FINAL PRE-CLEARING PRICES AS OF 01/17/23 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 ---- ---- ---- ---- 1861.8 -11.2 1873.0 FEB23 ---- ---- ---- ---- 1862.2 -11.2 1873.4 MAR23 ---- ---- ---- ---- 1862.6 -11.2 1873.8 APR23 ---- ---- ---- ---- 1859.7 -11.2 1870.9 JUN23 ---- ---- ---- ---- 1852.3 -11.2 1863.5 AUG23 ---- ---- ---- ---- 1848.2 -11.2 1859.4 OCT23 ---- ---- ---- ---- 1844.1 -11.2 1855.3 DEC23 ---- ---- ---- ---- 1840.0 -11.2 1851.2 FEB24 ---- ---- ---- ---- 1837.9 -11.2 1849.1 APR24 ---- ---- ---- ---- 1832.9 -11.2 1844.1 JUN24 ---- ---- ---- ---- 1827.9 -11.2 1839.1 AUG24 ---- ---- ---- ---- 1823.8 -11.2 1835.0 OCT24 ---- ---- ---- ---- 1819.7 -11.2 1830.9 DEC24 ---- ---- ---- ---- 1815.9 -11.2 1827.1 JUN25 ---- ---- ---- ---- 1803.9 -11.2 1815.1 DEC25 ---- ---- ---- ---- 1791.9 -11.2 1803.1 JUN26 ---- ---- ---- ---- 1779.9 -11.2 1791.1 DEC26 ---- ---- ---- ---- 1771.9 -11.2 1783.1 JUN27 ---- ---- ---- ---- 1761.9 -11.2 1773.1 DEC27 ---- ---- ---- ---- 1751.9 -11.2 1763.1 JUN28 ---- ---- ---- ---- 1741.9 -11.2 1753.1 DEC28 ---- ---- ---- ---- 1731.9 -11.2 1743.1 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 207.88 -.42 208.30 486 FEB23 ---- ---- ---- ---- 230.00 +4.73 225.27 450 MAR23 ---- ---- ---- ---- 230.00 +14.50 215.50 649 APR23 ---- ---- ---- ---- 230.00 +10.50 219.50 652 MAY23 ---- ---- ---- ---- 230.00 +10.50 219.50 655 JUN23 ---- ---- ---- ---- 230.00 +10.50 219.50 621 JLY23 ---- ---- ---- ---- 230.00 +4.73 225.27 329 AUG23 ---- ---- ---- ---- 230.00 +4.73 225.27 329 SEP23 ---- ---- ---- ---- 230.00 +4.73 225.27 324 OCT23 ---- ---- ---- ---- 230.00 +4.73 225.27 293 NOV23 ---- ---- ---- ---- 230.00 +4.73 225.27 262 DEC23 ---- ---- ---- ---- 230.00 +4.73 225.27 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5297 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 338.85 +1.16 337.69 70 FEB23 ---- ---- ---- ---- 348.00 UNCH 348.00 100 MAR23 ---- ---- ---- ---- 348.00 UNCH 348.00 100 APR23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 MAY23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 JUN23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 JLY23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 AUG23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 SEP23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 OCT23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 NOV23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 DEC23 ---- ---- ---- ---- 348.00 UNCH 348.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 720 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- ---- 2628.25 +26.25 2602.00 FEB23 ---- ---- ---- 2644.00B 2640.75 +26.25 53 2614.50 22 255 MAR23 2631.50 2655.00 2618.00 2649.00A 2651.00 +29.50 605 2621.50 1394 641 APR23 2637.50 2661.50 2618.50A 2655.25A 2657.25 +29.25 806 2628.00 898 454 MAY23 ---- ---- ---- 2668.00B 2664.00 +29.50 62 2634.50 351 237 JUN23 ---- 2648.00B ---- 2674.25B 2670.75 +31.50 2639.25 107 108 JLY23 ---- 2660.00B ---- 2636.50A 2674.75 +19.00 2655.75 AUG23 ---- ---- ---- ---- 2692.75 +22.75 2670.00 SEP23 ---- ---- ---- ---- 2712.25 +26.75 2685.50 OCT23 ---- ---- ---- ---- 2729.75 +30.50 2699.25 NOV23 ---- ---- ---- ---- 2749.75 +34.50 2715.25 DEC23 ---- ---- ---- 2757.00B 2760.75 +38.25 2722.50 3 JAN24 ---- ---- ---- ---- 2772.50 +38.25 2734.25 FEB24 ---- ---- ---- ---- 2786.25 +38.25 2748.00 MAR24 ---- ---- ---- ---- 2798.50 +38.25 2760.25 APR24 ---- ---- ---- ---- 2808.50 +38.00 2770.50 MAY24 ---- ---- ---- ---- 2817.50 +38.00 2779.50 JUN24 ---- ---- ---- ---- 2826.75 +38.00 2788.75 JLY24 ---- ---- ---- ---- 2837.75 +38.00 2799.75 AUG24 ---- ---- ---- ---- 2850.00 +38.00 2812.00 SEP24 ---- ---- ---- ---- 2861.50 +38.00 2823.50 OCT24 ---- ---- ---- ---- 2872.00 +37.75 2834.25 NOV24 ---- ---- ---- ---- 2884.75 +37.75 2847.00 DEC24 ---- ---- ---- ---- 2870.25 +37.75 2832.50 4 JAN25 ---- ---- ---- ---- 2877.25 +37.75 2839.50 FEB25 ---- ---- ---- ---- 2884.25 +37.75 2846.50 MAR25 ---- ---- ---- ---- 2891.25 +37.75 2853.50 APR25 ---- ---- ---- ---- 2900.25 +37.75 2862.50 MAY25 ---- ---- ---- ---- 2909.25 +37.75 2871.50 JUN25 ---- ---- ---- ---- 2917.25 +37.75 2879.50 JLY25 ---- ---- ---- ---- 2926.25 +37.75 2888.50 AUG25 ---- ---- ---- ---- 2934.25 +37.75 2896.50 SEP25 ---- ---- ---- ---- 2942.25 +37.75 2904.50 OCT25 ---- ---- ---- ---- 2950.25 +37.75 2912.50 NOV25 ---- ---- ---- ---- 2957.25 +37.75 2919.50 DEC25 ---- ---- ---- ---- 2965.25 +37.75 2927.50 JAN26 ---- ---- ---- ---- 2973.25 +37.75 2935.50 FEB26 ---- ---- ---- ---- 2981.25 +37.75 2943.50 MAR26 ---- ---- ---- ---- 2989.25 +37.75 2951.50 APR26 ---- ---- ---- ---- 2998.25 +37.75 2960.50 MAY26 ---- ---- ---- ---- 3006.25 +37.75 2968.50 JUN26 ---- ---- ---- ---- 3014.25 +37.75 2976.50 JLY26 ---- ---- ---- ---- 3022.25 +37.75 2984.50 AUG26 ---- ---- ---- ---- 3029.25 +37.75 2991.50 SEP26 ---- ---- ---- ---- 3037.25 +37.75 2999.50 OCT26 ---- ---- ---- ---- 3044.25 +37.75 3006.50 NOV26 ---- ---- ---- ---- 3052.25 +37.75 3014.50 DEC26 ---- ---- ---- ---- 3060.25 +37.75 3022.50 JAN27 ---- ---- ---- ---- 3070.25 +37.75 3032.50 FEB27 ---- ---- ---- ---- 3080.25 +37.75 3042.50 MAR27 ---- ---- ---- ---- 3090.25 +37.75 3052.50 APR27 ---- ---- ---- ---- 3101.25 +37.75 3063.50 MAY27 ---- ---- ---- ---- 3111.25 +37.75 3073.50 JUN27 ---- ---- ---- ---- 3121.25 +37.75 3083.50 JLY27 ---- ---- ---- ---- 3129.25 +37.75 3091.50 AUG27 ---- ---- ---- ---- 3143.25 +37.75 3105.50 SEP27 ---- ---- ---- ---- 3146.25 +37.75 3108.50 OCT27 ---- ---- ---- ---- 3153.25 +37.75 3115.50 NOV27 ---- ---- ---- ---- 3161.25 +37.75 3123.50 DEC27 ---- ---- ---- ---- 3169.25 +37.75 3131.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1526 2772 1702 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .25220 +.00250 .24970 3399 FEB23 ---- ---- ---- ---- .28375 +.00875 .27500 3213 MAR23 .28500 .28500 .28500 .28500 .28375 +.00375 1 .28000 3126 APR23 .28000 .28000 .28000 .28000 .28214 +.00248 5 .27966 2285 MAY23 ---- ---- ---- ---- .28214 +.00397 .27817 1859 JUN23 ---- ---- .27750A .27750A .28214 +.00397 .27817 2114 JLY23 ---- ---- ---- ---- .28375 +.00575 .27800 20 1990 AUG23 ---- ---- ---- ---- .28375 +.00575 .27800 20 2327 SEP23 ---- ---- ---- ---- .28375 +.00575 .27800 20 2000 OCT23 ---- ---- ---- ---- .28375 +.00575 .27800 20 1206 NOV23 ---- ---- ---- ---- .28375 +.00575 .27800 20 1338 DEC23 ---- ---- ---- ---- .28375 +.00575 .27800 20 1311 JAN24 ---- ---- ---- ---- .28500 UNCH .28500 197 FEB24 ---- ---- ---- ---- .28500 UNCH .28500 197 MAR24 ---- ---- ---- ---- .28500 UNCH .28500 197 APR24 ---- ---- ---- ---- .28500 UNCH .28500 152 MAY24 ---- ---- ---- ---- .28500 UNCH .28500 152 JUN24 ---- ---- ---- ---- .28000 UNCH .28000 152 JLY24 ---- ---- ---- ---- .28500 UNCH .28500 147 AUG24 ---- ---- ---- ---- .28500 UNCH .28500 147 SEP24 ---- ---- ---- ---- .28500 UNCH .28500 147 OCT24 ---- ---- ---- ---- .28500 UNCH .28500 147 NOV24 ---- ---- ---- ---- .28500 UNCH .28500 147 DEC24 ---- ---- ---- ---- .28500 UNCH .28500 