188 12.107 1200 ---- ---- ---- ---- 11.669 -.188 11.857 1225 ---- ---- ---- ---- 11.419 -.188 11.607 1250 ---- ---- ---- ---- 11.169 -.188 11.357 1275 ---- ---- ---- ---- 10.919 -.188 11.107 4 1300 ---- ---- ---- ---- 10.669 -.188 10.857 1 1325 ---- ---- ---- ---- 10.419 -.188 10.607 1 1350 ---- ---- ---- ---- 10.169 -.188 10.357 1 1375 ---- ---- ---- ---- 9.919 -.188 10.107 2 1400 ---- ---- ---- ---- 9.669 -.188 9.857 1425 ---- ---- ---- ---- 9.419 -.188 9.607 1450 ---- ---- ---- ---- 9.169 -.188 9.357 1475 ---- ---- ---- ---- 8.919 -.188 9.107 1500 ---- ---- ---- ---- 8.669 -.188 8.857 2 1525 ---- ---- ---- ---- 8.420 -.188 8.608 10 1550 ---- ---- ---- ---- 8.171 -.188 8.359 4 1575 ---- ---- ---- ---- 7.923 -.188 8.111 4 1600 ---- ---- ---- ---- 7.676 -.188 7.864 6 1625 ---- ---- ---- ---- 7.430 -.188 7.618 1650 ---- ---- ---- ---- 7.185 -.187 7.372 1675 ---- ---- ---- ---- 6.941 -.186 7.127 2 1700 ---- ---- ---- ---- 6.698 -.186 6.884 2 1725 ---- ---- ---- ---- 6.456 -.186 6.642 1750 ---- ---- ---- ---- 6.215 -.186 6.401 1 1775 ---- ---- 5.852A 5.852A 5.976 -.185 6.161 1800 ---- 6.140B 5.617A 6.140B 5.739 -.184 5.923 6 1825 ---- 6.173B 5.382A 6.173B 5.503 -.184 5.687 29 1850 ---- 5.936B 5.150A 5.936B 5.270 -.183 5.453 2 1875 ---- 5.701B 4.920A 5.701B 5.039 -.182 5.221 1900 ---- 5.467B 4.693A 5.467B 4.811 -.180 4.991 28 1925 ---- 5.236B 4.469A 5.236B 4.585 -.180 4.765 1950 ---- 5.008B 4.249A 5.008B 4.363 -.178 4.541 1 1975 ---- 4.782B 4.031A 4.782B 4.145 -.177 4.322 2000 ---- 4.560B 3.818A 4.560B 3.930 -.176 4.106 163 2025 ---- 4.341B 3.610A 4.341B 3.721 -.173 3.894 2050 ---- 4.126B 3.407A 4.126B 3.515 -.172 3.687 4 2075 ---- 3.915B 3.210A 3.915B 3.316 -.169 3.485 2 2100 ---- 3.709B 3.019A 3.709B 3.122 -.167 3.289 20 2125 ---- 3.508B 2.834A 3.508B 2.934 -.165 3.099 1 2150 ---- 3.311B 2.657A 3.311B 2.753 -.162 2.915 76 2175 ---- 3.122B 2.486A 3.122B 2.579 -.159 2.738 2 2200 ---- 2.939B 2.323A 2.939B 2.412 -.156 2.568 252 2225 2.174 2.762B 2.169A 2.169A 2.253 -.153 1 2.406 26 2250 ---- 2.593B 2.021A 2.593B 2.102 -.149 2.251 102 2275 ---- 2.430B 1.884A 2.430B 1.959 -.145 2.104 5 2300 ---- 2.275B 1.753A 2.275B 1.824 -.140 1.964 152 2325 ---- 2.129B 1.630A 2.129B 1.697 -.135 1.832 2350 ---- 1.989B 1.516A 1.989B 1.578 -.130 1.708 25 2375 ---- 1.857B 1.409A 1.857B 1.466 -.125 1.591 12 2400 1.650 1.732B 1.309A 1.309A 1.362 -.119 5 1.481 50 256 2425 ---- 1.615B 1.217A 1.615B 1.266 -.113 1.379 42 2450 ---- 1.506B 1.132A 1.506B 1.177 -.106 1 1.283 42 2475 ---- 1.403B 1.053A 1.403B 1.094 -.101 1.195 80 2500 1.156 1.308B .977A .977A 1.017 -.096 177 1.113 14 1729 2525 ---- 1.219B .909A 1.219B .947 -.089 1.036 4 2550 ---- 1.136B .846A 1.136B .881 -.085 .966 10 2575 ---- 1.060B .788A 1.060B .821 -.080 .901 4 2600 .935 .989B .735A .735A .765 -.076 16 .841 6 81 2625 ---- .922B .686A .922B .714 -.071 .785 8 2650 ---- .861B .641A .861B .666 -.068 .734 137 2675 ---- .804B .600A .804B .622 -.064 .686 5 2700 .660 .752B .561A .597 .581 -.062 61 .643 12 740 2725 ---- .705B .525A .705B .544 -.058 .602 2750 ---- .660B .492A .660B .509 -.055 .564 244 2775 ---- .617B .461A .617B .477 -.052 .529 2800 .456 .578B .432A .462B .447 -.050 1 .497 248 2825 ---- .542B .406A .542B .419 -.048 .467 37 2850 ---- .508B .382A .508B .394 -.044 .438 17 2875 ---- .477B .359A .477B .370 -.042 .412 2900 ---- .448B .337A .337A .348 -.040 16 .388 29 2925 ---- .421B .318A .318A .327 -.038 .365 3 2950 ---- .396B .299A .299A .308 -.035 .343 15 2975 ---- .373B .282A .282A .290 -.033 .323 6 3000 ---- .351B .266A .266A .273 -.032 .305 479 3025 ---- .331B .252A .252A .258 -.029 .287 31 3050 ---- .312B .238A .238A .243 -.028 .271 1 3075 ---- .294B .225A .225A .229 -.027 .256 101 3100 ---- .278B .213A .213A .216 -.026 .242 19 3125 ---- .262B .201A .201A .204 -.025 .229 1 3150 ---- .248B .191A .191A .193 -.023 .216 11 3175 ---- .234B .181A .181A .182 -.023 .205 3200 ---- .222B .172A .172A .173 -.021 .194 3 3225 .206 .210B .163A .210B .163 -.020 2 .183 3250 ---- .199B .155A .155A .155 -.019 .174 4 3275 ---- .188B .147A .147A .147 -.018 .165 2 3300 ---- .178B .140A .140A .139 -.017 .156 421 3325 ---- .169B .133A .133A .132 -.016 .148 5 3350 ---- .161B .127A .127A .125 -.016 .141 8 3375 .146 .153B .121A .153B .119 -.014 6 .133 2 3400 ---- .145B .116A .116A .113 -.014 3 .127 1 101 3425 ---- .138B .110A .110A .108 -.012 .120 2 3450 ---- .131B .105A .105A .103 -.012 .115 3500 .094 .119B .094 .094 .094 -.010 17 .104 471 4000 ---- .048B ---- .048B .043 +.001 .042 1 240 5000 .012 .012 .012 .012 .018 +.005 2 .013 60 6000 ---- ---- ---- ---- .011 +.004 .007 21 7000 ---- ---- ---- ---- .009 +.003 .006 800 ---- ---- ---- ---- 15.669 -.188 15.857 8000 ---- ---- ---- ---- .007 +.002 .005 825 ---- ---- ---- ---- 15.419 -.188 15.607 850 ---- ---- ---- ---- 15.169 -.188 15.357 875 ---- ---- ---- ---- 14.919 -.188 15.107 900 ---- ---- ---- ---- 14.669 -.188 14.857 9000 ---- ---- ---- ---- .006 +.001 .005 2 925 ---- ---- ---- ---- 14.419 -.188 14.607 950 ---- ---- ---- ---- 14.169 -.188 14.357 975 ---- ---- ---- ---- 13.919 -.188 14.107 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.370 -.185 12.555 1175 ---- ---- ---- ---- 12.120 -.185 12.305 1200 ---- ---- ---- ---- 11.870 -.185 12.055 1225 ---- ---- ---- ---- 11.620 -.185 11.805 1250 ---- ---- ---- ---- 11.370 -.185 11.555 1275 ---- ---- ---- ---- 11.120 -.185 11.305 1300 ---- ---- ---- ---- 10.870 -.185 11.055 1325 ---- ---- ---- ---- 10.620 -.185 10.805 1350 ---- ---- ---- ---- 10.370 -.185 10.555 1375 ---- ---- ---- ---- 10.120 -.185 10.305 1400 ---- ---- ---- ---- 9.870 -.185 10.055 1425 ---- ---- ---- ---- 9.620 -.185 9.805 1450 ---- ---- ---- ---- 9.370 -.185 9.555 1475 ---- ---- ---- ---- 9.120 -.185 9.305 1500 ---- ---- ---- ---- 8.871 -.185 9.056 1525 ---- ---- ---- ---- 8.623 -.185 8.808 1550 ---- ---- ---- ---- 8.376 -.185 8.561 1575 ---- ---- ---- ---- 8.130 -.185 8.315 1600 ---- ---- ---- ---- 7.886 -.184 8.070 1625 ---- ---- ---- ---- 7.642 -.185 7.827 1650 ---- ---- ---- ---- 7.400 -.184 7.584 1675 ---- ---- ---- ---- 7.159 -.183 7.342 1700 ---- ---- ---- ---- 6.920 -.182 7.102 1725 ---- ---- 6.556A 6.556A 6.682 -.182 6.864 1750 ---- 6.845B 6.320A 6.845B 6.446 -.181 6.627 1775 ---- 6.876B 6.086A 6.876B 6.211 -.180 6.391 2 1800 ---- 6.640B 5.855A 6.640B 5.979 -.179 6.158 1825 ---- 6.405B 5.625A 6.405B 5.748 -.179 5.927 1850 ---- 6.173B 5.398A 6.173B 5.521 -.177 5.698 1875 ---- 5.942B 5.174A 5.942B 5.295 -.177 5.472 1900 ---- 5.714B 4.953A 5.714B 5.073 -.175 5.248 1925 ---- 5.489B 4.735A 5.489B 4.853 -.175 5.028 1950 ---- 5.266B 4.520A 5.266B 4.637 -.173 4.810 1975 ---- 5.047B 4.310A 5.047B 4.425 -.172 4.597 2000 ---- 4.830B 4.105A 4.830B 4.217 -.171 4.388 2025 ---- 4.618B 3.904A 4.618B 4.014 -.169 4.183 2050 ---- 4.410B 3.707A 4.410B 3.815 -.168 3.983 4 2075 ---- 4.205B 3.517A 4.205B 3.622 -.166 3.788 2 2100 ---- 4.006B 3.332A 4.006B 3.434 -.164 3.598 8 2125 ---- 3.813B 3.153A 3.812B 3.252 -.161 3.413 2150 ---- 3.623B 2.981A 3.623B 3.076 -.159 3.235 2175 ---- 3.441B 2.814A 3.440B 2.906 -.157 3.063 2200 ---- 3.262B 2.654A 3.262B 2.743 -.154 2.897 2225 ---- 3.091B 2.503A 3.091B 2.587 -.151 2.738 2250 ---- 2.927B 2.356A 2.927B 2.438 -.147 2.585 2275 ---- 2.767B 2.218A 2.767B 2.296 -.143 2.439 16 2300 ---- 2.616B 2.088A 2.616B 2.161 -.139 2.300 1 2325 ---- 2.471B 1.964A 2.471B 2.033 -.135 2.168 2350 ---- 2.332B 1.847A 2.332B 1.912 -.131 2.043 2375 ---- 2.199B 1.736A 2.199B 1.798 -.127 1.925 2400 ---- 2.074B 1.632A 2.074B 1.691 -.123 1.814 1 1 2425 ---- 1.955B 1.535A 1.955B 1.590 -.118 1 1.708 2450 1.580 1.842B 1.444A 1.444A 1.495 -.114 1 1.609 6 2475 ---- 1.736B 1.359A 1.736B 1.407 -.108 1.515 1 55 2500 1.362 1.637B 1.279A 1.328A 1.324 -.102 2 1.426 1 121 2525 ---- 1.543B 1.198A 1.543B 1.246 -.097 1.343 2550 ---- 1.454B 1.128A 1.454B 1.173 -.093 1.266 30 2575 ---- 1.372B 1.063A 1.372B 1.105 -.089 1.194 2600 ---- 1.294B 1.002A 1.294B 1.041 -.086 1.127 54 183 2625 ---- 1.221B .945A 1.221B .983 -.082 1.065 1 2650 ---- 1.153B .893A 1.153B .928 -.078 1.006 42 2675 ---- 1.089B .843A 1.089B .876 -.075 .951 2700 ---- 1.029B .798A 1.029B .828 -.072 .900 1 2725 ---- .973B .755A .973B .783 -.069 .852 2750 ---- .921B .715A .921B .741 -.066 .807 2 2775 ---- .871B .677A .871B .701 -.064 .765 22 2800 ---- .827B .642A .827B .664 -.062 .726 121 2825 ---- .784B .610A .610A .629 -.059 .688 3 2850 ---- .743B .579A .579A .597 -.056 .653 2875 ---- .705B .550A .550A .566 -.054 .620 5 2900 ---- .669B .522A .522A .538 -.051 .589 10 2925 ---- .635B .497A .497A .510 -.050 .560 1 2950 ---- .603B .472A .472A .485 -.047 .532 2 2975 ---- .573B .450A .450A .461 -.045 .506 3000 .435 .545B .428A .450 .438 -.044 30 .482 54 3025 ---- .518B .408A .408A .417 -.042 .459 2 3050 ---- .493B .388A .388A .397 -.040 .437 3075 ---- .469B .370A .370A .378 -.038 .416 8 3100 ---- .447B .353A .353A .360 -.037 .397 20 3125 ---- .426B .337A .337A .344 -.035 .379 3150 ---- .406B .322A .322A .328 -.033 .361 3175 ---- .388B .308A .308A .313 -.032 .345 2 3200 ---- .370B .294A .294A .299 -.030 .329 2 3225 ---- .353B .281A .281A .286 -.028 .314 3250 ---- .337B .269A .269A .273 -.027 .300 3275 .310 .322B .257A .322B .261 -.026 2 .287 3300 ---- .308B .247A .247A .249 -.026 .275 1 3325 ---- .295B .236A .236A .239 -.024 .263 1 3350 ---- .282B .226A .226A .228 -.023 .251 29 3375 ---- .270B .217A .217A .219 -.022 .241 1 3400 ---- .258B .208A .208A .209 -.022 .231 2 3425 ---- .247B .200A .200A .201 -.020 .221 3450 ---- .237B .192A .192A .192 -.020 .212 2 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.870 -.185 14.055 10000 ---- ---- ---- ---- .009 -.001 .010 10 1025 ---- ---- ---- ---- 13.620 -.185 13.805 1050 ---- ---- ---- ---- 13.370 -.185 13.555 1075 ---- ---- ---- ---- 13.120 -.185 13.305 1100 ---- ---- ---- ---- 12.870 -.185 13.055 1125 ---- ---- ---- ---- 12.620 -.185 12.805 1150 ---- ---- ---- ---- 12.370 -.185 12.555 1175 ---- ---- ---- ---- 12.120 -.185 12.305 1200 ---- ---- ---- ---- 11.870 -.185 12.055 1225 ---- ---- ---- ---- 11.620 -.185 11.805 1250 ---- ---- ---- ---- 11.370 -.185 11.555 1275 ---- ---- ---- ---- 11.120 -.185 11.305 1300 ---- ---- ---- ---- 10.870 -.185 11.055 1325 ---- ---- ---- ---- 10.620 -.185 10.805 1350 ---- ---- ---- ---- 10.370 -.185 10.555 1375 ---- ---- ---- ---- 10.120 -.185 10.305 1400 ---- ---- ---- ---- 9.870 -.185 10.055 1425 ---- ---- ---- ---- 9.620 -.185 9.805 1450 ---- ---- ---- ---- 9.371 -.185 9.556 1475 ---- ---- ---- ---- 9.123 -.185 9.308 1500 ---- ---- ---- ---- 8.876 -.185 9.061 1525 ---- ---- ---- ---- 8.630 -.186 8.816 1550 ---- ---- ---- ---- 8.386 -.185 8.571 1 1575 ---- ---- ---- ---- 8.143 -.185 8.328 1600 ---- ---- ---- ---- 7.901 -.185 8.086 1625 ---- ---- ---- ---- 7.661 -.185 7.846 1650 ---- ---- ---- ---- 7.423 -.184 7.607 1 1675 ---- ---- 7.064A 7.064A 7.186 -.183 7.369 1 1700 ---- 7.476B 6.829A 7.476B 6.951 -.183 7.134 1725 ---- 7.380B 6.596A 7.379B 6.718 -.182 6.900 1750 ---- 7.145B 6.366A 7.144B 6.487 -.181 6.668 1775 ---- 6.911B 6.138A 6.911B 6.258 -.180 6.438 1800 ---- 6.680B 5.912A 6.680B 6.031 -.179 6.210 1825 ---- 6.451B 5.688A 6.451B 5.807 -.178 5.985 1 1850 ---- 6.224B 5.468A 6.223B 5.585 -.177 5.762 25 1875 ---- 5.999B 5.251A 5.999B 5.367 -.175 5.542 2 1900 ---- 5.777B 5.037A 5.776B 5.151 -.175 5.326 1925 ---- 5.558B 4.826A 5.558B 4.939 -.173 5.112 1950 ---- 5.342B 4.620A 5.342B 4.731 -.172 4.903 1 1975 ---- 5.130B 4.418A 5.130B 4.526 -.171 4.697 10 2000 ---- 4.922B 4.221A 4.922B 4.327 -.169 4.496 10 2025 ---- 4.717B 4.028A 4.717B 4.131 -.168 4.299 2050 ---- 4.517B 3.841A 4.517B 3.941 -.165 4.106 2075 ---- 4.322B 3.659A 4.322B 3.756 -.163 3.919 5 2100 ---- 4.131B 3.482A 4.131B 3.577 -.161 3.738 114 2125 ---- 3.945B 3.312A 3.945B 3.403 -.159 3.562 35 2150 ---- 3.765B 3.147A 3.765B 3.236 -.155 3.391 2175 ---- 3.590B 2.989A 3.590B 3.074 -.153 3.227 2200 ---- 3.421B 2.837A 3.421B 2.919 -.150 3.069 205 2225 ---- 3.257B 2.691A 3.257B 2.770 -.147 2.917 2250 ---- 3.100B 2.552A 3.100B 2.627 -.145 2.772 2275 ---- 2.948B 2.419A 2.948B 2.491 -.141 2.632 5 2300 ---- 2.803B 2.292A 2.803B 2.361 -.138 2.499 43 2325 ---- 2.664B 2.172A 2.664B 2.238 -.134 2.372 7 2350 ---- 2.530B 2.058A 2.530B 2.121 -.131 2.252 10 2375 ---- 2.403B 1.950A 2.403B 2.009 -.128 2.137 2400 1.980 2.282B 1.848A 1.848A 1.904 -.124 1 2.028 200 2425 ---- 2.166B 1.752A 2.166B 1.804 -.120 1.924 2450 ---- 2.057B 1.661A 2.057B 1.710 -.116 1.826 2 19 2475 ---- 1.953B 1.575A 1.953B 1.621 -.112 1.733 13 2500 ---- 1.854B 1.495A 1.854B 1.537 -.108 1.645 175 588 2525 ---- 1.761B 1.419A 1.761B 1.458 -.104 1.562 42 2550 ---- 1.673B 1.339A 1.673B 1.384 -.100 1.484 1 2575 ---- 1.590B 1.271A 1.590B 1.314 -.096 1.410 4 2600 ---- 1.511B 1.208A 1.511B 1.248 -.092 1.340 48 195 2625 ---- 1.437B 1.148A 1.437B 1.187 -.087 1.274 2650 ---- 1.367B 1.092A 1.367B 1.128 -.084 1.212 2 115 2675 ---- 1.301B 1.039A 1.301B 1.074 -.080 1.154 2 2700 ---- 1.238B .990A 1.238B 1.022 -.077 1.099 264 2725 ---- 1.179B .943A 1.179B .973 -.074 1.047 19 2750 ---- 1.124B .899A 1.124B .928 -.070 .998 12 2775 ---- 1.071B .858A 1.071B .885 -.068 .953 4 2800 ---- 1.022B .819A 1.022B .844 -.066 .910 1 300 2825 ---- .975B .782A .975B .806 -.063 .869 2850 ---- .934B .748A .934B .769 -.062 .831 9 2875 ---- .892B .715A .892B .735 -.060 .795 2900 ---- .852B .685A .852B .703 -.057 .760 144 2925 ---- .815B .655A .815B .672 -.056 .728 1 2950 ---- .779B .628A .779B .643 -.054 .697 36 2975 ---- .745B .602A .745B .616 -.052 .668 1 3000 .690 .713B .577A .577A .590 -.051 110 .641 824 1872 3025 ---- .683B .554A .683B .565 -.049 .614 3050 ---- .654B .531A .531A .542 -.047 .589 6 3075 ---- .627B .510A .510A .520 -.045 .565 2 3100 ---- .601B .489A .489A .498 -.045 .543 1 16 3125 ---- .576B .470A .470A .478 -.043 .521 100 3150 ---- .553B .452A .452A .459 -.041 .500 110 3175 ---- .531B .434A .434A .441 -.040 .481 3200 ---- .510B .418A .418A .423 -.039 .462 7 3225 ---- .490B .402A .402A .407 -.037 .444 3250 ---- .470B .387A .387A .391 -.036 .427 1 3275 ---- .452B .372A .372A .376 -.035 .411 3300 ---- .435B .359A .359A .361 -.034 .395 133 3325 ---- .418B .346A .346A .348 -.032 .380 3350 ---- .403B .333A .333A .335 -.031 .366 3375 ---- .387B .321A .321A .322 -.031 .353 3400 ---- .373B .310A .310A .310 -.030 .340 1 1 3425 ---- .359B .299A .299A .299 -.029 .328 3450 ---- .346B .288A .288A .288 -.028 .316 3475 ---- .334B .278A .278A .278 -.027 .305 3500 ---- .322B .269A .269A .268 -.026 .294 602 1214 3525 ---- .310B .260A .260A .259 -.025 .284 3550 ---- .299B .251A .251A .250 -.024 .274 3575 ---- .289B .243A .243A .241 -.024 .265 3600 ---- .279B .235A .235A .233 -.023 .256 1 3625 ---- .269B .227A .227A .225 -.023 .248 3650 ---- .260B .220A .220A .218 -.021 .239 3 3675 ---- .251B .213A .213A .211 -.021 .232 3700 ---- .243B .206A .206A .204 -.020 .224 3725 ---- .235B .200A .200A .198 -.019 .217 3750 ---- .227B .194A .194A .192 -.018 .210 3775 ---- .219B .188A .188A .186 -.017 .203 3800 ---- .212B .182A .182A .180 -.017 .197 1 2 3825 ---- .205B .177A .177A .175 -.016 .191 3850 ---- .199B .171A .171A .170 -.015 .185 3875 ---- .192B .166A .166A .165 -.015 .180 3900 ---- .186B .162A .162A .160 -.014 .174 190 3925 ---- .181B .157A .157A .156 -.013 .169 3950 ---- .175B .152A .152A .151 -.013 .164 3975 ---- .170B .148A .148A .147 -.013 .160 4000 ---- .164B .144A .144A .143 -.012 .155 515 4025 ---- .159B .140A .140A .139 -.012 .151 10 4050 ---- .154B .136A .154B .135 -.011 .146 4075 ---- .150B .133A .150B .132 -.010 .142 1 4500 ---- ---- .087A .087A .087 -.005 .092 33 5000 .058 .058 .058 .058 .057 -.004 2 .061 227 6000 ---- ---- ---- ---- .026 -.007 .033 4 60 7000 ---- ---- ---- ---- .015 -.004 .019 15 725 ---- ---- ---- ---- 16.620 -.185 16.805 750 ---- ---- ---- ---- 16.370 -.185 16.555 775 ---- ---- ---- ---- 16.120 -.185 16.305 800 ---- ---- ---- ---- 15.870 -.185 16.055 8000 ---- ---- ---- ---- .012 -.001 .013 825 ---- ---- ---- ---- 15.620 -.185 15.805 850 ---- ---- ---- ---- 15.370 -.185 15.555 875 ---- ---- ---- ---- 15.120 -.185 15.305 900 ---- ---- ---- ---- 14.870 -.185 15.055 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 14.620 -.185 14.805 950 ---- ---- ---- ---- 14.370 -.185 14.555 975 ---- ---- ---- ---- 14.120 -.185 14.305 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.079 -.186 14.265 10000 ---- ---- ---- ---- .017 -.001 .018 1025 ---- ---- ---- ---- 13.829 -.186 14.015 1050 ---- ---- ---- ---- 13.579 -.186 13.765 1075 ---- ---- ---- ---- 13.329 -.186 13.515 1100 ---- ---- ---- ---- 13.079 -.186 13.265 1125 ---- ---- ---- ---- 12.829 -.186 13.015 1150 ---- ---- ---- ---- 12.579 -.186 12.765 1175 ---- ---- ---- ---- 12.329 -.186 12.515 1200 ---- ---- ---- ---- 12.079 -.186 12.265 1225 ---- ---- ---- ---- 11.829 -.186 12.015 1250 ---- ---- ---- ---- 11.579 -.186 11.765 1275 ---- ---- ---- ---- 11.329 -.186 11.515 1300 ---- ---- ---- ---- 11.079 -.186 11.265 1325 ---- ---- ---- ---- 10.829 -.186 11.015 1350 ---- ---- ---- ---- 10.579 -.186 10.765 1375 ---- ---- ---- ---- 10.329 -.186 10.515 1400 ---- ---- ---- ---- 10.080 -.186 10.266 1425 ---- ---- ---- ---- 9.832 -.187 10.019 1450 ---- ---- ---- ---- 9.586 -.187 9.773 1475 ---- ---- ---- ---- 9.341 -.187 9.528 1500 ---- ---- ---- ---- 9.098 -.187 9.285 1525 ---- ---- ---- ---- 8.857 -.186 9.043 1550 ---- ---- ---- ---- 8.618 -.185 8.803 1575 ---- ---- ---- ---- 8.380 -.185 8.565 1600 ---- ---- 8.022A 8.022A 8.144 -.184 8.328 1625 ---- 8.347B 7.788A 8.347B 7.910 -.183 8.093 1650 ---- 8.335B 7.556A 8.335B 7.678 -.182 7.860 1 1675 ---- 8.101B 7.327A 8.101B 7.448 -.180 7.628 1700 ---- 7.868B 7.100A 7.868B 7.220 -.179 7.399 1 1725 ---- 7.638B 6.875A 7.638B 6.994 -.178 7.172 2 1750 ---- 7.409B 6.652A 7.408B 6.771 -.176 6.947 1 1775 ---- 7.183B 6.432A 7.183B 6.550 -.174 6.724 1800 ---- 6.959B 6.215A 6.959B 6.331 -.174 6.505 1825 ---- 6.738B 6.001A 6.738B 6.116 -.172 6.288 1850 ---- 6.519B 5.791A 6.519B 5.904 -.170 6.074 1875 ---- 6.304B 5.583A 6.304B 5.695 -.169 5.864 1900 ---- 6.091B 5.379A 6.091B 5.490 -.167 5.657 1925 ---- 5.882B 5.179A 5.882B 5.288 -.166 5.454 1950 ---- 5.676B 4.983A 5.676B 5.091 -.163 5.254 1975 ---- 5.474B 4.791A 5.474B 4.897 -.162 5.059 1 2000 ---- 5.276B 4.604A 5.276B 4.708 -.160 4.868 1 2025 ---- 5.081B 4.421A 5.081B 4.523 -.158 4.681 2050 ---- 4.891B 4.243A 4.891B 4.342 -.157 4.499 2075 ---- 4.706B 4.070A 4.706B 4.167 -.155 4.322 2100 ---- 4.525B 3.902A 4.525B 3.996 -.153 4.149 2125 ---- 4.349B 3.740A 4.349B 3.831 -.151 3.982 2150 ---- 4.177B 3.582A 4.177B 3.670 -.150 3.820 2175 ---- 4.011B 3.430A 4.011B 3.515 -.148 3.663 2200 ---- 3.849B 3.284A 3.849B 3.366 -.145 3.511 2225 ---- 3.693B 3.143A 3.693B 3.222 -.143 3.365 2250 ---- 3.543B 3.008A 3.543B 3.083 -.141 3.224 2275 ---- 3.397B 2.879A 3.397B 2.951 -.137 3.088 2300 ---- 3.257B 2.755A 3.257B 2.823 -.135 2.958 9 2325 ---- 3.122B 2.636A 3.122B 2.701 -.133 2.834 2350 ---- 2.992B 2.522A 2.992B 2.584 -.130 2.714 2375 ---- 2.867B 2.413A 2.866B 2.473 -.127 2.600 2400 ---- 2.748B 2.310A 2.748B 2.366 -.125 2.491 125 2425 ---- 2.634B 2.211A 2.634B 2.265 -.122 2.387 4 2450 ---- 2.524B 2.117A 2.524B 2.168 -.119 2.287 60 2475 ---- 2.419B 2.028A 2.419B 2.076 -.117 2.193 62 2500 ---- 2.319B 1.943A 2.319B 1.988 -.114 2.102 2525 ---- 2.223B 1.862A 2.223B 1.905 -.111 2.016 2550 ---- 2.132B 1.785A 2.132B 1.825 -.109 1.934 2575 ---- 2.045B 1.712A 2.045B 1.750 -.105 1.855 2600 ---- 1.962B 1.642A 1.962B 1.678 -.103 1.781 2625 ---- 1.883B 1.576A 1.883B 1.610 -.100 1.710 2650 ---- 1.807B 1.514A 1.807B 1.545 -.097 1.642 2675 ---- 1.735B 1.454A 1.735B 1.484 -.094 1.578 2700 ---- 1.667B 1.397A 1.667B 1.425 -.091 1.516 325 2725 ---- 1.602B 1.344A 1.602B 1.369 -.089 1.458 2750 ---- 1.540B 1.292A 1.540B 1.317 -.085 1.402 2775 ---- 1.480B 1.244A 1.480B 1.266 -.083 1.349 2800 ---- 1.424B 1.197A 1.424B 1.218 -.080 1.298 1 61 2825 ---- 1.370B 1.153A 1.370B 1.173 -.077 1.250 2850 ---- 1.319B 1.111A 1.319B 1.129 -.075 1.204 16 2875 ---- 1.270B 1.067A 1.270B 1.088 -.073 1.161 2900 ---- 1.224B 1.029A 1.224B 1.049 -.070 1.119 1 2925 ---- 1.180B .993A 1.180B 1.011 -.068 1.079 2950 ---- 1.137B .958A 1.137B .975 -.067 1.042 2975 ---- 1.101B .925A 1.101B .941 -.064 1.005 12 3000 ---- 1.062B .893A 1.062B .908 -.063 .971 103 3025 ---- 1.025B .863A 1.025B .877 -.061 .938 3050 ---- .990B .834A .990B .848 -.058 .906 3075 ---- .956B .807A .956B .819 -.057 .876 3100 ---- .924B .780A .924B .792 -.056 .848 3125 ---- .893B .755A .893B .766 -.054 .820 3150 ---- .864B .731A .864B .741 -.053 .794 8 3175 ---- .835B .708A .835B .717 -.051 .768 3200 ---- .808B .686A .808B .695 -.049 .744 3225 ---- .783B .665A .783B .673 -.048 .721 3250 ---- .758B .644A .758B .652 -.047 .699 12 3275 ---- .734B .625A .734B .632 -.045 .677 3300 ---- .711B .606A .711B .612 -.045 .657 3325 ---- .689B .588A .689B .594 -.043 .637 3350 ---- .668B .571A .668B .576 -.042 .618 3375 ---- .648B .554A .648B .559 -.041 .600 3400 ---- .629B .539A .629B .542 -.041 .583 3425 ---- .611B .523A .611B .527 -.039 .566 3450 ---- .593B .509A .593B .511 -.039 .550 9 3475 ---- .576B .495A .576B .497 -.037 .534 1 3500 ---- .559B .481A .559B .483 -.036 .519 126 4000 ---- .329B .291A .329B .287 -.023 .310 116 4500 ---- .209B .191A .209B .185 -.015 .200 5000 ---- .141B .133A .141B .126 -.010 .136 25 6000 ---- ---- ---- ---- .067 -.005 .072 7000 ---- ---- ---- ---- .042 -.002 .044 50 8000 ---- ---- ---- ---- .029 -.002 .031 825 ---- ---- ---- ---- 15.829 -.186 16.015 850 ---- ---- ---- ---- 15.579 -.186 15.765 875 ---- ---- ---- ---- 15.329 -.186 15.515 900 ---- ---- ---- ---- 15.079 -.186 15.265 9000 ---- ---- ---- ---- .021 -.002 .023 925 ---- ---- ---- ---- 14.829 -.186 15.015 950 ---- ---- ---- ---- 14.579 -.186 14.765 975 ---- ---- ---- ---- 14.329 -.186 14.515 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.368 -.185 14.553 10000 ---- ---- ---- ---- .058 +.013 .045 9 1025 ---- ---- ---- ---- 14.118 -.185 14.303 1050 ---- ---- ---- ---- 13.868 -.185 14.053 1075 ---- ---- ---- ---- 13.618 -.185 13.803 1100 ---- ---- ---- ---- 13.368 -.185 13.553 1125 ---- ---- ---- ---- 13.118 -.185 13.303 1150 ---- ---- ---- ---- 12.868 -.185 13.053 1175 ---- ---- ---- ---- 12.618 -.185 12.803 1200 ---- ---- ---- ---- 12.368 -.185 12.553 1225 ---- ---- ---- ---- 12.118 -.185 12.303 1250 ---- ---- ---- ---- 11.868 -.185 12.053 1275 ---- ---- ---- ---- 11.618 -.185 11.803 1300 ---- ---- ---- ---- 11.368 -.185 11.553 1325 ---- ---- ---- ---- 11.118 -.185 11.303 1350 ---- ---- ---- ---- 10.868 -.185 11.053 1375 ---- ---- ---- ---- 10.618 -.185 10.803 1400 ---- ---- ---- ---- 10.368 -.185 10.553 1425 ---- ---- ---- ---- 10.118 -.185 10.303 1450 ---- ---- ---- ---- 9.871 -.183 10.054 1475 ---- ---- ---- ---- 9.627 -.181 9.808 1500 ---- ---- ---- ---- 9.385 -.181 9.566 1525 ---- ---- ---- ---- 9.147 -.179 9.326 1550 ---- ---- ---- ---- 8.912 -.178 9.090 1575 ---- ---- ---- ---- 8.680 -.176 8.856 1600 ---- ---- ---- ---- 8.451 -.175 8.626 1625 ---- ---- ---- ---- 8.225 -.173 8.398 1650 ---- ---- ---- ---- 8.001 -.173 8.174 1675 ---- ---- ---- ---- 7.781 -.171 7.952 1700 ---- ---- ---- ---- 7.564 -.170 7.734 1725 ---- ---- ---- ---- 7.350 -.168 7.518 1750 ---- ---- ---- ---- 7.139 -.167 7.306 1775 ---- ---- ---- ---- 6.931 -.166 7.097 1800 ---- ---- ---- ---- 6.727 -.164 6.891 1825 ---- ---- ---- ---- 6.525 -.163 6.688 1850 ---- ---- ---- ---- 6.327 -.162 6.489 1875 ---- ---- ---- ---- 6.132 -.161 6.293 2 1900 ---- ---- ---- ---- 5.941 -.159 6.100 1 1925 ---- ---- ---- ---- 5.753 -.157 5.910 2 1950 ---- ---- ---- ---- 5.568 -.156 5.724 4 1975 ---- ---- ---- ---- 5.387 -.155 5.542 2000 ---- ---- ---- ---- 5.209 -.154 5.363 2025 ---- ---- ---- ---- 5.035 -.152 5.187 2050 ---- ---- ---- ---- 4.865 -.151 5.016 2075 ---- ---- ---- ---- 4.699 -.149 4.848 2100 ---- ---- ---- ---- 4.537 -.148 4.685 2125 ---- ---- ---- ---- 4.380 -.146 4.526 2150 ---- ---- ---- ---- 4.227 -.145 4.372 2175 ---- ---- ---- ---- 4.079 -.143 4.222 2200 ---- ---- ---- ---- 3.936 -.142 4.078 1 2225 ---- ---- ---- ---- 3.798 -.140 3.938 2250 ---- ---- ---- ---- 3.665 -.137 3.802 2275 ---- ---- ---- ---- 3.537 -.135 3.672 1 2300 ---- ---- ---- ---- 3.413 -.133 3.546 2325 ---- ---- ---- ---- 3.294 -.130 3.424 2350 ---- ---- ---- ---- 3.179 -.128 3.307 2375 ---- ---- ---- ---- 3.069 -.126 3.195 2400 ---- ---- ---- ---- 2.963 -.124 3.087 1 2425 ---- ---- ---- ---- 2.861 -.122 2.983 7 2450 ---- 3.085B 2.747A 2.747A 2.764 -.119 2.883 2475 ---- 2.982B 2.653A 2.653A 2.670 -.117 2.787 50 2500 ---- 2.883B 2.564A 2.564A 2.580 -.114 2.694 25 2525 ---- ---- ---- ---- 2.494 -.112 2.606 8 2550 ---- ---- ---- ---- 2.411 -.110 2.521 1 126 2575 ---- ---- ---- ---- 2.331 -.108 2.439 2600 ---- 2.523B 2.241A 2.241A 2.255 -.105 2.360 100 2625 ---- ---- ---- ---- 2.182 -.103 2.285 2650 ---- ---- ---- ---- 2.111 -.101 2.212 150 2675 ---- ---- ---- ---- 2.044 -.098 2.142 2700 ---- ---- ---- ---- 1.979 -.096 2.075 1 2725 ---- ---- ---- ---- 1.916 -.095 2.011 2750 ---- ---- ---- ---- 1.856 -.093 1.949 1 2775 ---- ---- ---- ---- 1.799 -.090 1.889 2800 ---- 1.946B 1.739A 1.853B 1.744 -.088 1.832 5 2825 ---- ---- ---- ---- 1.691 -.087 1.778 2850 ---- ---- ---- ---- 1.640 -.085 1.725 2875 ---- ---- ---- ---- 1.592 -.082 1.674 2900 ---- ---- ---- 1.648B 1.545 -.081 2 1.626 2925 ---- ---- ---- ---- 1.500 -.079 1.579 2950 ---- ---- ---- ---- 1.457 -.077 1.534 2975 ---- ---- ---- ---- 1.415 -.076 1.491 3000 1.560 1.593 1.380A 1.380A 1.375 -.074 18 1.449 3 1559 3025 ---- ---- ---- ---- 1.337 -.072 1.409 3050 ---- ---- ---- ---- 1.300 -.071 1.371 3075 ---- ---- ---- ---- 1.265 -.069 1.334 3100 ---- ---- ---- ---- 1.231 -.067 1.298 1 3125 ---- ---- ---- ---- 1.198 -.066 1.264 3150 ---- ---- ---- ---- 1.167 -.064 1.231 3175 ---- ---- ---- ---- 1.137 -.062 1.199 3200 ---- ---- ---- ---- 1.108 -.060 1.168 3225 ---- ---- ---- ---- 1.080 -.059 1.139 3250 ---- ---- ---- ---- 1.053 -.057 1.110 3275 ---- ---- ---- ---- 1.027 -.056 1.083 3300 ---- ---- ---- ---- 1.002 -.055 1.057 26 3325 ---- ---- ---- ---- .978 -.053 1.031 3350 ---- ---- ---- ---- .954 -.052 1.006 3375 ---- ---- ---- ---- .932 -.051 .983 3400 ---- ---- ---- ---- .910 -.050 .960 3425 ---- ---- ---- ---- .889 -.049 .938 3450 ---- ---- ---- ---- .869 -.047 .916 3475 ---- ---- ---- ---- .849 -.046 .895 3500 ---- ---- ---- ---- .830 -.045 .875 1087 3525 ---- ---- ---- ---- .812 -.044 .856 3550 ---- ---- ---- ---- .794 -.043 .837 3575 ---- ---- ---- ---- .777 -.042 .819 3600 ---- .818B .781A .781A .761 -.040 .801 60 3625 ---- ---- ---- ---- .744 -.040 .784 3650 ---- ---- ---- ---- .729 -.039 .768 2 3675 ---- ---- ---- ---- .714 -.038 .752 3700 ---- ---- ---- ---- .699 -.037 .736 3725 ---- ---- ---- ---- .685 -.036 .721 3750 ---- ---- ---- ---- .671 -.036 .707 3775 ---- ---- ---- ---- .657 -.035 .692 3800 ---- ---- ---- ---- .644 -.035 .679 3825 ---- ---- ---- ---- .632 -.033 .665 3850 ---- ---- ---- ---- .619 -.033 .652 3875 ---- ---- ---- ---- .607 -.033 .640 3900 ---- ---- ---- ---- .596 -.031 .627 3925 ---- ---- ---- ---- .584 -.031 .615 3950 ---- ---- ---- ---- .573 -.031 .604 3975 ---- ---- ---- ---- .562 -.031 .593 4000 ---- ---- ---- ---- .552 -.030 .582 463 4025 ---- ---- .569A .569A .542 -.029 .571 4050 ---- ---- ---- ---- .532 -.029 .561 4075 ---- ---- ---- ---- .522 -.028 .550 4500 ---- ---- ---- ---- .391 -.022 .413 1 5000 ---- ---- ---- ---- .291 -.018 .309 49 6000 ---- ---- ---- ---- .178 -.011 .189 7000 ---- ---- ---- ---- .121 -.004 .125 3 725 ---- ---- ---- ---- 17.118 -.185 17.303 750 ---- ---- ---- ---- 16.868 -.185 17.053 7500 ---- ---- ---- ---- .103 UNCH .103 775 ---- ---- ---- ---- 16.618 -.185 16.803 800 ---- ---- ---- ---- 16.368 -.185 16.553 8000 ---- ---- ---- ---- .089 +.003 .086 825 ---- ---- ---- ---- 16.118 -.185 16.303 850 ---- ---- ---- ---- 15.868 -.185 16.053 875 ---- ---- ---- ---- 15.618 -.185 15.803 900 ---- ---- ---- ---- 15.368 -.185 15.553 9000 ---- ---- ---- ---- .069 +.008 .061 925 ---- ---- ---- ---- 15.118 -.185 15.303 950 ---- ---- ---- ---- 14.868 -.185 15.053 975 ---- ---- ---- ---- 14.618 -.185 14.803 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.865 -.185 15.050 1025 ---- ---- ---- ---- 14.615 -.185 14.800 1050 ---- ---- ---- ---- 14.365 -.185 14.550 1075 ---- ---- ---- ---- 14.115 -.185 14.300 1100 ---- ---- ---- ---- 13.865 -.185 14.050 1125 ---- ---- ---- ---- 13.615 -.185 13.800 1150 ---- ---- ---- ---- 13.365 -.185 13.550 1175 ---- ---- ---- ---- 13.115 -.185 13.300 1200 ---- ---- ---- ---- 12.865 -.185 13.050 1225 ---- ---- ---- ---- 12.615 -.185 12.800 1250 ---- ---- ---- ---- 12.365 -.185 12.550 1275 ---- ---- ---- ---- 12.115 -.185 12.300 1300 ---- ---- ---- ---- 11.866 -.184 12.050 1325 ---- ---- ---- ---- 11.618 -.184 11.802 1350 ---- ---- ---- ---- 11.373 -.183 11.556 1375 ---- ---- ---- ---- 11.131 -.181 11.312 1400 ---- ---- ---- ---- 10.890 -.180 11.070 1425 ---- ---- ---- ---- 10.652 -.179 10.831 1450 ---- ---- ---- ---- 10.415 -.178 10.593 1475 ---- ---- ---- ---- 10.181 -.177 10.358 1500 ---- ---- ---- ---- 9.949 -.176 10.125 1525 ---- ---- ---- ---- 9.720 -.175 9.895 1550 ---- ---- ---- ---- 9.493 -.173 9.666 1575 ---- ---- ---- ---- 9.268 -.172 9.440 1600 ---- ---- ---- ---- 9.046 -.171 9.217 1625 ---- ---- ---- ---- 8.826 -.170 8.996 1650 ---- ---- ---- ---- 8.609 -.168 8.777 1675 ---- ---- ---- ---- 8.395 -.167 8.562 1700 ---- ---- ---- ---- 8.183 -.166 8.349 1725 ---- ---- ---- ---- 7.975 -.164 8.139 1750 ---- ---- ---- ---- 7.770 -.163 7.933 1775 ---- ---- ---- ---- 7.568 -.161 7.729 1800 ---- ---- ---- ---- 7.370 -.159 7.529 1825 ---- ---- ---- ---- 7.176 -.157 7.333 1850 ---- ---- ---- ---- 6.985 -.156 7.141 1875 ---- ---- ---- ---- 6.798 -.154 6.952 1900 ---- ---- ---- ---- 6.616 -.152 6.768 1925 ---- ---- ---- ---- 6.438 -.150 6.588 1950 ---- ---- ---- ---- 6.264 -.149 6.413 1975 ---- ---- ---- ---- 6.095 -.147 6.242 2000 ---- ---- ---- ---- 5.930 -.145 6.075 2025 ---- ---- ---- ---- 5.770 -.143 5.913 2050 ---- ---- ---- ---- 5.615 -.141 5.756 2075 ---- ---- ---- ---- 5.464 -.139 5.603 2100 ---- ---- ---- ---- 5.318 -.137 5.455 2125 ---- ---- ---- ---- 5.178 -.134 5.312 2150 ---- ---- ---- ---- 5.041 -.133 5.174 2175 ---- ---- ---- ---- 4.910 -.131 5.041 2200 ---- ---- ---- ---- 4.783 -.129 4.912 2225 ---- ---- ---- ---- 4.662 -.126 4.788 2250 ---- ---- ---- ---- 4.544 -.125 4.669 2275 ---- ---- ---- ---- 4.432 -.123 4.555 2300 ---- ---- ---- ---- 4.324 -.121 4.445 2325 ---- ---- ---- ---- 4.220 -.119 4.339 2350 ---- ---- ---- ---- 4.121 -.117 4.238 2375 ---- ---- ---- ---- 4.025 -.115 4.140 2400 ---- ---- ---- ---- 3.933 -.114 4.047 2425 ---- ---- ---- ---- 3.845 -.111 3.956 2450 ---- ---- ---- ---- 3.760 -.109 3.869 2475 ---- ---- ---- ---- 3.677 -.108 3.785 2500 ---- ---- ---- ---- 3.598 -.106 3.704 2525 ---- ---- ---- ---- 3.520 -.105 3.625 2550 ---- ---- ---- ---- 3.445 -.103 3.548 2575 ---- ---- ---- ---- 3.372 -.101 3.473 2600 ---- ---- ---- ---- 3.301 -.099 3.400 2625 ---- ---- ---- ---- 3.231 -.098 3.329 2650 ---- ---- ---- ---- 3.162 -.097 3.259 2675 ---- ---- ---- ---- 3.095 -.094 3.189 2700 ---- ---- ---- ---- 3.028 -.093 3.121 2725 ---- ---- ---- ---- 2.963 -.091 3.054 2750 ---- ---- ---- ---- 2.898 -.090 2.988 2775 ---- ---- ---- ---- 2.835 -.089 2.924 2800 ---- ---- ---- ---- 2.773 -.088 2.861 2825 ---- ---- ---- ---- 2.713 -.086 2.799 2850 ---- ---- ---- ---- 2.653 -.085 2.738 2875 ---- ---- ---- ---- 2.596 -.083 2.679 2900 ---- ---- ---- ---- 2.539 -.082 2.621 2925 ---- ---- ---- ---- 2.485 -.080 2.565 2950 ---- ---- ---- ---- 2.432 -.079 2.511 2975 ---- ---- ---- ---- 2.380 -.078 2.458 3000 ---- ---- ---- ---- 2.330 -.077 2.407 3025 ---- ---- ---- ---- 2.282 -.076 2.358 3050 ---- ---- ---- ---- 2.236 -.074 2.310 3075 ---- ---- ---- ---- 2.192 -.073 2.265 3100 ---- ---- ---- ---- 2.149 -.072 2.221 3125 ---- ---- ---- ---- 2.108 -.071 2.179 3150 ---- ---- ---- ---- 2.069 -.069 2.138 3175 ---- ---- ---- ---- 2.031 -.068 2.099 3200 ---- ---- ---- ---- 1.994 -.068 2.062 3225 ---- ---- ---- ---- 1.959 -.067 2.026 3250 ---- ---- ---- ---- 1.926 -.065 1.991 3275 ---- ---- ---- ---- 1.893 -.065 1.958 3300 ---- ---- ---- ---- 1.862 -.064 1.926 3325 ---- ---- ---- ---- 1.832 -.063 1.895 3350 ---- ---- ---- ---- 1.803 -.062 1.865 3375 ---- ---- ---- ---- 1.775 -.061 1.836 3400 ---- ---- ---- ---- 1.748 -.060 1.808 3425 ---- ---- ---- ---- 1.722 -.060 1.782 3450 ---- ---- ---- ---- 1.697 -.059 1.756 3475 ---- ---- ---- ---- 1.673 -.058 1.731 3500 ---- ---- ---- ---- 1.650 -.057 1.707 3525 ---- ---- ---- ---- 1.627 -.057 1.684 3550 ---- ---- ---- ---- 1.605 -.056 1.661 3575 ---- ---- ---- ---- 1.584 -.055 1.639 3600 ---- ---- ---- ---- 1.564 -.054 1.618 3625 ---- ---- ---- ---- 1.544 -.054 1.598 3650 ---- ---- ---- ---- 1.525 -.053 1.578 3675 ---- ---- ---- ---- 1.506 -.053 1.559 3700 ---- ---- ---- ---- 1.488 -.052 1.540 3725 ---- ---- ---- ---- 1.470 -.052 1.522 3750 ---- ---- ---- ---- 1.453 -.051 1.504 3775 ---- ---- ---- ---- 1.437 -.050 1.487 3800 ---- ---- ---- ---- 1.421 -.050 1.471 3825 ---- ---- ---- ---- 1.405 -.049 1.454 3850 ---- ---- ---- ---- 1.390 -.049 1.439 3875 ---- ---- ---- ---- 1.375 -.049 1.424 3900 ---- ---- ---- ---- 1.361 -.048 1.409 3925 ---- ---- ---- ---- 1.347 -.048 1.395 3950 ---- ---- ---- ---- 1.334 -.047 1.381 3975 ---- ---- ---- ---- 1.321 -.046 1.367 4000 ---- ---- ---- ---- 1.308 -.046 1.354 4025 ---- ---- ---- ---- 1.296 -.045 1.341 4050 ---- ---- ---- ---- 1.284 -.045 1.329 4075 ---- ---- ---- ---- 1.272 -.045 1.317 4100 ---- ---- ---- ---- 1.261 -.044 1.305 725 ---- ---- ---- ---- 17.615 -.185 17.800 750 ---- ---- ---- ---- 17.365 -.185 17.550 775 ---- ---- ---- ---- 17.115 -.185 17.300 800 ---- ---- ---- ---- 16.865 -.185 17.050 825 ---- ---- ---- ---- 16.615 -.185 16.800 850 ---- ---- ---- ---- 16.365 -.185 16.550 875 ---- ---- ---- ---- 16.115 -.185 16.300 900 ---- ---- ---- ---- 15.865 -.185 16.050 925 ---- ---- ---- ---- 15.615 -.185 15.800 950 ---- ---- ---- ---- 15.365 -.185 15.550 975 ---- ---- ---- ---- 15.115 -.185 15.300 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.297 -.185 15.482 1025 ---- ---- ---- ---- 15.047 -.185 15.232 1050 ---- ---- ---- ---- 14.797 -.185 14.982 1075 ---- ---- ---- ---- 14.547 -.185 14.732 1100 ---- ---- ---- ---- 14.298 -.184 14.482 1125 ---- ---- ---- ---- 14.051 -.184 14.235 1150 ---- ---- ---- ---- 13.806 -.183 13.989 1175 ---- ---- ---- ---- 13.562 -.183 13.745 1200 ---- ---- ---- ---- 13.321 -.181 13.502 1225 ---- ---- ---- ---- 13.081 -.180 13.261 1250 ---- ---- ---- ---- 12.842 -.180 13.022 1275 ---- ---- ---- ---- 12.606 -.179 12.785 1300 ---- ---- ---- ---- 12.370 -.178 12.548 1325 ---- ---- ---- ---- 12.136 -.178 12.314 1350 ---- ---- ---- ---- 11.904 -.176 12.080 1375 ---- ---- ---- ---- 11.672 -.176 11.848 1400 ---- ---- ---- ---- 11.442 -.175 11.617 1425 ---- ---- ---- ---- 11.213 -.174 11.387 1450 ---- ---- ---- ---- 10.986 -.173 11.159 1475 ---- ---- ---- ---- 10.760 -.172 10.932 1500 ---- ---- ---- ---- 10.535 -.171 10.706 1525 ---- ---- ---- ---- 10.311 -.171 10.482 1550 ---- ---- ---- ---- 10.090 -.169 10.259 1575 ---- ---- ---- ---- 9.870 -.168 10.038 1600 ---- ---- ---- ---- 9.652 -.167 9.819 1625 ---- ---- ---- ---- 9.436 -.166 9.602 1650 ---- ---- ---- ---- 9.222 -.165 9.387 1675 ---- ---- ---- ---- 9.012 -.163 9.175 1700 ---- ---- ---- ---- 8.804 -.162 8.966 1725 ---- ---- ---- ---- 8.600 -.161 8.761 1750 ---- ---- ---- ---- 8.399 -.160 8.559 1775 ---- ---- ---- ---- 8.202 -.158 8.360 1800 ---- ---- ---- ---- 8.009 -.157 8.166 1825 ---- ---- ---- ---- 7.820 -.156 7.976 1850 ---- ---- ---- ---- 7.635 -.154 7.789 1875 ---- ---- ---- ---- 7.455 -.152 7.607 1900 ---- ---- ---- ---- 7.278 -.151 7.429 1925 ---- ---- ---- ---- 7.106 -.149 7.255 1950 ---- ---- ---- ---- 6.939 -.147 7.086 1975 ---- ---- ---- ---- 6.775 -.146 6.921 2000 ---- ---- ---- ---- 6.616 -.144 6.760 2025 ---- ---- ---- ---- 6.461 -.143 6.604 2050 ---- ---- ---- ---- 6.311 -.141 6.452 2075 ---- ---- ---- ---- 6.165 -.139 6.304 2100 ---- ---- ---- ---- 6.023 -.137 6.160 2125 ---- ---- ---- ---- 5.886 -.135 6.021 2150 ---- ---- ---- ---- 5.752 -.134 5.886 2175 ---- ---- ---- ---- 5.623 -.132 5.755 2200 ---- ---- ---- ---- 5.498 -.130 5.628 2225 ---- ---- ---- ---- 5.376 -.129 5.505 2250 ---- ---- ---- ---- 5.259 -.126 5.385 2275 ---- ---- ---- ---- 5.145 -.125 5.270 2300 ---- ---- ---- ---- 5.035 -.123 5.158 2325 ---- ---- ---- ---- 4.928 -.122 5.050 2350 ---- ---- ---- ---- 4.825 -.120 4.945 2375 ---- ---- ---- ---- 4.725 -.118 4.843 2400 ---- ---- ---- ---- 4.628 -.117 4.745 2425 ---- ---- ---- ---- 4.534 -.115 4.649 2450 ---- ---- ---- ---- 4.443 -.114 4.557 2475 ---- ---- ---- ---- 4.355 -.112 4.467 2500 ---- ---- ---- ---- 4.270 -.110 4.380 2525 ---- ---- ---- ---- 4.187 -.109 4.296 2550 ---- ---- ---- ---- 4.107 -.107 4.214 2575 ---- ---- ---- ---- 4.029 -.106 4.135 2600 ---- ---- ---- ---- 3.953 -.105 4.058 2625 ---- ---- ---- ---- 3.880 -.103 3.983 2650 ---- ---- ---- ---- 3.809 -.101 3.910 2675 ---- ---- ---- ---- 3.739 -.100 3.839 2700 ---- ---- ---- ---- 3.672 -.098 3.770 2725 ---- ---- ---- ---- 3.606 -.097 3.703 2750 ---- ---- ---- ---- 3.542 -.096 3.638 2775 ---- ---- ---- ---- 3.479 -.095 3.574 2800 ---- ---- ---- ---- 3.418 -.094 3.512 2825 ---- ---- ---- ---- 3.359 -.093 3.452 2850 ---- ---- ---- ---- 3.302 -.091 3.393 2875 ---- ---- ---- ---- 3.246 -.090 3.336 2900 ---- ---- ---- ---- 3.192 -.089 3.281 2925 ---- ---- ---- ---- 3.140 -.087 3.227 2950 ---- ---- ---- ---- 3.089 -.086 3.175 2975 ---- ---- ---- ---- 3.039 -.086 3.125 3000 ---- ---- ---- ---- 2.992 -.084 3.076 3025 ---- ---- ---- ---- 2.946 -.083 3.029 3050 ---- ---- ---- ---- 2.901 -.082 2.983 3075 ---- ---- ---- ---- 2.858 -.081 2.939 3100 ---- ---- ---- ---- 2.817 -.080 2.897 3125 ---- ---- ---- ---- 2.777 -.079 2.856 3150 ---- ---- ---- ---- 2.739 -.078 2.817 3175 ---- ---- ---- ---- 2.702 -.077 2.779 3200 ---- ---- ---- ---- 2.666 -.077 2.743 3225 ---- ---- ---- ---- 2.632 -.075 2.707 3250 ---- ---- ---- ---- 2.599 -.074 2.673 3275 ---- ---- ---- ---- 2.566 -.074 2.640 3300 ---- ---- ---- ---- 2.535 -.073 2.608 3325 ---- ---- ---- ---- 2.505 -.072 2.577 3350 ---- ---- ---- ---- 2.475 -.071 2.546 3375 ---- ---- ---- ---- 2.446 -.071 2.517 3400 ---- ---- ---- ---- 2.418 -.070 2.488 3425 ---- ---- ---- ---- 2.391 -.069 2.460 3450 ---- ---- ---- ---- 2.364 -.068 2.432 3475 ---- ---- ---- ---- 2.338 -.068 2.406 3500 ---- ---- ---- ---- 2.312 -.067 2.379 3525 ---- ---- ---- ---- 2.287 -.066 2.353 3550 ---- ---- ---- ---- 2.262 -.066 2.328 3575 ---- ---- ---- ---- 2.237 -.065 2.302 3600 ---- ---- ---- ---- 2.213 -.064 2.277 3625 ---- ---- ---- ---- 2.189 -.064 2.253 3650 ---- ---- ---- ---- 2.165 -.063 2.228 3675 ---- ---- ---- ---- 2.141 -.063 2.204 3700 ---- ---- ---- ---- 2.117 -.062 2.179 3725 ---- ---- ---- ---- 2.094 -.061 2.155 3750 ---- ---- ---- ---- 2.071 -.060 2.131 3775 ---- ---- ---- ---- 2.048 -.060 2.108 3800 ---- ---- ---- ---- 2.025 -.060 2.085 3825 ---- ---- ---- ---- 2.003 -.059 2.062 3850 ---- ---- ---- ---- 1.981 -.058 2.039 3875 ---- ---- ---- ---- 1.959 -.057 2.016 3900 ---- ---- ---- ---- 1.937 -.057 1.994 3925 ---- ---- ---- ---- 1.916 -.057 1.973 3950 ---- ---- ---- ---- 1.895 -.056 1.951 3975 ---- ---- ---- ---- 1.874 -.056 1.930 4000 ---- ---- ---- ---- 1.854 -.055 1.909 4025 ---- ---- ---- ---- 1.834 -.055 1.889 4050 ---- ---- ---- ---- 1.815 -.054 1.869 4075 ---- ---- ---- ---- 1.796 -.054 1.850 4100 ---- ---- ---- ---- 1.777 -.053 1.830 725 ---- ---- ---- ---- 18.047 -.185 18.232 750 ---- ---- ---- ---- 17.797 -.185 17.982 775 ---- ---- ---- ---- 17.547 -.185 17.732 800 ---- ---- ---- ---- 17.297 -.185 17.482 825 ---- ---- ---- ---- 17.047 -.185 17.232 850 ---- ---- ---- ---- 16.797 -.185 16.982 875 ---- ---- ---- ---- 16.547 -.185 16.732 900 ---- ---- ---- ---- 16.297 -.185 16.482 925 ---- ---- ---- ---- 16.047 -.185 16.232 950 ---- ---- ---- ---- 15.797 -.185 15.982 975 ---- ---- ---- ---- 15.547 -.185 15.732 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.468 -.183 15.651 1025 ---- ---- ---- ---- 15.225 -.183 15.408 1050 ---- ---- ---- ---- 14.984 -.182 15.166 1075 ---- ---- ---- ---- 14.745 -.182 14.927 1100 ---- ---- ---- ---- 14.508 -.181 14.689 1125 ---- ---- ---- ---- 14.273 -.180 14.453 1150 ---- ---- ---- ---- 14.039 -.180 14.219 1175 ---- ---- ---- ---- 13.807 -.179 13.986 1200 ---- ---- ---- ---- 13.577 -.178 13.755 1225 ---- ---- ---- ---- 13.348 -.177 13.525 1250 ---- ---- ---- ---- 13.120 -.177 13.297 1275 ---- ---- ---- ---- 12.894 -.176 13.070 1300 ---- ---- ---- ---- 12.669 -.175 12.844 1325 ---- ---- ---- ---- 12.445 -.175 12.620 1350 ---- ---- ---- ---- 12.223 -.173 12.396 1375 ---- ---- ---- ---- 12.002 -.172 12.174 1400 ---- ---- ---- ---- 11.781 -.172 11.953 1425 ---- ---- ---- ---- 11.562 -.171 11.733 1450 ---- ---- ---- ---- 11.344 -.170 11.514 1475 ---- ---- ---- ---- 11.127 -.169 11.296 1500 ---- ---- ---- ---- 10.911 -.169 11.080 1525 ---- ---- ---- ---- 10.697 -.167 10.864 1550 ---- ---- ---- ---- 10.484 -.166 10.650 1575 ---- ---- ---- ---- 10.272 -.165 10.437 1600 ---- ---- ---- ---- 10.062 -.164 10.226 1625 ---- ---- ---- ---- 9.855 -.163 10.018 1650 ---- ---- ---- ---- 9.649 -.162 9.811 1675 ---- ---- ---- ---- 9.446 -.161 9.607 1700 ---- ---- ---- ---- 9.246 -.160 9.406 1725 ---- ---- ---- ---- 9.049 -.158 9.207 1750 ---- ---- ---- ---- 8.855 -.157 9.012 1775 ---- ---- ---- ---- 8.665 -.156 8.821 1800 ---- ---- ---- ---- 8.480 -.154 8.634 1825 ---- ---- ---- ---- 8.298 -.153 8.451 1850 ---- ---- ---- ---- 8.120 -.152 8.272 1875 ---- ---- ---- ---- 7.946 -.151 8.097 1900 ---- ---- ---- ---- 7.777 -.149 7.926 1925 ---- ---- ---- ---- 7.612 -.148 7.760 1950 ---- ---- ---- ---- 7.452 -.146 7.598 1975 ---- ---- ---- ---- 7.295 -.145 7.440 2000 ---- ---- ---- ---- 7.143 -.144 7.287 2025 ---- ---- ---- ---- 6.996 -.142 7.138 2050 ---- ---- ---- ---- 6.853 -.140 6.993 2075 ---- ---- ---- ---- 6.714 -.138 6.852 2100 ---- ---- ---- ---- 6.579 -.137 6.716 2125 ---- ---- ---- ---- 6.449 -.135 6.584 2150 ---- ---- ---- ---- 6.322 -.134 6.456 2175 ---- ---- ---- ---- 6.200 -.132 6.332 2200 ---- ---- ---- ---- 6.081 -.131 6.212 2225 ---- ---- ---- ---- 5.967 -.129 6.096 2250 ---- ---- ---- ---- 5.855 -.128 5.983 2275 ---- ---- ---- ---- 5.748 -.126 5.874 2300 ---- ---- ---- ---- 5.644 -.124 5.768 2325 ---- ---- ---- ---- 5.543 -.123 5.666 2350 ---- ---- ---- ---- 5.445 -.121 5.566 2375 ---- ---- ---- ---- 5.349 -.121 5.470 2400 ---- ---- ---- ---- 5.257 -.119 5.376 2425 ---- ---- ---- ---- 5.168 -.117 5.285 2450 ---- ---- ---- ---- 5.081 -.116 5.197 2475 ---- ---- ---- ---- 4.996 -.115 5.111 2500 ---- ---- ---- ---- 4.914 -.113 5.027 2525 ---- ---- ---- ---- 4.834 -.112 4.946 2550 ---- ---- ---- ---- 4.757 -.111 4.868 2575 ---- ---- ---- ---- 4.682 -.109 4.791 2600 ---- ---- ---- ---- 4.609 -.108 4.717 2625 ---- ---- ---- ---- 4.537 -.107 4.644 2650 ---- ---- ---- ---- 4.468 -.106 4.574 2675 ---- ---- ---- ---- 4.401 -.104 4.505 2700 ---- ---- ---- ---- 4.335 -.103 4.438 2725 ---- ---- ---- ---- 4.271 -.102 4.373 2750 ---- ---- ---- ---- 4.208 -.101 4.309 2775 ---- ---- ---- ---- 4.147 -.099 4.246 2800 ---- ---- ---- ---- 4.087 -.099 4.186 2825 ---- ---- ---- ---- 4.029 -.097 4.126 2850 ---- ---- ---- ---- 3.972 -.097 4.069 2875 ---- ---- ---- ---- 3.917 -.095 4.012 2900 ---- ---- ---- ---- 3.863 -.095 3.958 2925 ---- ---- ---- ---- 3.811 -.093 3.904 2950 ---- ---- ---- ---- 3.760 -.093 3.853 2975 ---- ---- ---- ---- 3.711 -.091 3.802 3000 ---- ---- ---- ---- 3.663 -.091 3.754 3025 ---- ---- ---- ---- 3.617 -.089 3.706 3050 ---- ---- ---- ---- 3.572 -.089 3.661 3075 ---- ---- ---- ---- 3.529 -.087 3.616 3100 ---- ---- ---- ---- 3.487 -.087 3.574 3125 ---- ---- ---- ---- 3.447 -.086 3.533 3150 ---- ---- ---- ---- 3.408 -.085 3.493 3175 ---- ---- ---- ---- 3.370 -.085 3.455 3200 ---- ---- ---- ---- 3.334 -.084 3.418 3225 ---- ---- ---- ---- 3.299 -.083 3.382 3250 ---- ---- ---- ---- 3.265 -.082 3.347 3275 ---- ---- ---- ---- 3.232 -.082 3.314 3300 ---- ---- ---- ---- 3.201 -.080 3.281 3325 ---- ---- ---- ---- 3.170 -.080 3.250 3350 ---- ---- ---- ---- 3.140 -.079 3.219 3375 ---- ---- ---- ---- 3.111 -.078 3.189 3400 ---- ---- ---- ---- 3.082 -.078 3.160 3425 ---- ---- ---- ---- 3.055 -.077 3.132 3450 ---- ---- ---- ---- 3.028 -.076 3.104 3475 ---- ---- ---- ---- 3.001 -.076 3.077 3500 ---- ---- ---- ---- 2.975 -.075 3.050 3525 ---- ---- ---- ---- 2.950 -.074 3.024 3550 ---- ---- ---- ---- 2.924 -.074 2.998 3575 ---- ---- ---- ---- 2.900 -.073 2.973 3600 ---- ---- ---- ---- 2.875 -.073 2.948 3625 ---- ---- ---- ---- 2.851 -.072 2.923 3650 ---- ---- ---- ---- 2.828 -.071 2.899 3675 ---- ---- ---- ---- 2.805 -.070 2.875 3700 ---- ---- ---- ---- 2.782 -.070 2.852 3725 ---- ---- ---- ---- 2.759 -.070 2.829 3750 ---- ---- ---- ---- 2.737 -.069 2.806 3775 ---- ---- ---- ---- 2.715 -.069 2.784 3800 ---- ---- ---- ---- 2.694 -.068 2.762 3825 ---- ---- ---- ---- 2.673 -.068 2.741 3850 ---- ---- ---- ---- 2.653 -.067 2.720 3875 ---- ---- ---- ---- 2.632 -.067 2.699 3900 ---- ---- ---- ---- 2.613 -.066 2.679 3925 ---- ---- ---- ---- 2.593 -.066 2.659 3950 ---- ---- ---- ---- 2.574 -.065 2.639 3975 ---- ---- ---- ---- 2.555 -.065 2.620 4000 ---- ---- ---- ---- 2.537 -.065 2.602 4025 ---- ---- ---- ---- 2.519 -.064 2.583 4050 ---- ---- ---- ---- 2.502 -.063 2.565 4075 ---- ---- ---- ---- 2.484 -.064 2.548 4100 ---- ---- ---- ---- 2.468 -.062 2.530 4125 ---- ---- ---- ---- 2.451 -.063 2.514 925 ---- ---- ---- ---- 16.210 -.185 16.395 950 ---- ---- ---- ---- 15.960 -.185 16.145 975 ---- ---- ---- ---- 15.713 -.184 15.897 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.598 -.183 15.781 1025 ---- ---- ---- ---- 15.361 -.182 15.543 1050 ---- ---- ---- ---- 15.125 -.182 15.307 1075 ---- ---- ---- ---- 14.892 -.181 15.073 1100 ---- ---- ---- ---- 14.660 -.180 14.840 1125 ---- ---- ---- ---- 14.431 -.179 14.610 1150 ---- ---- ---- ---- 14.203 -.179 14.382 1175 ---- ---- ---- ---- 13.977 -.178 14.155 1200 ---- ---- ---- ---- 13.752 -.177 13.929 1225 ---- ---- ---- ---- 13.529 -.176 13.705 1250 ---- ---- ---- ---- 13.307 -.176 13.483 1275 ---- ---- ---- ---- 13.087 -.175 13.262 1300 ---- ---- ---- ---- 12.868 -.174 13.042 1325 ---- ---- ---- ---- 12.650 -.174 12.824 1350 ---- ---- ---- ---- 12.434 -.172 12.606 1375 ---- ---- ---- ---- 12.218 -.172 12.390 1400 ---- ---- ---- ---- 12.004 -.171 12.175 1425 ---- ---- ---- ---- 11.791 -.170 11.961 1450 ---- ---- ---- ---- 11.579 -.170 11.749 1475 ---- ---- ---- ---- 11.369 -.168 11.537 1500 ---- ---- ---- ---- 11.159 -.167 11.326 1525 ---- ---- ---- ---- 10.950 -.167 11.117 1550 ---- ---- ---- ---- 10.744 -.165 10.909 1575 ---- ---- ---- ---- 10.538 -.165 10.703 1600 ---- ---- ---- ---- 10.335 -.163 10.498 1625 ---- ---- ---- ---- 10.133 -.162 10.295 1650 ---- ---- ---- ---- 9.934 -.161 10.095 1675 ---- ---- ---- ---- 9.737 -.160 9.897 1700 ---- ---- ---- ---- 9.543 -.159 9.702 1725 ---- ---- ---- ---- 9.352 -.158 9.510 1750 ---- ---- ---- ---- 9.164 -.157 9.321 1775 ---- ---- ---- ---- 8.980 -.155 9.135 1800 ---- ---- ---- ---- 8.799 -.155 8.954 1825 ---- ---- ---- ---- 8.623 -.153 8.776 1850 ---- ---- ---- ---- 8.450 -.152 8.602 1875 ---- ---- ---- ---- 8.282 -.150 8.432 1900 ---- ---- ---- ---- 8.118 -.149 8.267 1925 ---- ---- ---- ---- 7.958 -.147 8.105 1950 ---- ---- ---- ---- 7.802 -.146 7.948 1975 ---- ---- ---- ---- 7.651 -.145 7.796 2000 ---- ---- ---- ---- 7.505 -.143 7.648 2025 ---- ---- ---- ---- 7.362 -.142 7.504 2050 ---- ---- ---- ---- 7.224 -.141 7.365 2075 ---- ---- ---- ---- 7.090 -.139 7.229 2100 ---- ---- ---- ---- 6.961 -.137 7.098 2125 ---- ---- ---- ---- 6.835 -.136 6.971 2150 ---- ---- ---- ---- 6.713 -.135 6.848 2175 ---- ---- ---- ---- 6.596 -.133 6.729 2200 ---- ---- ---- ---- 6.481 -.132 6.613 2225 ---- ---- ---- ---- 6.370 -.131 6.501 2250 ---- ---- ---- ---- 6.263 -.129 6.392 2275 ---- ---- ---- ---- 6.159 -.127 6.286 2300 ---- ---- ---- ---- 6.057 -.126 6.183 2325 ---- ---- ---- ---- 5.959 -.124 6.083 2350 ---- ---- ---- ---- 5.863 -.123 5.986 2375 ---- ---- ---- ---- 5.769 -.122 5.891 2400 ---- ---- ---- ---- 5.678 -.121 5.799 2425 ---- ---- ---- ---- 5.589 -.119 5.708 2450 ---- ---- ---- ---- 5.502 -.118 5.620 2475 ---- ---- ---- ---- 5.418 -.117 5.535 2500 ---- ---- ---- ---- 5.335 -.116 5.451 2525 ---- ---- ---- ---- 5.255 -.115 5.370 2550 ---- ---- ---- ---- 5.178 -.113 5.291 2575 ---- ---- ---- ---- 5.102 -.112 5.214 2600 ---- ---- ---- ---- 5.029 -.110 5.139 2625 ---- ---- ---- ---- 4.957 -.110 5.067 2650 ---- ---- ---- ---- 4.888 -.108 4.996 2675 ---- ---- ---- ---- 4.821 -.107 4.928 2700 ---- ---- ---- ---- 4.756 -.106 4.862 2725 ---- ---- ---- ---- 4.693 -.105 4.798 2750 ---- ---- ---- ---- 4.632 -.104 4.736 2775 ---- ---- ---- ---- 4.573 -.103 4.676 2800 ---- ---- ---- ---- 4.516 -.102 4.618 2825 ---- ---- ---- ---- 4.461 -.101 4.562 2850 ---- ---- ---- ---- 4.407 -.100 4.507 2875 ---- ---- ---- ---- 4.356 -.099 4.455 2900 ---- ---- ---- ---- 4.306 -.098 4.404 2925 ---- ---- ---- ---- 4.258 -.097 4.355 2950 ---- ---- ---- ---- 4.211 -.096 4.307 2975 ---- ---- ---- ---- 4.166 -.095 4.261 3000 ---- ---- ---- ---- 4.122 -.095 4.217 3025 ---- ---- ---- ---- 4.080 -.094 4.174 3050 ---- ---- ---- ---- 4.039 -.093 4.132 3075 ---- ---- ---- ---- 4.000 -.092 4.092 3100 ---- ---- ---- ---- 3.962 -.091 4.053 3125 ---- ---- ---- ---- 3.925 -.090 4.015 3150 ---- ---- ---- ---- 3.889 -.090 3.979 3175 ---- ---- ---- ---- 3.854 -.089 3.943 3200 ---- ---- ---- ---- 3.820 -.089 3.909 3225 ---- ---- ---- ---- 3.788 -.087 3.875 3250 ---- ---- ---- ---- 3.756 -.087 3.843 3275 ---- ---- ---- ---- 3.725 -.086 3.811 3300 ---- ---- ---- ---- 3.695 -.085 3.780 3325 ---- ---- ---- ---- 3.665 -.085 3.750 3350 ---- ---- ---- ---- 3.636 -.084 3.720 3375 ---- ---- ---- ---- 3.608 -.083 3.691 3400 ---- ---- ---- ---- 3.580 -.083 3.663 3425 ---- ---- ---- ---- 3.553 -.082 3.635 3450 ---- ---- ---- ---- 3.526 -.082 3.608 3475 ---- ---- ---- ---- 3.500 -.081 3.581 3500 ---- ---- ---- ---- 3.473 -.081 3.554 3525 ---- ---- ---- ---- 3.448 -.080 3.528 3550 ---- ---- ---- ---- 3.422 -.079 3.501 3575 ---- ---- ---- ---- 3.396 -.079 3.475 3600 ---- ---- ---- ---- 3.371 -.078 3.449 3625 ---- ---- ---- ---- 3.346 -.078 3.424 3650 ---- ---- ---- ---- 3.321 -.077 3.398 3675 ---- ---- ---- ---- 3.296 -.077 3.373 3700 ---- ---- ---- ---- 3.272 -.076 3.348 3725 ---- ---- ---- ---- 3.247 -.076 3.323 3750 ---- ---- ---- ---- 3.223 -.075 3.298 3775 ---- ---- ---- ---- 3.199 -.075 3.274 3800 ---- ---- ---- ---- 3.176 -.074 3.250 3825 ---- ---- ---- ---- 3.152 -.074 3.226 3850 ---- ---- ---- ---- 3.129 -.073 3.202 3875 ---- ---- ---- ---- 3.107 -.072 3.179 3900 ---- ---- ---- ---- 3.084 -.072 3.156 3925 ---- ---- ---- ---- 3.062 -.072 3.134 3950 ---- ---- ---- ---- 3.040 -.071 3.111 3975 ---- ---- ---- ---- 3.018 -.071 3.089 4000 ---- ---- ---- ---- 2.997 -.071 3.068 4025 ---- ---- ---- ---- 2.976 -.070 3.046 4050 ---- ---- ---- ---- 2.956 -.069 3.025 4075 ---- ---- ---- ---- 2.936 -.069 3.005 4100 ---- ---- ---- ---- 2.916 -.069 2.985 4125 ---- ---- ---- ---- 2.897 -.068 2.965 925 ---- ---- ---- ---- 16.325 -.184 16.509 950 ---- ---- ---- ---- 16.080 -.184 16.264 975 ---- ---- ---- ---- 15.838 -.183 16.021 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.236 -.181 16.417 1050 ---- ---- ---- ---- 16.010 -.181 16.191 1075 ---- ---- ---- ---- 15.786 -.181 15.967 1100 ---- ---- ---- ---- 15.564 -.179 15.743 1125 ---- ---- ---- ---- 15.343 -.179 15.522 1150 ---- ---- ---- ---- 15.123 -.178 15.301 1175 ---- ---- ---- ---- 14.905 -.177 15.082 1200 ---- ---- ---- ---- 14.688 -.177 14.865 1225 ---- ---- ---- ---- 14.472 -.176 14.648 1250 ---- ---- ---- ---- 14.257 -.176 14.433 1275 ---- ---- ---- ---- 14.043 -.175 14.218 1300 ---- ---- ---- ---- 13.830 -.175 14.005 1325 ---- ---- ---- ---- 13.619 -.173 13.792 1350 ---- ---- ---- ---- 13.408 -.173 13.581 1375 ---- ---- ---- ---- 13.198 -.172 13.370 1400 ---- ---- ---- ---- 12.989 -.171 13.160 1425 ---- ---- ---- ---- 12.780 -.171 12.951 1450 ---- ---- ---- ---- 12.573 -.170 12.743 1475 ---- ---- ---- ---- 12.366 -.169 12.535 1500 ---- ---- ---- ---- 12.160 -.168 12.328 1525 ---- ---- ---- ---- 11.955 -.167 12.122 1550 ---- ---- ---- ---- 11.750 -.167 11.917 1575 ---- ---- ---- ---- 11.547 -.165 11.712 1600 ---- ---- ---- ---- 11.343 -.165 11.508 1625 ---- ---- ---- ---- 11.141 -.164 11.305 1650 ---- ---- ---- ---- 10.941 -.162 11.103 1675 ---- ---- ---- ---- 10.741 -.162 10.903 1700 ---- ---- ---- ---- 10.543 -.161 10.704 1725 ---- ---- ---- ---- 10.347 -.160 10.507 1750 ---- ---- ---- ---- 10.154 -.158 10.312 1775 ---- ---- ---- ---- 9.963 -.157 10.120 1800 ---- ---- ---- ---- 9.774 -.157 9.931 1825 ---- ---- ---- ---- 9.589 -.155 9.744 1850 ---- ---- ---- ---- 9.407 -.154 9.561 1875 ---- ---- ---- ---- 9.229 -.153 9.382 1900 ---- ---- ---- ---- 9.055 -.152 9.207 1925 ---- ---- ---- ---- 8.886 -.150 9.036 1950 ---- ---- ---- ---- 8.720 -.150 8.870 1975 ---- ---- ---- ---- 8.559 -.149 8.708 2000 ---- ---- ---- ---- 8.403 -.147 8.550 2025 ---- ---- ---- ---- 8.251 -.146 8.397 2050 ---- ---- ---- ---- 8.104 -.145 8.249 2075 ---- ---- ---- ---- 7.963 -.143 8.106 2100 ---- ---- ---- ---- 7.826 -.141 7.967 2125 ---- ---- ---- ---- 7.693 -.141 7.834 2150 ---- ---- ---- ---- 7.566 -.139 7.705 2175 ---- ---- ---- ---- 7.443 -.138 7.581 2200 ---- ---- ---- ---- 7.324 -.137 7.461 2225 ---- ---- ---- ---- 7.210 -.135 7.345 2250 ---- ---- ---- ---- 7.100 -.133 7.233 2275 ---- ---- ---- ---- 6.993 -.133 7.126 2300 ---- ---- ---- ---- 6.890 -.132 7.022 2325 ---- ---- ---- ---- 6.791 -.130 6.921 2350 ---- ---- ---- ---- 6.695 -.129 6.824 2375 ---- ---- ---- ---- 6.602 -.128 6.730 2400 ---- ---- ---- ---- 6.512 -.126 6.638 2425 ---- ---- ---- ---- 6.424 -.125 6.549 2450 ---- ---- ---- ---- 6.338 -.124 6.462 2475 ---- ---- ---- ---- 6.254 -.123 6.377 2500 ---- ---- ---- ---- 6.173 -.121 6.294 2525 ---- ---- ---- ---- 6.093 -.120 6.213 2550 ---- ---- ---- ---- 6.015 -.119 6.134 2575 ---- ---- ---- ---- 5.939 -.118 6.057 2600 ---- ---- ---- ---- 5.865 -.117 5.982 2625 ---- ---- ---- ---- 5.793 -.116 5.909 2650 ---- ---- ---- ---- 5.723 -.115 5.838 2675 ---- ---- ---- ---- 5.655 -.114 5.769 2700 ---- ---- ---- ---- 5.589 -.113 5.702 2725 ---- ---- ---- ---- 5.525 -.112 5.637 2750 ---- ---- ---- ---- 5.463 -.111 5.574 2775 ---- ---- ---- ---- 5.402 -.110 5.512 2800 ---- ---- ---- ---- 5.344 -.109 5.453 2825 ---- ---- ---- ---- 5.288 -.108 5.396 2850 ---- ---- ---- ---- 5.234 -.107 5.341 2875 ---- ---- ---- ---- 5.182 -.106 5.288 2900 ---- ---- ---- ---- 5.131 -.106 5.237 2925 ---- ---- ---- ---- 5.083 -.104 5.187 2950 ---- ---- ---- ---- 5.036 -.104 5.140 2975 ---- ---- ---- ---- 4.990 -.103 5.093 3000 ---- ---- ---- ---- 4.947 -.102 5.049 3025 ---- ---- ---- ---- 4.905 -.101 5.006 3050 ---- ---- ---- ---- 4.864 -.100 4.964 3075 ---- ---- ---- ---- 4.824 -.100 4.924 3100 ---- ---- ---- ---- 4.786 -.099 4.885 3125 ---- ---- ---- ---- 4.749 -.099 4.848 3150 ---- ---- ---- ---- 4.713 -.098 4.811 3175 ---- ---- ---- ---- 4.679 -.097 4.776 3200 ---- ---- ---- ---- 4.645 -.096 4.741 3225 ---- ---- ---- ---- 4.612 -.096 4.708 3250 ---- ---- ---- ---- 4.581 -.095 4.676 3275 ---- ---- ---- ---- 4.550 -.094 4.644 3300 ---- ---- ---- ---- 4.520 -.093 4.613 3325 ---- ---- ---- ---- 4.490 -.094 4.584 3350 ---- ---- ---- ---- 4.462 -.093 4.555 3375 ---- ---- ---- ---- 4.434 -.093 4.527 3400 ---- ---- ---- ---- 4.408 -.091 4.499 3425 ---- ---- ---- ---- 4.382 -.091 4.473 3450 ---- ---- ---- ---- 4.356 -.091 4.447 3475 ---- ---- ---- ---- 4.332 -.090 4.422 3500 ---- ---- ---- ---- 4.308 -.089 4.397 3525 ---- ---- ---- ---- 4.285 -.089 4.374 3550 ---- ---- ---- ---- 4.262 -.089 4.351 3575 ---- ---- ---- ---- 4.241 -.088 4.329 3600 ---- ---- ---- ---- 4.220 -.087 4.307 3625 ---- ---- ---- ---- 4.199 -.087 4.286 3650 ---- ---- ---- ---- 4.179 -.087 4.266 3675 ---- ---- ---- ---- 4.160 -.086 4.246 3700 ---- ---- ---- ---- 4.141 -.086 4.227 3725 ---- ---- ---- ---- 4.123 -.085 4.208 3750 ---- ---- ---- ---- 4.105 -.085 4.190 3775 ---- ---- ---- ---- 4.088 -.085 4.173 3800 ---- ---- ---- ---- 4.072 -.084 4.156 3825 ---- ---- ---- ---- 4.056 -.083 4.139 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.409 -.182 16.591 1050 ---- ---- ---- ---- 16.189 -.181 16.370 1075 ---- ---- ---- ---- 15.970 -.181 16.151 1100 ---- ---- ---- ---- 15.753 -.180 15.933 1125 ---- ---- ---- ---- 15.537 -.179 15.716 1150 ---- ---- ---- ---- 15.322 -.179 15.501 1175 ---- ---- ---- ---- 15.108 -.178 15.286 1200 ---- ---- ---- ---- 14.896 -.177 15.073 1225 ---- ---- ---- ---- 14.684 -.177 14.861 1250 ---- ---- ---- ---- 14.474 -.176 14.650 1275 ---- ---- ---- ---- 14.264 -.176 14.440 1300 ---- ---- ---- ---- 14.055 -.175 14.230 1325 ---- ---- ---- ---- 13.847 -.174 14.021 1350 ---- ---- ---- ---- 13.640 -.173 13.813 1375 ---- ---- ---- ---- 13.434 -.172 13.606 1400 ---- ---- ---- ---- 13.228 -.172 13.400 1425 ---- ---- ---- ---- 13.023 -.171 13.194 1450 ---- ---- ---- ---- 12.818 -.171 12.989 1475 ---- ---- ---- ---- 12.615 -.169 12.784 1500 ---- ---- ---- ---- 12.411 -.169 12.580 1525 ---- ---- ---- ---- 12.209 -.168 12.377 1550 ---- ---- ---- ---- 12.007 -.167 12.174 1575 ---- ---- ---- ---- 11.805 -.166 11.971 1600 ---- ---- ---- ---- 11.604 -.166 11.770 1625 ---- ---- ---- ---- 11.405 -.164 11.569 1650 ---- ---- ---- ---- 11.206 -.163 11.369 1675 ---- ---- ---- ---- 11.009 -.162 11.171 1700 ---- ---- ---- ---- 10.813 -.162 10.975 1725 ---- ---- ---- ---- 10.620 -.161 10.781 1750 ---- ---- ---- ---- 10.429 -.160 10.589 1775 ---- ---- ---- ---- 10.241 -.158 10.399 1800 ---- ---- ---- ---- 10.056 -.157 10.213 1825 ---- ---- ---- ---- 9.875 -.156 10.031 1850 ---- ---- ---- ---- 9.697 -.155 9.852 1875 ---- ---- ---- ---- 9.524 -.154 9.678 1900 ---- ---- ---- ---- 9.356 -.152 9.508 1925 ---- ---- ---- ---- 9.191 -.152 9.343 1950 ---- ---- ---- ---- 9.032 -.150 9.182 1975 ---- ---- ---- ---- 8.876 -.150 9.026 2000 ---- ---- ---- ---- 8.726 -.147 8.873 2025 ---- ---- ---- ---- 8.579 -.147 8.726 2050 ---- ---- ---- ---- 8.436 -.146 8.582 2075 ---- ---- ---- ---- 8.298 -.144 8.442 2100 ---- ---- ---- ---- 8.164 -.143 8.307 2125 ---- ---- ---- ---- 8.034 -.142 8.176 2150 ---- ---- ---- ---- 7.908 -.140 8.048 2175 ---- ---- ---- ---- 7.786 -.139 7.925 2200 ---- ---- ---- ---- 7.668 -.138 7.806 2225 ---- ---- ---- ---- 7.554 -.137 7.691 2250 ---- ---- ---- ---- 7.444 -.135 7.579 2275 ---- ---- ---- ---- 7.338 -.134 7.472 2300 ---- ---- ---- ---- 7.235 -.133 7.368 2325 ---- ---- ---- ---- 7.136 -.132 7.268 2350 ---- ---- ---- ---- 7.041 -.130 7.171 2375 ---- ---- ---- ---- 6.949 -.129 7.078 2400 ---- ---- ---- ---- 6.860 -.128 6.988 2425 ---- ---- ---- ---- 6.774 -.128 6.902 2450 ---- ---- ---- ---- 6.692 -.126 6.818 2475 ---- ---- ---- ---- 6.613 -.125 6.738 2500 ---- ---- ---- ---- 6.536 -.124 6.660 2525 ---- ---- ---- ---- 6.462 -.123 6.585 2550 ---- ---- ---- ---- 6.389 -.123 6.512 2575 ---- ---- ---- ---- 6.319 -.121 6.440 2600 ---- ---- ---- ---- 6.250 -.120 6.370 2625 ---- ---- ---- ---- 6.182 -.119 6.301 2650 ---- ---- ---- ---- 6.116 -.118 6.234 2675 ---- ---- ---- ---- 6.049 -.117 6.166 2700 ---- ---- ---- ---- 5.984 -.116 6.100 2725 ---- ---- ---- ---- 5.919 -.116 6.035 2750 ---- ---- ---- ---- 5.856 -.114 5.970 2775 ---- ---- ---- ---- 5.794 -.114 5.908 2800 ---- ---- ---- ---- 5.734 -.113 5.847 2825 ---- ---- ---- ---- 5.676 -.111 5.787 2850 ---- ---- ---- ---- 5.620 -.110 5.730 2875 ---- ---- ---- ---- 5.566 -.110 5.676 2900 ---- ---- ---- ---- 5.514 -.109 5.623 2925 ---- ---- ---- ---- 5.464 -.108 5.572 2950 ---- ---- ---- ---- 5.416 -.107 5.523 2975 ---- ---- ---- ---- 5.370 -.106 5.476 3000 ---- ---- ---- ---- 5.325 -.106 5.431 3025 ---- ---- ---- ---- 5.283 -.104 5.387 3050 ---- ---- ---- ---- 5.242 -.104 5.346 3075 ---- ---- ---- ---- 5.202 -.104 5.306 3100 ---- ---- ---- ---- 5.164 -.103 5.267 3125 ---- ---- ---- ---- 5.128 -.102 5.230 3150 ---- ---- ---- ---- 5.093 -.101 5.194 3175 ---- ---- ---- ---- 5.059 -.101 5.160 3200 ---- ---- ---- ---- 5.027 -.100 5.127 3225 ---- ---- ---- ---- 4.996 -.099 5.095 3250 ---- ---- ---- ---- 4.966 -.099 5.065 3275 ---- ---- ---- ---- 4.937 -.098 5.035 3300 ---- ---- ---- ---- 4.909 -.098 5.007 3325 ---- ---- ---- ---- 4.882 -.097 4.979 3350 ---- ---- ---- ---- 4.856 -.097 4.953 3375 ---- ---- ---- ---- 4.831 -.096 4.927 3400 ---- ---- ---- ---- 4.807 -.095 4.902 3425 ---- ---- ---- ---- 4.783 -.095 4.878 3450 ---- ---- ---- ---- 4.761 -.094 4.855 3475 ---- ---- ---- ---- 4.739 -.094 4.833 3500 ---- ---- ---- ---- 4.717 -.094 4.811 3525 ---- ---- ---- ---- 4.696 -.094 4.790 3550 ---- ---- ---- ---- 4.676 -.093 4.769 3575 ---- ---- ---- ---- 4.657 -.092 4.749 3600 ---- ---- ---- ---- 4.638 -.092 4.730 3625 ---- ---- ---- ---- 4.620 -.092 4.712 3650 ---- ---- ---- ---- 4.603 -.091 4.694 3675 ---- ---- ---- ---- 4.586 -.090 4.676 3700 ---- ---- ---- ---- 4.569 -.091 4.660 3725 ---- ---- ---- ---- 4.553 -.090 4.643 3750 ---- ---- ---- ---- 4.538 -.090 4.628 3775 ---- ---- ---- ---- 4.523 -.090 4.613 3800 ---- ---- ---- ---- 4.509 -.089 4.598 3825 ---- ---- ---- ---- 4.496 -.088 4.584 3850 ---- ---- ---- ---- 4.482 -.088 4.570 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.605 -.182 16.787 1050 ---- ---- ---- ---- 16.390 -.182 16.572 1075 ---- ---- ---- ---- 16.177 -.181 16.358 1100 ---- ---- ---- ---- 15.965 -.180 16.145 1125 ---- ---- ---- ---- 15.754 -.180 15.934 1150 ---- ---- ---- ---- 15.544 -.179 15.723 1175 ---- ---- ---- ---- 15.335 -.179 15.514 1200 ---- ---- ---- ---- 15.127 -.178 15.305 1225 ---- ---- ---- ---- 14.919 -.178 15.097 1250 ---- ---- ---- ---- 14.713 -.177 14.890 1275 ---- ---- ---- ---- 14.507 -.177 14.684 1300 ---- ---- ---- ---- 14.303 -.176 14.479 1325 ---- ---- ---- ---- 14.098 -.176 14.274 1350 ---- ---- ---- ---- 13.895 -.174 14.069 1375 ---- ---- ---- ---- 13.692 -.174 13.866 1400 ---- ---- ---- ---- 13.490 -.173 13.663 1425 ---- ---- ---- ---- 13.288 -.172 13.460 1450 ---- ---- ---- ---- 13.086 -.172 13.258 1475 ---- ---- ---- ---- 12.885 -.171 13.056 1500 ---- ---- ---- ---- 12.685 -.170 12.855 1525 ---- ---- ---- ---- 12.485 -.169 12.654 1550 ---- ---- ---- ---- 12.285 -.169 12.454 1575 ---- ---- ---- ---- 12.086 -.168 12.254 1600 ---- ---- ---- ---- 11.888 -.166 12.054 1625 ---- ---- ---- ---- 11.690 -.165 11.855 1650 ---- ---- ---- ---- 11.493 -.165 11.658 1675 ---- ---- ---- ---- 11.298 -.164 11.462 1700 ---- ---- ---- ---- 11.105 -.162 11.267 1725 ---- ---- ---- ---- 10.913 -.162 11.075 1750 ---- ---- ---- ---- 10.724 -.161 10.885 1775 ---- ---- ---- ---- 10.538 -.160 10.698 1800 ---- ---- ---- ---- 10.356 -.158 10.514 1825 ---- ---- ---- ---- 10.177 -.157 10.334 1850 ---- ---- ---- ---- 10.002 -.156 10.158 1875 ---- ---- ---- ---- 9.831 -.156 9.987 1900 ---- ---- ---- ---- 9.666 -.154 9.820 1925 ---- ---- ---- ---- 9.505 -.153 9.658 1950 ---- ---- ---- ---- 9.348 -.152 9.500 1975 ---- ---- ---- ---- 9.197 -.151 9.348 2000 ---- ---- ---- ---- 9.050 -.149 9.199 2025 ---- ---- ---- ---- 8.907 -.149 9.056 2050 ---- ---- ---- ---- 8.769 -.148 8.917 2075 ---- ---- ---- ---- 8.636 -.146 8.782 2100 ---- ---- ---- ---- 8.506 -.145 8.651 2125 ---- ---- ---- ---- 8.382 -.143 8.525 2150 ---- ---- ---- ---- 8.261 -.143 8.404 2175 ---- ---- ---- ---- 8.144 -.142 8.286 2200 ---- ---- ---- ---- 8.032 -.140 8.172 2225 ---- ---- ---- ---- 7.923 -.139 8.062 2250 ---- ---- ---- ---- 7.818 -.138 7.956 2275 ---- ---- ---- ---- 7.717 -.136 7.853 2300 ---- ---- ---- ---- 7.619 -.135 7.754 2325 ---- ---- ---- ---- 7.524 -.135 7.659 2350 ---- ---- ---- ---- 7.432 -.134 7.566 2375 ---- ---- ---- ---- 7.344 -.132 7.476 2400 ---- ---- ---- ---- 7.258 -.131 7.389 2425 ---- ---- ---- ---- 7.175 -.130 7.305 2450 ---- ---- ---- ---- 7.094 -.129 7.223 2475 ---- ---- ---- ---- 7.015 -.128 7.143 2500 ---- ---- ---- ---- 6.938 -.127 7.065 2525 ---- ---- ---- ---- 6.864 -.126 6.990 2550 ---- ---- ---- ---- 6.791 -.125 6.916 2575 ---- ---- ---- ---- 6.721 -.124 6.845 2600 ---- ---- ---- ---- 6.652 -.124 6.776 2625 ---- ---- ---- ---- 6.586 -.122 6.708 2650 ---- ---- ---- ---- 6.522 -.121 6.643 2675 ---- ---- ---- ---- 6.459 -.121 6.580 2700 ---- ---- ---- ---- 6.399 -.119 6.518 2725 ---- ---- ---- ---- 6.340 -.119 6.459 2750 ---- ---- ---- ---- 6.284 -.118 6.402 2775 ---- ---- ---- ---- 6.229 -.117 6.346 2800 ---- ---- ---- ---- 6.176 -.117 6.293 2825 ---- ---- ---- ---- 6.126 -.115 6.241 2850 ---- ---- ---- ---- 6.077 -.115 6.192 2875 ---- ---- ---- ---- 6.030 -.114 6.144 2900 ---- ---- ---- ---- 5.985 -.113 6.098 2925 ---- ---- ---- ---- 5.942 -.112 6.054 2950 ---- ---- ---- ---- 5.900 -.111 6.011 2975 ---- ---- ---- ---- 5.859 -.111 5.970 3000 ---- ---- ---- ---- 5.820 -.110 5.930 3025 ---- ---- ---- ---- 5.782 -.110 5.892 3050 ---- ---- ---- ---- 5.745 -.109 5.854 3075 ---- ---- ---- ---- 5.710 -.108 5.818 3100 ---- ---- ---- ---- 5.675 -.108 5.783 3125 ---- ---- ---- ---- 5.641 -.107 5.748 3150 ---- ---- ---- ---- 5.608 -.106 5.714 3175 ---- ---- ---- ---- 5.576 -.106 5.682 3200 ---- ---- ---- ---- 5.545 -.105 5.650 3225 ---- ---- ---- ---- 5.514 -.105 5.619 3250 ---- ---- ---- ---- 5.484 -.104 5.588 3275 ---- ---- ---- ---- 5.455 -.104 5.559 3300 ---- ---- ---- ---- 5.427 -.103 5.530 3325 ---- ---- ---- ---- 5.400 -.103 5.503 3350 ---- ---- ---- ---- 5.373 -.102 5.475 3375 ---- ---- ---- ---- 5.348 -.101 5.449 3400 ---- ---- ---- ---- 5.323 -.101 5.424 3425 ---- ---- ---- ---- 5.298 -.101 5.399 3450 ---- ---- ---- ---- 5.274 -.101 5.375 3475 ---- ---- ---- ---- 5.252 -.099 5.351 3500 ---- ---- ---- ---- 5.229 -.099 5.328 3525 ---- ---- ---- ---- 5.208 -.098 5.306 3550 ---- ---- ---- ---- 5.187 -.098 5.285 3575 ---- ---- ---- ---- 5.166 -.098 5.264 3600 ---- ---- ---- ---- 5.146 -.098 5.244 3625 ---- ---- ---- ---- 5.127 -.097 5.224 3650 ---- ---- ---- ---- 5.109 -.096 5.205 3675 ---- ---- ---- ---- 5.091 -.096 5.187 3700 ---- ---- ---- ---- 5.073 -.096 5.169 3725 ---- ---- ---- ---- 5.056 -.096 5.152 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.420 -.165 11.585 1700 ---- ---- ---- ---- 11.250 -.164 11.414 1725 ---- ---- ---- ---- 11.081 -.163 11.244 1750 ---- ---- ---- ---- 10.914 -.162 11.076 1775 ---- ---- ---- ---- 10.748 -.161 10.909 1800 ---- ---- ---- ---- 10.583 -.160 10.743 1825 ---- ---- ---- ---- 10.420 -.159 10.579 1850 ---- ---- ---- ---- 10.258 -.158 10.416 1875 ---- ---- ---- ---- 10.098 -.156 10.254 1900 ---- ---- ---- ---- 9.938 -.156 10.094 1925 ---- ---- ---- ---- 9.781 -.154 9.935 1950 ---- ---- ---- ---- 9.625 -.153 9.778 1975 ---- ---- ---- ---- 9.472 -.152 9.624 2000 ---- ---- ---- ---- 9.322 -.151 9.473 2025 ---- ---- ---- ---- 9.176 -.150 9.326 2050 ---- ---- ---- ---- 9.033 -.149 9.182 2075 ---- ---- ---- ---- 8.896 -.147 9.043 2100 ---- ---- ---- ---- 8.763 -.147 8.910 2125 ---- ---- ---- ---- 8.635 -.146 8.781 2150 ---- ---- ---- ---- 8.513 -.144 8.657 2175 ---- ---- ---- ---- 8.395 -.143 8.538 2200 ---- ---- ---- ---- 8.282 -.142 8.424 2225 ---- ---- ---- ---- 8.173 -.141 8.314 2250 ---- ---- ---- ---- 8.069 -.140 8.209 2275 ---- ---- ---- ---- 7.969 -.139 8.108 2300 ---- ---- ---- ---- 7.873 -.137 8.010 2325 ---- ---- ---- ---- 7.780 -.137 7.917 2350 ---- ---- ---- ---- 7.691 -.135 7.826 2375 ---- ---- ---- ---- 7.605 -.134 7.739 2400 ---- ---- ---- ---- 7.522 -.133 7.655 2425 ---- ---- ---- ---- 7.441 -.132 7.573 2450 ---- ---- ---- ---- 7.363 -.131 7.494 2475 ---- ---- ---- ---- 7.287 -.130 7.417 2500 ---- ---- ---- ---- 7.212 -.130 7.342 2525 ---- ---- ---- ---- 7.140 -.128 7.268 2550 ---- ---- ---- ---- 7.069 -.128 7.197 2575 ---- ---- ---- ---- 7.000 -.127 7.127 2600 ---- ---- ---- ---- 6.933 -.126 7.059 2625 ---- ---- ---- ---- 6.868 -.125 6.993 2650 ---- ---- ---- ---- 6.805 -.124 6.929 2675 ---- ---- ---- ---- 6.743 -.123 6.866 2700 ---- ---- ---- ---- 6.684 -.122 6.806 2725 ---- ---- ---- ---- 6.627 -.121 6.748 2750 ---- ---- ---- ---- 6.571 -.121 6.692 2775 ---- ---- ---- ---- 6.518 -.119 6.637 2800 ---- ---- ---- ---- 6.466 -.119 6.585 2825 ---- ---- ---- ---- 6.417 -.118 6.535 2850 ---- ---- ---- ---- 6.369 -.118 6.487 2875 ---- ---- ---- ---- 6.323 -.117 6.440 2900 ---- ---- ---- ---- 6.280 -.116 6.396 2925 ---- ---- ---- ---- 6.237 -.116 6.353 2950 ---- ---- ---- ---- 6.197 -.114 6.311 2975 ---- ---- ---- ---- 6.158 -.114 6.272 3000 ---- ---- ---- ---- 6.120 -.113 6.233 3025 ---- ---- ---- ---- 6.084 -.112 6.196 3050 ---- ---- ---- ---- 6.048 -.112 6.160 3075 ---- ---- ---- ---- 6.014 -.112 6.126 3100 ---- ---- ---- ---- 5.981 -.111 6.092 3125 ---- ---- ---- ---- 5.949 -.110 6.059 3150 ---- ---- ---- ---- 5.917 -.110 6.027 3175 ---- ---- ---- ---- 5.887 -.109 5.996 3200 ---- ---- ---- ---- 5.857 -.109 5.966 3225 ---- ---- ---- ---- 5.828 -.108 5.936 3250 ---- ---- ---- ---- 5.800 -.107 5.907 3275 ---- ---- ---- ---- 5.773 -.107 5.880 3300 ---- ---- ---- ---- 5.746 -.106 5.852 3325 ---- ---- ---- ---- 5.720 -.106 5.826 3350 ---- ---- ---- ---- 5.695 -.106 5.801 3375 ---- ---- ---- ---- 5.671 -.105 5.776 3400 ---- ---- ---- ---- 5.647 -.104 5.751 3425 ---- ---- ---- ---- 5.624 -.104 5.728 3450 ---- ---- ---- ---- 5.602 -.103 5.705 3475 ---- ---- ---- ---- 5.580 -.103 5.683 3500 ---- ---- ---- ---- 5.559 -.103 5.662 3525 ---- ---- ---- ---- 5.539 -.102 5.641 3550 ---- ---- ---- ---- 5.519 -.102 5.621 3575 ---- ---- ---- ---- 5.500 -.102 5.602 3600 ---- ---- ---- ---- 5.482 -.101 5.583 3625 ---- ---- ---- ---- 5.464 -.101 5.565 3650 ---- ---- ---- ---- 5.447 -.100 5.547 3675 ---- ---- ---- ---- 5.430 -.100 5.530 3700 ---- ---- ---- ---- 5.414 -.099 5.513 3725 ---- ---- ---- ---- 5.398 -.100 5.498 3750 ---- ---- ---- ---- 5.383 -.099 5.482 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4777 4372 68984 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 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 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 62 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH .001 3 71 1600 ---- ---- ---- ---- .001 UNCH .001 258 1625 ---- ---- ---- ---- .001 -.001 .002 10 1650 ---- ---- ---- ---- .001 -.001 1 .002 98 1675 ---- ---- ---- ---- .001 -.001 .002 5 29 1700 ---- ---- ---- ---- .001 -.001 .002 193 1725 ---- ---- ---- ---- .001 -.002 .003 39 1730 ---- ---- ---- ---- .001 -.002 .003 108 1735 ---- ---- ---- ---- .001 -.002 .003 12 1740 ---- ---- ---- ---- .001 -.002 .003 1 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 5 166 1755 ---- ---- ---- ---- .001 -.002 .003 23 1760 ---- ---- ---- ---- .001 -.002 .003 1 1765 ---- ---- ---- ---- .001 -.002 .003 5 1770 ---- ---- ---- ---- .002 -.001 .003 11 1775 ---- ---- ---- ---- .002 -.001 .003 5 1780 ---- ---- ---- ---- .002 -.001 .003 1785 ---- ---- .003A .003A .002 -.002 .004 11 1790 ---- ---- .003A .003A .002 -.002 .004 2 1795 ---- ---- .003A .003A .002 -.002 .004 9 1800 ---- ---- ---- ---- .002 -.002 .004 271 1805 ---- ---- ---- ---- .002 -.002 .004 1810 ---- ---- ---- ---- .002 -.002 .004 1815 ---- ---- ---- ---- .002 -.002 .004 1820 ---- ---- ---- ---- .002 -.002 .004 5 10 1825 ---- ---- ---- ---- .002 -.002 .004 54 1830 ---- ---- ---- ---- .002 -.002 .004 5 1835 ---- ---- ---- ---- .003 -.001 .004 1840 ---- ---- ---- ---- .003 -.001 .004 80 1845 ---- ---- ---- ---- .003 -.001 .004 19 1850 ---- ---- ---- ---- .003 -.001 .004 70 1855 ---- ---- ---- ---- .003 -.001 .004 3 1860 ---- ---- ---- ---- .003 -.001 .004 5 4 1865 ---- ---- ---- ---- .003 -.001 .004 20 1870 ---- ---- ---- ---- .003 -.001 .004 5 10 1875 ---- ---- .004A .004A .003 -.002 .005 5 14 1880 ---- ---- .004A .004A .004 -.001 .005 1 1885 ---- ---- ---- ---- .004 -.001 .005 2 1890 ---- ---- ---- ---- .004 -.001 .005 21 1895 ---- ---- ---- ---- .004 -.001 .005 4 1900 ---- ---- .004A .004A .004 -.001 .005 125 1905 ---- ---- ---- ---- .004 -.001 .005 10 1910 ---- ---- ---- ---- .005 UNCH .005 20 1915 ---- ---- ---- ---- .005 UNCH .005 1 1920 ---- ---- ---- ---- .005 UNCH .005 12 1925 ---- ---- ---- ---- .005 UNCH .005 3 1930 ---- ---- ---- ---- .005 UNCH .005 4 1935 ---- ---- .005A .005A .006 UNCH .006 1 1940 ---- ---- .005A .005A .006 UNCH .006 11 1945 ---- ---- ---- ---- .006 UNCH .006 4 1950 ---- ---- .004A .004A .006 UNCH .006 46 1955 ---- ---- .005A .005A .007 +.001 .006 1960 ---- ---- .005A .005A .007 +.001 .006 1 11 1965 ---- ---- .005A .005A .007 UNCH .007 2 1970 ---- ---- .005A .005A .007 UNCH .007 2 1975 ---- ---- .005A .005A .008 +.001 .007 1 22 1980 ---- ---- .005A .005A .008 UNCH .008 12 1985 ---- ---- .006A .006A .009 +.001 .008 7 1990 ---- ---- .007A .007A .009 +.001 .008 5 1995 ---- ---- .007A .007A .009 UNCH .009 4 2000 ---- ---- .006A .006A .010 +.001 10 .009 10 409 2005 ---- ---- .007A .007A .010 +.001 .009 2 2010 ---- ---- .007A .007A .011 +.001 .010 1 2015 ---- ---- .008A .008A .011 +.001 .010 7 2020 .006 .010B .006 .010B .012 +.001 3 .011 2025 .005 .011B .005 .011B .013 +.002 8 .011 17 2030 ---- ---- .008A .008A .013 +.001 .012 22 2035 ---- ---- .008A .008A .014 +.001 .013 5 2040 ---- .014B .009A .009A .015 +.002 .013 9 2045 ---- .015B .009A .009A .016 +.002 .014 15 2050 ---- .016B .010A .010A .017 +.002 1 .015 30 2055 ---- .018B .010A .010A .018 +.002 .016 3 2060 ---- .019B .011A .011A .019 +.002 .017 3 2065 ---- .021B .012A .012A .020 +.002 .018 1 13 2070 ---- .022B .012A .012A .022 +.003 .019 15 2075 ---- .024B .013A .013A .023 +.003 5 .020 104 2080 ---- .026B .014A .014A .025 +.003 .022 17 2085 ---- .028B .015A .015A .026 +.003 2 .023 1 2090 ---- .030B .016A .016A .028 +.003 .025 12 2095 ---- .032B .016A .016A .030 +.004 .026 1 15 2100 .030 .035B .017A .029 .032 +.004 16 .028 17 420 2105 ---- .037B .018A .018A .034 +.004 .030 103 2110 ---- .040B .020A .020A .037 +.005 .032 1 11 2115 ---- .042B .021A .021A .039 +.005 .034 18 2120 ---- .045B .022A .022A .042 +.006 .036 33 2125 .030 .049B .023A .049B .045 +.006 3 .039 527 2130 ---- .052B .025A .025A .048 +.007 .041 20 2135 ---- .055B .026A .026A .051 +.007 .044 2 35 2140 ---- .059B .028A .028A .054 +.007 .047 31 2145 ---- .064B .030A .030A .058 +.008 1 .050 24 2150 .064 .068B .031A .057 .062 +.009 40 .053 9 142 2155 ---- .073B .034A .034A .066 +.009 .057 64 2160 ---- .078B .036A .036A .070 +.009 .061 13 2165 .081 .083B .038A .083B .075 +.010 1 .065 5 2170 .077 .089B .040A .073A .079 +.010 2 .069 9 44 2175 ---- .095B .043A .043A .084 +.011 .073 4 181 2180 ---- .102B .045A .045A .090 +.012 1 .078 46 2185 ---- .109B .048A .048A .096 +.013 .083 8 30 2190 ---- .116B .051A .051A .102 +.014 1 .088 29 2195 .103 .123B .054A .102A .108 +.014 6 .094 15 2200 .095 .131B .058A .106A .115 +.015 38 .100 3 427 2205 .120 .140B .061A .111A .122 +.016 1 .106 7 2210 .085 .149B .065A .118A .130 +.017 8 .113 6 25 2215 ---- .158B .069A .069A .138 +.018 .120 6 2220 .091 .168B .074A .088A .147 +.020 5 .127 13 2225 .148 .179B .078A .150 .156 +.021 20 .135 23 142 2230 ---- .191B .083A .083A .166 +.023 .143 9 2235 ---- .201B .088A .088A .176 +.024 .152 18 2240 ---- .213B .093A .093A .187 +.026 .161 24 2245 .203 .226B .099A .226B .198 +.028 6 .170 27 2250 .210 .244 .104A .190A .210 +.030 46 .180 9 154 2255 .195 .254B .111A .190A .223 +.032 12 .191 13 2260 ---- .269B .118A .118A .236 +.034 .202 26 2265 ---- .283B .124A .124A .250 +.036 .214 37 2270 ---- .301B .132A .132A .265 +.039 .226 12 2275 ---- .318B .139A .139A .280 +.041 8 .239 19 169 2280 ---- .335B .148A .148A .296 +.044 1 .252 1 42 2285 .242 .354B .157A .354B .312 +.046 11 .266 10 2290 .347 .373B .166A .298A .329 +.048 1 .281 37 2295 ---- .393B .175A .175A .347 +.051 .296 9 2300 .288 .412B .184A .345 .365 +.053 65 .312 61 648 2305 ---- .434B .195A .195A .384 +.055 .329 24 2310 ---- .456B .207A .207A .404 +.058 1 .346 6 2315 ---- .478B .219A .219A .425 +.060 .365 12 2320 ---- .503B .230A .230A .446 +.062 .384 14 2325 .370 .527B .245A .245A .468 +.065 9 .403 3 128 2330 .504 .552B .257A .552B .490 +.066 7 .424 25 2335 ---- .578B .271A .271A .514 +.069 .445 19 2340 ---- .606B .287A .287A .538 +.071 .467 11 2345 .340 .632B .301A .632B .563 +.074 10 .489 33 2350 .391 .660B .316A .539A .588 +.076 25 .512 17 372 2355 ---- .689B .333A .333A .614 +.078 .536 6 41 2360 ---- .718B .350A .350A .641 +.080 .561 19 2365 ---- .748B .368A .368A .669 +.083 .586 9 2370 ---- .779B .387A .387A .697 +.085 4 .612 17 2375 .500 .811B .406A .811B .726 +.088 4 .638 12 223 2380 ---- .842B .426A .426A .756 +.090 2 .666 1 8 2385 ---- .876B .447A .447A .787 +.094 .693 10 2390 ---- .909B .469A .469A .818 +.096 1 .722 4 10 2395 ---- .943B .491A .491A .850 +.099 .751 2 108 2400 .655 .978B .514A .889B .883 +.102 141 .781 39 333 2405 ---- 1.013B .538A .538A .917 +.105 .812 4 59 2410 ---- 1.049B .563A .563A .951 +.107 .844 2 56 2415 ---- 1.076B .588A .588A .986 +.110 .876 1 14 2420 ---- 1.113B .614A .614A 1.022 +.113 .909 28 2425 .806 1.159B .642A .805A 1.058 +.115 4 .943 5 81 2430 .965 1.189B .670A 1.188B 1.095 +.118 2 .977 38 2435 .760 1.228B .698A 1.227B 1.132 +.120 2 1.012 22 2440 ---- 1.267B .729A .729A 1.170 +.122 1.048 13 2445 .974 1.307B .756A 1.307B 1.209 +.125 3 1.084 21 2450 .926 1.355B .788A 1.016A 1.248 +.128 2 1.120 157 2455 1.055 1.388B .818A 1.388B 1.287 +.129 2 1.158 3 2460 ---- 1.418B .851A .851A 1.327 +.131 1.196 5 2465 ---- 1.446B .886A .886A 1.367 +.133 1.234 4 2470 ---- 1.488B .918A .918A 1.408 +.135 1.273 3 2475 ---- 1.563B .949A .949A 1.449 +.137 1.312 10 2480 ---- 1.558B .986A .986A 1.491 +.139 1.352 3 2485 ---- 1.600B 1.016A 1.016A 1.532 +.140 1.392 5 2490 ---- 1.644B 1.052A 1.052A 1.575 +.142 1.433 2495 ---- 1.685B 1.087A 1.087A 1.617 +.143 1.474 4 2500 ---- 1.780B 1.123A 1.123A 1.660 +.145 1.515 28 2505 ---- 1.775B 1.218A 1.218A 1.703 +.146 1.557 2 2510 ---- 1.819B 1.255A 1.255A 1.747 +.148 1.599 12 2515 ---- 1.865B 1.293A 1.293A 1.790 +.149 1.641 7 2520 ---- 1.909B 1.331A 1.331A 1.835 +.151 1.684 16 2525 1.834 2.002B 1.313A 1.787A 1.879 +.152 1 1.727 16 2530 ---- 2.000B 1.408A 1.408A 1.923 +.152 1.771 6 2535 ---- 2.046B 1.447A 1.447A 1.968 +.154 1.814 7 2540 ---- 2.092B 1.488A 1.488A 2.013 +.155 1.858 13 2545 ---- 2.126B 1.528A 1.528A 2.059 +.156 1.903 3 2550 ---- 2.230B 1.513A 1.513A 2.104 +.157 1.947 8 2555 ---- 2.211B 1.610A 1.610A 2.150 +.158 1.992 2560 ---- 2.258B 1.652A 1.652A 2.196 +.159 2.037 4 2565 ---- 2.304B 1.694A 1.694A 2.242 +.160 2.082 8 2570 ---- 2.351B 1.736A 1.736A 2.288 +.161 2.127 1 1 2575 2.000 2.463B 1.723A 2.463B 2.334 +.161 1 2.173 2 6 2580 ---- 2.444B 1.821A 1.821A 2.381 +.162 2.219 2585 ---- 2.491B 1.864A 1.864A 2.428 +.163 2.265 2590 ---- 2.538B 1.908A 1.908A 2.475 +.164 2.311 2595 ---- 2.456B 1.952A 1.952A 2.522 +.164 2.358 1 1 2600 2.102 2.700B 1.943A 2.041A 2.569 +.165 2 2.404 24 2605 ---- ---- 2.040A 2.040A 2.616 +.165 2.451 2610 ---- ---- 2.085A 2.085A 2.664 +.166 2.498 2615 ---- ---- 2.129A 2.129A 2.711 +.166 2.545 2620 ---- ---- 2.174A 2.174A 2.759 +.167 2.592 2625 ---- 2.938B 2.167A 2.167A 2.807 +.167 2.640 10 2650 ---- 3.085B 2.397A 2.397A 3.048 +.170 2.878 3 1 2675 2.922 3.114B 2.632A 3.114B 3.291 +.172 1 3.119 2 2700 ---- ---- 2.870A 2.870A 3.535 +.174 3.361 8 2725 ---- ---- 3.110A 3.110A 3.781 +.176 3.605 2 2750 ---- ---- ---- ---- 4.028 +.178 3.850 5 2775 ---- ---- ---- ---- 4.275 +.179 4.096 1 2800 ---- ---- ---- ---- 4.524 +.180 4.344 15 2825 ---- ---- ---- ---- 4.772 +.181 4.591 5 2850 ---- ---- ---- ---- 5.021 +.181 4.840 8 2875 ---- ---- ---- ---- 5.270 +.182 5.088 2900 ---- ---- ---- ---- 5.520 +.183 5.337 2925 ---- ---- ---- ---- 5.769 +.182 5.587 3 2950 ---- ---- ---- ---- 6.019 +.183 5.836 2975 ---- ---- ---- ---- 6.269 +.183 6.086 3000 ---- ---- ---- ---- 6.519 +.184 6.335 1 3025 ---- ---- ---- ---- 6.769 +.184 6.585 3050 ---- ---- ---- ---- 7.019 +.184 6.835 3075 ---- ---- ---- ---- 7.269 +.184 7.085 3100 ---- ---- ---- ---- 7.519 +.184 7.335 3125 ---- ---- ---- ---- 7.769 +.184 7.585 4 3150 ---- ---- ---- ---- 8.019 +.184 7.835 3175 ---- ---- ---- ---- 8.269 +.184 8.085 3200 ---- ---- ---- ---- 8.519 +.184 8.335 2 3225 ---- ---- ---- ---- 8.769 +.184 8.585 3250 ---- ---- ---- ---- 9.019 +.184 8.835 3275 ---- ---- ---- ---- 9.269 +.184 9.085 3300 ---- ---- ---- ---- 9.519 +.184 9.335 3325 ---- ---- ---- ---- 9.769 +.184 9.585 3350 ---- ---- ---- ---- 10.019 +.184 9.835 3375 ---- ---- ---- ---- 10.269 +.184 10.085 3400 ---- ---- ---- ---- 10.519 +.184 10.335 2 3425 ---- ---- ---- ---- 10.769 +.184 10.585 3500 ---- ---- ---- ---- 11.519 +.184 11.335 3600 ---- ---- ---- ---- 12.519 +.184 12.335 3800 ---- ---- ---- ---- 14.519 +.184 14.335 4000 ---- ---- ---- ---- 16.519 +.184 16.335 4500 ---- ---- ---- ---- 21.519 +.184 21.335 5000 ---- ---- ---- ---- 26.519 +.184 26.335 5500 ---- ---- ---- ---- 31.519 +.184 31.335 6000 ---- ---- ---- ---- 36.519 +.184 36.335 6500 ---- ---- ---- ---- 41.519 +.184 41.335 7000 ---- ---- ---- ---- 46.519 +.184 46.335 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.519 +.184 76.335 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 23 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .001 -.001 .002 19 1225 ---- ---- ---- ---- .002 UNCH .002 230 1250 ---- ---- ---- ---- .002 UNCH .002 11 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .002 -.001 .003 245 1325 ---- ---- ---- ---- .003 UNCH .003 2 1350 ---- ---- ---- ---- .003 -.001 .004 9 1375 ---- ---- ---- ---- .003 -.001 .004 5 1400 ---- ---- ---- ---- .004 UNCH .004 219 1425 ---- ---- ---- ---- .004 -.001 .005 6 1450 ---- ---- ---- ---- .005 UNCH .005 92 1475 .006 .006 .006 .006 .005 UNCH 3 .005 5 1500 .006 .006 .006 .006 .005 -.001 1 .006 434 1525 ---- ---- ---- ---- .006 UNCH .006 12 1550 ---- ---- ---- ---- .007 UNCH .007 259 1575 ---- ---- ---- ---- .007 UNCH .007 15 1600 ---- ---- ---- ---- .008 UNCH .008 3 38 1625 ---- ---- ---- ---- .009 UNCH .009 167 1650 ---- ---- ---- ---- .010 UNCH .010 60 1675 ---- ---- ---- ---- .011 UNCH .011 15 1700 .012 .012 .012 .012 .013 +.001 3 .012 403 1725 ---- ---- ---- ---- .014 UNCH .014 38 1750 .014 .014 .014 .014 .016 +.001 1 .015 134 1775 ---- ---- ---- ---- .019 +.001 .018 4 1800 ---- ---- .020A .020A .022 +.001 .021 4 755 1825 ---- ---- .023A .023A .026 +.002 .024 58 1850 ---- .029B .026A .026A .030 +.002 .028 51 1875 ---- .035B .028A .028A .036 +.002 .034 6 335 1900 ---- .042B .033A .033A .043 +.003 .040 146 1910 ---- .046B .037A .037A .046 +.003 .043 1 1915 ---- .047B .038A .038A .047 +.002 .045 6 1920 ---- .049B .039A .039A .049 +.002 .047 2 1925 ---- .051B .039A .039A .051 +.003 .048 52 1930 ---- .053B .041A .041A .053 +.003 .050 2 1935 ---- .055B .042A .042A .055 +.003 .052 4 1940 ---- .057B .044A .044A .057 +.003 .054 12 1945 ---- .060B .045A .045A .059 +.003 .056 2 1950 .061 .062B .046A .058A .061 +.003 1 .058 6 462 1955 ---- .064B .048A .048A .063 +.003 .060 18 1960 ---- .067B .049A .049A .066 +.004 .062 20 1965 ---- .070B .051A .051A .068 +.004 .064 2 1970 ---- .072B .053A .053A .070 +.003 .067 21 1975 ---- .075B .055A .055A .073 +.004 .069 1 36 1980 ---- .078B .056A .056A .076 +.005 .071 3 1985 ---- .081B .057A .057A .078 +.004 .074 2 1990 ---- .084B .060A .060A .081 +.004 .077 4 1995 .059 .087B .059 .087B .084 +.005 2 .079 2 2000 .091 .091 .063A .085A .087 +.005 2 .082 19 532 2005 ---- .094B .066A .066A .091 +.006 .085 1 2010 .066 .097B .066 .097B .094 +.006 1 .088 2 2015 ---- .101B .070A .070A .097 +.006 .091 1 2020 ---- .104B .073A .073A .101 +.006 .095 1 2025 ---- .109B .075A .075A .105 +.007 1 .098 33 2030 ---- .113B .078A .078A .109 +.008 .101 6 2035 ---- .117B .081A .081A .113 +.008 .105 2040 ---- .122B .084A .084A .117 +.008 .109 2045 ---- .128B .087A .087A .121 +.008 .113 2050 ---- .132B .090A .090A .126 +.009 1 .117 3 20 2055 ---- .137B .093A .093A .131 +.010 .121 2060 .095 .150 .095 .131A .136 +.010 8 .126 10 2065 .134 .148B .100A .134 .141 +.010 1 .131 3 176 2070 ---- .154B .103A .103A .146 +.010 .136 4 2075 .158 .160B .106A .160B .152 +.011 1 .141 1 163 2080 ---- .167B .111A .111A .158 +.012 .146 2085 ---- .174B .115A .115A .164 +.013 .151 7 2090 ---- .181B .119A .119A .170 +.013 2 .157 5 8 2095 ---- .188B .123A .123A .176 +.013 1 .163 13 2100 .160 .194B .127A .194B .183 +.014 4 .169 3 809 2105 ---- .203B .132A .132A .190 +.014 .176 1 2110 ---- .211B .137A .137A .197 +.015 .182 10 2115 ---- .219B .141A .141A .205 +.016 .189 18 2120 ---- .228B .147A .147A .212 +.016 .196 7 2125 .207 .236B .151A .213 .220 +.016 2 .204 5 25 2130 ---- .245B .158A .158A .229 +.018 .211 10 2135 ---- .255B .163A .163A .237 +.018 .219 4 2140 .233 .265B .168A .235B .246 +.019 2 .227 11 2145 ---- .274B .174A .174A .255 +.019 .236 7 2150 .215 .288 .181A .251A .265 +.021 7 .244 7 553 2155 ---- .296B .187A .187A .274 +.021 .253 33 2160 .294 .306B .194A .306B .284 +.021 1 .263 1 13 2165 ---- .318B .201A .201A .295 +.023 .272 9 2170 ---- .330B .208A .208A .306 +.024 .282 10 2175 ---- .342B .216A .216A .317 +.025 2 .292 132 2180 ---- .354B .222A .222A .328 +.025 .303 1 16 2185 ---- .368B .231A .231A .340 +.026 .314 2190 ---- .382B .239A .239A .353 +.028 .325 3 2195 ---- .395B .249A .249A .365 +.028 .337 3 2200 .316 .409B .257A .349A .378 +.029 25 .349 12 799 2205 ---- .424B .267A .267A .392 +.031 .361 2210 ---- .439B .275A .275A .406 +.032 .374 11 2215 ---- .454B .285A .285A .420 +.033 .387 7 2220 .375 .470B .295A .412A .435 +.034 5 .401 10 2225 ---- .486B .305A .305A .451 +.036 .415 2 77 2230 ---- .502B .316A .316A .466 +.037 1 .429 4 2235 ---- .519B .326A .326A .483 +.039 .444 2 2240 ---- .538B .337A .337A .499 +.040 .459 7 2245 ---- .555B .351A .351A .516 +.041 1 .475 21 2250 .368 .574B .363A .363A .534 +.043 5 .491 11 460 2255 ---- .593B .376A .376A .552 +.044 .508 2 2260 ---- .612B .388A .388A .570 +.046 .524 1 2265 ---- .633B .402A .402A .589 +.047 1 .542 1 19 2270 ---- .653B .416A .416A .609 +.049 .560 10 2275 ---- .673B .430A .430A .629 +.051 1 .578 5 144 2280 ---- .695B .444A .444A .649 +.053 .596 1 68 2285 ---- .716B .458A .458A .669 +.054 .615 35 2290 ---- .738B .473A .473A .691 +.056 .635 21 2295 ---- .761B .489A .489A .712 +.057 .655 13 2300 .635 .783B .506A .713A .734 +.059 22 .675 10 180 2305 ---- .807B .521A .521A .756 +.060 1 .696 1 2310 ---- .832B .540A .540A .779 +.061 .718 6 2315 ---- .857B .554A .554A .803 +.064 .739 4 2320 ---- .881B .575A .575A .826 +.064 .762 26 2325 ---- .906B .592A .592A .850 +.066 7 .784 21 2330 ---- .933B .612A .612A .875 +.068 3 .807 19 2335 ---- .960B .631A .631A .900 +.069 .831 40 39 2340 ---- .986B .651A .651A .926 +.071 4 .855 4 9 2345 ---- 1.013B .671A .671A .952 +.072 .880 11 10 2350 .750 1.041B .691A 1.007B .978 +.073 9 .905 19 188 2355 ---- 1.070B .713A .713A 1.005 +.074 .931 15 318 2360 .917 1.099B .734A .996A 1.033 +.076 11 .957 22 2365 ---- 1.127B .756A .756A 1.060 +.077 .983 1 10 2370 ---- 1.158B .779A .779A 1.089 +.079 1.010 1 3 2375 1.001 1.188B .801A 1.188B 1.117 +.079 4 1.038 14 23 2380 ---- 1.219B .825A .825A 1.147 +.082 1.065 4 2385 1.000 1.250B .848A .965A 1.176 +.082 3 1.094 4 8 2390 ---- 1.281B .872A .872A 1.206 +.084 1 1.122 6 53 2395 ---- 1.313B .897A .897A 1.237 +.086 1.151 2 29 2400 ---- 1.345B .922A .922A 1.268 +.087 7 1.181 2 47 2405 ---- 1.378B .947A .947A 1.299 +.089 1.210 5 2410 ---- 1.411B .973A .973A 1.331 +.091 1.240 52 2415 ---- 1.444B .999A .999A 1.363 +.092 1.271 3 2420 ---- 1.478B 1.026A 1.026A 1.396 +.094 1.302 4 5 2425 ---- 1.512B 1.053A 1.053A 1.428 +.095 1.333 46 2430 ---- 1.546B 1.081A 1.081A 1.462 +.097 1.365 3 2435 ---- 1.581B 1.109A 1.109A 1.495 +.098 1.397 2 2440 ---- 1.615B 1.137A 1.137A 1.530 +.101 1.429 8 2445 ---- 1.651B 1.166A 1.166A 1.564 +.102 1.462 1 2450 ---- 1.689B 1.195A 1.195A 1.599 +.104 1.495 54 2455 1.628 1.725B 1.225A 1.725B 1.634 +.105 2 1.529 3 7 2460 ---- 1.763B 1.255A 1.255A 1.670 +.107 1.563 2465 1.699 1.800B 1.285A 1.797B 1.705 +.107 2 1.598 2470 ---- 1.836B 1.315A 1.315A 1.742 +.110 1.632 2475 1.720 1.873B 1.347A 1.749B 1.778 +.111 3 1.667 4 2480 ---- 1.904B 1.379A 1.379A 1.815 +.112 1.703 4 2485 ---- 1.942B 1.411A 1.411A 1.852 +.113 1.739 2 2490 ---- 1.981B 1.443A 1.443A 1.890 +.115 1.775 2495 1.867 2.020B 1.476A 1.889B 1.928 +.117 1 1.811 3 4 2500 ---- 2.066B 1.509A 1.509A 1.966 +.118 1.848 39 2505 ---- 2.098B 1.547A 1.547A 2.004 +.119 1.885 4 2510 ---- 2.137B 1.576A 1.576A 2.043 +.120 1.923 2515 ---- 2.177B 1.615A 1.615A 2.082 +.121 1.961 2 2520 ---- 2.217B 1.645A 1.645A 2.122 +.123 1.999 1 1 2525 ---- 2.265B 1.680A 1.680A 2.161 +.124 2.037 2 2530 ---- 2.298B 1.719A 1.719A 2.201 +.125 2.076 4 2535 ---- 2.339B 1.755A 1.755A 2.241 +.126 2.115 2 2540 ---- 2.381B 1.791A 1.791A 2.282 +.128 2.154 2545 ---- 2.422B 1.827A 1.827A 2.323 +.130 2.193 2550 ---- 2.471B 1.859A 1.859A 2.363 +.130 2.233 9 2555 ---- 2.505B 1.896A 1.896A 2.405 +.132 2.273 2560 ---- 2.537B 1.938A 1.938A 2.446 +.133 2.313 2 2565 ---- 2.566B 2.035A 2.035A 2.488 +.134 2.354 8 2570 ---- 2.609B 2.072A 2.072A 2.529 +.135 2.394 2575 ---- 2.683B 2.047A 2.047A 2.571 +.136 2.435 2580 ---- 2.673B 2.148A 2.148A 2.614 +.137 2.477 2585 ---- 2.716B 2.187A 2.187A 2.656 +.138 2.518 2590 ---- 2.759B 2.226A 2.226A 2.699 +.139 2.560 3 2595 ---- 2.802B 2.265A 2.265A 2.741 +.140 2.601 9 2600 ---- 2.899B 2.242A 2.242A 2.784 +.141 2.643 10 2605 ---- 2.890B 2.343A 2.343A 2.828 +.142 2.686 2610 ---- 2.934B 2.383A 2.383A 2.871 +.143 2.728 2615 ---- 2.979B 2.424A 2.424A 2.914 +.143 2.771 2620 ---- 3.023B 2.464A 2.464A 2.958 +.145 2.813 2625 ---- 3.119B 2.443A 2.443A 3.002 +.146 2.856 2 2650 ---- 3.343B 2.649A 2.649A 3.223 +.149 3.074 15 2675 3.517 3.569B 2.861A 3.356A 3.448 +.153 1 3.295 2 2700 ---- 3.801B 3.077A 3.077A 3.676 +.156 3.520 15 2725 ---- 4.032B 3.298A 3.298A 3.906 +.158 3.748 1 2750 ---- 4.266B 3.522A 3.522A 4.139 +.161 3.978 3 2775 ---- 4.502B 3.748A 3.748A 4.374 +.163 4.211 2 2800 ---- 4.739B 3.977A 3.977A 4.611 +.166 4.445 8 2825 ---- 4.979B 4.210A 4.210A 4.849 +.167 4.682 4 2850 ---- 5.220B 4.445A 4.445A 5.089 +.169 4.920 2875 ---- 5.463B 4.681A 4.681A 5.329 +.170 5.159 2 7 2900 ---- 5.704B 4.918A 4.918A 5.571 +.171 5.400 1 2925 ---- 5.924B 5.157A 5.157A 5.814 +.173 5.641 2950 5.511 5.997B 5.397A 5.997B 6.058 +.174 1 5.884 2975 ---- ---- 5.639A 5.639A 6.302 +.175 6.127 2 3000 ---- ---- 5.881A 5.881A 6.547 +.176 6.371 3025 ---- ---- 6.123A 6.123A 6.793 +.177 6.616 1 3050 ---- ---- ---- ---- 7.039 +.177 6.862 3 3075 ---- ---- ---- ---- 7.286 +.178 7.108 1 3100 ---- ---- ---- ---- 7.533 +.179 7.354 4 3125 ---- ---- ---- ---- 7.780 +.179 7.601 7 3150 ---- ---- ---- ---- 8.028 +.180 7.848 4 3175 ---- ---- ---- ---- 8.276 +.181 8.095 4 3200 ---- ---- ---- ---- 8.524 +.181 8.343 1 3225 ---- ---- ---- ---- 8.773 +.182 8.591 4 3250 ---- ---- ---- ---- 9.022 +.182 8.840 6 3275 ---- ---- ---- ---- 9.271 +.182 9.089 6 3300 ---- ---- ---- ---- 9.520 +.182 9.338 2 3325 ---- ---- ---- ---- 9.770 +.183 9.587 1 3350 ---- ---- ---- ---- 10.019 +.183 9.836 3375 ---- ---- ---- ---- 10.269 +.183 10.086 1 3400 ---- ---- ---- ---- 10.519 +.184 10.335 2 3425 ---- ---- ---- ---- 10.769 +.184 10.585 2 3450 ---- ---- ---- ---- 11.019 +.184 10.835 3 3475 ---- ---- ---- ---- 11.269 +.184 11.085 1 3500 ---- ---- ---- ---- 11.519 +.184 11.335 2 3525 ---- ---- ---- ---- 11.769 +.184 11.585 2 3550 ---- ---- ---- ---- 12.019 +.184 11.835 3 3575 ---- ---- ---- ---- 12.269 +.184 12.085 1 3600 ---- ---- ---- ---- 12.519 +.184 12.335 3625 ---- ---- ---- ---- 12.769 +.184 12.585 2 3650 ---- ---- ---- ---- 13.019 +.184 12.835 1 3675 ---- ---- ---- ---- 13.269 +.184 13.085 1 3700 ---- ---- ---- ---- 13.519 +.184 13.335 3725 ---- ---- ---- ---- 13.769 +.184 13.585 4000 ---- ---- ---- ---- 16.519 +.184 16.335 1 4500 ---- ---- ---- ---- 21.519 +.184 21.335 5000 ---- ---- ---- ---- 26.519 +.184 26.335 6000 ---- ---- ---- ---- 36.519 +.184 36.335 7500 ---- ---- ---- ---- 51.519 +.184 51.335 775 ---- ---- ---- ---- .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 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 1 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 UNCH .004 8 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 UNCH .005 18 1325 ---- ---- ---- ---- .006 UNCH .006 3 1350 ---- ---- ---- ---- .007 UNCH .007 1 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.001 .009 1425 ---- ---- ---- ---- .009 -.001 .010 9 1450 ---- ---- ---- ---- .010 -.001 .011 9 1475 ---- ---- ---- ---- .012 UNCH .012 2 1500 ---- ---- ---- ---- .013 UNCH .013 42 1525 ---- ---- ---- ---- .015 UNCH .015 5 1550 ---- ---- ---- ---- .017 UNCH .017 32 1575 ---- ---- ---- ---- .019 UNCH .019 8 1600 ---- ---- ---- ---- .021 -.001 .022 6 1625 ---- ---- ---- ---- .024 -.001 .025 7 1650 ---- ---- ---- ---- .028 UNCH .028 7 1675 ---- ---- ---- ---- .032 UNCH .032 111 1700 ---- ---- .035A .035A .036 UNCH 2 .036 59 1725 ---- ---- .039A .039A .042 +.001 .041 6 1750 ---- .048B .044A .044A .048 +.001 .047 3 12 1775 ---- .055B .050A .050A .055 +.001 .054 9 1800 .059 .066 .056A .066 .063 +.002 4 .061 20 1825 ---- .072B .063A .063A .073 +.003 .070 5 1850 ---- .084B .071A .071A .083 +.003 .080 22 1875 ---- .097B .081A .081A .096 +.004 .092 11 1900 ---- .112B .092A .092A .110 +.005 .105 1 609 1925 ---- .129B .105A .105A .126 +.005 .121 7 1950 ---- .150B .118A .118A .145 +.006 1 .139 1 18 1975 ---- .173B .135A .135A .167 +.007 .160 12 2000 ---- .200B .155A .155A .192 +.008 2 .184 1 184 2025 ---- .232B .177A .177A .221 +.010 .211 15 2050 ---- .266B .202A .202A .255 +.012 1 .243 14 2075 .290 .309B .231A .287A .293 +.014 5 .279 22 2100 .307 .356B .264A .264A .337 +.016 5 .321 606 2125 ---- .409B .300A .300A .388 +.019 .369 49 2150 ---- .469B .342A .342A .445 +.022 .423 1 102 2160 ---- .495B .361A .361A .470 +.024 .446 2165 ---- .509B .371A .371A .483 +.025 .458 2170 ---- .522B .382A .382A .496 +.025 .471 2175 ---- .537B .391A .391A .509 +.025 .484 7 2180 ---- .551B .402A .402A .523 +.026 .497 2 2185 ---- .566B .412A .412A .538 +.028 .510 2190 ---- .581B .423A .423A .552 +.028 .524 2195 ---- .597B .434A .434A .567 +.029 .538 2200 .606 .614B .446A .614B .582 +.030 280 .552 2 29 2205 ---- .628B .459A .459A .597 +.030 .567 5 5 2210 ---- .645B .471A .471A .613 +.031 .582 4 4 2215 ---- .663B .482A .482A .629 +.032 .597 2220 ---- .680B .494A .494A .646 +.033 .613 2225 ---- .698B .506A .506A .663 +.035 .628 6 2230 ---- .715B .520A .520A .680 +.035 .645 2235 ---- .734B .534A .534A .698 +.037 .661 2240 ---- .752B .548A .548A .715 +.037 .678 2245 ---- .771B .561A .561A .734 +.039 .695 2250 ---- .790B .576A .576A .752 +.039 .713 2 37 2255 ---- .810B .591A .591A .771 +.040 .731 2260 ---- .830B .605A .605A .790 +.041 .749 1 2265 ---- .851B .621A .621A .810 +.042 .768 2270 ---- .871B .637A .637A .830 +.043 .787 1 2275 ---- .893B .654A .654A .850 +.044 .806 3 2280 ---- .914B .669A .669A .871 +.046 .825 7 2285 ---- .936B .685A .685A .892 +.047 .845 2290 .868 .958B .702A .867A .914 +.048 5 .866 2295 ---- .981B .720A .720A .936 +.050 .886 2300 ---- 1.004B .738A .738A .958 +.051 .907 3 213 2305 ---- 1.028B .756A .756A .980 +.051 .929 2310 ---- 1.052B .775A .775A 1.003 +.053 .950 2 3 2315 ---- 1.075B .793A .793A 1.026 +.054 .972 2320 ---- 1.101B .813A .813A 1.050 +.055 .995 2325 ---- 1.126B .832A .832A 1.074 +.056 1.018 53 2330 ---- 1.151B .851A .851A 1.098 +.057 1.041 2335 ---- 1.176B .871A .871A 1.123 +.059 1.064 2340 ---- 1.202B .892A .892A 1.148 +.060 1.088 1 2345 1.119 1.228B .913A 1.228B 1.174 +.062 5 1.112 4 2350 ---- 1.255B .933A .933A 1.199 +.062 1.137 1 98 2355 ---- 1.283B .956A .956A 1.225 +.063 1.162 2 2360 ---- 1.309B .977A .977A 1.252 +.065 1.187 1 1 2365 ---- 1.338B 1.000A 1.000A 1.279 +.067 1.212 2 2370 ---- 1.365B 1.021A 1.021A 1.306 +.068 1.238 2 2375 ---- 1.395B 1.049A 1.049A 1.334 +.070 1.264 37 2380 ---- 1.424B 1.072A 1.072A 1.361 +.070 1.291 2 2385 ---- 1.453B 1.096A 1.096A 1.390 +.072 1.318 2390 ---- 1.482B 1.120A 1.120A 1.418 +.073 1.345 1 2395 ---- 1.512B 1.144A 1.144A 1.447 +.074 1.373 1 2400 ---- 1.542B 1.168A 1.168A 1.476 +.075 1.401 3 2405 ---- 1.573B 1.193A 1.193A 1.506 +.077 1.429 2410 ---- 1.604B 1.219A 1.219A 1.536 +.079 1.457 2415 1.249 1.635B 1.244A 1.361A 1.566 +.080 2 1.486 2420 ---- 1.666B 1.270A 1.270A 1.597 +.082 1.515 2425 ---- 1.698B 1.297A 1.297A 1.628 +.083 1.545 2 2430 ---- 1.732B 1.323A 1.323A 1.659 +.084 1.575 2435 ---- 1.763B 1.351A 1.351A 1.690 +.085 1.605 2440 ---- 1.797B 1.377A 1.377A 1.722 +.086 1.636 10 2445 ---- 1.831B 1.405A 1.405A 1.754 +.088 1.666 2450 ---- 1.862B 1.432A 1.432A 1.787 +.090 1.697 1 5 2455 ---- 1.896B 1.462A 1.462A 1.819 +.090 1.729 2 2460 ---- 1.930B 1.489A 1.489A 1.852 +.091 1.761 2465 ---- 1.964B 1.519A 1.519A 1.886 +.093 1.793 2470 ---- 1.997B 1.547A 1.547A 1.919 +.094 1.825 2475 ---- 2.034B 1.577A 1.577A 1.953 +.095 1.858 2 2480 ---- 2.067B 1.607A 1.607A 1.987 +.096 1.891 2485 ---- 2.102B 1.638A 1.638A 2.022 +.098 1.924 2490 ---- 2.138B 1.668A 1.668A 2.057 +.100 1.957 2495 ---- 2.173B 1.699A 1.699A 2.092 +.101 1.991 6 2500 ---- 2.212B 1.731A 1.731A 2.127 +.102 2.025 2505 ---- 2.246B 1.762A 1.762A 2.162 +.102 2.060 2510 ---- 2.283B 1.793A 1.793A 2.198 +.104 2.094 2515 ---- 2.319B 1.826A 1.826A 2.234 +.105 2.129 2520 ---- 2.357B 1.858A 1.858A 2.271 +.107 2.164 2525 ---- 2.398B 1.891A 1.891A 2.307 +.107 2.200 2530 ---- 2.432B 1.923A 1.923A 2.344 +.109 2.235 2535 ---- 2.469B 1.957A 1.957A 2.381 +.110 2.271 2540 ---- 2.507B 1.989A 1.989A 2.418 +.110 2.308 2545 ---- 2.546B 2.023A 2.023A 2.456 +.112 2.344 2550 ---- 2.586B 2.057A 2.057A 2.493 +.112 2.381 1 2555 ---- 2.569B 2.088A 2.088A 2.531 +.113 2.418 2560 ---- 2.594B 2.127A 2.127A 2.570 +.115 2.455 2565 ---- 2.633B 2.157A 2.157A 2.608 +.116 2.492 2570 2.309 2.673B 2.196A 2.196A 2.647 +.117 2 2.530 2575 ---- 2.781B 2.227A 2.227A 2.685 +.117 2.568 2580 2.382 2.752B 2.266A 2.266A 2.724 +.118 2 2.606 2585 ---- 2.793B 2.298A 2.298A 2.764 +.120 2.644 2590 ---- 2.833B 2.338A 2.338A 2.803 +.120 2.683 2595 ---- 2.873B 2.374A 2.374A 2.843 +.122 2.721 2600 ---- 2.983B 2.407A 2.407A 2.883 +.123 2.760 1 2605 ---- 2.956B 2.443A 2.443A 2.923 +.123 2.800 2610 ---- 2.996B 2.480A 2.480A 2.963 +.124 2.839 2615 ---- 3.037B 2.517A 2.517A 3.003 +.125 2.878 2620 ---- 3.079B 2.559A 2.559A 3.044 +.126 2.918 2625 ---- 3.186B 2.594A 2.594A 3.084 +.126 2.958 2630 ---- 3.162B 2.630A 2.630A 3.125 +.127 2.998 2635 ---- 3.203B 2.668A 2.668A 3.166 +.128 3.038 2640 ---- 3.245B 2.711A 2.711A 3.208 +.129 3.079 2650 ---- 3.395B 2.789A 2.789A 3.291 +.131 3.160 2675 ---- 3.608B 2.985A 2.985A 3.501 +.134 3.367 1 2700 ---- 3.823B 3.186A 3.186A 3.714 +.137 3.577 2725 ---- 4.042B 3.390A 3.390A 3.931 +.141 3.790 2750 ---- 4.263B 3.599A 3.599A 4.151 +.144 4.007 1 2775 ---- 4.487B 3.811A 3.811A 4.373 +.147 4.226 2800 ---- 4.713B 4.026A 4.026A 4.597 +.149 4.448 2825 ---- 4.941B 4.244A 4.244A 4.824 +.152 4.672 2 2850 ---- 5.171B 4.464A 4.464A 5.052 +.154 4.898 1 2875 ---- 5.403B 4.688A 4.688A 5.283 +.157 5.126 1 2900 ---- 5.635B 4.913A 4.913A 5.515 +.159 5.356 1 2925 ---- 5.870B 5.140A 5.140A 5.748 +.161 5.587 1 2950 ---- 6.106B 5.369A 5.369A 5.983 +.163 5.820 1 2975 ---- 6.344B 5.600A 5.600A 6.218 +.164 6.054 3000 ---- 6.581B 5.833A 5.833A 6.455 +.166 6.289 3025 ---- 6.820B 6.067A 6.067A 6.693 +.168 6.525 3050 ---- 7.060B 6.302A 6.302A 6.932 +.169 6.763 2 3075 ---- 7.301B 6.539A 6.539A 7.172 +.171 7.001 3100 ---- 7.542B 6.776A 6.776A 7.413 +.172 7.241 3125 ---- 7.785B 7.014A 7.014A 7.655 +.174 7.481 2 3150 ---- 8.027B 7.254A 7.254A 7.897 +.175 7.722 3175 ---- 8.271B 7.494A 7.494A 8.139 +.175 7.964 3200 ---- 8.516B 7.735A 7.735A 8.383 +.177 8.206 2 3225 ---- 8.661B 7.976A 7.976A 8.627 +.178 8.449 3250 ---- 8.736B 8.218A 8.218A 8.871 +.178 8.693 3275 ---- ---- 8.461A 8.461A 9.116 +.179 8.937 3300 ---- ---- 8.704A 8.704A 9.362 +.180 9.182 3325 ---- ---- 8.948A 8.948A 9.607 +.180 9.427 3350 ---- ---- ---- ---- 9.854 +.182 9.672 3375 ---- ---- ---- ---- 10.100 +.182 9.918 3400 ---- ---- ---- ---- 10.347 +.182 10.165 1 3425 ---- ---- ---- ---- 10.594 +.183 10.411 3450 ---- ---- ---- ---- 10.842 +.184 10.658 3500 ---- ---- ---- ---- 11.338 +.185 11.153 4000 ---- ---- ---- ---- 16.331 +.188 16.143 5000 ---- ---- ---- ---- 26.331 +.188 26.143 850 ---- ---- ---- ---- .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 UNCH .002 10000 ---- ---- ---- ---- 76.331 +.188 76.143 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 -.001 .004 1125 ---- ---- ---- ---- .004 UNCH .004 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .010 -.001 .011 233 1325 ---- ---- ---- ---- .012 -.001 .013 1 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1 1400 ---- ---- ---- ---- .017 -.001 .018 1 1425 ---- ---- ---- ---- .019 -.001 .020 1450 ---- ---- ---- ---- .022 -.001 .023 1475 ---- ---- ---- ---- .024 -.001 200 .025 1500 .023 .023 .023 .023 .027 -.001 77 .028 1000 1525 ---- ---- ---- ---- .031 UNCH .031 215 1550 ---- ---- ---- ---- .034 -.001 .035 40 1575 ---- ---- ---- ---- .039 UNCH .039 19 1600 ---- ---- .043A .043A .043 -.001 150 .044 26 2001 1625 ---- ---- .047A .047A .049 UNCH 100 .049 17 1650 ---- ---- .052A .052A .055 +.001 .054 62 1675 ---- ---- .058A .058A .061 UNCH .061 107 1700 ---- ---- .064A .064A .069 +.001 75 .068 1002 1725 ---- ---- .072A .072A .077 +.001 .076 28 1750 ---- .087B .080A .080A .087 +.002 .085 126 1775 ---- .098B .089A .089A .098 +.002 .096 17 1800 ---- .111B .099A .099A .111 +.003 4 .108 108 1825 ---- .126B .111A .111A .125 +.004 .121 9 1850 ---- .143B .124A .124A .141 +.004 .137 12 1875 ---- .162B .139A .139A .159 +.005 .154 139 1900 .182 .188 .155A .182A .180 +.006 10 .174 1 30 1925 ---- .209B .174A .174A .203 +.007 .196 6 1950 ---- .237B .195A .195A .230 +.009 .221 6 1975 ---- .269B .218A .218A .260 +.010 .250 12 2000 ---- .305B .245A .245A .294 +.011 .283 136 2025 ---- .345B .275A .275A .332 +.013 .319 2050 ---- .391B .309A .309A .376 +.015 .361 2075 ---- .442B .346A .346A .424 +.017 .407 14 2100 ---- .498B .388A .388A .478 +.019 .459 20 2125 ---- .561B .436A .436A .538 +.021 .517 2 5 2150 ---- .631B .487A .487A .605 +.024 .581 50 2175 ---- .708B .546A .546A .679 +.027 .652 7 25 2200 ---- .793B .611A .611A .760 +.030 .730 15 2225 ---- .885B .683A .683A .848 +.033 .815 36 2250 ---- .985B .761A .761A .945 +.037 .908 7 2275 ---- 1.093B .847A .847A 1.049 +.041 1.008 7 2300 ---- 1.209B .939A .939A 1.162 +.046 1.116 52 2325 ---- 1.333B 1.040A 1.040A 1.282 +.051 1.231 3 2350 ---- 1.465B 1.149A 1.149A 1.410 +.056 1.354 2 2375 ---- 1.605B 1.265A 1.265A 1.546 +.061 1.485 3 3 2400 ---- 1.753B 1.391A 1.391A 1.690 +.067 1.623 3 2425 ---- 1.909B 1.522A 1.522A 1.841 +.073 1.768 6 2450 ---- 2.071B 1.660A 1.660A 1.999 +.079 1.920 2 2475 ---- 2.239B 1.805A 1.805A 2.164 +.085 1 2.079 7 2500 ---- 2.415B 1.957A 1.957A 2.335 +.091 2.244 4 2525 ---- 2.595B 2.116A 2.116A 2.512 +.097 2.415 2550 ---- 2.781B 2.281A 2.281A 2.694 +.101 2.593 4 2575 ---- 2.971B 2.452A 2.452A 2.882 +.107 2.775 5 2600 ---- 3.165B 2.627A 2.627A 3.074 +.111 2.963 8 2625 ---- 3.364B 2.810A 2.810A 3.270 +.115 3.155 3 2650 ---- 3.567B 2.996A 2.996A 3.470 +.119 3.351 4 2675 ---- 3.773B 3.187A 3.187A 3.674 +.123 3.551 2 2700 ---- 3.983B 3.382A 3.382A 3.881 +.126 3.755 3 2725 ---- 4.195B 3.581A 3.581A 4.091 +.128 3.963 2 2750 ---- 4.410B 3.783A 3.783A 4.304 +.131 4.173 3 2775 ---- 4.628B 3.989A 3.989A 4.520 +.134 4.386 2800 ---- 4.848B 4.197A 4.197A 4.738 +.136 4.602 2825 ---- 5.070B 4.409A 4.409A 4.959 +.140 4.819 2850 ---- 5.293B 4.624A 4.624A 5.182 +.143 5.039 1 2875 ---- 5.519B 4.840A 4.840A 5.406 +.145 5.261 1 2900 ---- 5.747B 5.059A 5.059A 5.632 +.147 5.485 2925 ---- 5.976B 5.281A 5.281A 5.860 +.150 5.710 2950 ---- 6.206B 5.504A 5.504A 6.090 +.153 5.937 1 2975 ---- 6.438B 5.729A 5.729A 6.320 +.154 6.166 3000 ---- 6.671B 5.956A 5.956A 6.552 +.156 6.396 1 3025 ---- 6.905B 6.184A 6.184A 6.785 +.158 6.627 2 3050 ---- 7.140B 6.413A 6.413A 7.019 +.160 6.859 1 3075 ---- 7.377B 6.644A 6.644A 7.254 +.161 7.093 1 3100 ---- 7.614B 6.877A 6.877A 7.490 +.162 7.328 3125 ---- 7.852B 7.109A 7.109A 7.727 +.164 7.563 5 3150 ---- 8.091B 7.344A 7.344A 7.965 +.165 7.800 1 3175 ---- 8.330B 7.579A 7.579A 8.204 +.167 8.037 2 3200 ---- 8.570B 7.816A 7.816A 8.443 +.168 8.275 3 3225 ---- 8.811B 8.053A 8.053A 8.683 +.169 8.514 4 3250 ---- 9.053B 8.291A 8.291A 8.924 +.170 8.754 2 3275 ---- 9.295B 8.530A 8.530A 9.165 +.171 8.994 6 3300 ---- 9.538B 8.770A 8.770A 9.407 +.172 9.235 3 3325 ---- 9.781B 9.010A 9.010A 9.650 +.173 9.477 8 3350 ---- 10.025B 9.250A 9.250A 9.893 +.174 9.719 9 3375 ---- 10.269B 9.492A 9.492A 10.137 +.176 9.961 10 3400 ---- 10.500B 9.734A 9.734A 10.381 +.177 10.204 12 3425 ---- 10.592B 9.976A 9.976A 10.625 +.177 10.448 2 3450 ---- 10.713B 10.219A 10.219A 10.870 +.178 10.692 3500 ---- ---- 10.706A 10.706A 11.361 +.180 11.181 11 4000 ---- ---- ---- ---- 16.331 +.188 16.143 5000 ---- ---- ---- ---- 26.331 +.188 26.143 6000 ---- ---- ---- ---- 36.331 +.188 36.143 7000 ---- ---- ---- ---- 46.331 +.188 46.143 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.331 +.188 56.143 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.331 +.188 66.143 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .013 -.001 .014 1225 ---- ---- ---- ---- .015 -.001 .016 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .017 -.002 .019 1300 ---- ---- ---- ---- .019 -.001 .020 1325 ---- ---- ---- ---- .021 -.001 .022 1350 ---- ---- ---- ---- .023 -.002 .025 1375 ---- ---- ---- ---- .025 -.002 .027 1400 ---- ---- ---- ---- .028 -.002 .030 1425 ---- ---- ---- ---- .031 -.002 .033 1450 ---- ---- ---- ---- .035 -.001 .036 1475 ---- ---- ---- ---- .039 -.001 .040 1500 ---- ---- ---- ---- .043 -.002 .045 1525 ---- ---- ---- ---- .048 -.002 .050 1550 ---- ---- ---- ---- .054 -.001 .055 1575 ---- ---- ---- ---- .060 -.001 .061 1600 ---- ---- .067A .067A .068 UNCH .068 100 1625 ---- ---- .074A .074A .076 UNCH .076 1650 ---- ---- .081A .081A .085 UNCH .085 1675 ---- ---- .090A .090A .095 +.001 .094 1 1700 ---- .105B .099A .099A .106 +.002 .104 2 1725 ---- .118B .109A .109A .118 +.002 .116 2 1750 ---- .132B .121A .121A .132 +.003 .129 1 1775 ---- .147B .133A .133A .147 +.003 .144 3 1800 ---- .165B .147A .147A .164 +.004 .160 6 1825 ---- .185B .163A .163A .183 +.005 .178 3 1850 ---- .207B .180A .180A .204 +.006 .198 2 1875 ---- .232B .199A .199A .228 +.007 .221 2 1900 ---- .259B .221A .221A .254 +.008 .246 5 1925 ---- .290B .245A .245A .283 +.009 .274 1 1950 ---- .324B .271A .271A .315 +.010 .305 8 1975 ---- .362B .301A .301A .352 +.012 .340 2000 ---- .404B .333A .333A .392 +.013 .379 22 2025 ---- .450B .369A .369A .436 +.014 .422 2050 ---- .501B .410A .410A .485 +.016 .469 10 2075 ---- .558B .454A .454A .539 +.017 .522 2100 ---- .620B .502A .502A .599 +.020 .579 1 2125 ---- .687B .556A .556A .664 +.022 .642 2150 ---- .761B .613A .613A .735 +.024 .711 2175 ---- .842B .677A .677A .812 +.026 .786 2 2 2200 ---- .929B .747A .747A .897 +.030 .867 2 3 2225 ---- 1.022B .823A .823A .988 +.033 .955 2250 ---- 1.124B .905A .905A 1.086 +.036 1.050 3 2275 ---- 1.231B .995A .995A 1.190 +.039 1.151 2300 ---- 1.346B 1.088A 1.088A 1.302 +.043 1.259 2325 ---- 1.468B 1.191A 1.191A 1.421 +.047 1.374 2350 ---- 1.597B 1.299A 1.299A 1.547 +.052 1.495 2375 ---- 1.734B 1.415A 1.415A 1.680 +.056 1.624 2400 ---- 1.877B 1.541A 1.541A 1.819 +.060 1.759 2 2425 ---- 2.026B 1.669A 1.669A 1.965 +.064 1.901 2450 ---- 2.182B 1.804A 1.804A 2.117 +.069 2.048 1 2475 ---- 2.343B 1.945A 1.945A 2.276 +.075 2.201 2 2500 ---- 2.511B 2.092A 2.092A 2.439 +.080 2.359 2525 ---- 2.684B 2.245A 2.245A 2.608 +.085 2.523 2550 ---- 2.862B 2.403A 2.403A 2.782 +.089 2.693 2575 ---- 3.043B 2.567A 2.567A 2.961 +.093 2.868 2600 ---- 3.230B 2.736A 2.736A 3.145 +.097 3.048 4 2625 ---- 3.422B 2.910A 2.910A 3.333 +.101 3.232 2650 ---- 3.615B 3.088A 3.088A 3.525 +.105 3.420 2 2675 ---- 3.813B 3.271A 3.271A 3.721 +.108 3.613 2 2700 ---- 4.015B 3.459A 3.459A 3.920 +.111 3.809 2 2725 ---- 4.219B 3.649A 3.649A 4.122 +.114 4.008 2 2750 ---- 4.427B 3.844A 3.844A 4.327 +.117 4.210 4 2775 ---- 4.636B 4.043A 4.043A 4.535 +.119 4.416 2800 4.340 4.848B 4.243A 4.323A 4.745 +.122 2 4.623 2 2825 ---- 5.063B 4.446A 4.446A 4.958 +.125 4.833 2 2850 ---- 5.279B 4.653A 4.653A 5.173 +.127 5.046 2875 ---- 5.497B 4.863A 4.863A 5.390 +.130 5.260 2900 ---- 5.719B 5.073A 5.073A 5.609 +.132 5.477 2925 ---- 5.940B 5.286A 5.286A 5.829 +.134 5.695 2950 ---- 6.165B 5.503A 5.503A 6.052 +.137 5.915 2975 ---- 6.389B 5.721A 5.721A 6.275 +.138 6.137 3000 ---- 6.616B 5.939A 5.939A 6.501 +.141 6.360 3025 ---- 6.844B 6.161A 6.161A 6.727 +.142 6.585 3050 ---- 7.074B 6.383A 6.383A 6.956 +.145 6.811 3075 ---- 7.304B 6.609A 6.609A 7.185 +.146 7.039 3100 ---- 7.536B 6.833A 6.833A 7.416 +.148 7.268 3125 ---- 7.768B 7.061A 7.061A 7.647 +.150 7.497 3150 ---- 8.003B 7.289A 7.289A 7.880 +.152 7.728 3175 ---- 8.236B 7.518A 7.518A 8.114 +.154 7.960 2 3200 ---- 8.471B 7.749A 7.749A 8.348 +.155 8.193 3225 ---- 8.708B 7.981A 7.981A 8.583 +.156 8.427 3250 ---- 8.944B 8.213A 8.213A 8.819 +.158 8.661 3275 ---- 9.181B 8.447A 8.447A 9.056 +.159 8.897 3300 ---- 9.420B 8.681A 8.681A 9.294 +.161 9.133 3325 ---- 9.659B 8.918A 8.918A 9.532 +.162 9.370 3350 ---- 9.899B 9.153A 9.153A 9.770 +.163 9.607 3375 ---- 10.139B 9.390A 9.390A 10.010 +.164 9.846 3400 ---- 10.380B 9.627A 9.627A 10.250 +.165 10.085 3425 ---- 10.621B 9.865A 9.865A 10.491 +.167 10.324 3450 ---- 10.863B 10.104A 10.104A 10.732 +.167 10.565 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .011 -.001 .012 10000 ---- ---- ---- ---- 76.130 +.185 75.945 1025 ---- ---- ---- ---- .012 -.001 .013 1050 ---- ---- ---- ---- .013 -.002 .015 157 1075 ---- ---- ---- ---- .015 -.001 .016 1100 ---- ---- ---- ---- .016 -.001 .017 1 1125 ---- ---- ---- ---- .017 -.002 .019 1150 ---- ---- ---- ---- .019 -.002 .021 1175 ---- ---- ---- ---- .020 -.002 .022 1200 ---- ---- ---- ---- .022 -.002 .024 9 1225 ---- ---- ---- ---- .024 -.002 .026 1250 ---- ---- ---- ---- .026 -.002 .028 1275 ---- ---- ---- ---- .028 -.002 .030 1300 ---- ---- ---- ---- .030 -.003 .033 1325 ---- ---- ---- ---- .033 -.003 .036 1350 ---- ---- ---- ---- .036 -.003 .039 1375 ---- ---- ---- ---- .039 -.003 .042 1400 ---- ---- ---- ---- .043 -.003 .046 102 1425 ---- ---- ---- ---- .047 -.004 .051 1450 ---- ---- ---- ---- .053 -.003 .056 1475 ---- ---- ---- ---- .058 -.004 .062 1500 ---- ---- ---- ---- .065 -.003 .068 2 1525 ---- ---- ---- ---- .073 -.003 .076 6 1550 ---- ---- ---- ---- .081 -.003 .084 2 1575 ---- ---- .092A .092A .090 -.003 .093 1600 ---- ---- .100A .100A .101 -.002 .103 40 1625 ---- ---- .110A .110A .112 -.002 .114 42 1650 ---- ---- .121A .121A .125 -.001 .126 42 1675 ---- ---- .133A .133A .139 UNCH .139 171 1700 ---- ---- .145A .145A .154 +.001 .153 148 1725 ---- ---- .159A .159A .171 +.002 .169 2 1750 ---- ---- .175A .175A .190 +.003 .187 52 1775 ---- .207B .191A .191A .210 +.004 .206 1800 ---- .230B .210A .210A .232 +.004 .228 26 1825 ---- .255B .230A .230A .257 +.006 .251 10 1850 ---- .284B .252A .252A .284 +.007 .277 132 1875 ---- .315B .277A .277A .313 +.007 .306 14 1900 ---- .349B .303A .303A .346 +.009 .337 4 1925 ---- .386B .334A .334A .382 +.010 .372 1950 ---- .428B .366A .366A .421 +.011 .410 20 1975 ---- .473B .403A .403A .464 +.012 .452 2000 ---- .523B .441A .441A .511 +.013 .498 152 2025 ---- .577B .485A .485A .563 +.015 .548 2050 ---- .637B .534A .534A .620 +.017 .603 140 2075 ---- .701B .585A .585A .682 +.019 .663 1 2100 ---- .771B .641A .641A .749 +.021 .728 48 2125 ---- .846B .702A .702A .822 +.023 .799 2150 ---- .926B .768A .768A .901 +.026 .875 1 41 2175 ---- 1.014B .840A .840A .986 +.029 .957 2200 ---- 1.106B .918A .918A 1.078 +.032 1.046 103 2225 ---- 1.205B 1.002A 1.002A 1.175 +.035 1.140 8 2250 ---- 1.312B 1.090A 1.090A 1.279 +.038 1.241 2275 ---- 1.425B 1.186A 1.186A 1.389 +.041 1.348 2300 ---- 1.544B 1.287A 1.287A 1.505 +.044 1.461 101 2325 ---- 1.670B 1.393A 1.393A 1.628 +.048 1.580 7 2350 ---- 1.802B 1.508A 1.508A 1.756 +.051 1.705 2 8 2375 ---- 1.940B 1.629A 1.629A 1.891 +.055 1.836 2400 2.047 2.084B 1.755A 2.084B 2.032 +.059 1 1.973 2 100 2425 ---- 2.233B 1.890A 1.890A 2.178 +.062 2.116 2450 ---- 2.389B 2.027A 2.027A 2.330 +.066 2.264 2475 ---- 2.549B 2.169A 2.169A 2.487 +.070 2.417 2 2500 ---- 2.715B 2.316A 2.316A 2.650 +.075 2.575 63 2525 ---- 2.885B 2.469A 2.469A 2.817 +.079 2.738 2550 ---- 3.060B 2.627A 2.627A 2.989 +.083 2.906 2575 ---- 3.240B 2.790A 2.790A 3.165 +.087 3.078 2600 ---- 3.423B 2.957A 2.957A 3.346 +.091 3.255 26 2625 ---- 3.610B 3.129A 3.129A 3.530 +.095 3.435 2650 ---- 3.801B 3.305A 3.305A 3.718 +.099 3.619 1 2675 ---- 3.995B 3.486A 3.486A 3.910 +.103 3.807 2700 ---- 4.192B 3.669A 3.669A 4.105 +.106 3.999 1 2725 ---- 4.392B 3.857A 3.857A 4.303 +.109 4.194 2750 ---- 4.595B 4.047A 4.047A 4.504 +.112 4.392 2775 ---- 4.801B 4.241A 4.241A 4.707 +.114 4.593 2800 ---- 5.008B 4.438A 4.438A 4.913 +.117 4.796 2825 ---- 5.218B 4.638A 4.638A 5.122 +.120 5.002 1 2850 ---- 5.431B 4.840A 4.840A 5.333 +.122 5.211 2875 ---- 5.645B 5.045A 5.045A 5.545 +.124 5.421 2900 ---- 5.861B 5.252A 5.252A 5.760 +.126 5.634 2925 ---- 6.079B 5.461A 5.461A 5.976 +.127 5.849 2950 ---- 6.298B 5.672A 5.672A 6.195 +.130 6.065 2975 ---- 6.519B 5.885A 5.885A 6.415 +.132 6.283 3000 ---- 6.742B 6.100A 6.100A 6.636 +.133 6.503 3025 ---- 6.966B 6.317A 6.317A 6.858 +.134 6.724 3050 ---- 7.191B 6.535A 6.535A 7.082 +.136 6.946 3075 ---- 7.417B 6.755A 6.755A 7.308 +.139 7.169 3100 ---- 7.645B 6.977A 6.977A 7.534 +.140 7.394 3125 ---- 7.874B 7.199A 7.199A 7.762 +.142 7.620 3150 ---- 8.103B 7.423A 7.423A 7.990 +.143 7.847 1 3175 ---- 8.334B 7.649A 7.649A 8.220 +.145 8.075 3200 ---- 8.566B 7.875A 7.875A 8.450 +.146 8.304 1 3225 ---- 8.799B 8.103A 8.103A 8.682 +.148 8.534 3250 ---- 9.032B 8.332A 8.332A 8.914 +.149 8.765 3275 ---- 9.266B 8.561A 8.561A 9.147 +.150 8.997 3300 ---- 9.501B 8.792A 8.792A 9.381 +.151 9.230 2 3325 ---- 9.737B 9.023A 9.023A 9.616 +.153 9.463 3350 ---- 9.973B 9.256A 9.256A 9.851 +.154 9.697 3375 ---- 10.210B 9.489A 9.489A 10.087 +.155 9.932 3400 ---- 10.448B 9.723A 9.723A 10.324 +.156 10.168 1 3425 ---- 10.686B 9.958A 9.958A 10.562 +.158 10.404 1 3450 ---- 10.925B 10.193A 10.193A 10.800 +.159 10.641 3475 ---- 11.165B 10.429A 10.429A 11.038 +.159 10.879 1 3500 ---- 11.404B 10.666A 10.666A 11.277 +.160 11.117 1 3525 ---- 11.645B 10.903A 10.903A 11.517 +.161 11.356 2 3550 ---- 11.886B 11.141A 11.141A 11.758 +.163 11.595 1 3575 ---- 12.127B 11.379A 11.379A 11.998 +.163 11.835 2 3600 ---- 12.369B 11.618A 11.618A 12.240 +.165 12.075 3 3625 ---- 12.611B 11.858A 11.858A 12.482 +.166 12.316 2 3650 ---- 12.854B 12.098A 12.098A 12.724 +.167 12.557 5 3675 ---- 13.097B 12.338A 12.338A 12.966 +.167 12.799 3 3700 ---- 13.340B 12.579A 12.579A 13.210 +.169 13.041 5 3725 ---- 13.584B 12.820A 12.820A 13.453 +.169 13.284 2 3750 ---- 13.828B 13.062A 13.062A 13.697 +.170 13.527 3775 ---- 14.073B 13.304A 13.304A 13.941 +.171 13.770 3800 ---- 14.317B 13.548A 13.548A 14.185 +.171 14.014 3825 ---- 14.547B 13.789A 13.789A 14.430 +.172 14.258 3850 ---- 14.665B 14.033A 14.033A 14.675 +.173 14.502 3875 ---- 14.805B 14.276A 14.276A 14.921 +.174 14.747 3900 ---- ---- 14.520A 14.520A 15.167 +.175 14.992 3925 ---- ---- 14.765A 14.765A 15.413 +.176 15.237 3950 ---- ---- 15.009A 15.009A 15.659 +.176 15.483 3975 ---- ---- 15.254A 15.254A 15.906 +.177 15.729 4000 ---- ---- ---- ---- 16.152 +.177 15.975 4025 ---- ---- ---- ---- 16.399 +.178 16.221 4050 ---- ---- ---- ---- 16.647 +.179 16.468 4075 ---- ---- ---- ---- 16.894 +.179 16.715 4500 ---- ---- ---- ---- 21.130 +.185 20.945 5000 ---- ---- ---- ---- 26.130 +.185 25.945 6000 ---- ---- ---- ---- 36.130 +.185 35.945 7000 ---- ---- ---- ---- 46.130 +.185 45.945 725 ---- ---- ---- ---- .003 UNCH .003 263 750 ---- ---- ---- ---- .003 -.001 .004 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .004 -.001 .005 8000 ---- ---- ---- ---- 56.130 +.185 55.945 825 ---- ---- ---- ---- .005 -.001 .006 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .007 -.001 .008 9000 ---- ---- ---- ---- 66.130 +.185 65.945 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .010 -.001 .011 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.002 .022 10000 ---- ---- ---- ---- 75.921 +.186 75.735 1025 ---- ---- ---- ---- .021 -.003 .024 1050 ---- ---- ---- ---- .023 -.002 .025 1075 ---- ---- ---- ---- .024 -.003 .027 1100 ---- ---- ---- ---- .026 -.003 .029 1125 ---- ---- ---- ---- .028 -.004 .032 1150 ---- ---- ---- ---- .030 -.004 .034 1175 ---- ---- ---- ---- .033 -.004 .037 1200 ---- ---- ---- ---- .035 -.005 .040 1225 ---- ---- ---- ---- .039 -.004 .043 1250 ---- ---- ---- ---- .042 -.005 .047 1275 ---- ---- ---- ---- .046 -.005 .051 1300 ---- ---- ---- ---- .051 -.004 .055 1325 ---- ---- ---- ---- .056 -.005 .061 1350 ---- ---- ---- ---- .061 -.005 .066 1375 ---- ---- ---- ---- .068 -.005 .073 1400 ---- ---- ---- ---- .075 -.005 200 .080 100 1425 ---- ---- ---- ---- .083 -.005 .088 1450 ---- ---- ---- ---- .092 -.004 .096 1475 ---- ---- ---- ---- .103 -.003 .106 1500 ---- ---- ---- ---- .114 -.002 .116 1525 ---- ---- .127A .127A .126 -.002 .128 1550 ---- ---- .138A .138A .139 -.001 .140 5 1575 ---- ---- .150A .150A .154 UNCH .154 1600 ---- ---- .164A .164A .170 +.001 .169 1625 ---- ---- .178A .178A .187 +.002 .185 1650 ---- ---- .194A .194A .205 +.003 100 .202 1675 ---- ---- .211A .211A .225 +.004 .221 1700 ---- ---- .229A .229A .247 +.005 .242 1725 ---- .266B .249A .249A .270 +.006 .264 1750 ---- .293B .271A .271A .296 +.008 .288 1 1775 ---- .321B .294A .294A .323 +.009 .314 1800 ---- .352B .320A .320A .354 +.011 .343 100 1825 ---- .386B .348A .348A .386 +.012 .374 19 1850 ---- .423B .378A .378A .422 +.014 .408 1875 ---- .462B .411A .411A .461 +.015 .446 1900 ---- .506B .447A .447A .502 +.016 .486 1925 ---- .552B .486A .486A .548 +.018 .530 1950 ---- .603B .528A .528A .597 +.020 .577 1975 ---- .657B .574A .574A .650 +.022 .628 2000 ---- .715B .623A .623A .706 +.022 .684 2025 ---- .778B .676A .676A .768 +.025 .743 2050 ---- .846B .732A .732A .833 +.026 .807 2 2075 ---- .918B .793A .793A .903 +.027 .876 2100 ---- .995B .859A .859A .978 +.029 .949 100 2125 ---- 1.078B .929A .929A 1.058 +.031 1.027 12 2150 ---- 1.165B 1.004A 1.004A 1.143 +.033 1.110 4 2175 ---- 1.259B 1.083A 1.083A 1.234 +.036 1.198 8 2200 ---- 1.353B 1.168A 1.168A 1.329 +.037 1.292 3 2225 ---- 1.457B 1.257A 1.257A 1.430 +.039 1.391 2250 ---- 1.567B 1.352A 1.352A 1.537 +.042 1.495 3 2275 ---- 1.682B 1.455A 1.455A 1.649 +.044 1.605 2300 ---- 1.802B 1.560A 1.560A 1.766 +.046 1.720 1 2325 ---- 1.928B 1.670A 1.670A 1.889 +.049 1.840 2350 ---- 2.059B 1.786A 1.786A 2.017 +.052 1.965 2375 ---- 2.195B 1.906A 1.906A 2.150 +.054 2.096 2400 ---- 2.336B 2.031A 2.031A 2.289 +.057 2.232 2425 ---- 2.482B 2.162A 2.162A 2.432 +.060 2.372 4 2450 ---- 2.632B 2.297A 2.297A 2.580 +.063 2.517 60 2475 ---- 2.788B 2.437A 2.437A 2.733 +.066 2.667 2500 ---- 2.947B 2.581A 2.581A 2.890 +.068 2.822 2525 ---- 3.111B 2.730A 2.730A 3.052 +.072 2.980 2550 ---- 3.279B 2.884A 2.884A 3.217 +.074 3.143 2575 ---- 3.451B 3.041A 3.041A 3.387 +.077 3.310 2600 ---- 3.626B 3.203A 3.203A 3.560 +.080 3.480 2625 ---- 3.806B 3.369A 3.369A 3.737 +.083 3.654 2650 ---- 3.988B 3.538A 3.538A 3.917 +.086 3.831 2675 ---- 4.174B 3.711A 3.711A 4.101 +.089 4.012 10 2700 ---- 4.362B 3.887A 3.887A 4.287 +.091 4.196 2725 ---- 4.554B 4.067A 4.067A 4.477 +.095 4.382 2750 ---- 4.748B 4.250A 4.250A 4.669 +.097 4.572 1 1 2775 ---- 4.945B 4.436A 4.436A 4.864 +.100 4.764 2800 ---- 5.145B 4.625A 4.625A 5.062 +.103 4.959 15 2825 ---- 5.346B 4.816A 4.816A 5.262 +.106 5.156 2850 ---- 5.550B 5.010A 5.010A 5.464 +.108 5.356 1 1 2875 ---- 5.756B 5.207A 5.207A 5.668 +.110 5.558 2900 ---- 5.964B 5.406A 5.406A 5.874 +.112 5.762 2925 ---- 6.174B 5.607A 5.607A 6.083 +.115 5.968 2950 ---- 6.385B 5.810A 5.810A 6.293 +.118 6.175 2975 ---- 6.598B 6.015A 6.015A 6.504 +.119 6.385 3000 ---- 6.813B 6.222A 6.222A 6.718 +.121 6.597 3025 ---- 7.029B 6.431A 6.431A 6.933 +.123 6.810 3050 ---- 7.247B 6.642A 6.642A 7.149 +.125 7.024 3075 ---- 7.466B 6.854A 6.854A 7.367 +.127 7.240 3100 ---- 7.687B 7.067A 7.067A 7.587 +.129 7.458 3125 ---- 7.909B 7.283A 7.283A 7.807 +.130 7.677 3150 ---- 8.131B 7.500A 7.500A 8.029 +.132 7.897 3175 ---- 8.355B 7.718A 7.718A 8.252 +.134 8.118 3200 ---- 8.581B 7.937A 7.937A 8.475 +.135 8.340 3225 ---- 8.807B 8.158A 8.158A 8.700 +.136 8.564 3250 ---- 9.034B 8.379A 8.379A 8.926 +.138 8.788 3275 ---- 9.262B 8.602A 8.602A 9.153 +.139 9.014 3300 ---- 9.491B 8.826A 8.826A 9.381 +.141 9.240 3325 ---- 9.720B 9.051A 9.051A 9.610 +.142 9.468 3350 ---- 9.951B 9.277A 9.277A 9.839 +.143 9.696 3375 ---- 10.182B 9.504A 9.504A 10.069 +.144 9.925 3400 ---- 10.414B 9.732A 9.732A 10.300 +.145 10.155 3425 ---- 10.647B 9.960A 9.960A 10.532 +.147 10.385 3450 ---- 10.881B 10.190A 10.190A 10.765 +.148 10.617 3475 ---- 11.115B 10.420A 10.420A 10.998 +.149 10.849 3500 ---- 11.349B 10.651A 10.651A 11.232 +.150 11.082 3 4000 ---- 16.145B 15.390A 15.390A 16.013 +.167 15.846 2 4500 ---- ---- ---- ---- 20.930 +.181 20.749 5000 ---- ---- ---- ---- 25.921 +.186 25.735 6000 ---- ---- ---- ---- 35.921 +.186 35.735 7000 ---- ---- ---- ---- 45.921 +.186 45.735 8000 ---- ---- ---- ---- 55.921 +.186 55.735 825 ---- ---- ---- ---- .011 -.001 .012 850 ---- ---- ---- ---- .013 UNCH .013 875 ---- ---- ---- ---- .014 -.001 .015 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 65.921 +.186 65.735 925 ---- ---- ---- ---- .016 -.001 .017 950 ---- ---- ---- ---- .017 -.002 .019 975 ---- ---- ---- ---- .018 -.002 .020 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 1 10000 ---- ---- ---- ---- 75.632 +.185 75.447 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .009 +.001 .008 1100 ---- ---- ---- ---- .011 +.001 .010 1125 ---- ---- ---- ---- .014 +.002 .012 1150 ---- ---- ---- ---- .016 +.001 .015 1175 ---- ---- ---- ---- .020 +.002 .018 1200 ---- ---- ---- ---- .024 +.002 .022 1225 ---- ---- ---- ---- .028 +.002 .026 1250 ---- ---- ---- ---- .034 +.003 .031 1275 ---- ---- ---- ---- .040 +.003 .037 1300 ---- ---- ---- ---- .047 +.004 .043 1325 ---- ---- ---- ---- .055 +.004 .051 1350 ---- ---- ---- ---- .064 +.005 .059 1 1375 ---- ---- ---- ---- .074 +.005 .069 1 1400 ---- ---- ---- ---- .085 +.006 .079 1425 ---- ---- ---- ---- .097 +.006 .091 1450 ---- ---- ---- ---- .111 +.006 .105 1475 ---- ---- ---- ---- .126 +.007 .119 1500 ---- ---- ---- ---- .143 +.007 .136 1 1525 ---- ---- ---- ---- .162 +.009 .153 1550 ---- ---- ---- ---- .182 +.009 .173 1575 ---- ---- ---- ---- .204 +.010 .194 1600 ---- ---- ---- ---- .228 +.010 .218 101 1625 ---- ---- ---- ---- .255 +.012 .243 1650 ---- ---- ---- ---- .283 +.013 .270 1675 ---- ---- ---- ---- .313 +.013 .300 1700 ---- ---- ---- ---- .346 +.014 .332 1725 ---- ---- ---- ---- .381 +.015 .366 1750 ---- ---- ---- ---- .419 +.016 .403 1775 ---- ---- ---- ---- .460 +.017 .443 1800 ---- ---- ---- ---- .503 +.018 .485 17 1825 ---- ---- ---- ---- .548 +.019 .529 5 1850 ---- ---- ---- ---- .597 +.020 .577 100 1875 ---- ---- ---- ---- .649 +.022 .627 1900 ---- ---- ---- ---- .703 +.022 .681 1925 ---- ---- ---- ---- .761 +.024 .737 1950 ---- ---- .773A .773A .821 +.024 .797 1975 ---- ---- ---- ---- .885 +.026 .859 2000 ---- ---- ---- ---- .953 +.028 .925 61 2025 ---- ---- ---- ---- 1.023 +.028 .995 2050 ---- ---- ---- ---- 1.098 +.030 1.068 2075 ---- 1.157B 1.084A 1.084A 1.176 +.031 1.145 2100 ---- ---- ---- ---- 1.258 +.032 1.226 1 2125 ---- ---- ---- ---- 1.345 +.034 1.311 2150 ---- 1.427B 1.322A 1.322A 1.436 +.035 1.401 2175 ---- ---- ---- ---- 1.532 +.037 1.495 2200 ---- ---- ---- ---- 1.633 +.039 1.594 25 2225 ---- ---- ---- ---- 1.738 +.041 1.697 20 2250 ---- ---- ---- ---- 1.848 +.043 1.805 2275 ---- ---- ---- ---- 1.963 +.045 1.918 1 2300 ---- ---- ---- ---- 2.082 +.047 2.035 2325 ---- 2.212B 2.025A 2.025A 2.206 +.049 2.157 2350 ---- 2.342B 2.143A 2.143A 2.335 +.051 2.284 2375 ---- 2.476B 2.266A 2.266A 2.468 +.054 2.414 100 2400 ---- ---- ---- ---- 2.605 +.056 2.549 8 2425 ---- 2.757B 2.525A 2.525A 2.746 +.058 2.688 7 2450 ---- ---- ---- ---- 2.892 +.061 2.831 2475 ---- 3.053B 2.796A 2.796A 3.041 +.063 2.978 50 2500 ---- ---- ---- ---- 3.194 +.065 3.129 7 2525 ---- ---- ---- ---- 3.351 +.068 3.283 6 2550 ---- ---- ---- ---- 3.512 +.071 3.441 2575 ---- ---- ---- ---- 3.675 +.072 3.603 2600 ---- ---- ---- ---- 3.842 +.075 3.767 2625 ---- ---- ---- ---- 4.012 +.077 3.935 2650 ---- ---- ---- ---- 4.185 +.079 4.106 2675 ---- ---- ---- ---- 4.361 +.082 4.279 2700 ---- ---- ---- ---- 4.539 +.084 4.455 2725 ---- ---- ---- ---- 4.720 +.086 4.634 2750 ---- ---- ---- ---- 4.904 +.088 4.816 2775 ---- ---- ---- ---- 5.090 +.090 5.000 2800 ---- ---- ---- ---- 5.279 +.092 5.187 2825 ---- ---- ---- ---- 5.470 +.094 5.376 2850 ---- ---- ---- ---- 5.663 +.096 5.567 2875 ---- ---- ---- ---- 5.858 +.098 5.760 2900 ---- ---- ---- ---- 6.055 +.100 5.955 2925 ---- ---- ---- ---- 6.254 +.102 6.152 2950 ---- ---- ---- ---- 6.455 +.104 6.351 2975 ---- ---- ---- ---- 6.658 +.106 6.552 3000 ---- ---- ---- ---- 6.862 +.107 6.755 13 3025 ---- ---- ---- ---- 7.068 +.109 6.959 3050 ---- ---- ---- ---- 7.276 +.111 7.165 3075 ---- ---- ---- ---- 7.485 +.112 7.373 3100 ---- ---- ---- ---- 7.696 +.114 7.582 3125 ---- ---- ---- ---- 7.908 +.116 7.792 3150 ---- ---- ---- ---- 8.122 +.118 8.004 3175 ---- ---- ---- ---- 8.336 +.119 8.217 3200 ---- ---- ---- ---- 8.552 +.121 8.431 3225 ---- ---- ---- ---- 8.769 +.123 8.646 3250 ---- ---- ---- ---- 8.988 +.125 8.863 3275 ---- ---- ---- ---- 9.207 +.126 9.081 15 3300 ---- ---- ---- ---- 9.427 +.127 9.300 3325 ---- ---- ---- ---- 9.649 +.129 9.520 3350 ---- ---- ---- ---- 9.871 +.131 9.740 3375 ---- ---- ---- ---- 10.094 +.132 9.962 3400 ---- ---- ---- ---- 10.318 +.133 10.185 3425 ---- ---- ---- ---- 10.543 +.135 10.408 3450 ---- ---- ---- ---- 10.769 +.136 10.633 3475 ---- ---- ---- ---- 10.996 +.138 10.858 3500 ---- ---- ---- ---- 11.223 +.139 11.084 3525 ---- ---- ---- ---- 11.451 +.140 11.311 3550 ---- ---- ---- ---- 11.679 +.141 11.538 3575 ---- ---- ---- ---- 11.909 +.142 11.767 3600 ---- ---- ---- ---- 12.139 +.144 11.995 3625 ---- ---- ---- ---- 12.369 +.144 12.225 3650 ---- ---- ---- ---- 12.601 +.146 12.455 3675 ---- ---- ---- ---- 12.832 +.146 12.686 3700 ---- ---- ---- ---- 13.065 +.148 12.917 3725 ---- ---- ---- ---- 13.297 +.148 13.149 3750 ---- ---- ---- ---- 13.531 +.150 13.381 3775 ---- ---- ---- ---- 13.765 +.151 13.614 3800 ---- ---- ---- ---- 13.999 +.151 13.848 3825 ---- ---- ---- ---- 14.234 +.152 14.082 3850 ---- ---- ---- ---- 14.469 +.153 14.316 3875 ---- ---- ---- ---- 14.705 +.154 14.551 3900 ---- ---- ---- ---- 14.941 +.154 14.787 3925 ---- ---- ---- ---- 15.177 +.155 15.022 3950 ---- ---- ---- ---- 15.414 +.155 15.259 3975 ---- ---- ---- ---- 15.652 +.157 15.495 4000 ---- ---- ---- ---- 15.890 +.158 15.732 4025 ---- ---- ---- ---- 16.128 +.158 15.970 4050 ---- ---- ---- ---- 16.366 +.158 16.208 4075 ---- ---- ---- ---- 16.605 +.159 16.446 4500 ---- ---- ---- ---- 20.715 +.169 20.546 5000 ---- ---- ---- ---- 25.640 +.179 25.461 6000 ---- ---- ---- ---- 35.632 +.185 35.447 7000 ---- ---- ---- ---- 45.632 +.185 45.447 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.632 +.185 50.447 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 55.632 +.185 55.447 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 +.001 .001 9000 ---- ---- ---- ---- 65.632 +.185 65.447 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .004 +.001 .003 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .058 +.002 .056 1025 ---- ---- ---- ---- .064 +.002 .062 1050 ---- ---- ---- ---- .072 +.003 .069 1075 ---- ---- ---- ---- .079 +.002 .077 1100 ---- ---- ---- ---- .088 +.003 .085 1125 ---- ---- ---- ---- .096 +.003 .093 1150 ---- ---- ---- ---- .106 +.004 .102 1175 ---- ---- ---- ---- .116 +.004 .112 1200 ---- ---- ---- ---- .127 +.004 .123 1225 ---- ---- ---- ---- .138 +.004 .134 1250 ---- ---- ---- ---- .151 +.005 .146 1275 ---- ---- ---- ---- .163 +.005 .158 1300 ---- ---- ---- ---- .177 +.006 .171 1325 ---- ---- ---- ---- .192 +.007 .185 1350 ---- ---- ---- ---- .207 +.007 .200 1375 ---- ---- ---- ---- .224 +.008 .216 1400 ---- ---- ---- ---- .241 +.008 .233 1425 ---- ---- ---- ---- .259 +.008 .251 1450 ---- ---- ---- ---- .279 +.009 .270 1475 ---- ---- ---- ---- .300 +.010 .290 1500 ---- ---- ---- ---- .322 +.010 .312 1525 ---- ---- ---- ---- .346 +.012 .334 1550 ---- ---- ---- ---- .371 +.012 .359 1575 ---- ---- ---- ---- .398 +.013 .385 1600 ---- ---- ---- ---- .426 +.014 .412 1625 ---- ---- ---- ---- .456 +.014 .442 1650 ---- ---- ---- ---- .489 +.016 .473 1675 ---- ---- ---- ---- .523 +.016 .507 1700 ---- ---- ---- ---- .560 +.018 .542 1725 ---- ---- ---- ---- .600 +.019 .581 1750 ---- ---- ---- ---- .642 +.021 .621 1775 ---- ---- ---- ---- .686 +.021 .665 1800 ---- ---- ---- ---- .734 +.022 .712 12 1825 ---- ---- ---- ---- .785 +.024 .761 1850 ---- ---- ---- ---- .839 +.025 .814 1875 ---- ---- ---- ---- .897 +.026 .871 1900 ---- ---- ---- ---- .959 +.028 .931 1925 ---- ---- ---- ---- 1.025 +.030 .995 1950 ---- ---- ---- ---- 1.094 +.031 1.063 1975 ---- ---- ---- ---- 1.168 +.033 1.135 2000 ---- ---- ---- ---- 1.246 +.035 1.211 2025 ---- ---- ---- ---- 1.328 +.036 1.292 2050 ---- ---- ---- ---- 1.415 +.038 1.377 2075 ---- ---- ---- ---- 1.507 +.041 1.466 2100 ---- ---- ---- ---- 1.602 +.042 1.560 2125 ---- ---- ---- ---- 1.703 +.044 1.659 2150 ---- ---- ---- ---- 1.808 +.046 1.762 2175 ---- ---- ---- ---- 1.917 +.047 1.870 2200 ---- ---- ---- ---- 2.031 +.049 1.982 2225 ---- ---- ---- ---- 2.150 +.051 2.099 2250 ---- ---- ---- ---- 2.273 +.053 2.220 2275 ---- ---- ---- ---- 2.401 +.055 2.346 2300 ---- ---- ---- ---- 2.533 +.057 2.476 2325 ---- ---- ---- ---- 2.670 +.059 2.611 2350 ---- ---- ---- ---- 2.811 +.061 2.750 2375 ---- ---- ---- ---- 2.955 +.063 2.892 2400 ---- ---- ---- ---- 3.103 +.064 3.039 2425 ---- ---- ---- ---- 3.255 +.067 3.188 2450 ---- ---- ---- ---- 3.409 +.068 3.341 2475 ---- ---- ---- ---- 3.567 +.070 3.497 2500 ---- ---- ---- ---- 3.727 +.071 3.656 2525 ---- ---- ---- ---- 3.890 +.073 3.817 2550 ---- ---- ---- ---- 4.055 +.075 3.980 2575 ---- ---- ---- ---- 4.222 +.077 4.145 2600 ---- ---- ---- ---- 4.390 +.078 4.312 2625 ---- ---- ---- ---- 4.560 +.079 4.481 2650 ---- ---- ---- ---- 4.732 +.081 4.651 2675 ---- ---- ---- ---- 4.904 +.083 4.821 2700 ---- ---- ---- ---- 5.078 +.085 4.993 2725 ---- ---- ---- ---- 5.252 +.085 5.167 2750 ---- ---- ---- ---- 5.428 +.087 5.341 2775 ---- ---- ---- ---- 5.606 +.089 5.517 2800 ---- ---- ---- ---- 5.784 +.090 5.694 2825 ---- ---- ---- ---- 5.964 +.092 5.872 2850 ---- ---- ---- ---- 6.145 +.093 6.052 2875 ---- ---- ---- ---- 6.328 +.094 6.234 2900 ---- ---- ---- ---- 6.513 +.096 6.417 2925 ---- ---- ---- ---- 6.699 +.098 6.601 2950 ---- ---- ---- ---- 6.886 +.098 6.788 2975 ---- ---- ---- ---- 7.076 +.100 6.976 3000 ---- ---- ---- ---- 7.267 +.101 7.166 3025 ---- ---- ---- ---- 7.460 +.102 7.358 3050 ---- ---- ---- ---- 7.655 +.104 7.551 3075 ---- ---- ---- ---- 7.852 +.105 7.747 3100 ---- ---- ---- ---- 8.051 +.106 7.945 3125 ---- ---- ---- ---- 8.251 +.107 8.144 3150 ---- ---- ---- ---- 8.454 +.109 8.345 3175 ---- ---- ---- ---- 8.657 +.109 8.548 3200 ---- ---- ---- ---- 8.863 +.111 8.752 3225 ---- ---- ---- ---- 9.069 +.112 8.957 3250 ---- ---- ---- ---- 9.278 +.113 9.165 3275 ---- ---- ---- ---- 9.487 +.114 9.373 3300 ---- ---- ---- ---- 9.698 +.115 9.583 3325 ---- ---- ---- ---- 9.910 +.116 9.794 3350 ---- ---- ---- ---- 10.124 +.117 10.007 3375 ---- ---- ---- ---- 10.338 +.118 10.220 3400 ---- ---- ---- ---- 10.554 +.119 10.435 3425 ---- ---- ---- ---- 10.770 +.119 10.651 3450 ---- ---- ---- ---- 10.988 +.121 10.867 3475 ---- ---- ---- ---- 11.207 +.122 11.085 3500 ---- ---- ---- ---- 11.426 +.122 11.304 3525 ---- ---- ---- ---- 11.647 +.123 11.524 3550 ---- ---- ---- ---- 11.868 +.124 11.744 3575 ---- ---- ---- ---- 12.090 +.125 11.965 3600 ---- ---- ---- ---- 12.313 +.126 12.187 3625 ---- ---- ---- ---- 12.536 +.126 12.410 3650 ---- ---- ---- ---- 12.761 +.127 12.634 3675 ---- ---- ---- ---- 12.985 +.127 12.858 3700 ---- ---- ---- ---- 13.211 +.128 13.083 3725 ---- ---- ---- ---- 13.437 +.129 13.308 3750 ---- ---- ---- ---- 13.664 +.130 13.534 3775 ---- ---- ---- ---- 13.891 +.130 13.761 3800 ---- ---- ---- ---- 14.119 +.131 13.988 3825 ---- ---- ---- ---- 14.347 +.131 14.216 3850 ---- ---- ---- ---- 14.576 +.132 14.444 3875 ---- ---- ---- ---- 14.806 +.133 14.673 3900 ---- ---- ---- ---- 15.036 +.134 14.902 3925 ---- ---- ---- ---- 15.266 +.134 15.132 3950 ---- ---- ---- ---- 15.497 +.135 15.362 3975 ---- ---- ---- ---- 15.729 +.136 15.593 4000 ---- ---- ---- ---- 15.961 +.137 15.824 4025 ---- ---- ---- ---- 16.193 +.137 16.056 4050 ---- ---- ---- ---- 16.426 +.138 16.288 4075 ---- ---- ---- ---- 16.659 +.138 16.521 4100 ---- ---- ---- ---- 16.892 +.138 16.754 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .018 +.001 .017 800 ---- ---- ---- ---- .021 +.001 .020 825 ---- ---- ---- ---- .024 +.001 .023 850 ---- ---- ---- ---- .028 +.001 .027 875 ---- ---- ---- ---- .032 +.001 .031 900 ---- ---- ---- ---- .036 +.001 .035 925 ---- ---- ---- ---- .041 +.002 .039 950 ---- ---- ---- ---- .046 +.002 .044 975 ---- ---- ---- ---- .052 +.002 .050 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .195 +.005 .190 1025 ---- ---- ---- ---- .209 +.005 .204 1050 ---- ---- ---- ---- .223 +.005 .218 1075 ---- ---- ---- ---- .238 +.005 .233 1100 ---- ---- ---- ---- .253 +.005 .248 1125 ---- ---- ---- ---- .269 +.006 .263 1150 ---- ---- ---- ---- .286 +.007 .279 1175 ---- ---- ---- ---- .303 +.007 .296 1200 ---- ---- ---- ---- .320 +.007 .313 1225 ---- ---- ---- ---- .338 +.007 .331 1250 ---- ---- ---- ---- .357 +.008 .349 1275 ---- ---- ---- ---- .376 +.009 .367 1300 ---- ---- ---- ---- .396 +.010 .386 1325 ---- ---- ---- ---- .416 +.010 .406 1350 ---- ---- ---- ---- .436 +.010 .426 1375 ---- ---- ---- ---- .458 +.011 .447 1400 ---- ---- ---- ---- .479 +.011 .468 1425 ---- ---- ---- ---- .502 +.012 .490 1450 ---- ---- ---- ---- .524 +.012 .512 1475 ---- ---- ---- ---- .548 +.013 .535 1500 ---- ---- ---- ---- .572 +.014 .558 1525 ---- ---- ---- ---- .598 +.015 .583 1550 ---- ---- ---- ---- .624 +.015 .609 1575 ---- ---- ---- ---- .652 +.016 .636 1600 ---- ---- ---- ---- .681 +.017 .664 1625 ---- ---- ---- ---- .712 +.017 .695 1650 ---- ---- ---- ---- .745 +.018 .727 1675 ---- ---- ---- ---- .781 +.020 .761 1700 ---- ---- ---- ---- .819 +.020 .799 1725 ---- ---- ---- ---- .860 +.021 .839 1750 ---- ---- ---- ---- .904 +.022 .882 1775 ---- ---- ---- ---- .952 +.024 .928 1800 ---- ---- ---- ---- 1.003 +.024 .979 1825 ---- ---- ---- ---- 1.058 +.026 1.032 1850 ---- ---- ---- ---- 1.117 +.027 1.090 1875 ---- ---- ---- ---- 1.179 +.028 1.151 1900 ---- ---- ---- ---- 1.245 +.029 1.216 1925 ---- ---- ---- ---- 1.316 +.031 1.285 1950 ---- ---- ---- ---- 1.390 +.033 1.357 1975 ---- ---- ---- ---- 1.468 +.034 1.434 2000 ---- ---- ---- ---- 1.550 +.035 1.515 2025 ---- ---- ---- ---- 1.636 +.036 1.600 2050 ---- ---- ---- ---- 1.727 +.039 1.688 2075 ---- ---- ---- ---- 1.821 +.040 1.781 2100 ---- ---- ---- ---- 1.919 +.041 1.878 2125 ---- ---- ---- ---- 2.021 +.042 1.979 2150 ---- ---- ---- ---- 2.128 +.045 2.083 2175 ---- ---- ---- ---- 2.238 +.046 2.192 2200 ---- ---- ---- ---- 2.352 +.048 2.304 2225 ---- ---- ---- ---- 2.470 +.050 2.420 2250 ---- ---- ---- ---- 2.591 +.051 2.540 2275 ---- ---- ---- ---- 2.716 +.052 2.664 2300 ---- ---- ---- ---- 2.845 +.054 2.791 2325 ---- ---- ---- ---- 2.977 +.056 2.921 2350 ---- ---- ---- ---- 3.112 +.057 3.055 2375 ---- ---- ---- ---- 3.250 +.059 3.191 2400 ---- ---- ---- ---- 3.392 +.061 3.331 2425 ---- ---- ---- ---- 3.536 +.062 3.474 2450 ---- ---- ---- ---- 3.684 +.064 3.620 2475 ---- ---- ---- ---- 3.834 +.065 3.769 2500 ---- ---- ---- ---- 3.987 +.066 3.921 2525 ---- ---- ---- ---- 4.142 +.067 4.075 2550 ---- ---- ---- ---- 4.300 +.069 4.231 2575 ---- ---- ---- ---- 4.461 +.071 4.390 2600 ---- ---- ---- ---- 4.623 +.072 4.551 2625 ---- ---- ---- ---- 4.788 +.073 4.715 2650 ---- ---- ---- ---- 4.955 +.074 4.881 2675 ---- ---- ---- ---- 5.124 +.076 5.048 2700 ---- ---- ---- ---- 5.295 +.077 5.218 2725 ---- ---- ---- ---- 5.468 +.079 5.389 2750 ---- ---- ---- ---- 5.642 +.080 5.562 2775 ---- ---- ---- ---- 5.818 +.081 5.737 2800 ---- ---- ---- ---- 5.996 +.083 5.913 2825 ---- ---- ---- ---- 6.176 +.084 6.092 2850 ---- ---- ---- ---- 6.357 +.085 6.272 2875 ---- ---- ---- ---- 6.540 +.086 6.454 2900 ---- ---- ---- ---- 6.725 +.088 6.637 2925 ---- ---- ---- ---- 6.911 +.088 6.823 2950 ---- ---- ---- ---- 7.099 +.089 7.010 2975 ---- ---- ---- ---- 7.289 +.091 7.198 3000 ---- ---- ---- ---- 7.481 +.092 7.389 3025 ---- ---- ---- ---- 7.674 +.093 7.581 3050 ---- ---- ---- ---- 7.869 +.094 7.775 3075 ---- ---- ---- ---- 8.065 +.095 7.970 3100 ---- ---- ---- ---- 8.263 +.096 8.167 3125 ---- ---- ---- ---- 8.463 +.097 8.366 3150 ---- ---- ---- ---- 8.665 +.098 8.567 3175 ---- ---- ---- ---- 8.867 +.099 8.768 3200 ---- ---- ---- ---- 9.071 +.099 8.972 3225 ---- ---- ---- ---- 9.277 +.101 9.176 3250 ---- ---- ---- ---- 9.483 +.101 9.382 3275 ---- ---- ---- ---- 9.691 +.102 9.589 3300 ---- ---- ---- ---- 9.900 +.103 9.797 3325 ---- ---- ---- ---- 10.110 +.104 10.006 3350 ---- ---- ---- ---- 10.321 +.105 10.216 3375 ---- ---- ---- ---- 10.532 +.105 10.427 3400 ---- ---- ---- ---- 10.745 +.107 10.638 3425 ---- ---- ---- ---- 10.958 +.107 10.851 3450 ---- ---- ---- ---- 11.172 +.108 11.064 3475 ---- ---- ---- ---- 11.387 +.109 11.278 3500 ---- ---- ---- ---- 11.602 +.110 11.492 3525 ---- ---- ---- ---- 11.818 +.111 11.707 3550 ---- ---- ---- ---- 12.034 +.112 11.922 3575 ---- ---- ---- ---- 12.250 +.112 12.138 3600 ---- ---- ---- ---- 12.467 +.112 12.355 3625 ---- ---- ---- ---- 12.684 +.113 12.571 3650 ---- ---- ---- ---- 12.902 +.114 12.788 3675 ---- ---- ---- ---- 13.120 +.115 13.005 3700 ---- ---- ---- ---- 13.338 +.116 13.222 3725 ---- ---- ---- ---- 13.556 +.116 13.440 3750 ---- ---- ---- ---- 13.775 +.117 13.658 3775 ---- ---- ---- ---- 13.994 +.118 13.876 3800 ---- ---- ---- ---- 14.213 +.118 14.095 3825 ---- ---- ---- ---- 14.433 +.119 14.314 3850 ---- ---- ---- ---- 14.653 +.120 14.533 3875 ---- ---- ---- ---- 14.874 +.121 14.753 3900 ---- ---- ---- ---- 15.094 +.121 14.973 3925 ---- ---- ---- ---- 15.316 +.122 15.194 3950 ---- ---- ---- ---- 15.538 +.123 15.415 3975 ---- ---- ---- ---- 15.760 +.123 15.637 4000 ---- ---- ---- ---- 15.983 +.124 15.859 4025 ---- ---- ---- ---- 16.206 +.125 16.081 4050 ---- ---- ---- ---- 16.429 +.125 16.304 4075 ---- ---- ---- ---- 16.654 +.126 16.528 4100 ---- ---- ---- ---- 16.878 +.126 16.752 725 ---- ---- ---- ---- .075 +.001 .074 750 ---- ---- ---- ---- .084 +.002 .082 775 ---- ---- ---- ---- .093 +.002 .091 800 ---- ---- ---- ---- .102 +.002 .100 825 ---- ---- ---- ---- .112 +.003 .109 850 ---- ---- ---- ---- .122 +.003 .119 875 ---- ---- ---- ---- .133 +.003 .130 900 ---- ---- ---- ---- .144 +.003 .141 925 ---- ---- ---- ---- .156 +.003 .153 950 ---- ---- ---- ---- .168 +.003 .165 975 ---- ---- ---- ---- .181 +.004 .177 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .362 +.006 .356 1025 ---- ---- ---- ---- .384 +.007 .377 1050 ---- ---- ---- ---- .405 +.006 .399 1075 ---- ---- ---- ---- .428 +.008 .420 1100 ---- ---- ---- ---- .451 +.008 .443 1125 ---- ---- ---- ---- .474 +.008 .466 1150 ---- ---- ---- ---- .498 +.009 .489 1175 ---- ---- ---- ---- .522 +.009 .513 1200 ---- ---- ---- ---- .547 +.010 .537 1225 ---- ---- ---- ---- .572 +.010 .562 1250 ---- ---- ---- ---- .598 +.010 .588 1275 ---- ---- ---- ---- .624 +.011 .613 1300 ---- ---- ---- ---- .651 +.012 .639 1325 ---- ---- ---- ---- .678 +.012 .666 1350 ---- ---- ---- ---- .706 +.013 .693 1375 ---- ---- ---- ---- .734 +.013 .721 1400 ---- ---- ---- ---- .763 +.014 .749 1425 ---- ---- ---- ---- .792 +.015 .777 1450 ---- ---- ---- ---- .821 +.015 .806 1475 ---- ---- ---- ---- .851 +.015 .836 1500 ---- ---- ---- ---- .882 +.016 .866 1525 ---- ---- ---- ---- .914 +.018 .896 1550 ---- ---- ---- ---- .946 +.018 .928 1575 ---- ---- ---- ---- .979 +.018 .961 1600 ---- ---- ---- ---- 1.014 +.019 .995 1625 ---- ---- ---- ---- 1.051 +.020 1.031 1650 ---- ---- ---- ---- 1.090 +.022 1.068 1675 ---- ---- ---- ---- 1.130 +.022 1.108 1700 ---- ---- ---- ---- 1.173 +.023 1.150 1725 ---- ---- ---- ---- 1.219 +.024 1.195 1750 ---- ---- ---- ---- 1.268 +.025 1.243 1775 ---- ---- ---- ---- 1.321 +.026 1.295 1800 ---- ---- ---- ---- 1.377 +.027 1.350 1825 ---- ---- ---- ---- 1.436 +.027 1.409 1850 ---- ---- ---- ---- 1.500 +.029 1.471 1875 ---- ---- ---- ---- 1.567 +.030 1.537 1900 ---- ---- ---- ---- 1.639 +.031 1.608 1925 ---- ---- ---- ---- 1.714 +.032 1.682 1950 ---- ---- ---- ---- 1.793 +.033 1.760 1975 ---- ---- ---- ---- 1.877 +.035 1.842 2000 ---- ---- ---- ---- 1.964 +.036 1.928 2025 ---- ---- ---- ---- 2.055 +.037 2.018 2050 ---- ---- ---- ---- 2.151 +.039 2.112 2075 ---- ---- ---- ---- 2.250 +.040 2.210 2100 ---- ---- ---- ---- 2.354 +.041 2.313 2125 ---- ---- ---- ---- 2.461 +.042 2.419 2150 ---- ---- ---- ---- 2.573 +.044 2.529 2175 ---- ---- ---- ---- 2.688 +.045 2.643 2200 ---- ---- ---- ---- 2.807 +.047 2.760 2225 ---- ---- ---- ---- 2.929 +.048 2.881 2250 ---- ---- ---- ---- 3.055 +.049 3.006 2275 ---- ---- ---- ---- 3.184 +.050 3.134 2300 ---- ---- ---- ---- 3.317 +.052 3.265 2325 ---- ---- ---- ---- 3.453 +.054 3.399 2350 ---- ---- ---- ---- 3.591 +.054 3.537 2375 ---- ---- ---- ---- 3.733 +.056 3.677 2400 ---- ---- ---- ---- 3.877 +.057 3.820 2425 ---- ---- ---- ---- 4.024 +.059 3.965 2450 ---- ---- ---- ---- 4.173 +.059 4.114 2475 ---- ---- ---- ---- 4.325 +.061 4.264 2500 ---- ---- ---- ---- 4.479 +.062 4.417 2525 ---- ---- ---- ---- 4.636 +.063 4.573 2550 ---- ---- ---- ---- 4.795 +.064 4.731 2575 ---- ---- ---- ---- 4.956 +.066 4.890 2600 ---- ---- ---- ---- 5.119 +.067 5.052 2625 ---- ---- ---- ---- 5.284 +.068 5.216 2650 ---- ---- ---- ---- 5.451 +.069 5.382 2675 ---- ---- ---- ---- 5.620 +.070 5.550 2700 ---- ---- ---- ---- 5.791 +.071 5.720 2725 ---- ---- ---- ---- 5.963 +.072 5.891 2750 ---- ---- ---- ---- 6.137 +.073 6.064 2775 ---- ---- ---- ---- 6.312 +.074 6.238 2800 ---- ---- ---- ---- 6.489 +.075 6.414 2825 ---- ---- ---- ---- 6.668 +.077 6.591 2850 ---- ---- ---- ---- 6.848 +.078 6.770 2875 ---- ---- ---- ---- 7.029 +.078 6.951 2900 ---- ---- ---- ---- 7.213 +.080 7.133 2925 ---- ---- ---- ---- 7.397 +.080 7.317 2950 ---- ---- ---- ---- 7.584 +.082 7.502 2975 ---- ---- ---- ---- 7.771 +.082 7.689 3000 ---- ---- ---- ---- 7.961 +.083 7.878 3025 ---- ---- ---- ---- 8.152 +.084 8.068 3050 ---- ---- ---- ---- 8.344 +.085 8.259 3075 ---- ---- ---- ---- 8.538 +.085 8.453 3100 ---- ---- ---- ---- 8.734 +.087 8.647 3125 ---- ---- ---- ---- 8.931 +.087 8.844 3150 ---- ---- ---- ---- 9.130 +.088 9.042 3175 ---- ---- ---- ---- 9.330 +.089 9.241 3200 ---- ---- ---- ---- 9.532 +.090 9.442 3225 ---- ---- ---- ---- 9.735 +.091 9.644 3250 ---- ---- ---- ---- 9.939 +.091 9.848 3275 ---- ---- ---- ---- 10.144 +.092 10.052 3300 ---- ---- ---- ---- 10.351 +.093 10.258 3325 ---- ---- ---- ---- 10.558 +.094 10.464 3350 ---- ---- ---- ---- 10.766 +.094 10.672 3375 ---- ---- ---- ---- 10.976 +.095 10.881 3400 ---- ---- ---- ---- 11.186 +.096 11.090 3425 ---- ---- ---- ---- 11.397 +.097 11.300 3450 ---- ---- ---- ---- 11.608 +.097 11.511 3475 ---- ---- ---- ---- 11.821 +.098 11.723 3500 ---- ---- ---- ---- 12.033 +.098 11.935 3525 ---- ---- ---- ---- 12.247 +.099 12.148 3550 ---- ---- ---- ---- 12.461 +.100 12.361 3575 ---- ---- ---- ---- 12.675 +.100 12.575 3600 ---- ---- ---- ---- 12.890 +.101 12.789 3625 ---- ---- ---- ---- 13.105 +.101 13.004 3650 ---- ---- ---- ---- 13.321 +.102 13.219 3675 ---- ---- ---- ---- 13.537 +.102 13.435 3700 ---- ---- ---- ---- 13.754 +.103 13.651 3725 ---- ---- ---- ---- 13.971 +.103 13.868 3750 ---- ---- ---- ---- 14.189 +.104 14.085 3775 ---- ---- ---- ---- 14.407 +.105 14.302 3800 ---- ---- ---- ---- 14.626 +.106 14.520 3825 ---- ---- ---- ---- 14.845 +.106 14.739 3850 ---- ---- ---- ---- 15.064 +.106 14.958 3875 ---- ---- ---- ---- 15.284 +.107 15.177 3900 ---- ---- ---- ---- 15.505 +.108 15.397 3925 ---- ---- ---- ---- 15.726 +.108 15.618 3950 ---- ---- ---- ---- 15.947 +.108 15.839 3975 ---- ---- ---- ---- 16.169 +.109 16.060 4000 ---- ---- ---- ---- 16.391 +.109 16.282 4025 ---- ---- ---- ---- 16.614 +.110 16.504 4050 ---- ---- ---- ---- 16.837 +.110 16.727 4075 ---- ---- ---- ---- 17.061 +.111 16.950 4100 ---- ---- ---- ---- 17.285 +.111 17.174 4125 ---- ---- ---- ---- 17.510 +.112 17.398 925 ---- ---- ---- ---- .302 +.005 .297 950 ---- ---- ---- ---- .321 +.005 .316 975 ---- ---- ---- ---- .342 +.006 .336 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .462 +.007 .455 1025 ---- ---- ---- ---- .487 +.007 .480 1050 ---- ---- ---- ---- .514 +.008 .506 1075 ---- ---- ---- ---- .541 +.009 .532 1100 ---- ---- ---- ---- .568 +.009 .559 1125 ---- ---- ---- ---- .596 +.009 .587 1150 ---- ---- ---- ---- .625 +.010 .615 1175 ---- ---- ---- ---- .654 +.011 .643 1200 ---- ---- ---- ---- .683 +.010 .673 1225 ---- ---- ---- ---- .713 +.011 .702 1250 ---- ---- ---- ---- .744 +.012 .732 1275 ---- ---- ---- ---- .775 +.012 .763 1300 ---- ---- ---- ---- .806 +.012 .794 1325 ---- ---- ---- ---- .839 +.014 .825 1350 ---- ---- ---- ---- .871 +.014 .857 1375 ---- ---- ---- ---- .904 +.014 .890 1400 ---- ---- ---- ---- .938 +.015 .923 1425 ---- ---- ---- ---- .972 +.016 .956 1450 ---- ---- ---- ---- 1.006 +.016 .990 1475 ---- ---- ---- ---- 1.041 +.016 1.025 1500 ---- ---- ---- ---- 1.077 +.017 1.060 1525 ---- ---- ---- ---- 1.114 +.019 1.095 1550 ---- ---- ---- ---- 1.151 +.019 1.132 1575 ---- ---- ---- ---- 1.190 +.020 1.170 1600 ---- ---- ---- ---- 1.230 +.021 1.209 1625 ---- ---- ---- ---- 1.271 +.021 1.250 1650 ---- ---- ---- ---- 1.314 +.022 1.292 1675 ---- ---- ---- ---- 1.360 +.023 1.337 1700 ---- ---- ---- ---- 1.408 +.024 1.384 1725 ---- ---- ---- ---- 1.458 +.024 1.434 1750 ---- ---- ---- ---- 1.512 +.026 1.486 1775 ---- ---- ---- ---- 1.569 +.027 1.542 1800 ---- ---- ---- ---- 1.629 +.027 1.602 1825 ---- ---- ---- ---- 1.693 +.029 1.664 1850 ---- ---- ---- ---- 1.760 +.029 1.731 1875 ---- ---- ---- ---- 1.831 +.030 1.801 1900 ---- ---- ---- ---- 1.906 +.031 1.875 1925 ---- ---- ---- ---- 1.985 +.032 1.953 1950 ---- ---- ---- ---- 2.068 +.033 2.035 1975 ---- ---- ---- ---- 2.156 +.035 2.121 2000 ---- ---- ---- ---- 2.247 +.036 2.211 2025 ---- ---- ---- ---- 2.342 +.037 2.305 2050 ---- ---- ---- ---- 2.442 +.039 2.403 2075 ---- ---- ---- ---- 2.545 +.039 2.506 2100 ---- ---- ---- ---- 2.652 +.040 2.612 2125 ---- ---- ---- ---- 2.763 +.041 2.722 2150 ---- ---- ---- ---- 2.878 +.043 2.835 2175 ---- ---- ---- ---- 2.997 +.044 2.953 2200 ---- ---- ---- ---- 3.119 +.046 3.073 2225 ---- ---- ---- ---- 3.244 +.047 3.197 2250 ---- ---- ---- ---- 3.372 +.048 3.324 2275 ---- ---- ---- ---- 3.503 +.048 3.455 2300 ---- ---- ---- ---- 3.638 +.050 3.588 2325 ---- ---- ---- ---- 3.775 +.052 3.723 2350 ---- ---- ---- ---- 3.914 +.052 3.862 2375 ---- ---- ---- ---- 4.056 +.054 4.002 2400 ---- ---- ---- ---- 4.200 +.055 4.145 2425 ---- ---- ---- ---- 4.346 +.056 4.290 2450 ---- ---- ---- ---- 4.494 +.057 4.437 2475 ---- ---- ---- ---- 4.645 +.058 4.587 2500 ---- ---- ---- ---- 4.798 +.059 4.739 2525 ---- ---- ---- ---- 4.953 +.060 4.893 2550 ---- ---- ---- ---- 5.110 +.061 5.049 2575 ---- ---- ---- ---- 5.269 +.062 5.207 2600 ---- ---- ---- ---- 5.431 +.063 5.368 2625 ---- ---- ---- ---- 5.595 +.064 5.531 2650 ---- ---- ---- ---- 5.761 +.065 5.696 2675 ---- ---- ---- ---- 5.929 +.066 5.863 2700 ---- ---- ---- ---- 6.099 +.067 6.032 2725 ---- ---- ---- ---- 6.271 +.068 6.203 2750 ---- ---- ---- ---- 6.445 +.069 6.376 2775 ---- ---- ---- ---- 6.622 +.070 6.552 2800 ---- ---- ---- ---- 6.800 +.071 6.729 2825 ---- ---- ---- ---- 6.980 +.072 6.908 2850 ---- ---- ---- ---- 7.162 +.072 7.090 2875 ---- ---- ---- ---- 7.346 +.073 7.273 2900 ---- ---- ---- ---- 7.532 +.074 7.458 2925 ---- ---- ---- ---- 7.719 +.075 7.644 2950 ---- ---- ---- ---- 7.908 +.075 7.833 2975 ---- ---- ---- ---- 8.099 +.077 8.022 3000 ---- ---- ---- ---- 8.291 +.077 8.214 3025 ---- ---- ---- ---- 8.485 +.078 8.407 3050 ---- ---- ---- ---- 8.680 +.079 8.601 3075 ---- ---- ---- ---- 8.877 +.080 8.797 3100 ---- ---- ---- ---- 9.075 +.081 8.994 3125 ---- ---- ---- ---- 9.274 +.081 9.193 3150 ---- ---- ---- ---- 9.475 +.082 9.393 3175 ---- ---- ---- ---- 9.676 +.082 9.594 3200 ---- ---- ---- ---- 9.879 +.083 9.796 3225 ---- ---- ---- ---- 10.083 +.084 9.999 3250 ---- ---- ---- ---- 10.288 +.085 10.203 3275 ---- ---- ---- ---- 10.493 +.085 10.408 3300 ---- ---- ---- ---- 10.700 +.086 10.614 3325 ---- ---- ---- ---- 10.907 +.086 10.821 3350 ---- ---- ---- ---- 11.115 +.087 11.028 3375 ---- ---- ---- ---- 11.324 +.087 11.237 3400 ---- ---- ---- ---- 11.534 +.089 11.445 3425 ---- ---- ---- ---- 11.744 +.089 11.655 3450 ---- ---- ---- ---- 11.954 +.089 11.865 3475 ---- ---- ---- ---- 12.165 +.090 12.075 3500 ---- ---- ---- ---- 12.376 +.090 12.286 3525 ---- ---- ---- ---- 12.588 +.091 12.497 3550 ---- ---- ---- ---- 12.800 +.091 12.709 3575 ---- ---- ---- ---- 13.012 +.092 12.920 3600 ---- ---- ---- ---- 13.225 +.093 13.132 3625 ---- ---- ---- ---- 13.438 +.093 13.345 3650 ---- ---- ---- ---- 13.651 +.094 13.557 3675 ---- ---- ---- ---- 13.864 +.094 13.770 3700 ---- ---- ---- ---- 14.078 +.095 13.983 3725 ---- ---- ---- ---- 14.292 +.095 14.197 3750 ---- ---- ---- ---- 14.506 +.095 14.411 3775 ---- ---- ---- ---- 14.721 +.096 14.625 3800 ---- ---- ---- ---- 14.936 +.097 14.839 3825 ---- ---- ---- ---- 15.151 +.097 15.054 3850 ---- ---- ---- ---- 15.367 +.098 15.269 3875 ---- ---- ---- ---- 15.583 +.098 15.485 3900 ---- ---- ---- ---- 15.800 +.099 15.701 3925 ---- ---- ---- ---- 16.017 +.100 15.917 3950 ---- ---- ---- ---- 16.234 +.100 16.134 3975 ---- ---- ---- ---- 16.452 +.101 16.351 4000 ---- ---- ---- ---- 16.670 +.101 16.569 4025 ---- ---- ---- ---- 16.889 +.102 16.787 4050 ---- ---- ---- ---- 17.108 +.102 17.006 4075 ---- ---- ---- ---- 17.327 +.102 17.225 4100 ---- ---- ---- ---- 17.547 +.103 17.444 4125 ---- ---- ---- ---- 17.768 +.104 17.664 925 ---- ---- ---- ---- .388 +.006 .382 950 ---- ---- ---- ---- .412 +.006 .406 975 ---- ---- ---- ---- .436 +.006 .430 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .726 +.009 .717 1050 ---- ---- ---- ---- .758 +.009 .749 1075 ---- ---- ---- ---- .791 +.009 .782 1100 ---- ---- ---- ---- .824 +.009 .815 1125 ---- ---- ---- ---- .858 +.010 .848 1150 ---- ---- ---- ---- .892 +.011 .881 1175 ---- ---- ---- ---- .926 +.011 .915 1200 ---- ---- ---- ---- .961 +.012 .949 1225 ---- ---- ---- ---- .995 +.011 .984 1250 ---- ---- ---- ---- 1.031 +.013 1.018 1275 ---- ---- ---- ---- 1.066 +.013 1.053 1300 ---- ---- ---- ---- 1.102 +.013 1.089 1325 ---- ---- ---- ---- 1.138 +.014 1.124 1350 ---- ---- ---- ---- 1.174 +.014 1.160 1375 ---- ---- ---- ---- 1.211 +.015 1.196 1400 ---- ---- ---- ---- 1.247 +.015 1.232 1425 ---- ---- ---- ---- 1.284 +.016 1.268 1450 ---- ---- ---- ---- 1.322 +.017 1.305 1475 ---- ---- ---- ---- 1.359 +.017 1.342 1500 ---- ---- ---- ---- 1.397 +.018 1.379 1525 ---- ---- ---- ---- 1.435 +.019 1.416 1550 ---- ---- ---- ---- 1.473 +.019 1.454 1575 ---- ---- ---- ---- 1.511 +.019 1.492 1600 ---- ---- ---- ---- 1.550 +.020 1.530 1625 ---- ---- ---- ---- 1.589 +.020 1.569 1650 ---- ---- ---- ---- 1.630 +.022 1.608 1675 ---- ---- ---- ---- 1.671 +.022 1.649 1700 ---- ---- ---- ---- 1.714 +.023 1.691 1725 ---- ---- ---- ---- 1.758 +.024 1.734 1750 ---- ---- ---- ---- 1.804 +.024 1.780 1775 ---- ---- ---- ---- 1.852 +.025 1.827 1800 ---- ---- ---- ---- 1.903 +.026 1.877 1825 ---- ---- ---- ---- 1.957 +.027 1.930 1850 ---- ---- ---- ---- 2.014 +.028 1.986 1875 ---- ---- ---- ---- 2.074 +.028 2.046 1900 ---- ---- ---- ---- 2.139 +.030 2.109 1925 ---- ---- ---- ---- 2.207 +.031 2.176 1950 ---- ---- ---- ---- 2.279 +.031 2.248 1975 ---- ---- ---- ---- 2.355 +.032 2.323 2000 ---- ---- ---- ---- 2.436 +.033 2.403 2025 ---- ---- ---- ---- 2.521 +.034 2.487 2050 ---- ---- ---- ---- 2.610 +.035 2.575 2075 ---- ---- ---- ---- 2.705 +.036 2.669 2100 ---- ---- ---- ---- 2.803 +.036 2.767 2125 ---- ---- ---- ---- 2.907 +.038 2.869 2150 ---- ---- ---- ---- 3.015 +.039 2.976 2175 ---- ---- ---- ---- 3.127 +.040 3.087 2200 ---- ---- ---- ---- 3.243 +.041 3.202 2225 ---- ---- ---- ---- 3.364 +.042 3.322 2250 ---- ---- ---- ---- 3.488 +.043 3.445 2275 ---- ---- ---- ---- 3.616 +.044 3.572 2300 ---- ---- ---- ---- 3.748 +.045 3.703 2325 ---- ---- ---- ---- 3.882 +.045 3.837 2350 ---- ---- ---- ---- 4.020 +.046 3.974 2375 ---- ---- ---- ---- 4.161 +.048 4.113 2400 ---- ---- ---- ---- 4.305 +.049 4.256 2425 ---- ---- ---- ---- 4.450 +.049 4.401 2450 ---- ---- ---- ---- 4.598 +.050 4.548 2475 ---- ---- ---- ---- 4.748 +.051 4.697 2500 ---- ---- ---- ---- 4.900 +.052 4.848 2525 ---- ---- ---- ---- 5.054 +.054 5.000 2550 ---- ---- ---- ---- 5.209 +.054 5.155 2575 ---- ---- ---- ---- 5.367 +.055 5.312 2600 ---- ---- ---- ---- 5.526 +.056 5.470 2625 ---- ---- ---- ---- 5.687 +.056 5.631 2650 ---- ---- ---- ---- 5.851 +.058 5.793 2675 ---- ---- ---- ---- 6.016 +.058 5.958 2700 ---- ---- ---- ---- 6.183 +.059 6.124 2725 ---- ---- ---- ---- 6.353 +.060 6.293 2750 ---- ---- ---- ---- 6.524 +.061 6.463 2775 ---- ---- ---- ---- 6.698 +.062 6.636 2800 ---- ---- ---- ---- 6.873 +.063 6.810 2825 ---- ---- ---- ---- 7.050 +.063 6.987 2850 ---- ---- ---- ---- 7.230 +.064 7.166 2875 ---- ---- ---- ---- 7.411 +.064 7.347 2900 ---- ---- ---- ---- 7.595 +.066 7.529 2925 ---- ---- ---- ---- 7.780 +.066 7.714 2950 ---- ---- ---- ---- 7.967 +.067 7.900 2975 ---- ---- ---- ---- 8.155 +.067 8.088 3000 ---- ---- ---- ---- 8.346 +.069 8.277 3025 ---- ---- ---- ---- 8.537 +.068 8.469 3050 ---- ---- ---- ---- 8.731 +.070 8.661 3075 ---- ---- ---- ---- 8.925 +.070 8.855 3100 ---- ---- ---- ---- 9.121 +.070 9.051 3125 ---- ---- ---- ---- 9.319 +.071 9.248 3150 ---- ---- ---- ---- 9.517 +.071 9.446 3175 ---- ---- ---- ---- 9.717 +.072 9.645 3200 ---- ---- ---- ---- 9.918 +.073 9.845 3225 ---- ---- ---- ---- 10.120 +.073 10.047 3250 ---- ---- ---- ---- 10.323 +.074 10.249 3275 ---- ---- ---- ---- 10.527 +.075 10.452 3300 ---- ---- ---- ---- 10.731 +.074 10.657 3325 ---- ---- ---- ---- 10.937 +.075 10.862 3350 ---- ---- ---- ---- 11.144 +.076 11.068 3375 ---- ---- ---- ---- 11.351 +.076 11.275 3400 ---- ---- ---- ---- 11.560 +.077 11.483 3425 ---- ---- ---- ---- 11.769 +.077 11.692 3450 ---- ---- ---- ---- 11.979 +.078 11.901 3475 ---- ---- ---- ---- 12.190 +.078 12.112 3500 ---- ---- ---- ---- 12.402 +.079 12.323 3525 ---- ---- ---- ---- 12.614 +.079 12.535 3550 ---- ---- ---- ---- 12.827 +.079 12.748 3575 ---- ---- ---- ---- 13.041 +.080 12.961 3600 ---- ---- ---- ---- 13.256 +.080 13.176 3625 ---- ---- ---- ---- 13.471 +.081 13.390 3650 ---- ---- ---- ---- 13.687 +.081 13.606 3675 ---- ---- ---- ---- 13.904 +.082 13.822 3700 ---- ---- ---- ---- 14.121 +.082 14.039 3725 ---- ---- ---- ---- 14.339 +.082 14.257 3750 ---- ---- ---- ---- 14.558 +.083 14.475 3775 ---- ---- ---- ---- 14.777 +.083 14.694 3800 ---- ---- ---- ---- 14.997 +.083 14.914 3825 ---- ---- ---- ---- 15.218 +.084 15.134 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .882 +.009 .873 1050 ---- ---- ---- ---- .918 +.009 .909 1075 ---- ---- ---- ---- .954 +.009 .945 1100 ---- ---- ---- ---- .991 +.010 .981 1125 ---- ---- ---- ---- 1.028 +.010 1.018 1150 ---- ---- ---- ---- 1.065 +.011 1.054 1175 ---- ---- ---- ---- 1.103 +.012 1.091 1200 ---- ---- ---- ---- 1.140 +.012 1.128 1225 ---- ---- ---- ---- 1.178 +.012 1.166 1250 ---- ---- ---- ---- 1.216 +.013 1.203 1275 ---- ---- ---- ---- 1.254 +.013 1.241 1300 ---- ---- ---- ---- 1.292 +.013 1.279 1325 ---- ---- ---- ---- 1.331 +.014 1.317 1350 ---- ---- ---- ---- 1.369 +.014 1.355 1375 ---- ---- ---- ---- 1.408 +.015 1.393 1400 ---- ---- ---- ---- 1.447 +.016 1.431 1425 ---- ---- ---- ---- 1.486 +.017 1.469 1450 ---- ---- ---- ---- 1.525 +.017 1.508 1475 ---- ---- ---- ---- 1.564 +.017 1.547 1500 ---- ---- ---- ---- 1.603 +.018 1.585 1525 ---- ---- ---- ---- 1.642 +.018 1.624 1550 ---- ---- ---- ---- 1.682 +.019 1.663 1575 ---- ---- ---- ---- 1.722 +.020 1.702 1600 ---- ---- ---- ---- 1.761 +.020 1.741 1625 ---- ---- ---- ---- 1.802 +.021 1.781 1650 ---- ---- ---- ---- 1.843 +.021 1.822 1675 ---- ---- ---- ---- 1.886 +.022 1.864 1700 ---- ---- ---- ---- 1.930 +.023 1.907 1725 ---- ---- ---- ---- 1.975 +.023 1.952 1750 ---- ---- ---- ---- 2.023 +.024 1.999 1775 ---- ---- ---- ---- 2.074 +.025 2.049 1800 ---- ---- ---- ---- 2.127 +.026 2.101 1825 ---- ---- ---- ---- 2.183 +.026 2.157 1850 ---- ---- ---- ---- 2.244 +.028 2.216 1875 ---- ---- ---- ---- 2.308 +.028 2.280 1900 ---- ---- ---- ---- 2.376 +.029 2.347 1925 ---- ---- ---- ---- 2.449 +.030 2.419 1950 ---- ---- ---- ---- 2.526 +.031 2.495 1975 ---- ---- ---- ---- 2.606 +.031 2.575 2000 ---- ---- ---- ---- 2.691 +.032 2.659 2025 ---- ---- ---- ---- 2.780 +.033 2.747 2050 ---- ---- ---- ---- 2.873 +.034 2.839 2075 ---- ---- ---- ---- 2.970 +.035 2.935 2100 ---- ---- ---- ---- 3.071 +.036 3.035 2125 ---- ---- ---- ---- 3.175 +.037 3.138 2150 ---- ---- ---- ---- 3.283 +.037 3.246 2175 ---- ---- ---- ---- 3.396 +.039 3.357 2200 ---- ---- ---- ---- 3.511 +.039 3.472 2225 ---- ---- ---- ---- 3.631 +.040 3.591 2250 ---- ---- ---- ---- 3.754 +.041 3.713 2275 ---- ---- ---- ---- 3.881 +.042 3.839 2300 ---- ---- ---- ---- 4.012 +.043 3.969 2325 ---- ---- ---- ---- 4.146 +.044 4.102 2350 ---- ---- ---- ---- 4.284 +.045 4.239 2375 ---- ---- ---- ---- 4.424 +.045 4.379 2400 ---- ---- ---- ---- 4.568 +.046 4.522 2425 ---- ---- ---- ---- 4.716 +.048 4.668 2450 ---- ---- ---- ---- 4.866 +.048 4.818 2475 ---- ---- ---- ---- 5.019 +.049 4.970 2500 ---- ---- ---- ---- 5.175 +.050 5.125 2525 ---- ---- ---- ---- 5.333 +.051 5.282 2550 ---- ---- ---- ---- 5.493 +.051 5.442 2575 ---- ---- ---- ---- 5.655 +.052 5.603 2600 ---- ---- ---- ---- 5.818 +.052 5.766 2625 ---- ---- ---- ---- 5.983 +.054 5.929 2650 ---- ---- ---- ---- 6.148 +.054 6.094 2675 ---- ---- ---- ---- 6.314 +.055 6.259 2700 ---- ---- ---- ---- 6.481 +.055 6.426 2725 ---- ---- ---- ---- 6.649 +.056 6.593 2750 ---- ---- ---- ---- 6.818 +.057 6.761 2775 ---- ---- ---- ---- 6.989 +.058 6.931 2800 ---- ---- ---- ---- 7.161 +.058 7.103 2825 ---- ---- ---- ---- 7.335 +.059 7.276 2850 ---- ---- ---- ---- 7.511 +.059 7.452 2875 ---- ---- ---- ---- 7.690 +.060 7.630 2900 ---- ---- ---- ---- 7.871 +.061 7.810 2925 ---- ---- ---- ---- 8.053 +.061 7.992 2950 ---- ---- ---- ---- 8.238 +.062 8.176 2975 ---- ---- ---- ---- 8.424 +.062 8.362 3000 ---- ---- ---- ---- 8.613 +.063 8.550 3025 ---- ---- ---- ---- 8.803 +.064 8.739 3050 ---- ---- ---- ---- 8.995 +.064 8.931 3075 ---- ---- ---- ---- 9.189 +.065 9.124 3100 ---- ---- ---- ---- 9.384 +.066 9.318 3125 ---- ---- ---- ---- 9.581 +.066 9.515 3150 ---- ---- ---- ---- 9.779 +.067 9.712 3175 ---- ---- ---- ---- 9.978 +.067 9.911 3200 ---- ---- ---- ---- 10.179 +.067 10.112 3225 ---- ---- ---- ---- 10.382 +.068 10.314 3250 ---- ---- ---- ---- 10.585 +.068 10.517 3275 ---- ---- ---- ---- 10.790 +.069 10.721 3300 ---- ---- ---- ---- 10.996 +.069 10.927 3325 ---- ---- ---- ---- 11.203 +.070 11.133 3350 ---- ---- ---- ---- 11.411 +.070 11.341 3375 ---- ---- ---- ---- 11.620 +.071 11.549 3400 ---- ---- ---- ---- 11.830 +.071 11.759 3425 ---- ---- ---- ---- 12.040 +.071 11.969 3450 ---- ---- ---- ---- 12.252 +.072 12.180 3475 ---- ---- ---- ---- 12.464 +.072 12.392 3500 ---- ---- ---- ---- 12.677 +.072 12.605 3525 ---- ---- ---- ---- 12.891 +.073 12.818 3550 ---- ---- ---- ---- 13.105 +.073 13.032 3575 ---- ---- ---- ---- 13.320 +.073 13.247 3600 ---- ---- ---- ---- 13.536 +.073 13.463 3625 ---- ---- ---- ---- 13.753 +.074 13.679 3650 ---- ---- ---- ---- 13.970 +.074 13.896 3675 ---- ---- ---- ---- 14.188 +.075 14.113 3700 ---- ---- ---- ---- 14.407 +.075 14.332 3725 ---- ---- ---- ---- 14.626 +.075 14.551 3750 ---- ---- ---- ---- 14.846 +.076 14.770 3775 ---- ---- ---- ---- 15.066 +.076 14.990 3800 ---- ---- ---- ---- 15.287 +.076 15.211 3825 ---- ---- ---- ---- 15.509 +.076 15.433 3850 ---- ---- ---- ---- 15.731 +.076 15.655 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.071 +.009 1.062 1050 ---- ---- ---- ---- 1.111 +.009 1.102 1075 ---- ---- ---- ---- 1.151 +.010 1.141 1100 ---- ---- ---- ---- 1.191 +.010 1.181 1125 ---- ---- ---- ---- 1.232 +.011 1.221 1150 ---- ---- ---- ---- 1.272 +.011 1.261 1175 ---- ---- ---- ---- 1.313 +.012 1.301 1200 ---- ---- ---- ---- 1.353 +.011 1.342 1225 ---- ---- ---- ---- 1.394 +.012 1.382 1250 ---- ---- ---- ---- 1.435 +.013 1.422 1275 ---- ---- ---- ---- 1.475 +.013 1.462 1300 ---- ---- ---- ---- 1.516 +.013 1.503 1325 ---- ---- ---- ---- 1.557 +.014 1.543 1350 ---- ---- ---- ---- 1.598 +.015 1.583 1375 ---- ---- ---- ---- 1.638 +.014 1.624 1400 ---- ---- ---- ---- 1.679 +.015 1.664 1425 ---- ---- ---- ---- 1.720 +.016 1.704 1450 ---- ---- ---- ---- 1.761 +.017 1.744 1475 ---- ---- ---- ---- 1.801 +.017 1.784 1500 ---- ---- ---- ---- 1.842 +.018 1.824 1525 ---- ---- ---- ---- 1.882 +.017 1.865 1550 ---- ---- ---- ---- 1.923 +.018 1.905 1575 ---- ---- ---- ---- 1.964 +.019 1.945 1600 ---- ---- ---- ---- 2.004 +.019 1.985 1625 ---- ---- ---- ---- 2.046 +.021 2.025 1650 ---- ---- ---- ---- 2.088 +.021 2.067 1675 ---- ---- ---- ---- 2.131 +.022 2.109 1700 ---- ---- ---- ---- 2.175 +.022 2.153 1725 ---- ---- ---- ---- 2.222 +.023 2.199 1750 ---- ---- ---- ---- 2.270 +.023 2.247 1775 ---- ---- ---- ---- 2.321 +.024 2.297 1800 ---- ---- ---- ---- 2.375 +.024 2.351 1825 ---- ---- ---- ---- 2.433 +.026 2.407 1850 ---- ---- ---- ---- 2.494 +.026 2.468 1875 ---- ---- ---- ---- 2.560 +.027 2.533 1900 ---- ---- ---- ---- 2.630 +.028 2.602 1925 ---- ---- ---- ---- 2.704 +.028 2.676 1950 ---- ---- ---- ---- 2.783 +.029 2.754 1975 ---- ---- ---- ---- 2.866 +.030 2.836 2000 ---- ---- ---- ---- 2.954 +.031 2.923 2025 ---- ---- ---- ---- 3.045 +.031 3.014 2050 ---- ---- ---- ---- 3.141 +.032 3.109 2075 ---- ---- ---- ---- 3.241 +.033 3.208 2100 ---- ---- ---- ---- 3.346 +.034 3.312 2125 ---- ---- ---- ---- 3.454 +.035 3.419 2150 ---- ---- ---- ---- 3.566 +.036 3.530 2175 ---- ---- ---- ---- 3.682 +.036 3.646 2200 ---- ---- ---- ---- 3.802 +.037 3.765 2225 ---- ---- ---- ---- 3.925 +.037 3.888 2250 ---- ---- ---- ---- 4.052 +.038 4.014 2275 ---- ---- ---- ---- 4.183 +.039 4.144 2300 ---- ---- ---- ---- 4.317 +.040 4.277 2325 ---- ---- ---- ---- 4.454 +.041 4.413 2350 ---- ---- ---- ---- 4.594 +.042 4.552 2375 ---- ---- ---- ---- 4.736 +.042 4.694 2400 ---- ---- ---- ---- 4.882 +.043 4.839 2425 ---- ---- ---- ---- 5.029 +.043 4.986 2450 ---- ---- ---- ---- 5.179 +.044 5.135 2475 ---- ---- ---- ---- 5.332 +.045 5.287 2500 ---- ---- ---- ---- 5.486 +.046 5.440 2525 ---- ---- ---- ---- 5.642 +.046 5.596 2550 ---- ---- ---- ---- 5.801 +.048 5.753 2575 ---- ---- ---- ---- 5.961 +.048 5.913 2600 ---- ---- ---- ---- 6.123 +.048 6.075 2625 ---- ---- ---- ---- 6.288 +.049 6.239 2650 ---- ---- ---- ---- 6.454 +.049 6.405 2675 ---- ---- ---- ---- 6.623 +.051 6.572 2700 ---- ---- ---- ---- 6.793 +.051 6.742 2725 ---- ---- ---- ---- 6.965 +.051 6.914 2750 ---- ---- ---- ---- 7.140 +.052 7.088 2775 ---- ---- ---- ---- 7.316 +.053 7.263 2800 ---- ---- ---- ---- 7.494 +.053 7.441 2825 ---- ---- ---- ---- 7.674 +.053 7.621 2850 ---- ---- ---- ---- 7.857 +.055 7.802 2875 ---- ---- ---- ---- 8.041 +.055 7.986 2900 ---- ---- ---- ---- 8.227 +.055 8.172 2925 ---- ---- ---- ---- 8.414 +.055 8.359 2950 ---- ---- ---- ---- 8.604 +.056 8.548 2975 ---- ---- ---- ---- 8.794 +.056 8.738 3000 ---- ---- ---- ---- 8.987 +.057 8.930 3025 ---- ---- ---- ---- 9.180 +.057 9.123 3050 ---- ---- ---- ---- 9.375 +.058 9.317 3075 ---- ---- ---- ---- 9.571 +.059 9.512 3100 ---- ---- ---- ---- 9.767 +.058 9.709 3125 ---- ---- ---- ---- 9.965 +.059 9.906 3150 ---- ---- ---- ---- 10.164 +.060 10.104 3175 ---- ---- ---- ---- 10.363 +.059 10.304 3200 ---- ---- ---- ---- 10.564 +.060 10.504 3225 ---- ---- ---- ---- 10.765 +.060 10.705 3250 ---- ---- ---- ---- 10.968 +.061 10.907 3275 ---- ---- ---- ---- 11.171 +.061 11.110 3300 ---- ---- ---- ---- 11.375 +.062 11.313 3325 ---- ---- ---- ---- 11.580 +.062 11.518 3350 ---- ---- ---- ---- 11.786 +.062 11.724 3375 ---- ---- ---- ---- 11.992 +.062 11.930 3400 ---- ---- ---- ---- 12.200 +.063 12.137 3425 ---- ---- ---- ---- 12.408 +.063 12.345 3450 ---- ---- ---- ---- 12.617 +.063 12.554 3475 ---- ---- ---- ---- 12.827 +.064 12.763 3500 ---- ---- ---- ---- 13.038 +.065 12.973 3525 ---- ---- ---- ---- 13.249 +.065 13.184 3550 ---- ---- ---- ---- 13.461 +.065 13.396 3575 ---- ---- ---- ---- 13.674 +.065 13.609 3600 ---- ---- ---- ---- 13.887 +.065 13.822 3625 ---- ---- ---- ---- 14.101 +.065 14.036 3650 ---- ---- ---- ---- 14.316 +.066 14.250 3675 ---- ---- ---- ---- 14.531 +.066 14.465 3700 ---- ---- ---- ---- 14.747 +.066 14.681 3725 ---- ---- ---- ---- 14.964 +.067 14.897 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.193 +.021 2.172 1700 ---- ---- ---- ---- 2.261 +.021 2.240 1725 ---- ---- ---- ---- 2.330 +.022 2.308 1750 ---- ---- ---- ---- 2.400 +.022 2.378 1775 ---- ---- ---- ---- 2.471 +.023 2.448 1800 ---- ---- ---- ---- 2.543 +.024 2.519 1825 ---- ---- ---- ---- 2.616 +.025 2.591 1850 ---- ---- ---- ---- 2.689 +.025 2.664 1875 ---- ---- ---- ---- 2.764 +.026 2.738 1900 ---- ---- ---- ---- 2.839 +.026 2.813 1925 ---- ---- ---- ---- 2.916 +.027 2.889 1950 ---- ---- ---- ---- 2.995 +.028 2.967 1975 ---- ---- ---- ---- 3.075 +.028 3.047 2000 ---- ---- ---- ---- 3.159 +.030 3.129 2025 ---- ---- ---- ---- 3.246 +.030 3.216 2050 ---- ---- ---- ---- 3.336 +.031 3.305 2075 ---- ---- ---- ---- 3.431 +.031 3.400 2100 ---- ---- ---- ---- 3.531 +.032 3.499 2125 ---- ---- ---- ---- 3.636 +.034 3.602 2150 ---- ---- ---- ---- 3.745 +.034 3.711 2175 ---- ---- ---- ---- 3.859 +.035 3.824 2200 ---- ---- ---- ---- 3.977 +.035 3.942 2225 ---- ---- ---- ---- 4.100 +.036 4.064 2250 ---- ---- ---- ---- 4.227 +.037 4.190 2275 ---- ---- ---- ---- 4.357 +.037 4.320 2300 ---- ---- ---- ---- 4.492 +.038 4.454 2325 ---- ---- ---- ---- 4.630 +.039 4.591 2350 ---- ---- ---- ---- 4.771 +.040 4.731 2375 ---- ---- ---- ---- 4.915 +.040 4.875 2400 ---- ---- ---- ---- 5.062 +.041 5.021 2425 ---- ---- ---- ---- 5.212 +.042 5.170 2450 ---- ---- ---- ---- 5.364 +.042 5.322 2475 ---- ---- ---- ---- 5.517 +.042 5.475 2500 ---- ---- ---- ---- 5.673 +.043 5.630 2525 ---- ---- ---- ---- 5.830 +.044 5.786 2550 ---- ---- ---- ---- 5.989 +.044 5.945 2575 ---- ---- ---- ---- 6.150 +.045 6.105 2600 ---- ---- ---- ---- 6.313 +.046 6.267 2625 ---- ---- ---- ---- 6.477 +.046 6.431 2650 ---- ---- ---- ---- 6.644 +.047 6.597 2675 ---- ---- ---- ---- 6.812 +.047 6.765 2700 ---- ---- ---- ---- 6.983 +.048 6.935 2725 ---- ---- ---- ---- 7.155 +.048 7.107 2750 ---- ---- ---- ---- 7.329 +.048 7.281 2775 ---- ---- ---- ---- 7.506 +.049 7.457 2800 ---- ---- ---- ---- 7.684 +.050 7.634 2825 ---- ---- ---- ---- 7.864 +.050 7.814 2850 ---- ---- ---- ---- 8.047 +.051 7.996 2875 ---- ---- ---- ---- 8.231 +.051 8.180 2900 ---- ---- ---- ---- 8.417 +.051 8.366 2925 ---- ---- ---- ---- 8.605 +.052 8.553 2950 ---- ---- ---- ---- 8.795 +.053 8.742 2975 ---- ---- ---- ---- 8.986 +.053 8.933 3000 ---- ---- ---- ---- 9.178 +.053 9.125 3025 ---- ---- ---- ---- 9.372 +.053 9.319 3050 ---- ---- ---- ---- 9.567 +.053 9.514 3075 ---- ---- ---- ---- 9.764 +.054 9.710 3100 ---- ---- ---- ---- 9.961 +.054 9.907 3125 ---- ---- ---- ---- 10.159 +.054 10.105 3150 ---- ---- ---- ---- 10.359 +.056 10.303 3175 ---- ---- ---- ---- 10.559 +.056 10.503 3200 ---- ---- ---- ---- 10.760 +.056 10.704 3225 ---- ---- ---- ---- 10.962 +.056 10.906 3250 ---- ---- ---- ---- 11.165 +.057 11.108 3275 ---- ---- ---- ---- 11.368 +.056 11.312 3300 ---- ---- ---- ---- 11.573 +.057 11.516 3325 ---- ---- ---- ---- 11.778 +.057 11.721 3350 ---- ---- ---- ---- 11.984 +.057 11.927 3375 ---- ---- ---- ---- 12.191 +.057 12.134 3400 ---- ---- ---- ---- 12.399 +.058 12.341 3425 ---- ---- ---- ---- 12.608 +.058 12.550 3450 ---- ---- ---- ---- 12.817 +.058 12.759 3475 ---- ---- ---- ---- 13.027 +.058 12.969 3500 ---- ---- ---- ---- 13.238 +.059 13.179 3525 ---- ---- ---- ---- 13.450 +.059 13.391 3550 ---- ---- ---- ---- 13.662 +.059 13.603 3575 ---- ---- ---- ---- 13.875 +.060 13.815 3600 ---- ---- ---- ---- 14.089 +.060 14.029 3625 ---- ---- ---- ---- 14.303 +.060 14.243 3650 ---- ---- ---- ---- 14.518 +.060 14.458 3675 ---- ---- ---- ---- 14.734 +.061 14.673 3700 ---- ---- ---- ---- 14.950 +.060 14.890 3725 ---- ---- ---- ---- 15.167 +.061 15.106 3750 ---- ---- ---- ---- 15.385 +.061 15.324 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1951 642 30658 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1875 ---- ---- ---- ---- 4.734 -.183 4.917 1900 ---- ---- ---- ---- 4.486 -.183 4.669 1925 ---- ---- ---- ---- 4.239 -.182 4.421 1950 ---- ---- ---- ---- 3.993 -.182 4.175 1975 ---- ---- ---- ---- 3.748 -.181 3.929 2000 ---- ---- ---- ---- 3.505 -.180 3.685 2025 ---- ---- 3.137A 3.137A 3.264 -.179 3.443 2050 ---- ---- 2.899A 2.899A 3.025 -.178 3.203 2075 ---- 3.193B 2.665A 3.192B 2.789 -.176 2.965 2100 ---- 3.215B 2.436A 3.214B 2.557 -.174 2.731 2125 ---- 2.977B 2.212A 2.976B 2.330 -.171 2.501 2150 ---- 2.744B 1.995A 2.743B 2.110 -.168 2.278 2175 ---- 2.514B 1.786A 2.513B 1.897 -.164 2.061 2200 ---- 2.290B 1.588A 2.290B 1.693 -.160 1.853 2225 ---- 2.073B 1.401A 2.072B 1.499 -.155 1.654 2250 ---- 1.864B 1.228A 1.863B 1.318 -.147 1.465 2265 ---- ---- ---- 1.384A 1.215 ---- ---- 2270 ---- ---- ---- 1.348A 1.182 ---- ---- 2275 ---- 1.664B 1.068A 1.663B 1.150 -.139 1.289 2280 ---- ---- ---- 1.279A 1.118 ---- ---- 2285 ---- ---- ---- ---- 1.086 -.136 1.222 2290 ---- ---- ---- ---- 1.055 -.134 1.189 2295 ---- ---- .951A .951A 1.025 -.132 1.157 2300 ---- 1.475B .924A 1.474B .996 -.129 1.125 2305 ---- ---- .896A .896A .967 -.127 1.094 2310 ---- ---- .870A .870A .938 -.126 1.064 2315 ---- ---- .844A .844A .910 -.124 1.034 2320 ---- ---- .818A .818A .883 -.121 1.004 2325 ---- 1.298B .793A 1.298B .856 -.120 .976 2330 ---- ---- .770A .770A .830 -.117 .947 2335 ---- .948B .746A .948B .805 -.115 .920 2340 ---- .954B .722A .954B .780 -.113 .893 2345 ---- .964B .700A .958B .755 -.111 .866 2350 ---- 1.135B .678A 1.135B .732 -.108 .840 2355 ---- .960B .656A .960B .709 -.106 .815 2360 ---- .970B .635A .970B .686 -.104 .790 2365 ---- .981B .615A .981B .664 -.102 .766 2370 ---- .976B .595A .976B .643 -.099 .742 2375 ---- .986B .576A .986B .622 -.097 .719 2380 ---- .958B .557A .958B .602 -.095 .697 2385 ---- .930B .539A .930B .582 -.093 .675 2390 ---- .904B .522A .904B .563 -.090 .653 2395 ---- .877B .505A .877B .544 -.089 .633 2400 ---- .851B .488A .851B .526 -.086 1 .612 2405 ---- .826B .472A .826B .509 -.084 .593 2410 ---- .801B .456A .801B .492 -.082 .574 2415 ---- .777B .441A .777B .475 -.080 .555 2420 ---- .753B .424A .753B .459 -.078 .537 2425 ---- .730B .409A .730B .443 -.076 .519 2430 ---- .708B .396A .708B .428 -.074 .502 2435 ---- .686B .382A .686B .414 -.072 .486 2440 ---- .664B .369A .664B .400 -.070 .470 2445 .369 .644B .357A .407B .386 -.068 1 .454 2450 ---- .623B .345A .623B .373 -.066 .439 2455 ---- .603B .334A .603B .360 -.064 .424 2460 ---- .584B .322A .584B .347 -.063 .410 2465 ---- .565B .312A .565B .335 -.062 .397 2470 ---- .547B .301A .547B .324 -.059 .383 2475 ---- .529B .291A .529B .312 -.058 .370 2480 ---- .512B .281A .512B .301 -.057 .358 2485 ---- .495B .272A .495B .291 -.055 .346 2490 ---- .479B .263A .479B .281 -.053 .334 2495 ---- .463B .254A .463B .271 -.052 .323 2500 ---- .447B .246A .447B .261 -.051 .312 1 1 2525 ---- .377B .207A .377B .219 -.044 .263 2550 ---- .320B .175A .320B .183 -.039 .222 200 200 2575 .160 .269B .148A .148A .153 -.034 11 .187 2600 ---- .226B .126A .226B .128 -.030 2 .158 2625 .115 .190B .107A .113A .107 -.027 1 .134 2650 ---- .160B .091A .160B .090 -.024 .114 2675 ---- .135B .078A .135B .076 -.021 .097 22 2700 ---- .113B .067A .113B .064 -.018 1 .082 22 2725 ---- .095B .057A .095B .054 -.016 .070 2750 ---- .080B .050A .080B .046 -.014 .060 2775 ---- .068B .043A .067B .040 -.012 .052 2800 ---- .058B .038A .058B .034 -.010 .044 2825 ---- .049B .033A .049B .029 -.009 .038 2850 ---- .041B .029A .041B .025 -.008 .033 2875 ---- .035B .026A .035B .022 -.007 .029 2900 ---- .029B .024A .029B .019 -.006 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 201 245 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1875 ---- ---- ---- ---- .008 +.001 .007 1900 ---- ---- ---- ---- .011 +.001 .010 1925 ---- ---- ---- ---- .014 +.001 .013 1950 ---- ---- .015A .015A .018 +.002 .016 1975 ---- ---- .018A .018A .023 +.002 .021 2000 ---- ---- .022A .022A .030 +.003 .027 2025 ---- .036B .027A .027A .039 +.005 .034 2050 ---- .049B .033A .033A .050 +.006 .044 2075 ---- .064B .040A .040A .064 +.008 .056 2100 ---- .084B .050A .050A .081 +.010 .071 2125 ---- .109B .063A .063A .104 +.012 .092 2150 ---- .141B .080A .080A .133 +.016 .117 2175 ---- .183B .101A .101A .169 +.019 2 .150 2200 ---- .234B .128A .128A .215 +.024 .191 2225 ---- .296B .161A .161A .271 +.029 .242 2250 ---- .371B .202A .202A .339 +.036 .303 2265 ---- ---- ---- .231A .386 ---- ---- 2270 ---- ---- ---- .241A .403 ---- ---- 2275 ---- .460B .252A .252A .420 +.044 .376 2280 ---- ---- ---- .263A .438 ---- ---- 2285 ---- .499B .274A .274A .457 +.048 .409 2290 ---- .520B .286A .286A .476 +.050 .426 2295 ---- .542B .300A .300A .495 +.051 .444 2300 ---- .563B .313A .313A .516 +.054 .462 5 2305 ---- .586B .326A .326A .537 +.056 .481 2310 .411 .608B .340A .607B .558 +.058 7 .500 7 7 2315 ---- .632B .355A .355A .580 +.060 .520 2320 ---- .656B .370A .370A .603 +.062 .541 2325 ---- .681B .386A .386A .626 +.064 .562 2330 ---- .706B .402A .402A .650 +.067 .583 2335 .461 .732B .417A .417A .674 +.069 7 .605 2340 ---- .759B .434A .434A .699 +.071 .628 2345 ---- .786B .454A .454A .725 +.073 .652 2350 ---- .814B .472A .472A .751 +.075 .676 2355 ---- .842B .497A .497A .777 +.077 .700 2360 ---- .871B .515A .515A .805 +.080 .725 2365 ---- .901B .535A .535A .833 +.082 .751 2370 ---- .931B .557A .557A .861 +.084 .777 2375 ---- .962B .577A .577A .890 +.086 .804 2380 ---- .993B .599A .599A .920 +.089 .831 2385 ---- 1.025B .623A .623A .950 +.091 .859 2390 ---- 1.057B .645A .645A .981 +.093 .888 2395 ---- 1.067B .668A .668A 1.012 +.095 .917 2400 ---- 1.123B .693A .693A 1.044 +.097 .947 2405 ---- 1.080B .718A .718A 1.076 +.099 .977 2410 ---- 1.081B .743A .743A 1.109 +.102 1.007 2415 ---- 1.080B .769A .769A 1.142 +.103 1.039 2420 ---- 1.080B .795A .795A 1.176 +.105 1.071 2425 ---- 1.297B .822A .822A 1.211 +.108 1.103 2430 ---- ---- .849A .849A 1.245 +.109 1.136 2435 ---- ---- .877A .877A 1.281 +.112 1.169 2440 ---- ---- .906A .906A 1.316 +.113 1.203 2445 ---- ---- .935A .935A 1.353 +.116 1.237 2450 ---- 1.483B .964A .964A 1.389 +.117 1.272 2455 ---- ---- .994A .994A 1.426 +.119 1.307 2460 ---- ---- 1.025A 1.025A 1.464 +.121 1.343 2465 ---- ---- 1.056A 1.056A 1.502 +.123 1.379 2470 ---- ---- 1.087A 1.087A 1.540 +.124 1.416 2475 ---- 1.679B 1.119A 1.119A 1.579 +.126 1.453 2480 ---- ---- ---- ---- 1.618 +.128 1.490 2485 ---- ---- ---- ---- 1.657 +.129 1.528 2490 ---- ---- ---- ---- 1.697 +.131 1.566 2495 ---- ---- ---- ---- 1.737 +.132 1.605 2500 ---- 1.883B 1.287A 1.287A 1.777 +.133 1.644 2525 ---- 2.095B 1.466A 1.466A 1.984 +.140 1.844 2550 ---- 2.313B 1.655A 1.655A 2.197 +.145 2.052 2575 ---- 2.536B 1.853A 1.853A 2.417 +.150 2.267 2600 ---- 2.764B 2.059A 2.059A 2.642 +.154 2.488 2625 ---- 2.995B 2.273A 2.273A 2.871 +.158 2.713 2650 ---- 3.230B 2.491A 2.491A 3.103 +.160 2.943 2675 ---- 3.466B 2.716A 2.716A 3.339 +.164 3.175 2700 ---- 3.705B 2.943A 2.943A 3.576 +.165 3.411 2725 ---- 3.946B 3.175A 3.175A 3.816 +.168 3.648 2750 ---- 4.154B 3.409A 3.409A 4.058 +.170 3.888 2775 ---- 4.212B 3.646A 3.646A 4.301 +.172 4.129 2800 ---- ---- 3.884A 3.884A 4.545 +.174 4.371 2825 ---- ---- 4.125A 4.125A 4.790 +.175 4.615 2850 ---- ---- 4.367A 4.367A 5.036 +.176 4.860 2875 ---- ---- ---- ---- 5.283 +.178 5.105 2900 ---- ---- ---- ---- 5.530 +.179 5.351 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 7 12 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.232 -.183 5.415 1850 ---- ---- ---- ---- 4.982 -.183 5.165 1875 ---- ---- ---- ---- 4.732 -.183 4.915 1900 ---- ---- ---- ---- 4.482 -.183 4.665 1925 ---- ---- ---- ---- 4.232 -.183 4.415 1950 ---- ---- ---- ---- 3.982 -.183 4.165 1975 ---- ---- ---- ---- 3.732 -.183 3.915 2000 ---- ---- ---- ---- 3.482 -.183 3.665 2025 ---- ---- ---- ---- 3.232 -.183 3.415 2050 ---- ---- ---- ---- 2.982 -.183 3.165 2075 ---- ---- ---- ---- 2.732 -.184 2.916 2100 ---- ---- ---- ---- 2.482 -.184 2.666 2125 ---- ---- ---- ---- 2.232 -.184 2.416 2150 ---- ---- ---- ---- 1.984 -.183 2.167 2175 ---- ---- ---- ---- 1.736 -.183 1.919 1 2200 ---- ---- ---- ---- 1.489 -.184 1.673 2220 ---- ---- ---- ---- 1.295 -.183 1.478 2225 ---- ---- 1.119A 1.119A 1.247 -.183 1.430 2 2230 ---- ---- ---- ---- 1.200 -.182 1.382 2235 ---- ---- ---- ---- 1.152 -.183 1.335 2240 ---- ---- ---- ---- 1.105 -.182 1.287 2245 ---- ---- .995A .995A 1.059 -.181 1.240 2250 1.170 1.275B .891A .891A 1.013 -.181 3 1.194 2 1 2255 ---- ---- .908A .908A .968 -.180 1.148 2260 ---- ---- .866A .866A .923 -.179 1.102 2265 ---- ---- .825A .825A .879 -.178 1.057 2270 ---- ---- .786A .786A .836 -.176 1.012 2275 .751 1.359B .685A .783A .793 -.175 2 .968 1 4 2280 ---- ---- .708A .708A .752 -.172 .924 2285 ---- .940B .672A .672A .711 -.171 .882 2290 ---- .920B .635A .635A .672 -.168 .840 2295 ---- .932B .601A .601A .633 -.165 .798 2300 ---- 1.202B .505A 1.201B .596 -.162 .758 1 2305 ---- .962B .476A .476A .560 -.159 .719 2310 ---- .984B .444A .444A .525 -.156 .681 2315 ---- .967B .415A .415A .491 -.152 .643 2320 ---- .958B .381A .381A .458 -.149 .607 1 2325 .710 .974B .353A .490B .426 -.146 3 .572 1 2330 ---- .869B .327A .327A .396 -.142 .538 1 2335 ---- .826B .301A .537B .367 -.138 .505 5 2340 .295 .783B .278A .334A .339 -.134 6 .473 2 3 2345 ---- .741B .255A .521B .312 -.131 .443 2 2 2350 .250 .763B .234A .320 .287 -.127 13 .414 5 2355 ---- .660B .213A .526B .263 -.123 .386 10 7 2360 ---- .621B .194A .545B .241 -.118 .359 11 8 2365 ---- .583B .177A .541B .220 -.113 .333 2 2370 .197 .546B .160A .239B .200 -.108 7 .308 2375 .260 .573B .144A .217B .181 -.104 6 .285 3 2380 .135 .537B .130A .188B .164 -.098 12 .262 2 6 2385 ---- .499B .117A .499B .148 -.093 .241 2 2390 .340 .467B .105A .105A .133 -.088 20 .221 20 40 2395 .294 .437B .094A .177B .120 -.083 72 .203 10 2400 .214 .413B .084A .140 .107 -.078 46 .185 121 124 2405 .099 .383B .076A .117B .096 -.073 10 .169 10 12 2410 .098 .356B .068A .099B .085 -.069 1 .154 6 22 2415 .075 .330B .061A .061A .076 -.064 1 .140 1 1 2420 ---- .306B .054A .306B .068 -.059 .127 31 2425 .070 .282B .049A .072 .060 -.055 4 .115 222 2430 .190 .260B .043A .063B .053 -.051 42 .104 3 23 2435 ---- .239B .039A .239B .047 -.047 .094 2440 ---- .219B .035A .219B .041 -.044 .085 3 12 2445 ---- .200B .031A .200B .036 -.040 .076 2450 .098 .183B .028A .115B .032 -.037 13 .069 6 16 2455 ---- .166B .025A .166B .028 -.034 .062 10 2460 .027 .151B .023A .023A .025 -.031 11 .056 10 23 2465 .122 .138B .020A .020A .022 -.028 5 .050 2470 ---- .125B .018A .125B .019 -.026 .045 40 22 2475 .067 .114B .015 .017B .017 -.024 6 .041 23 2480 .091 .102B .014A .077B .015 -.022 10 .037 3 2485 ---- .092B .013A .092B .013 -.020 .033 2 2490 ---- .083B .012A .083B .011 -.019 .030 8 2495 ---- .075B .011A .075B .010 -.017 .027 2500 .015 .067B .011A .011A .008 -.016 2 .024 1 82 2505 ---- .060B .010A .060B .007 -.014 .021 11 2510 .007 .053B .007 .007 .006 -.013 1 .019 5 2515 ---- .047B .008A .047B .005 -.012 .017 2520 ---- .042B .008A .042B .005 -.010 .015 6 2525 ---- .037B .007A .037B .004 -.010 .014 20 2550 ---- .019B .005A .019B .002 -.006 .008 11 135 2575 ---- .009B .003A .009B .001 -.003 .004 10 2600 ---- .003B ---- .003B .001 -.001 .002 32 2625 ---- ---- ---- ---- .001 UNCH .001 1 2650 ---- ---- ---- ---- .001 UNCH .001 5 2675 .001 .001 .001 .001 .001 UNCH 2 .001 17 2700 .001 .001 .001 .001 .001 UNCH 2 .001 9 16 2725 ---- ---- ---- ---- .001 UNCH .001 2 2750 ---- ---- ---- ---- .001 UNCH .001 14 30 2775 ---- ---- ---- ---- .001 UNCH .001 24 27 2800 ---- ---- ---- ---- .001 UNCH .001 29 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 300 338 1093 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 .001 .001 .001 .001 UNCH 1 .001 9 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 24 2100 .001 .001 .001 .001 .001 UNCH 1 .001 36 2125 ---- .003B ---- .003B .001 UNCH .001 20 2150 .004 .004 .003 .003 .003 +.001 15 .002 4 2175 ---- .006B .003A .003A .005 UNCH .005 22 2200 .008 .010B .004A .007 .008 UNCH 4 .008 5 27 2220 ---- .018B .006A .006A .014 UNCH .014 11 11 2225 ---- .021B .008A .008A .016 UNCH 1 .016 22 2230 .028 .028 .009A .016A .019 +.001 3 .018 2235 ---- .028B .009A .009A .021 +.001 .020 2240 ---- .033B .010A .010A .024 +.001 .023 2245 ---- .038B .011A .011A .028 +.002 .026 2250 .012 .044B .009 .043B .032 +.003 4 .029 10 27 2255 ---- .050B .012A .012A .037 +.004 .033 2260 .040 .057B .013A .040 .042 +.005 8 .037 6 3 2265 .011 .065B .011 .065B .048 +.006 10 .042 2270 ---- .074B .015A .015A .055 +.008 1 .047 14 2275 .020 .084B .017A .084B .062 +.009 6 .053 23 2280 ---- .095B .020A .020A .071 +.011 .060 1 2285 .021 .107B .021 .107B .080 +.013 3 .067 6 24 2290 .076 .121B .025A .074A .091 +.016 9 .075 1 2295 ---- .136B .027A .027A .102 +.018 70 .084 10 2300 .050 .152B .031A .103A .115 +.022 261 .093 7 299 2305 .035 .167B .034A .034A .129 +.025 1 .104 1 1 2310 ---- .186B .038A .038A .144 +.028 .116 5 2315 .202 .205B .043A .205B .160 +.032 20 .128 10 10 2320 ---- .226B .048A .048A .177 +.035 .142 1 2325 .075 .249B .052A .052A .195 +.038 20 .157 22 26 2330 .100 .272B .059A .094A .215 +.042 27 .173 3 12 2335 .230 .297B .066A .196A .236 +.046 1 .190 3 2340 .082 .324B .074A .324B .258 +.049 14 .209 10 10 2345 .158 .351B .082A .351B .281 +.053 7 .228 2 5 2350 .120 .380B .092A .259A .306 +.057 35 .249 11 82 2355 ---- .408B .102A .102A .332 +.061 1 .271 1 2360 .124 .439B .113A .439B .360 +.066 4 .294 2 2365 ---- .471B .126A .126A .389 +.071 .318 3 2370 .288 .504B .139A .504B .419 +.076 18 .343 21 2375 .215 .541B .153A .389A .450 +.080 3 .370 20 46 2380 .207 .560B .169A .560B .483 +.086 1 .397 10 13 2385 .205 .554B .186A .224A .517 +.091 2 .426 3 2390 ---- .594B .205A .205A .552 +.096 .456 2395 ---- .633B .224A .224A .589 +.101 .488 8 2400 .616 .733B .244A .549A .626 +.106 14 .520 11 2405 .319 .716B .265A .469B .665 +.111 1 .554 25 2410 ---- .759B .288A .288A .704 +.115 .589 10 2415 ---- .803B .313A .313A .745 +.121 .624 2420 ---- .846B .337A .337A .787 +.126 .661 21 2425 ---- .949B .365A .365A .829 +.129 .700 3 2430 ---- .932B .393A .393A .872 +.133 .739 4 2435 ---- .969B .421A .421A .916 +.137 .779 3 2440 ---- 1.016B .451A .451A .960 +.140 .820 1 2445 ---- 1.007B .486A .486A 1.005 +.144 .861 1 2450 ---- 1.177B .515A .515A 1.051 +.147 .904 6 11 2455 ---- 1.001B .548A .548A 1.097 +.150 .947 1 2460 ---- .997B .587A .587A 1.144 +.153 .991 2465 ---- ---- .679A .679A 1.191 +.156 1.035 2470 ---- ---- .715A .715A 1.238 +.158 1.080 6 6 2475 ---- 1.377B .693A .693A 1.286 +.161 1.125 4 2 2480 ---- ---- .792A .792A 1.334 +.163 1.171 3 2485 ---- ---- .832A .832A 1.382 +.164 1.218 20 2490 ---- ---- .872A .872A 1.430 +.166 1.264 2495 ---- ---- .914A .914A 1.479 +.168 1.311 2500 .906 1.389B .896A .991A 1.527 +.169 5 1.358 1 2505 ---- ---- .999A .999A 1.576 +.170 1.406 2510 ---- ---- 1.042A 1.042A 1.625 +.171 1.454 2515 ---- ---- 1.086A 1.086A 1.674 +.172 1.502 3 2520 ---- ---- 1.131A 1.131A 1.724 +.174 1.550 2525 1.341 1.413B 1.115A 1.413B 1.773 +.175 2 1.598 2550 ---- ---- 1.348A 1.348A 2.021 +.179 1.842 2575 ---- ---- ---- ---- 2.270 +.181 2.089 3 2600 ---- ---- ---- ---- 2.520 +.183 2.337 3 2625 ---- ---- ---- ---- 2.770 +.184 2.586 2650 ---- ---- ---- ---- 3.020 +.184 2.836 2675 ---- ---- ---- ---- 3.270 +.185 3.085 2700 ---- ---- ---- ---- 3.520 +.185 3.335 2725 ---- ---- ---- ---- 3.770 +.185 3.585 2750 ---- ---- ---- ---- 4.020 +.185 3.835 2775 ---- ---- ---- ---- 4.270 +.185 4.085 2800 ---- ---- ---- ---- 4.520 +.185 4.335 2825 ---- ---- ---- ---- 4.770 +.185 4.585 2850 ---- ---- ---- ---- 5.020 +.185 4.835 2875 ---- ---- ---- ---- 5.270 +.185 5.085 2900 ---- ---- ---- ---- 5.520 +.185 5.335 2925 ---- ---- ---- ---- 5.770 +.185 5.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 573 150 993 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.731 -.184 4.915 1900 ---- ---- ---- ---- 4.481 -.184 4.665 1925 ---- ---- ---- ---- 4.231 -.184 4.415 1950 ---- ---- ---- ---- 3.981 -.184 4.165 1975 ---- ---- ---- ---- 3.732 -.184 3.916 2000 ---- ---- ---- ---- 3.483 -.184 3.667 2025 ---- ---- ---- ---- 3.234 -.184 3.418 2050 ---- ---- ---- ---- 2.987 -.183 3.170 2075 ---- ---- ---- ---- 2.740 -.183 2.923 2100 ---- ---- ---- ---- 2.494 -.182 2.676 2125 ---- ---- ---- ---- 2.251 -.181 2.432 2150 ---- ---- 1.881A 1.881A 2.010 -.180 2.190 2 2 2175 ---- 2.076B 1.649A 2.074B 1.774 -.177 1.951 2200 ---- 2.136B 1.423A 2.136B 1.544 -.173 1.717 1 2225 ---- 1.960B 1.209A 1.959B 1.324 -.167 1.491 2240 ---- 1.418B 1.162A 1.162A 1.197 -.164 1.361 2245 ---- 1.434B 1.123A 1.123A 1.156 -.162 1.318 2250 ---- 1.726B 1.009A 1.725B 1.116 -.160 1.276 2255 ---- 1.424B 1.044A 1.044A 1.076 -.158 1.234 2260 ---- 1.451B 1.007A 1.007A 1.036 -.157 1.193 2265 ---- 1.485B .973A .973A .998 -.154 1.152 2270 ---- 1.460B .937A .937A .960 -.152 1.112 2275 ---- 1.501B .826A 1.500B .923 -.150 1.073 2280 ---- 1.384B .794A .794A .886 -.148 1.034 2285 ---- 1.342B .764A .764A .851 -.145 .996 2290 ---- 1.298B .732A .732A .816 -.143 .959 2295 ---- 1.255B .700A .700A .781 -.141 .922 2300 ---- 1.285B .665A 1.285B .748 -.138 .886 2305 ---- 1.170B .639A .639A .715 -.136 .851 2310 ---- 1.128B .606A .606A .684 -.133 .817 2315 ---- 1.087B .577A .577A .653 -.130 .783 2320 ---- 1.047B .550A .801B .623 -.127 .750 2325 ---- 1.081B .524A 1.080B .593 -.126 .719 2330 ---- .967B .499A .785B .565 -.122 .687 2335 ---- .929B .474A .788B .538 -.119 .657 2340 ---- .892B .450A .794B .511 -.117 .628 2345 ---- .854B .427A .797B .485 -.114 .599 1 2350 ---- .893B .406A .893B .460 -.112 .572 1 2355 ---- .805B .384A .805B .437 -.108 .545 2360 ---- .807B .364A .807B .414 -.105 .519 2365 ---- .784B .345A .771B .392 -.102 .494 2370 ---- .751B .327A .740B .371 -.099 .470 2375 ---- .724B .308A .724B .351 -.096 .447 2380 ---- .687B .291A .687B .331 -.093 .424 2385 ---- .660B .275A .660B .313 -.090 .403 2390 ---- .631B .260A .631B .296 -.086 .382 2395 ---- .604B .245A .604B .279 -.083 .362 2400 .322 .576B .232A .232A .263 -.080 24 .343 19 2405 ---- .549B .217A .549B .248 -.077 .325 1 2410 ---- .523B .204A .523B .234 -.073 .307 2415 ---- .498B .192A .498B .220 -.071 .291 2420 .200 .474B .181A .232B .208 -.067 10 .275 2425 ---- .450B .170A .450B .195 -.065 .260 2430 ---- .427B .161A .427B .184 -.061 .245 1 2435 ---- .405B .151A .405B .173 -.058 .231 1 2440 ---- .384B .143A .384B .163 -.055 .218 2445 ---- .364B .135A .364B .153 -.053 .206 2450 ---- .344B .127A .344B .144 -.050 .194 13 2455 ---- .325B .120A .325B .135 -.048 .183 2460 ---- .308B .113A .308B .127 -.046 .173 2465 ---- .291B .106A .291B .119 -.044 .163 2470 ---- .274B .100A .274B .112 -.041 .153 5 2475 .262 .262 .095A .095A .105 -.039 3 .144 26 2480 ---- .244B .089A .244B .099 -.037 .136 2485 ---- .230B .084A .230B .092 -.036 .128 2490 ---- .219B .080A .219B .087 -.034 .121 2495 ---- .206B .075A .206B .081 -.033 .114 2500 .173 .194B .071A .071A .076 -.031 4 .107 8 2505 ---- .183B .067A .183B .071 -.030 .101 2510 .112 .172B .063 .073B .067 -.028 23 .095 4 23 2515 ---- .162B .060A .162B .063 -.026 .089 10 10 2520 ---- .152B .056A .152B .059 -.025 .084 13 2525 ---- .143B .053A .143B .055 -.024 .079 17 2550 ---- .106B .039A .106B .039 -.020 1 .059 80 2575 .033 .077B .029A .029A .028 -.016 1 .044 22 2600 ---- .056B .022A .056B .020 -.013 .033 1 2625 ---- .041B .016A .041B .015 -.010 .025 2650 .010 .029B .010 .010 .011 -.008 1 .019 1 1 2675 ---- .020B .008A .020B .008 -.006 .014 2700 .005 .014B .005 .005 .006 -.005 7 .011 1 2725 .009 .009 .005A .005A .004 -.004 2 .008 18 18 2750 .008 .008 .005A .005A .003 -.003 1 .006 15 15 2775 ---- ---- .004A .004A .002 -.003 .005 18 2800 .005 .005 .004A .004A .002 -.002 10 .004 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 50 298 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .002 UNCH .002 1975 ---- ---- ---- ---- .003 UNCH .003 2000 ---- ---- ---- ---- .004 UNCH .004 2025 ---- ---- ---- ---- .005 UNCH .005 2050 ---- ---- ---- ---- .008 +.001 .007 1 1 2075 .011 .011 .007A .010 .011 +.001 5 .010 24 34 2100 .007 .012B .007 .012B .015 +.002 5 .013 6 16 2125 ---- .022B .013A .013A .021 +.002 .019 2150 ---- .032B .017A .017A .031 +.005 .026 1 8 2175 ---- .048B .022A .022A .044 +.006 .038 2200 ---- .072B .030A .030A .064 +.010 .054 3 3 2225 .063 .108B .042A .042A .094 +.016 5 .078 16 2240 ---- .135B .051A .051A .117 +.020 .097 2245 ---- .145B .055A .055A .126 +.022 .104 2250 .090 .156B .057 .156B .135 +.023 5 .112 1 2255 ---- .168B .063A .063A .145 +.025 .120 2260 ---- .180B .068A .068A .156 +.027 .129 2265 ---- .193B .072A .072A .168 +.030 .138 2270 .197 .207B .078A .159A .180 +.032 6 .148 2275 .086 .222B .083A .222B .192 +.033 4 .159 6 29 2280 .224 .237B .089A .181A .206 +.036 9 .170 2285 ---- .253B .095A .095A .220 +.038 .182 3 3 2290 .135 .271B .102A .271B .235 +.040 1 .195 1 2295 ---- .289B .109A .109A .251 +.043 .208 8 2300 ---- .308B .117A .117A .267 +.045 1 .222 4 2305 ---- .328B .125A .125A .285 +.048 .237 2310 .147 .349B .134A .269A .303 +.051 8 .252 6 14 2315 ---- .371B .142A .142A .322 +.053 .269 8 8 2320 ---- .394B .153A .153A .342 +.056 .286 2325 ---- .417B .164A .164A .363 +.059 .304 2330 ---- .441B .175A .175A .384 +.061 .323 2335 .210 .467B .186A .467B .407 +.064 8 .343 5 2340 ---- .493B .198A .198A .430 +.067 .363 2345 .215 .520B .211A .211A .454 +.069 4 .385 2350 ---- .548B .225A .225A .479 +.072 .407 1 2355 ---- .578B .240A .240A .506 +.076 .430 2360 ---- .606B .258A .258A .533 +.079 .454 2365 ---- .638B .273A .273A .561 +.082 .479 1 2370 ---- .665B .291A .291A .589 +.084 .505 2375 ---- .702B .308A .308A .619 +.088 .531 2380 ---- .732B .329A .329A .650 +.091 .559 2385 ---- .766B .347A .347A .682 +.095 .587 3 2390 ---- .800B .367A .367A .714 +.097 .617 2395 ---- .836B .389A .389A .748 +.101 .647 2400 ---- .875B .412A .412A .782 +.104 .678 6 6 2405 ---- .851B .435A .435A .817 +.108 .709 2410 ---- .879B .458A .458A .852 +.110 .742 2 2 2415 ---- .919B .484A .484A .889 +.114 .775 2420 ---- .957B .509A .509A .926 +.117 .809 2425 ---- 1.067B .536A .536A .964 +.120 .844 2430 ---- 1.038B .562A .562A 1.002 +.123 .879 2435 ---- 1.079B .591A .591A 1.041 +.125 .916 2 2440 ---- 1.121B .619A .619A 1.081 +.128 .953 2 2445 ---- 1.162B .649A .649A 1.121 +.131 .990 2450 ---- 1.273B .679A .679A 1.162 +.134 1.028 2 2455 ---- 1.248B .715A .715A 1.203 +.136 1.067 2460 ---- 1.291B .747A .747A 1.245 +.138 1.107 2 2465 ---- 1.334B .780A .780A 1.287 +.140 1.147 2470 ---- 1.378B .814A .814A 1.330 +.143 1.187 2475 ---- 1.493B .844A .844A 1.373 +.145 1.228 2480 ---- 1.467B .883A .883A 1.416 +.146 1.270 2485 ---- 1.513B .991A .991A 1.460 +.148 1.312 2490 ---- 1.558B 1.027A 1.027A 1.504 +.150 1.354 2495 ---- 1.604B 1.064A 1.064A 1.549 +.152 1.397 2500 ---- 1.717B 1.027A 1.027A 1.594 +.153 1.441 2505 ---- 1.632B 1.139A 1.139A 1.639 +.155 1.484 2510 ---- 1.630B 1.179A 1.179A 1.684 +.156 1.528 2515 ---- 1.637B 1.218A 1.218A 1.730 +.157 1.573 2520 ---- 1.650B 1.258A 1.258A 1.776 +.158 1.618 2525 ---- 1.949B 1.225A 1.225A 1.822 +.159 1.663 2550 ---- 2.187B 1.436A 1.436A 2.057 +.165 1.892 1 1 2575 ---- 2.391B 1.658A 1.658A 2.295 +.168 2.127 2600 ---- 2.416B 1.886A 1.886A 2.537 +.171 2.366 2625 ---- ---- 2.120A 2.120A 2.782 +.174 2.608 2 2 2650 ---- ---- 2.358A 2.358A 3.028 +.177 2.851 2675 ---- ---- ---- ---- 3.275 +.178 3.097 2700 ---- ---- ---- ---- 3.523 +.180 3.343 2725 ---- ---- ---- ---- 3.771 +.180 3.591 2750 ---- ---- ---- ---- 4.020 +.181 3.839 2775 ---- ---- ---- ---- 4.270 +.183 4.087 2800 ---- ---- ---- ---- 4.519 +.183 4.336 2825 ---- ---- ---- ---- 4.769 +.183 4.586 2850 ---- ---- ---- ---- 5.019 +.184 4.835 2875 ---- ---- ---- ---- 5.269 +.184 5.085 2900 ---- ---- ---- ---- 5.519 +.184 5.335 2925 ---- ---- ---- ---- 5.769 +.184 5.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 69 175 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.732 -.184 4.916 1900 ---- ---- ---- ---- 4.482 -.184 4.666 1925 ---- ---- ---- ---- 4.233 -.184 4.417 1950 ---- ---- ---- ---- 3.985 -.183 4.168 1975 ---- ---- ---- ---- 3.737 -.183 3.920 2000 ---- ---- ---- ---- 3.489 -.183 3.672 2025 ---- ---- ---- ---- 3.243 -.182 3.425 2050 ---- ---- ---- ---- 2.997 -.182 3.179 2075 ---- ---- ---- ---- 2.754 -.181 2.935 2100 ---- ---- 2.388A 2.388A 2.514 -.179 2.693 2125 ---- 2.584B 2.155A 2.584B 2.278 -.177 2.455 2150 ---- 2.649B 1.927A 2.649B 2.047 -.175 2.222 2175 ---- 2.467B 1.706A 2.467B 1.823 -.171 1.994 2200 ---- 2.233B 1.495A 2.233B 1.607 -.167 1.774 2225 ---- 2.005B 1.296A 2.004B 1.403 -.160 1.563 2240 ---- 1.796B 1.256A 1.256A 1.286 -.156 1.442 2245 ---- 1.751B 1.219A 1.219A 1.248 -.154 1.402 2250 ---- 1.783B 1.111A 1.783B 1.210 -.153 1.363 2255 ---- 1.663B 1.148A 1.148A 1.174 -.150 1.324 2260 ---- 1.619B 1.113A 1.113A 1.138 -.148 1.286 2265 ---- 1.577B 1.079A 1.079A 1.102 -.147 1.249 2270 ---- 1.535B .981A .981A 1.067 -.145 1.212 2275 ---- 1.571B .942A 1.571B 1.032 -.143 1.175 2280 ---- 1.452B .916A .916A .999 -.141 1.140 2285 ---- 1.411B .885A .885A .966 -.138 1.104 2290 ---- 1.370B .854A .854A .933 -.137 1.070 2295 ---- 1.330B .824A .824A .901 -.135 1.036 2300 ---- 1.368B .789A 1.368B .870 -.132 1.002 2305 ---- 1.252B .762A 1.009B .839 -.130 .969 2310 ---- 1.214B .734A .998B .809 -.128 .937 2315 ---- 1.176B .707A .998B .780 -.125 .905 2320 ---- 1.138B .681A 1.004B .751 -.124 .875 2325 ---- 1.181B .655A 1.181B .723 -.121 .844 2330 ---- 1.066B .630A 1.009B .696 -.119 .815 2335 ---- 1.030B .606A 1.010B .669 -.117 .786 2340 ---- 1.013B .583A 1.013B .643 -.115 .758 2345 ---- 1.010B .560A 1.010B .618 -.112 .730 2350 ---- 1.008B .538A 1.008B .594 -.109 .703 2355 ---- .969B .517A .969B .570 -.107 .677 2360 ---- .937B .497A .937B .547 -.105 .652 2365 ---- .905B .477A .905B .525 -.102 .627 2370 ---- .874B .458A .874B .503 -.100 .603 2375 ---- .850B .438A .850B .482 -.098 .580 2380 ---- .813B .421A .809B .462 -.095 .557 2385 ---- .791B .404A .791B .443 -.093 .536 2390 ---- .762B .386A .762B .425 -.089 .514 2395 ---- .735B .371A .735B .407 -.087 .494 2400 ---- .708B .355A .708B .390 -.084 .474 1 2405 ---- .682B .340A .682B .373 -.082 .455 2410 ---- .657B .326A .657B .358 -.079 .437 2415 ---- .633B .312A .633B .342 -.077 .419 2420 ---- .609B .299A .609B .328 -.073 .401 2425 ---- .586B .286A .586B .314 -.071 .385 3 2430 ---- .564B .274A .564B .300 -.069 .369 2435 ---- .542B .262A .542B .287 -.066 .353 2440 ---- .521B .251A .521B .275 -.063 .338 2445 ---- .500B .240A .500B .263 -.061 .324 2450 .273 .481B .230A .269 .252 -.058 6 .310 15 17 2455 ---- .462B .220A .462B .241 -.056 .297 2460 ---- .443B .211A .443B .230 -.054 .284 1 2465 ---- .424B .202A .424B .220 -.052 .272 9 2470 ---- .408B .193A .408B .211 -.049 .260 5 2475 ---- .391B .185A .391B .202 -.047 .249 2 2480 ---- .374B .177A .374B .193 -.045 .238 2485 ---- .358B .169A .358B .184 -.044 .228 2490 ---- .344B .162A .344B .176 -.042 .218 2495 ---- .328B .155A .328B .168 -.041 .209 2500 ---- .314B .148A .314B .161 -.039 .200 28 2505 ---- .301B .142A .301B .153 -.038 .191 2510 .286 .290B .136A .136A .146 -.037 2 .183 5 2515 ---- .278B .130A .278B .140 -.035 .175 2520 ---- .266B .124A .266B .134 -.033 .167 2525 ---- .254B .119A .254B .127 -.033 .160 12 12 2550 .177 .204B .096A .204B .101 -.028 10 .129 5 2575 ---- .163B .078A .163B .079 -.024 .103 2600 ---- .130B .064A .130B .063 -.020 .083 16 16 2625 ---- .104B .052A .104B .049 -.018 .067 27 22 2650 ---- .082B .042A .082B .039 -.015 .054 2675 ---- .066B .034A .066B .031 -.012 .043 2700 ---- .052B .028A .052B .025 -.010 .035 2725 ---- .041B .023A .041B .020 -.008 .028 2750 ---- .032B .019A .032B .016 -.007 .023 2775 ---- .025B .016A .025B .013 -.005 .018 2800 ---- .019B .013A .019B .011 -.004 .015 2825 ---- .015B .011A .015B .009 -.003 .012 2850 ---- .011B ---- .011B .007 -.003 .010 2875 ---- .009B ---- .009B .006 -.002 .008 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 70 126 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .005 UNCH .005 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- ---- ---- ---- .008 +.001 .007 1975 ---- ---- .008A .008A .009 UNCH .009 2000 ---- ---- .009A .009A .012 +.001 .011 2025 ---- ---- .009A .009A .015 +.001 .014 1 2050 ---- ---- .013A .013A .020 +.002 .018 2075 ---- .026B .017A .017A .027 +.003 .024 1 2100 ---- .038B .021A .021A .037 +.005 .032 2125 ---- .054B .029A .029A .050 +.006 .044 2150 ---- .075B .039A .039A .069 +.009 .060 2175 ---- .105B .052A .052A .094 +.012 .082 2200 ---- .145B .068A .068A .129 +.017 .112 31 2225 ---- .196B .090A .090A .174 +.023 .151 2240 ---- .233B .106A .106A .206 +.027 .179 2245 ---- .246B .112A .112A .218 +.029 .189 2250 ---- .260B .119A .119A .231 +.031 .200 2255 ---- .275B .126A .126A .244 +.033 .211 2260 ---- .289B .133A .133A .258 +.035 .223 2265 ---- .305B .140A .140A .272 +.036 .236 2270 ---- .322B .148A .148A .287 +.039 .248 2275 ---- .338B .157A .157A .303 +.041 .262 1 2280 ---- .357B .165A .165A .319 +.043 .276 2285 .173 .375B .173 .375B .336 +.045 3 .291 2290 .245 .395B .184A .234A .353 +.047 1 .306 2295 ---- .415B .194A .194A .371 +.049 .322 2300 ---- .435B .205A .205A .390 +.052 .338 2 10 2305 ---- .457B .216A .216A .409 +.054 .355 2310 ---- .479B .228A .228A .429 +.056 .373 2315 ---- .501B .241A .241A .450 +.059 .391 2320 ---- .525B .254A .254A .471 +.061 .410 2325 ---- .549B .267A .267A .493 +.063 .430 2330 ---- .574B .280A .280A .515 +.065 .450 2335 ---- .599B .295A .295A .539 +.068 .471 2340 ---- .625B .311A .311A .563 +.070 .493 2345 ---- .651B .327A .327A .587 +.072 .515 2350 ---- .680B .344A .344A .613 +.075 .538 1 2355 ---- .707B .361A .361A .639 +.077 .562 2360 ---- .736B .380A .380A .666 +.079 .587 2365 ---- .766B .399A .399A .693 +.081 .612 2370 ---- .797B .418A .418A .722 +.084 .638 2375 ---- .828B .437A .437A .751 +.086 .665 2380 ---- .860B .457A .457A .781 +.089 .692 2385 ---- .891B .479A .479A .812 +.092 .720 1 1 2390 ---- .925B .501A .501A .843 +.094 .749 2395 ---- .958B .523A .523A .875 +.096 .779 2400 .813 .996B .546A .810A .908 +.099 2 .809 2405 ---- 1.028B .571A .571A .941 +.102 .839 2410 .876 1.067B .596A .874A .976 +.105 3 .871 2415 ---- 1.103B .621A .621A 1.010 +.107 .903 2420 ---- 1.122B .647A .647A 1.046 +.111 .935 2425 ---- 1.178B .674A .674A 1.082 +.113 .969 2430 ---- 1.143B .702A .702A 1.118 +.115 1.003 2435 ---- 1.181B .730A .730A 1.155 +.118 1.037 2440 ---- 1.221B .758A .758A 1.193 +.121 1.072 2445 ---- 1.260B .788A .788A 1.231 +.123 1.108 2450 ---- 1.373B .818A .818A 1.269 +.125 1.144 2455 ---- 1.341B .848A .848A 1.308 +.128 1.180 2460 ---- 1.382B .879A .879A 1.348 +.130 1.218 2465 ---- 1.423B .910A .910A 1.388 +.133 1.255 2470 ---- 1.464B .946A .946A 1.428 +.134 1.294 2475 ---- 1.579B .977A .977A 1.469 +.137 1.332 2480 ---- 1.548B 1.013A 1.013A 1.510 +.139 1.371 2485 ---- 1.591B 1.047A 1.047A 1.551 +.140 1.411 2490 ---- 1.634B 1.082A 1.082A 1.593 +.142 1.451 2495 ---- 1.676B 1.117A 1.117A 1.635 +.143 1.492 2500 ---- 1.793B 1.151A 1.151A 1.677 +.145 1.532 2505 ---- 1.763B 1.259A 1.259A 1.720 +.146 1.574 2510 ---- 1.807B 1.296A 1.296A 1.763 +.148 1.615 2515 ---- 1.851B 1.334A 1.334A 1.806 +.149 1.657 2520 ---- 1.896B 1.372A 1.372A 1.850 +.150 1.700 2525 ---- 2.014B 1.337A 1.337A 1.894 +.151 1.743 2550 ---- 2.241B 1.535A 1.535A 2.117 +.156 1.961 2575 ---- 2.472B 1.744A 1.744A 2.345 +.160 2.185 2600 ---- 2.707B 1.961A 1.961A 2.578 +.164 2.414 2625 ---- 2.945B 2.183A 2.183A 2.815 +.167 2.648 2650 ---- 3.186B 2.412A 2.412A 3.054 +.170 2.884 2675 ---- 3.256B 2.645A 2.645A 3.296 +.172 3.124 2700 ---- ---- 2.881A 2.881A 3.539 +.174 3.365 2725 ---- ---- 3.120A 3.120A 3.784 +.176 3.608 2750 ---- ---- 3.360A 3.360A 4.031 +.178 3.853 2775 ---- ---- ---- ---- 4.278 +.180 4.098 2800 ---- ---- ---- ---- 4.525 +.180 4.345 2825 ---- ---- ---- ---- 4.773 +.181 4.592 2850 ---- ---- ---- ---- 5.022 +.182 4.840 2875 ---- ---- ---- ---- 5.271 +.183 5.088 2900 ---- ---- ---- ---- 5.520 +.183 5.337 2925 ---- ---- ---- ---- 5.770 +.184 5.586 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 46 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.732 -.184 4.916 1900 ---- ---- ---- ---- 4.483 -.184 4.667 1925 ---- ---- ---- ---- 4.235 -.183 4.418 1950 ---- ---- ---- ---- 3.988 -.182 4.170 1975 ---- ---- ---- ---- 3.741 -.182 3.923 2000 ---- ---- ---- ---- 3.496 -.181 3.677 2025 ---- ---- ---- ---- 3.252 -.181 3.433 2050 ---- ---- ---- ---- 3.010 -.180 3.190 2075 ---- ---- 2.644A 2.644A 2.771 -.178 2.949 2100 ---- 2.932B 2.411A 2.932B 2.535 -.176 2.711 2125 ---- 2.961B 2.182A 2.961B 2.303 -.174 2.477 2150 ---- 2.723B 1.959A 2.723B 2.077 -.171 2.248 2175 ---- 2.489B 1.745A 2.489B 1.859 -.167 2.026 2200 ---- 2.260B 1.540A 2.260B 1.649 -.162 1.811 2225 1.795 2.037B 1.347A 1.347A 1.451 -.155 2 1.606 2240 ---- ---- ---- ---- 1.337 -.151 1.488 2245 ---- ---- ---- ---- 1.301 -.148 1.449 2250 ---- 1.821B 1.168A 1.821B 1.264 -.147 1.411 2255 ---- ---- ---- ---- 1.229 -.145 1.374 2260 ---- ---- ---- ---- 1.193 -.144 1.337 2265 ---- ---- ---- ---- 1.159 -.141 1.300 2270 ---- ---- ---- ---- 1.125 -.139 1.264 2275 ---- 1.615B 1.004A 1.615B 1.091 -.138 1.229 2280 ---- ---- ---- ---- 1.058 -.136 1.194 2285 ---- ---- ---- ---- 1.026 -.134 1.160 2290 ---- ---- ---- ---- .994 -.132 1.126 2295 ---- ---- ---- ---- .963 -.130 1.093 2300 ---- 1.420B .855A 1.420B .932 -.129 1.061 2305 ---- ---- .828A .828A .902 -.127 1.029 2310 ---- ---- .801A .801A .873 -.124 .997 2315 ---- ---- .774A .774A .844 -.122 .966 2320 ---- ---- .748A .748A .816 -.120 .936 2325 ---- 1.238B .724A 1.238B .789 -.118 .907 2330 ---- ---- .699A .699A .762 -.116 .878 2335 ---- ---- .675A .675A .736 -.114 .850 2340 ---- .874B .652A .874B .711 -.111 .822 2345 ---- .858B .629A .858B .686 -.109 .795 2350 ---- 1.069B .607A 1.068B .662 -.107 .769 2355 ---- .879B .586A .879B .638 -.105 .743 2360 ---- .871B .565A .871B .616 -.102 .718 2365 ---- .887B .545A .887B .594 -.100 .694 2370 ---- .889B .526A .889B .572 -.098 .670 2375 ---- .916B .507A .916B .551 -.096 .647 2380 .741 .885B .489A .489A .531 -.093 20 .624 2385 ---- .859B .471A .859B .512 -.091 .603 2390 ---- .832B .454A .832B .493 -.088 .581 2395 ---- .805B .437A .805B .475 -.086 .561 2400 ---- .779B .421A .779B .457 -.084 .541 2405 .693 .753B .406A .475B .440 -.082 2 .522 2410 ---- .728B .391A .728B .424 -.079 .503 2415 ---- .704B .376A .704B .408 -.077 .485 2420 ---- .680B .362A .680B .392 -.075 .467 2425 ---- .657B .348A .657B .378 -.072 .450 2430 ---- .634B .335A .634B .363 -.071 .434 2435 ---- .612B .322A .612B .350 -.068 .418 2440 ---- .591B .310A .591B .336 -.067 .403 2445 ---- .570B .298A .570B .323 -.065 .388 2450 ---- .550B .287A .550B .311 -.062 .373 2455 ---- .531B .277A .531B .299 -.061 .360 2460 ---- .512B .267A .512B .288 -.058 .346 2465 ---- .493B .257A .493B .277 -.056 .333 2470 ---- .476B .247A .476B .266 -.055 .321 2475 ---- .458B .238A .458B .256 -.053 .309 2480 ---- .442B .229A .442B .246 -.051 .297 2485 ---- .425B .221A .425B .237 -.049 .286 2490 ---- .410B .213A .410B .227 -.049 .276 2495 ---- .394B .205A .394B .219 -.046 .265 2500 ---- .380B .197A .380B .210 -.045 .255 2525 ---- .316B .163A .316B .173 -.038 .211 2550 ---- .261B .136A .261B .142 -.032 .174 2575 ---- .215B .113A .215B .116 -.028 .144 2600 ---- .178B .095A .178B .096 -.024 .120 2625 ---- .147B .080A .147B .079 -.021 .100 2650 ---- .121B .067A .121B .065 -.018 .083 2675 ---- .100B .057A .100B .054 -.016 .070 2700 ---- .083B .048A .083B .045 -.013 .058 2725 ---- .069B .041A .069B .037 -.012 .049 2750 ---- .057B .035A .057B .031 -.010 .041 2775 ---- .047B .031A .047B .026 -.009 .035 2800 ---- .039B .027A .039B .022 -.008 .030 2825 ---- .032B .024A .032B .018 -.007 .025 2850 ---- .026B .021A .026B .015 -.007 .022 2875 ---- .021B ---- .021B .013 -.005 .018 2900 ---- .018B ---- .018B .011 -.005 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .004 UNCH .004 1875 ---- ---- ---- ---- .005 UNCH .005 1900 ---- ---- ---- ---- .007 +.001 .006 1925 ---- ---- ---- ---- .009 +.001 .008 1950 ---- ---- ---- ---- .012 +.001 .011 1975 ---- ---- .012A .012A .016 +.002 .014 2000 ---- ---- .015A .015A .020 +.002 .018 2025 ---- .024B .018A .018A .026 +.003 .023 2050 ---- .033B .023A .023A .034 +.004 .030 2075 ---- .044B .027A .027A .044 +.005 .039 2100 ---- .060B .035A .035A .058 +.007 .051 2125 ---- .080B .045A .045A .076 +.009 .067 2150 ---- .107B .059A .059A .100 +.012 .088 2175 ---- .143B .076A .076A .131 +.017 .114 2200 ---- .188B .097A .097A .171 +.022 .149 2225 ---- .244B .125A .125A .222 +.028 .194 2240 ---- .285B .144A .144A .259 +.034 .225 2245 ---- .299B .152A .152A .272 +.035 .237 2250 ---- .314B .159A .159A .285 +.036 .249 2255 ---- .330B .167A .167A .300 +.039 .261 2260 ---- .346B .176A .176A .314 +.040 .274 2265 ---- .363B .185A .185A .330 +.042 .288 2270 ---- .380B .194A .194A .345 +.043 .302 2275 ---- .398B .203A .203A .362 +.046 .316 2280 ---- .417B .213A .213A .379 +.048 .331 2285 ---- .436B .224A .224A .396 +.049 .347 2290 ---- .456B .235A .235A .414 +.051 .363 2295 ---- .477B .246A .246A .433 +.053 .380 2300 ---- .498B .258A .258A .452 +.055 .397 2305 ---- .519B .271A .271A .472 +.057 .415 2310 ---- .542B .284A .284A .493 +.060 .433 2315 ---- .565B .297A .297A .514 +.061 .453 2320 ---- .589B .311A .311A .536 +.064 .472 2325 ---- .613B .325A .325A .558 +.065 .493 2330 ---- .638B .340A .340A .582 +.068 .514 2335 ---- .664B .356A .356A .605 +.070 .535 2340 ---- .691B .374A .374A .630 +.072 .558 2345 ---- .718B .390A .390A .655 +.075 .580 2350 ---- .746B .407A .407A .681 +.077 .604 2 2355 ---- .774B .428A .428A .707 +.079 .628 2360 ---- .803B .446A .446A .734 +.081 .653 2365 ---- .833B .466A .466A .762 +.083 .679 2370 ---- .864B .486A .486A .791 +.086 .705 2375 ---- .895B .506A .506A .820 +.088 .732 2380 ---- .927B .527A .527A .850 +.091 .759 2385 ---- .957B .549A .549A .880 +.093 .787 2390 ---- .966B .572A .572A .911 +.095 .816 2395 ---- .972B .595A .595A .943 +.098 .845 2400 ---- 1.059B .618A .618A .975 +.100 .875 2405 .695 1.035 .643A .953A 1.008 +.102 2 .906 2410 ---- .972B .668A .668A 1.041 +.104 .937 2415 ---- .978B .693A .693A 1.075 +.106 .969 2420 ---- ---- .719A .719A 1.110 +.109 1.001 2425 ---- 1.237B .746A .746A 1.145 +.111 1.034 2430 ---- ---- .774A .774A 1.181 +.114 1.067 2435 ---- ---- .802A .802A 1.217 +.116 1.101 2440 ---- ---- .830A .830A 1.253 +.117 1.136 2445 ---- ---- .859A .859A 1.290 +.119 1.171 2450 ---- 1.427B .889A .889A 1.328 +.121 1.207 2455 ---- ---- .919A .919A 1.366 +.123 1.243 2460 ---- ---- .950A .950A 1.404 +.125 1.279 2465 ---- ---- .982A .982A 1.443 +.127 1.316 2470 ---- ---- 1.014A 1.014A 1.483 +.129 1.354 2475 ---- 1.628B 1.047A 1.047A 1.522 +.130 1.392 2480 ---- ---- ---- ---- 1.562 +.132 1.430 2485 ---- ---- ---- ---- 1.603 +.134 1.469 2490 ---- ---- ---- ---- 1.644 +.136 1.508 2495 ---- ---- ---- ---- 1.685 +.138 1.547 2500 ---- 1.837B 1.217A 1.217A 1.726 +.139 1.587 2525 ---- 2.054B 1.401A 1.401A 1.938 +.145 1.793 2550 ---- 2.277B 1.594A 1.594A 2.157 +.152 2.005 2575 ---- 2.505B 1.798A 1.798A 2.381 +.156 2.225 2600 ---- 2.736B 2.009A 2.009A 2.610 +.160 2.450 2625 ---- 2.969B 2.228A 2.228A 2.843 +.164 2.679 2650 ---- 3.208B 2.452A 2.452A 3.079 +.166 2.913 2675 ---- 3.448B 2.680A 2.680A 3.317 +.168 3.149 2700 ---- 3.689B 2.912A 2.912A 3.558 +.171 3.387 2725 ---- 3.802B 3.147A 3.147A 3.800 +.172 3.628 2750 ---- ---- 3.385A 3.385A 4.044 +.174 3.870 2775 ---- ---- 3.624A 3.624A 4.288 +.175 4.113 2800 ---- ---- 3.866A 3.866A 4.534 +.176 4.358 2825 ---- ---- ---- ---- 4.781 +.178 4.603 2850 ---- ---- ---- ---- 5.028 +.179 4.849 2875 ---- ---- ---- ---- 5.276 +.180 5.096 2900 ---- ---- ---- ---- 5.524 +.180 5.344 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.231 -.185 5.416 1850 ---- ---- ---- ---- 4.981 -.185 5.166 1875 ---- ---- ---- ---- 4.731 -.185 4.916 1900 ---- ---- ---- ---- 4.481 -.185 4.666 1925 ---- ---- ---- ---- 4.231 -.185 4.416 1950 ---- ---- ---- ---- 3.981 -.185 4.166 1975 ---- ---- ---- ---- 3.731 -.185 3.916 2000 ---- ---- ---- ---- 3.481 -.185 3.666 2025 ---- ---- ---- ---- 3.231 -.185 3.416 2050 ---- ---- ---- ---- 2.981 -.185 3.166 2075 ---- ---- ---- ---- 2.731 -.185 2.916 2100 ---- ---- ---- ---- 2.481 -.185 2.666 2125 ---- ---- ---- ---- 2.231 -.185 2.416 2150 ---- ---- ---- ---- 1.981 -.185 2.166 2175 ---- ---- ---- ---- 1.731 -.185 1.916 2200 ---- ---- ---- ---- 1.481 -.185 1.666 2220 ---- ---- ---- ---- 1.281 -.185 1.466 2225 ---- ---- ---- ---- 1.231 -.185 1.416 2230 ---- ---- ---- ---- 1.181 -.185 1.366 2235 ---- ---- ---- ---- 1.131 -.185 1.316 2240 ---- ---- ---- ---- 1.081 -.185 1.266 2245 ---- ---- ---- ---- 1.031 -.185 1.216 2250 ---- ---- ---- ---- .981 -.185 1.166 2255 ---- ---- ---- ---- .931 -.185 1.116 2260 ---- ---- ---- ---- .881 -.186 1.067 2265 ---- ---- ---- ---- .831 -.186 1.017 2270 ---- ---- ---- ---- .781 -.187 .968 2275 ---- ---- ---- ---- .731 -.187 .918 2280 ---- ---- ---- ---- .681 -.188 .869 2285 ---- ---- ---- ---- .631 -.189 .820 2290 ---- ---- ---- ---- .581 -.191 .772 2295 ---- ---- ---- ---- .531 -.193 .724 2300 ---- ---- ---- ---- .481 -.195 .676 2305 ---- ---- ---- ---- .431 -.198 .629 2310 ---- ---- ---- ---- .381 -.201 .582 2315 ---- ---- .296A .296A .331 -.206 .537 2320 ---- ---- .234A .234A .281 -.211 .492 2325 ---- ---- .122A .122A .231 -.217 .448 1 3 2330 ---- ---- .096A .096A .181 -.225 .406 2335 ---- ---- .062A .062A .131 -.234 .365 2340 ---- ---- .041A .041A .081 -.245 .326 1 2345 ---- ---- .025A .025A .031 -.258 .289 1 2350 .408 .610B .005A .005A .000 -.254 4 .254 1 2355 .283 .328B .004A .039B .000 -.221 13 .221 2 2360 ---- .368B .004A .235B .000 -.191 .191 3 2365 ---- .389B .004A .180B .000 -.164 10 .164 2 2370 ---- .378B .004A .004A .000 -.140 .140 4 3 2375 .189 .442B .004A .004A .000 -.118 1 .118 4 7 2380 .212 .379B .004A .378B .000 -.100 2 .100 63 42 2385 .126 .337B .004A .004A .000 -.083 12 .083 4 8 2390 ---- .296B .004A .295B .000 -.070 1 .070 8 6 2395 ---- .257B .003A .256B .000 -.058 10 .058 53 50 2400 .108 .235B .003A .003A .000 -.048 43 .048 17 46 2405 .090 .192B .003A .037B .000 -.039 8 .039 2410 ---- .168B .003A .168B .000 -.033 .033 3 2415 .016 .140B .002 .002 .000 -.027 2 .027 7 7 2420 .072 .115B .003A .003A .000 -.022 16 .022 2 2425 .041 .094B .003A .094B .000 -.018 13 .018 10 41 2430 ---- .075B .003A .075B .000 -.015 .015 1 2435 ---- .059B .003A .059B .000 -.012 .012 2440 ---- .047B .003A .047B .000 -.010 .010 2445 ---- .036B .004A .036B .000 -.008 .008 2 2450 .026 .027B .004A .004A .000 -.006 13 .006 28 30 2455 ---- .020B .004A .020B .000 -.005 .005 1 2460 ---- .014B ---- .014B .000 -.004 .004 2465 ---- .010B ---- .010B .000 -.003 .003 10 2470 .005 .006B .005 .004A .000 -.003 5 .003 5 2475 ---- .003B ---- .003B .000 -.002 .002 1 2480 ---- ---- ---- ---- .000 -.002 .002 2485 ---- ---- ---- ---- .000 -.001 .001 5 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2 2500 ---- ---- ---- ---- .000 -.001 .001 19 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 1 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 1 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 6 2700 ---- ---- ---- ---- .000 -.001 .001 3 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 199 315 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 1 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 1 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 9 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2 4 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.002 .002 2265 ---- ---- ---- ---- .000 -.002 .002 2270 ---- ---- ---- ---- .000 -.003 .003 8 2275 ---- ---- ---- ---- .000 -.003 .003 2280 ---- ---- .003A .003A .000 -.004 .004 2285 ---- ---- .003A .003A .000 -.005 .005 2290 ---- ---- .003A .003A .000 -.007 .007 2295 ---- ---- .003A .003A .000 -.009 .009 2300 ---- ---- .003A .003A .000 -.011 .011 6 2305 ---- ---- .003A .003A .000 -.014 .014 2310 ---- ---- .004A .004A .000 -.017 .017 5 2315 ---- ---- .004A .004A .000 -.022 .022 2320 ---- ---- .004A .004A .000 -.027 .027 2 2325 ---- ---- .004A .004A .000 -.033 .033 2330 ---- ---- .004A .004A .000 -.041 1 .041 1 2335 ---- .056B .004A .004A .000 -.050 .050 2340 .063 .081B .004A .004A .000 -.061 2 .061 10 1 2345 ---- .108B .004A .004A .000 -.074 .074 2350 .062 .165B .007A .007A .019 -.070 5 .089 4 11 2355 .011 .178B .011 .019A .069 -.037 3 .106 2 2360 ---- .222B .013A .013A .119 -.007 .126 50 50 2365 ---- .269B .016A .016A .169 +.020 .149 2370 ---- .318B .019A .019A .219 +.044 .175 4 3 2375 .041 .368B .023A .267A .269 +.066 6 .203 6 7 2380 .070 .419B .028A .028A .319 +.084 1 .235 41 38 2385 .071 .469B .035A .035A .369 +.101 1 .268 2 5 2390 ---- ---- .044A .044A .419 +.114 1 .305 1 2395 .054 .229B .054 .160B .469 +.126 11 .343 2 4 2400 .098 .525 .067A .525 .519 +.136 3 .383 52 2405 ---- ---- .085A .085A .569 +.145 .424 1 2410 .620 .620 .103A .620 .619 +.151 1 .468 1 2415 .205 .205 .125A .218B .669 +.157 1 .512 2420 ---- ---- .150A .150A .719 +.162 .557 2425 ---- ---- .178A .178A .769 +.166 .603 37 2430 ---- ---- .215A .215A .819 +.169 .650 2435 ---- ---- .249A .249A .869 +.172 .697 2440 ---- ---- .353A .353A .919 +.174 .745 2445 ---- ---- .391A .391A .969 +.176 .793 2450 ---- ---- .357A .357A 1.019 +.178 .841 2455 ---- ---- .471A .471A 1.069 +.179 .890 2460 ---- ---- .512A .512A 1.119 +.180 .939 2465 ---- ---- ---- ---- 1.169 +.181 .988 2470 ---- ---- ---- ---- 1.219 +.181 1.038 2475 ---- ---- .583A .583A 1.269 +.182 1.087 2480 ---- ---- ---- ---- 1.319 +.182 1.137 2485 ---- ---- ---- ---- 1.369 +.183 1.186 2490 ---- ---- ---- ---- 1.419 +.183 1.236 1 2495 ---- ---- ---- ---- 1.469 +.183 1.286 2500 ---- ---- ---- ---- 1.519 +.183 1.336 2505 ---- ---- ---- ---- 1.569 +.183 1.386 2510 ---- ---- ---- ---- 1.619 +.183 1.436 2515 ---- ---- ---- ---- 1.669 +.183 1.486 2520 ---- ---- ---- ---- 1.719 +.183 1.536 2525 ---- ---- ---- ---- 1.769 +.183 1.586 2550 ---- ---- ---- ---- 2.019 +.183 1.836 2575 ---- ---- ---- ---- 2.269 +.183 2.086 2600 ---- ---- ---- ---- 2.519 +.183 2.336 2625 ---- ---- ---- ---- 2.769 +.183 2.586 2650 ---- ---- ---- ---- 3.019 +.183 2.836 2675 ---- ---- ---- ---- 3.269 +.183 3.086 2700 ---- ---- ---- ---- 3.519 +.183 3.336 2725 ---- ---- ---- ---- 3.769 +.183 3.586 2750 ---- ---- ---- ---- 4.019 +.183 3.836 2775 ---- ---- ---- ---- 4.269 +.183 4.086 2800 ---- ---- ---- ---- 4.519 +.183 4.336 2825 ---- ---- ---- ---- 4.769 +.183 4.586 2850 ---- ---- ---- ---- 5.019 +.183 4.836 2875 ---- ---- ---- ---- 5.269 +.183 5.086 2900 ---- ---- ---- ---- 5.519 +.183 5.336 2925 ---- ---- ---- ---- 5.769 +.183 5.586 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 121 252 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.731 -.184 4.915 1900 ---- ---- ---- ---- 4.481 -.184 4.665 1925 ---- ---- ---- ---- 4.231 -.184 4.415 1950 ---- ---- ---- ---- 3.981 -.184 4.165 1975 ---- ---- ---- ---- 3.731 -.184 3.915 2000 ---- ---- ---- ---- 3.481 -.184 3.665 2025 ---- ---- ---- ---- 3.232 -.184 3.416 2050 ---- ---- ---- ---- 2.983 -.184 3.167 2075 ---- ---- ---- ---- 2.734 -.184 2.918 2100 ---- ---- ---- ---- 2.487 -.184 2.671 2125 ---- ---- ---- ---- 2.240 -.184 2.424 2150 ---- ---- ---- ---- 1.996 -.183 2.179 2175 ---- ---- 1.628A 1.628A 1.755 -.182 1.937 2200 ---- 1.800B 1.396A 1.800B 1.520 -.178 1.698 2225 1.676 1.848B 1.175A 1.672B 1.292 -.173 10 1.465 2240 ---- ---- 1.124A 1.124A 1.160 -.169 1.329 2245 ---- ---- 1.083A 1.083A 1.117 -.168 1.285 2250 1.439 1.705B .965A .965A 1.075 -.165 2 1.240 2 1 2255 ---- ---- 1.004A 1.004A 1.033 -.164 1.197 2260 ---- 1.208B .966A .966A .992 -.162 1.154 2265 ---- 1.245B .928A .928A .952 -.159 1.111 2270 ---- 1.251B .892A .892A .912 -.158 1.070 2275 1.215 1.471B .774A .774A .874 -.154 3 1.028 2280 ---- 1.287B .821A .821A .836 -.152 .988 2285 ---- 1.274B .788A .788A .798 -.150 .948 2290 ---- 1.247B .677A .677A .762 -.147 .909 2295 ---- 1.217B .644A .644A .726 -.145 .871 2300 ---- 1.247B .605A 1.246B .692 -.141 .833 2305 ---- 1.128B .582A .582A .658 -.139 .797 2310 ---- 1.084B .553A .553A .625 -.136 .761 2315 ---- 1.041B .517A .517A .593 -.133 .726 2320 ---- .998B .490A .490A .562 -.131 .693 2325 .824 1.035B .463A .463A .532 -.128 1 .660 2330 ---- .916B .437A .681B .503 -.125 .628 2335 ---- .876B .412A .678B .476 -.122 .598 2340 ---- .836B .389A .683B .449 -.119 .568 2345 ---- .796B .366A .688B .423 -.116 .539 2350 ---- .838B .344A .838B .398 -.113 .511 2355 ---- .721B .323A .695B .374 -.110 .484 2360 ---- .702B .303A .701B .351 -.107 .458 2365 ---- .702B .284A .700B .329 -.104 .433 2370 ---- .690B .266A .690B .308 -.100 .408 2375 ---- .663B .249A .663B .288 -.097 .385 2380 ---- .624B .233A .624B .270 -.092 .362 2385 ---- .596B .218A .596B .252 -.088 .340 2390 ---- .562B .204A .558B .235 -.084 .319 1 2395 .401 .541B .189A .189A .218 -.080 1 .298 2400 .415 .511B .176A .208A .203 -.076 4 .279 2 7 2405 ---- .484B .162A .484B .189 -.072 .261 2410 ---- .457B .151A .457B .176 -.067 .243 2415 ---- .431B .140A .431B .163 -.064 .227 2420 .352 .407B .130A .130A .151 -.060 1 .211 2425 .131 .383B .121A .161B .141 -.056 2 .197 302 302 2430 ---- .361B .112A .361B .130 -.054 .184 2435 .293 .339B .105A .339B .121 -.050 7 .171 2440 ---- .318B .098A .318B .112 -.047 .159 2445 ---- .299B .091A .299B .104 -.045 .149 2450 ---- .280B .085A .280B .096 -.042 .138 5 2455 ---- .262B .079A .262B .089 -.040 .129 2460 ---- .245B .074A .245B .083 -.037 .120 2465 ---- .229B .069A .229B .077 -.035 .112 2470 ---- .214B .064A .214B .071 -.034 .105 2475 .062 .199B .060A .075B .066 -.032 2 .098 2 2 2480 ---- .188B .056A .188B .061 -.030 .091 1 2485 ---- .175B .052A .175B .057 -.028 .085 2 2490 ---- .163B .049A .163B .053 -.027 .080 2495 ---- .152B .046A .152B .049 -.025 .074 2500 ---- .141B .043A .141B .045 -.025 .070 6 2505 ---- .132B .040A .132B .042 -.023 .065 2510 ---- .123B .037A .123B .039 -.022 .061 2515 ---- .114B .035A .114B .036 -.021 .057 2520 ---- .106B .033A .106B .034 -.019 .053 1 2525 ---- .099B .031A .099B .031 -.018 .049 2550 ---- .068B .022A .068B .021 -.014 .035 9 2575 ---- .047B .015A .047B .015 -.010 .025 1 2600 ---- .031B .011A .031B .010 -.007 .017 2 2 2625 ---- .020B .008A .020B .007 -.005 .012 2650 .004 .013B .004 .004 .005 -.004 4 .009 2675 ---- .007B ---- .007B .003 -.003 .006 2700 ---- ---- ---- ---- .002 -.002 .004 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 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 37 310 340 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 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .007 UNCH .007 2125 ---- ---- .009A .009A .011 UNCH .011 2150 ---- .017B .011A .011A .016 +.001 .015 2 2 2175 ---- .028B .014A .014A .025 +.002 .023 6 2200 ---- .044B .018A .018A .040 +.006 .034 24 2225 ---- .071B .025A .025A .061 +.010 .051 2240 ---- .093B .032A .032A .080 +.015 .065 2245 ---- .101B .034A .034A .087 +.017 .070 2250 ---- .111B .037A .037A .095 +.019 .076 16 2255 ---- .121B .040A .040A .103 +.020 .083 2260 ---- .132B .043A .043A .112 +.022 .090 2265 ---- .143B .046A .046A .122 +.025 .097 2270 ---- .156B .050A .050A .132 +.027 .105 8 2275 .069 .169B .054A .169B .143 +.029 1 .114 1 1 2280 ---- .183B .058A .058A .155 +.032 .123 2285 ---- .197B .063A .063A .168 +.034 .134 2290 ---- .213B .068A .068A .181 +.037 .144 2295 ---- .230B .074A .074A .196 +.040 .156 2300 .227 .248B .080A .248B .211 +.042 14 .169 3 2305 ---- .267B .086A .086A .227 +.045 .182 2310 ---- .288B .093A .093A .244 +.048 .196 2315 ---- .309B .101A .101A .262 +.050 .212 1 2320 ---- .331B .109A .109A .282 +.054 .228 2325 ---- .354B .118A .118A .302 +.057 .245 2330 ---- .379B .127A .127A .323 +.059 .264 2335 ---- .404B .137A .137A .345 +.062 .283 2340 ---- .430B .148A .148A .368 +.065 .303 2 2 2345 ---- .457B .160A .160A .392 +.068 .324 11 11 2350 ---- .485B .172A .172A .417 +.071 .346 16 2355 ---- .514B .186A .186A .443 +.073 .370 2360 ---- .544B .200A .200A .470 +.077 .393 2365 ---- .570B .215A .215A .498 +.080 .418 2370 ---- .605B .232A .232A .527 +.084 .443 2375 ---- .641B .249A .249A .557 +.087 .470 2380 .551 .671B .267A .562B .588 +.091 1 .497 2385 ---- .709B .286A .286A .620 +.095 .525 2390 ---- .738B .306A .306A .653 +.100 .553 2395 .657 .742B .326A .651A .687 +.104 1 .583 1 2400 ---- .821B .348A .348A .722 +.108 1 .614 2 2405 ---- .798B .370A .370A .758 +.113 .645 2410 ---- .837B .394A .394A .794 +.116 .678 2415 .743 .876B .418A .743 .832 +.121 1 .711 2420 ---- .917B .444A .444A .870 +.124 .746 2425 ---- 1.019B .469A .469A .909 +.127 .782 2430 ---- 1.000B .497A .497A .949 +.131 .818 2435 ---- 1.042B .525A .525A .989 +.134 .855 2440 ---- 1.085B .555A .555A 1.031 +.137 .894 2445 ---- 1.128B .584A .584A 1.072 +.139 .933 2450 ---- 1.235B .615A .615A 1.115 +.142 .973 2 2455 ---- 1.216B .651A .651A 1.158 +.145 1.013 2460 ---- 1.261B .684A .684A 1.201 +.146 1.055 2465 ---- 1.306B .718A .718A 1.245 +.148 1.097 2470 ---- 1.351B .753A .753A 1.290 +.151 1.139 2475 ---- 1.458B .784A .784A 1.334 +.152 1.182 2480 ---- 1.395B .899A .899A 1.379 +.153 1.226 2485 ---- 1.409B .937A .937A 1.425 +.156 1.269 2490 ---- 1.384B .975A .975A 1.471 +.157 1.314 2495 ---- 1.385B 1.014A 1.014A 1.517 +.159 1.358 2500 ---- 1.690B .975A .975A 1.563 +.159 1 1.404 1 2505 ---- ---- 1.092A 1.092A 1.610 +.161 1.449 2510 ---- ---- 1.133A 1.133A 1.657 +.162 1.495 2515 ---- ---- 1.174A 1.174A 1.704 +.163 1.541 2520 ---- ---- 1.215A 1.215A 1.751 +.164 1.587 2525 ---- 1.929B 1.181A 1.181A 1.799 +.166 1.633 2550 ---- 2.068B 1.399A 1.399A 2.039 +.170 1.869 2575 ---- ---- 1.628A 1.628A 2.282 +.174 2.108 2600 ---- ---- 1.862A 1.862A 2.528 +.177 2.351 2625 ---- ---- 2.100A 2.100A 2.774 +.179 2.595 2650 ---- ---- ---- ---- 3.022 +.180 2.842 2675 ---- ---- ---- ---- 3.271 +.182 3.089 2700 ---- ---- ---- ---- 3.520 +.182 3.338 2725 ---- ---- ---- ---- 3.769 +.183 3.586 2750 ---- ---- ---- ---- 4.019 +.183 3.836 2775 ---- ---- ---- ---- 4.269 +.184 4.085 2800 ---- ---- ---- ---- 4.519 +.184 4.335 2825 ---- ---- ---- ---- 4.769 +.184 4.585 2850 ---- ---- ---- ---- 5.019 +.184 4.835 2875 ---- ---- ---- ---- 5.269 +.184 5.085 2900 ---- ---- ---- ---- 5.519 +.184 5.335 2925 ---- ---- ---- ---- 5.769 +.184 5.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 16 96 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 4.981 -.184 5.165 1875 ---- ---- ---- ---- 4.731 -.184 4.915 1900 ---- ---- ---- ---- 4.482 -.184 4.666 1925 ---- ---- ---- ---- 4.232 -.185 4.417 1950 ---- ---- ---- ---- 3.983 -.184 4.167 1975 ---- ---- ---- ---- 3.735 -.184 3.919 2000 ---- ---- ---- ---- 3.487 -.183 3.670 2025 ---- ---- ---- ---- 3.239 -.183 3.422 2050 ---- ---- ---- ---- 2.993 -.182 3.175 2075 ---- ---- ---- ---- 2.748 -.181 2.929 2100 ---- ---- 2.377A 2.377A 2.505 -.180 2.685 2125 ---- ---- 2.140A 2.140A 2.266 -.178 2.444 2150 ---- 2.428B 1.909A 2.428B 2.031 -.176 2.207 2175 ---- 2.455B 1.684A 2.454B 1.802 -.173 1.975 2200 ---- 2.218B 1.468A 2.218B 1.582 -.168 1.750 2225 1.740 1.986B 1.264A 1.264A 1.371 -.163 2 1.534 2240 ---- ---- ---- ---- 1.251 -.158 1.409 2245 ---- ---- ---- ---- 1.212 -.156 1.368 2250 1.516 1.760B 1.074A 1.074A 1.173 -.155 2 1.328 2255 ---- ---- ---- ---- 1.136 -.152 1.288 2260 ---- ---- ---- ---- 1.098 -.151 1.249 2265 ---- ---- ---- ---- 1.062 -.148 1.210 2270 ---- ---- ---- ---- 1.026 -.146 1.172 2275 ---- 1.543B .901A 1.542B .990 -.145 1.135 2280 ---- ---- ---- ---- .956 -.142 1.098 2285 ---- ---- ---- ---- .922 -.139 1.061 2290 ---- ---- ---- ---- .888 -.138 1.026 2295 ---- ---- ---- ---- .856 -.135 .991 2300 ---- 1.336B .745A 1.335B .824 -.132 .956 2305 ---- ---- .716A .716A .793 -.130 .923 2310 ---- ---- .688A .688A .762 -.128 .890 2315 ---- ---- .660A .660A .733 -.125 .858 2320 ---- ---- .634A .634A .704 -.122 .826 2325 ---- 1.142B .608A 1.141B .675 -.121 .796 2330 ---- ---- .583A .583A .648 -.118 .766 2335 ---- ---- .559A .559A .621 -.116 .737 2340 ---- ---- .535A .535A .595 -.114 .709 2345 ---- .724B .512A .720B .570 -.111 .681 2350 ---- .963B .490A .963B .546 -.108 .654 2355 ---- .725B .469A .725B .522 -.106 .628 2360 ---- .731B .448A .730B .499 -.104 .603 2365 ---- .725B .429A .725B .477 -.101 .578 2370 .668 .735B .410A .410A .456 -.098 14 .554 2375 ---- .802B .391A .802B .435 -.096 .531 2380 ---- .739B .374A .739B .415 -.093 .508 2385 ---- .740B .356A .740B .396 -.090 .486 2390 ---- .713B .340A .713B .378 -.087 .465 2395 ---- .686B .325A .686B .360 -.084 .444 2400 .370 .658B .310A .376B .343 -.082 1 .425 2405 ---- .632B .296A .632B .327 -.078 .405 2410 ---- .607B .281A .607B .312 -.075 .387 2415 ---- .582B .268A .582B .297 -.072 .369 2420 ---- .558B .255A .558B .283 -.069 .352 2425 ---- .535B .244A .534B .269 -.067 .336 2430 ---- .512B .232A .512B .256 -.064 .320 2435 ---- .490B .221A .490B .244 -.061 .305 2440 ---- .469B .211A .469B .232 -.059 .291 2445 ---- .448B .201A .448B .220 -.058 .278 2450 ---- .428B .191A .428B .209 -.056 .265 2455 ---- .409B .182A .409B .199 -.053 .252 2460 ---- .391B .173A .391B .189 -.051 .240 2465 ---- .373B .165A .373B .180 -.049 .229 2470 ---- .356B .157A .356B .171 -.047 .218 2475 ---- .340B .150A .340B .163 -.045 .208 2480 ---- .324B .142A .324B .154 -.044 .198 2485 ---- .309B .136A .309B .147 -.042 .189 2490 ---- .295B .129A .295B .139 -.041 .180 2495 ---- .281B .123A .281B .132 -.039 .171 2500 ---- .267B .117A .267B .126 -.037 .163 2505 ---- .256B .112A .256B .119 -.036 .155 2510 ---- .244B .107A .244B .114 -.034 .148 2515 ---- .233B .102A .233B .108 -.033 .141 2520 ---- .222B .097A .222B .102 -.032 .134 2525 ---- .211B .092A .211B .097 -.031 .128 2550 ---- .164B .073A .164B .075 -.025 .100 2575 ---- .128B .058A .128B .058 -.020 .078 2600 ---- .099B .045A .099B .045 -.016 .061 2625 ---- .077B .035A .077B .034 -.013 .047 2650 ---- .059B .028A .059B .027 -.010 .037 2675 ---- .046B .022A .046B .021 -.008 .029 2700 ---- .035B .017A .035B .016 -.007 .023 2725 ---- .026B .013A .026B .013 -.005 .018 2750 ---- .020B .011A .020B .010 -.005 .015 2775 ---- .014B .009A .014B .008 -.004 .012 2800 ---- ---- .007A .007A .007 -.003 .010 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .006 UNCH .006 1975 ---- ---- ---- ---- .007 UNCH .007 2000 ---- ---- ---- ---- .009 +.001 .008 2025 ---- ---- ---- ---- .011 +.001 .010 2050 ---- ---- .009A .009A .015 +.002 .013 2075 ---- .018B .013A .013A .020 +.003 .017 2100 ---- .027B .017A .017A .027 +.004 .023 2125 ---- .040B .022A .022A .038 +.006 .032 2150 ---- .057B .028A .028A .053 +.009 .044 2175 ---- .082B .038A .038A .074 +.011 .063 2200 ---- .115B .052A .052A .103 +.015 .088 2225 ---- .160B .070A .070A .142 +.021 .121 2240 ---- .193B .084A .084A .171 +.025 .146 2245 ---- .206B .089A .089A .182 +.027 .155 2250 ---- .219B .095A .095A .194 +.029 .165 2255 ---- .233B .101A .101A .206 +.031 .175 2260 ---- .247B .107A .107A .219 +.033 .186 2265 ---- .262B .114A .114A .232 +.035 .197 2270 ---- .276B .121A .121A .246 +.037 .209 2275 ---- .292B .128A .128A .260 +.039 .221 2280 ---- .310B .136A .136A .276 +.042 .234 2285 ---- .327B .144A .144A .292 +.044 .248 2290 ---- .346B .153A .153A .308 +.046 .262 2295 ---- .365B .162A .162A .326 +.049 .277 2300 ---- .385B .171A .171A .344 +.052 .292 2305 ---- .406B .181A .181A .362 +.053 .309 2310 ---- .428B .192A .192A .382 +.056 .326 2315 ---- .451B .204A .204A .402 +.059 .343 2320 ---- .474B .216A .216A .423 +.061 .362 2325 ---- .498B .228A .228A .445 +.064 .381 2 2330 ---- .523B .241A .241A .467 +.066 .401 2335 ---- .548B .253A .253A .490 +.068 .422 2340 ---- .575B .269A .269A .514 +.070 .444 2345 ---- .602B .283A .283A .539 +.073 .466 2350 ---- .630B .298A .298A .565 +.076 .489 2355 ---- .659B .318A .318A .591 +.078 .513 2360 ---- .688B .335A .335A .618 +.080 .538 2365 ---- .718B .353A .353A .646 +.083 .563 2370 ---- .748B .371A .371A .674 +.085 .589 2375 ---- .781B .390A .390A .704 +.088 .616 2380 ---- .786B .410A .410A .734 +.091 .643 2385 ---- .792B .431A .431A .765 +.094 .671 2390 ---- .790B .452A .452A .796 +.097 .699 2395 ---- .790B .474A .474A .829 +.100 .729 2400 ---- .949B .496A .496A .862 +.103 .759 2405 ---- .794B .520A .520A .895 +.105 .790 2410 ---- ---- .545A .545A .930 +.109 .821 2415 ---- ---- .570A .570A .965 +.111 .854 2420 ---- ---- .596A .596A 1.001 +.115 .886 2425 ---- 1.136B .623A .623A 1.037 +.117 .920 2430 ---- ---- .650A .650A 1.074 +.120 .954 2435 ---- ---- .678A .678A 1.111 +.122 .989 2440 ---- ---- .707A .707A 1.149 +.124 1.025 2445 ---- ---- .736A .736A 1.188 +.127 1.061 2450 ---- 1.334B .766A .766A 1.227 +.129 1.098 2455 ---- ---- .797A .797A 1.267 +.131 1.136 2460 ---- ---- .828A .828A 1.307 +.133 1.174 2465 ---- ---- ---- ---- 1.347 +.135 1.212 2470 ---- ---- ---- ---- 1.388 +.137 1.251 2475 ---- 1.544B .927A .927A 1.430 +.139 1.291 2480 ---- ---- ---- ---- 1.472 +.141 1.331 2485 ---- ---- ---- ---- 1.514 +.142 1.372 2490 ---- ---- ---- ---- 1.556 +.143 1.413 2495 ---- ---- ---- ---- 1.599 +.145 1.454 2500 ---- 1.761B 1.104A 1.104A 1.643 +.147 1.496 2505 ---- ---- ---- ---- 1.686 +.148 1.538 2510 ---- ---- ---- ---- 1.730 +.149 1.581 2515 ---- ---- ---- ---- 1.775 +.151 1.624 2520 ---- ---- ---- ---- 1.819 +.152 1.667 2525 ---- 1.988B 1.294A 1.294A 1.864 +.154 1.710 2550 ---- 2.217B 1.497A 1.497A 2.091 +.159 1.932 2575 ---- 2.452B 1.710A 1.710A 2.324 +.164 2.160 2600 ---- 2.690B 1.931A 1.931A 2.560 +.167 2.393 2625 ---- 2.920B 2.157A 2.157A 2.800 +.171 2.629 2650 ---- 2.940B 2.389A 2.389A 3.042 +.174 2.868 2675 ---- ---- 2.625A 2.625A 3.286 +.176 3.110 2700 ---- ---- 2.864A 2.864A 3.532 +.178 3.354 2725 ---- ---- ---- ---- 3.778 +.179 3.599 2750 ---- ---- ---- ---- 4.026 +.180 3.846 2775 ---- ---- ---- ---- 4.274 +.181 4.093 2800 ---- ---- ---- ---- 4.522 +.181 4.341 2825 ---- ---- ---- ---- 4.771 +.182 4.589 2850 ---- ---- ---- ---- 5.020 +.182 4.838 2875 ---- ---- ---- ---- 5.270 +.183 5.087 2900 ---- ---- ---- ---- 5.519 +.183 5.336 2925 ---- ---- ---- ---- 5.769 +.183 5.586 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 20.98 +1.36 19.62 10050 ---- ---- ---- ---- 20.48 +1.36 19.12 10100 ---- ---- ---- ---- 19.98 +1.36 18.62 10150 ---- ---- ---- ---- 19.48 +1.35 18.13 10200 ---- ---- ---- ---- 18.99 +1.36 17.63 10250 ---- ---- ---- ---- 18.49 +1.36 17.13 10300 ---- ---- ---- ---- 17.99 +1.36 16.63 10350 ---- ---- ---- ---- 17.49 +1.36 16.13 10500 ---- ---- ---- ---- 15.99 +1.36 14.63 10550 ---- ---- ---- ---- 15.49 +1.36 14.13 10600 ---- ---- ---- ---- 14.99 +1.35 13.64 10650 ---- ---- ---- ---- 14.50 +1.36 13.14 10700 ---- ---- ---- ---- 14.00 +1.36 12.64 10750 ---- ---- ---- ---- 13.50 +1.36 12.14 10800 ---- ---- ---- ---- 13.00 +1.36 11.64 10850 ---- ---- ---- ---- 12.50 +1.36 11.14 10900 ---- ---- ---- ---- 12.00 +1.36 10.64 10950 ---- ---- ---- ---- 11.50 +1.36 10.14 11000 ---- ---- ---- ---- 11.00 +1.35 9.65 11050 ---- ---- ---- ---- 10.51 +1.36 9.15 11100 ---- ---- ---- ---- 10.01 +1.36 8.65 11150 ---- ---- ---- ---- 9.51 +1.35 8.16 11200 ---- ---- ---- ---- 9.01 +1.34 7.67 11250 ---- ---- ---- ---- 8.51 +1.33 7.18 11300 ---- ---- ---- ---- 8.01 +1.31 6.70 11350 ---- ---- ---- ---- 7.52 +1.30 6.22 11400 ---- ---- ---- ---- 7.03 +1.28 5.75 11450 ---- ---- ---- ---- 6.54 +1.24 5.30 11500 ---- ---- ---- ---- 6.06 +1.21 4.85 11550 ---- ---- ---- ---- 5.59 +1.18 4.41 11600 ---- ---- ---- ---- 5.12 +1.13 3.99 11650 ---- ---- ---- ---- 4.67 +1.08 3.59 11700 ---- ---- ---- ---- 4.23 +1.02 3.21 11750 ---- ---- ---- ---- 3.80 +.95 2.85 11800 ---- ---- ---- ---- 3.40 +.89 2.51 11850 ---- ---- ---- ---- 3.01 +.81 2.20 11900 ---- ---- ---- ---- 2.65 +.74 1.91 11950 ---- ---- ---- ---- 2.31 +.67 1.64 12000 ---- ---- ---- ---- 2.00 ---- ---- 12050 ---- ---- ---- ---- 1.71 ---- ---- 12100 ---- ---- ---- ---- 1.45 ---- ---- 6000 ---- ---- ---- ---- 60.89 +1.37 59.52 6050 ---- ---- ---- ---- 60.39 +1.37 59.02 6100 ---- ---- ---- ---- 59.89 +1.37 58.52 6150 ---- ---- ---- ---- 59.39 +1.36 58.03 6200 ---- ---- ---- ---- 58.89 +1.36 57.53 6250 ---- ---- ---- ---- 58.39 +1.36 57.03 6300 ---- ---- ---- ---- 57.89 +1.36 56.53 6350 ---- ---- ---- ---- 57.39 +1.36 56.03 6400 ---- ---- ---- ---- 56.90 +1.37 55.53 6450 ---- ---- ---- ---- 56.40 +1.37 55.03 7500 ---- ---- ---- ---- 45.92 +1.36 44.56 7550 ---- ---- ---- ---- 45.42 +1.36 44.06 7600 ---- ---- ---- ---- 44.92 +1.36 43.56 7650 ---- ---- ---- ---- 44.43 +1.37 43.06 7700 ---- ---- ---- ---- 43.93 +1.37 42.56 7750 ---- ---- ---- ---- 43.43 +1.36 42.07 7800 ---- ---- ---- ---- 42.93 +1.36 41.57 7850 ---- ---- ---- ---- 42.43 +1.36 41.07 7900 ---- ---- ---- ---- 41.93 +1.36 40.57 7950 ---- ---- ---- ---- 41.43 +1.36 40.07 8000 ---- ---- ---- ---- 40.93 +1.36 39.57 8050 ---- ---- ---- ---- 40.43 +1.36 39.07 8100 ---- ---- ---- ---- 39.94 +1.37 38.57 8150 ---- ---- ---- ---- 39.44 +1.36 38.08 8200 ---- ---- ---- ---- 38.94 +1.36 37.58 8250 ---- ---- ---- ---- 38.44 +1.36 37.08 8300 ---- ---- ---- ---- 37.94 +1.36 36.58 8350 ---- ---- ---- ---- 37.44 +1.36 36.08 8400 ---- ---- ---- ---- 36.94 +1.36 35.58 8450 ---- ---- ---- ---- 36.44 +1.36 35.08 8500 ---- ---- ---- ---- 35.95 +1.37 34.58 8550 ---- ---- ---- ---- 35.45 +1.36 34.09 8600 ---- ---- ---- ---- 34.95 +1.36 33.59 8650 ---- ---- ---- ---- 34.45 +1.36 33.09 8700 ---- ---- ---- ---- 33.95 +1.36 32.59 8750 ---- ---- ---- ---- 33.45 +1.36 32.09 8800 ---- ---- ---- ---- 32.95 +1.36 31.59 8850 ---- ---- ---- ---- 32.45 +1.36 31.09 8900 ---- ---- ---- ---- 31.95 +1.36 30.59 8950 ---- ---- ---- ---- 31.46 +1.36 30.10 9000 ---- ---- ---- ---- 30.96 +1.36 29.60 9050 ---- ---- ---- ---- 30.46 +1.36 29.10 9100 ---- ---- ---- ---- 29.96 +1.36 28.60 9150 ---- ---- ---- ---- 29.46 +1.36 28.10 9200 ---- ---- ---- ---- 28.96 +1.36 27.60 9250 ---- ---- ---- ---- 28.46 +1.36 27.10 9300 ---- ---- ---- ---- 27.96 +1.36 26.60 9350 ---- ---- ---- ---- 27.47 +1.36 26.11 9400 ---- ---- ---- ---- 26.97 +1.36 25.61 9450 ---- ---- ---- ---- 26.47 +1.36 25.11 9500 ---- ---- ---- ---- 25.97 +1.36 24.61 9550 ---- ---- ---- ---- 25.47 +1.36 24.11 9600 ---- ---- ---- ---- 24.97 +1.36 23.61 9650 ---- ---- ---- ---- 24.47 +1.36 23.11 9700 ---- ---- ---- ---- 23.97 +1.36 22.61 9750 ---- ---- ---- ---- 23.47 +1.35 22.12 9800 ---- ---- ---- ---- 22.98 +1.36 21.62 9850 ---- ---- ---- ---- 22.48 +1.36 21.12 9900 ---- ---- ---- ---- 21.98 +1.36 20.62 9950 ---- ---- ---- ---- 21.48 +1.36 20.12 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 61.01 +2.00 59.01 6050 ---- ---- ---- ---- 60.51 +2.00 58.51 6100 ---- ---- ---- ---- 60.02 +2.01 58.01 6150 ---- ---- ---- ---- 59.52 +2.00 57.52 6200 ---- ---- ---- ---- 59.02 +2.00 57.02 6250 ---- ---- ---- ---- 58.53 +2.01 56.52 6300 ---- ---- ---- ---- 58.03 +2.01 56.02 6350 ---- ---- ---- ---- 57.53 +2.00 55.53 6400 ---- ---- ---- ---- 57.04 +2.01 55.03 6450 ---- ---- ---- ---- 56.53 +2.01 54.52 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 61.15 +2.13 59.02 6000 ---- ---- ---- ---- 60.66 +2.14 58.52 6050 ---- ---- ---- ---- 60.16 +2.13 58.03 6100 ---- ---- ---- ---- 59.67 +2.14 57.53 6150 ---- ---- ---- ---- 59.17 +2.13 57.04 6200 ---- ---- ---- ---- 58.68 +2.14 56.54 6250 ---- ---- ---- ---- 58.18 +2.13 56.05 6300 ---- ---- ---- ---- 57.69 +2.14 55.55 6350 ---- ---- ---- ---- 57.19 +2.13 55.06 6400 ---- ---- ---- ---- 56.69 +2.14 54.55 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 60.63 +2.05 58.58 5950 ---- ---- ---- ---- 60.14 +2.05 58.09 6000 ---- ---- ---- ---- 59.64 +2.04 57.60 6050 ---- ---- ---- ---- 59.15 +2.05 57.10 6100 ---- ---- ---- ---- 58.66 +2.05 56.61 6150 ---- ---- ---- ---- 58.16 +2.04 56.12 6200 ---- ---- ---- ---- 57.67 +2.05 55.62 6250 ---- ---- ---- ---- 57.18 +2.05 55.13 6300 ---- ---- ---- ---- 56.68 +2.04 54.64 6350 ---- ---- ---- ---- 56.18 +2.05 54.13 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 59.62 +1.99 57.63 5950 ---- ---- ---- ---- 59.13 +1.99 57.14 6000 ---- ---- ---- ---- 58.64 +1.99 56.65 6050 ---- ---- ---- ---- 58.14 +1.99 56.15 6100 ---- ---- ---- ---- 57.65 +1.99 55.66 6150 ---- ---- ---- ---- 57.16 +1.99 55.17 6200 ---- ---- ---- ---- 56.67 +1.99 54.68 6250 ---- ---- ---- ---- 56.18 +1.99 54.19 6300 ---- ---- ---- ---- 55.69 +1.99 53.70 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 59.20 +1.96 57.24 5900 ---- ---- ---- ---- 58.71 +1.96 56.75 5950 ---- ---- ---- ---- 58.22 +1.96 56.26 6000 ---- ---- ---- ---- 57.73 +1.95 55.78 6050 ---- ---- ---- ---- 57.25 +1.96 55.29 6100 ---- ---- ---- ---- 56.76 +1.95 54.81 6150 ---- ---- ---- ---- 56.28 +1.96 54.32 6200 ---- ---- ---- ---- 55.79 +1.95 53.84 6250 ---- ---- ---- ---- 55.30 +1.95 53.35 6300 ---- ---- ---- ---- 54.82 +1.95 52.87 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 58.63 +1.95 56.68 5900 ---- ---- ---- ---- 58.15 +1.95 56.20 5950 ---- ---- ---- ---- 57.66 +1.94 55.72 6000 ---- ---- ---- ---- 57.18 +1.94 55.24 6050 ---- ---- ---- ---- 56.70 +1.95 54.75 6100 ---- ---- ---- ---- 56.21 +1.94 54.27 6150 ---- ---- ---- ---- 55.73 +1.94 53.79 6200 ---- ---- ---- ---- 55.25 +1.94 53.31 6250 ---- ---- ---- ---- 54.77 +1.94 52.83 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 57.93 +1.93 56.00 5850 ---- ---- ---- ---- 57.45 +1.93 55.52 5900 ---- ---- ---- ---- 56.98 +1.93 55.05 5950 ---- ---- ---- ---- 56.50 +1.93 54.57 6000 ---- ---- ---- ---- 56.02 +1.93 54.09 6050 ---- ---- ---- ---- 55.54 +1.92 53.62 6100 ---- ---- ---- ---- 55.07 +1.93 53.14 6150 ---- ---- ---- ---- 54.59 +1.92 52.67 6200 ---- ---- ---- ---- 54.12 +1.92 52.20 6250 ---- ---- ---- ---- 53.64 +1.92 51.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 56.79 +1.92 54.87 5850 ---- ---- ---- ---- 56.31 +1.91 54.40 5900 ---- ---- ---- ---- 55.84 +1.91 53.93 5950 ---- ---- ---- ---- 55.37 +1.92 53.45 6000 ---- ---- ---- ---- 54.90 +1.92 52.98 6050 ---- ---- ---- ---- 54.42 +1.90 52.52 6100 ---- ---- ---- ---- 53.95 +1.90 52.05 6150 ---- ---- ---- ---- 53.48 +1.90 51.58 6200 ---- ---- ---- ---- 53.02 +1.91 51.11 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 56.74 +1.89 54.85 5800 ---- ---- ---- ---- 56.27 +1.88 54.39 5850 ---- ---- ---- ---- 55.80 +1.88 53.92 5900 ---- ---- ---- ---- 55.33 +1.88 53.45 5950 ---- ---- ---- ---- 54.86 +1.87 52.99 6000 ---- ---- ---- ---- 54.40 +1.88 52.52 6050 ---- ---- ---- ---- 53.93 +1.87 52.06 6100 ---- ---- ---- ---- 53.46 +1.87 51.59 6150 ---- ---- ---- ---- 53.00 +1.87 51.13 6200 ---- ---- ---- ---- 52.54 +1.87 50.67 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 55.98 +1.86 54.12 5800 ---- ---- ---- ---- 55.52 +1.86 53.66 5850 ---- ---- ---- ---- 55.06 +1.86 53.20 5900 ---- ---- ---- ---- 54.60 +1.86 52.74 5950 ---- ---- ---- ---- 54.14 +1.86 52.28 6000 ---- ---- ---- ---- 53.68 +1.86 51.82 6050 ---- ---- ---- ---- 53.22 +1.86 51.36 6100 ---- ---- ---- ---- 52.76 +1.85 50.91 6150 ---- ---- ---- ---- 52.30 +1.84 50.46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 55.69 +1.82 53.87 5750 ---- ---- ---- ---- 55.23 +1.81 53.42 5800 ---- ---- ---- ---- 54.77 +1.81 52.96 5850 ---- ---- ---- ---- 54.32 +1.82 52.50 5900 ---- ---- ---- ---- 53.86 +1.81 52.05 5950 ---- ---- ---- ---- 53.40 +1.80 51.60 6000 ---- ---- ---- ---- 52.95 +1.80 51.15 6050 ---- ---- ---- ---- 52.50 +1.80 50.70 6100 ---- ---- ---- ---- 52.05 +1.80 50.25 6150 ---- ---- ---- ---- 51.60 +1.80 49.80 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 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 -.01 .02 11200 ---- ---- ---- ---- .01 -.02 .03 11250 ---- ---- ---- ---- .01 -.03 .04 11300 ---- ---- ---- ---- .01 -.05 .06 11350 ---- ---- ---- ---- .02 -.06 .08 11400 ---- ---- ---- ---- .03 -.08 .11 11450 ---- ---- ---- ---- .04 -.11 .15 11500 ---- ---- ---- ---- .06 -.14 .20 11550 ---- ---- ---- ---- .08 -.18 .26 11600 ---- ---- ---- ---- .12 -.22 .34 11650 ---- ---- ---- ---- .16 -.28 .44 11700 ---- ---- ---- ---- .22 -.34 .56 11750 ---- ---- ---- ---- .29 -.40 .69 11800 ---- ---- ---- ---- .39 -.46 .85 11850 ---- ---- ---- ---- .50 -.54 1.04 11900 ---- ---- ---- ---- .63 -.62 1.25 11950 ---- ---- ---- ---- .79 -.69 1.48 12000 ---- ---- ---- ---- .98 ---- ---- 12050 ---- ---- ---- ---- 1.19 ---- ---- 12100 ---- ---- ---- ---- 1.43 ---- ---- 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 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 -.01 .02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.01 .04 6300 ---- ---- ---- ---- .04 -.01 .05 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .06 -.01 .07 6200 ---- ---- ---- ---- .07 -.01 .08 6250 ---- ---- ---- ---- .07 -.02 .09 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .06 -.02 .08 5850 ---- ---- ---- ---- .07 -.01 .08 5900 ---- ---- ---- ---- .08 -.01 .09 5950 ---- ---- ---- ---- .08 -.02 .10 6000 ---- ---- ---- ---- .09 -.02 .11 6050 ---- ---- ---- ---- .10 -.02 .12 6100 ---- ---- ---- ---- .11 -.02 .13 6150 ---- ---- ---- ---- .12 -.02 .14 6200 ---- ---- ---- ---- .13 -.02 .15 6250 ---- ---- ---- ---- .14 -.03 .17 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .11 -.02 .13 5850 ---- ---- ---- ---- .12 -.02 .14 5900 ---- ---- ---- ---- .13 -.02 .15 5950 ---- ---- ---- ---- .14 -.02 .16 6000 ---- ---- ---- ---- .15 -.02 .17 6050 ---- ---- ---- ---- .16 -.03 .19 6100 ---- ---- ---- ---- .17 -.03 .20 6150 ---- ---- ---- ---- .19 -.03 .22 6200 ---- ---- ---- ---- .20 -.03 .23 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .13 -.02 .15 5800 ---- ---- ---- ---- .14 -.03 .17 5850 ---- ---- ---- ---- .16 -.02 .18 5900 ---- ---- ---- ---- .17 -.03 .20 5950 ---- ---- ---- ---- .18 -.03 .21 6000 ---- ---- ---- ---- .20 -.03 .23 6050 ---- ---- ---- ---- .21 -.03 .24 6100 ---- ---- ---- ---- .23 -.03 .26 6150 ---- ---- ---- ---- .24 -.04 .28 6200 ---- ---- ---- ---- .26 -.04 .30 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .22 -.03 .25 5800 ---- ---- ---- ---- .23 -.04 .27 5850 ---- ---- ---- ---- .25 -.04 .29 5900 ---- ---- ---- ---- .27 -.04 .31 5950 ---- ---- ---- ---- .29 -.04 .33 6000 ---- ---- ---- ---- .31 -.04 .35 6050 ---- ---- ---- ---- .33 -.04 .37 6100 ---- ---- ---- ---- .35 -.05 .40 6150 ---- ---- ---- ---- .37 -.05 .42 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .26 -.03 .29 5750 ---- ---- ---- ---- .28 -.03 .31 5800 ---- ---- ---- ---- .30 -.04 .34 5850 ---- ---- ---- ---- .32 -.04 .36 5900 ---- ---- ---- ---- .34 -.04 .38 5950 ---- ---- ---- ---- .36 -.05 .41 6000 ---- ---- ---- ---- .39 -.04 .43 6050 ---- ---- ---- ---- .41 -.05 .46 6100 ---- ---- ---- ---- .44 -.05 .49 6150 ---- ---- ---- ---- .46 -.06 .52 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 11 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 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 18.75A 20.00 ---- ---- 1870 ---- ---- ---- 19.50B 20.00 ---- ---- 1880 10.75 16.50B 1.25A 15.25B .00 ---- 83 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 1.00 1.00 .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 84 ECG JAN 23 11 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 ---- ---- ---- .50A .00 ---- ---- 1870 3.25 8.00B .50A 8.00B .00 ---- 9 ---- 1880 15.50 18.75B 5.00 15.00A 20.00 ---- 212 ---- 1890 ---- ---- ---- 10.25A 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 221 ECH JAN 23 11 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 18.50A 20.00 ---- ---- 405 ---- ---- ---- 13.00A 20.00 ---- ---- 410 6.75 20.00 6.75 19.25A 20.00 ---- 27 ---- 415 8.25 19.50B 8.25 5.50A 20.00 ---- 1 ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 ECH JAN 23 11 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 15.00 15.00 .50A .50A .00 ---- 10 ---- 415 ---- ---- ---- 18.00B .00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 425 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECI JAN 23 11 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 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 17.00 19.50B 1.00A 1.00A .00 ---- 59 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 ECI JAN 23 11 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 4.50 19.00B .25A 19.00B 20.00 ---- 2 ---- 2400 ---- ---- ---- 4.75A 20.00 ---- ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***