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 120 28097 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 460.00 460.00 460.00 460.00 460.00 UNCH 5 460.00 968 MAR23 ---- ---- ---- ---- 460.00 UNCH 460.00 5 783 APR23 ---- ---- ---- ---- 475.00 UNCH 475.00 651 MAY23 475.00 475.00 475.00 475.00 475.00 UNCH 5 475.00 676 JUN23 ---- ---- ---- ---- 470.00 UNCH 470.00 5 635 JLY23 ---- ---- ---- ---- 470.00 UNCH 470.00 490 AUG23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 490 SEP23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 490 OCT23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 417 NOV23 ---- ---- ---- ---- 470.00 UNCH 470.00 434 DEC23 ---- ---- ---- ---- 470.00 UNCH 470.00 385 JAN24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 FEB24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 MAR24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 APR24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 MAY24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 JUN24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 6719 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.37 -.15 18.52 531 FEB23 ---- ---- ---- ---- 17.69 +.25 17.44 509 MAR23 ---- ---- ---- ---- 17.05 +.08 16.97 42 707 APR23 ---- ---- ---- ---- 17.71 +.71 17.00 1 592 MAY23 ---- ---- ---- ---- 17.56 UNCH 17.56 584 JUN23 ---- ---- ---- ---- 17.35 -.24 17.59 612 JLY23 ---- ---- ---- ---- 17.33 -.26 17.59 514 AUG23 ---- ---- ---- ---- 17.33 -.26 17.59 506 SEP23 ---- ---- ---- ---- 17.51 +.51 17.00 1 615 OCT23 ---- ---- ---- ---- 17.28 +.28 17.00 633 NOV23 ---- ---- ---- ---- 17.28 -.31 17.59 616 DEC23 ---- ---- ---- ---- 17.28 -.31 17.59 577 JAN24 ---- ---- ---- ---- 17.04 -.89 17.93 562 FEB24 ---- ---- ---- ---- 17.04 -.71 17.75 578 MAR24 ---- ---- ---- ---- 17.04 -.71 17.75 515 APR24 ---- ---- ---- ---- 17.83 +.08 17.75 595 MAY24 ---- ---- ---- ---- 17.83 +.05 17.78 591 JUN24 ---- ---- ---- ---- 17.83 +.05 17.78 555 JLY24 ---- ---- ---- ---- 18.00 +.22 17.78 410 AUG24 ---- ---- ---- ---- 18.00 +.22 17.78 425 SEP24 ---- ---- ---- ---- 18.00 +.22 17.78 415 OCT24 ---- ---- ---- ---- 18.00 +1.00 17.00 40 453 NOV24 ---- ---- ---- ---- 18.00 +1.00 17.00 40 453 DEC24 ---- ---- ---- ---- 18.00 +1.00 17.00 40 365 JAN25 ---- ---- ---- ---- 18.80 +.35 18.45 9 135 FEB25 ---- ---- ---- ---- 18.80 -.95 19.75 135 MAR25 ---- ---- ---- ---- 18.80 -.95 19.75 212 APR25 ---- ---- ---- ---- 18.80 -1.45 20.25 132 MAY25 ---- ---- ---- ---- 18.80 -1.45 20.25 132 JUN25 ---- ---- ---- ---- 18.80 -1.45 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 173 14079 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 272.14 +1.08 271.06 1846 FEB23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1816 MAR23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1885 APR23 ---- ---- ---- ---- 330.00 +15.00 315.00 20 1741 MAY23 ---- ---- ---- ---- 330.00 +15.00 315.00 20 1726 JUN23 ---- ---- ---- ---- 330.00 +15.00 315.00 20 1726 JLY23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1451 AUG23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1461 SEP23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1441 OCT23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1316 NOV23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1156 DEC23 ---- ---- ---- ---- 330.00 +10.00 320.00 10 1153 JAN24 ---- ---- ---- ---- 330.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 18718 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 716.00 730.00 716.00 730.00 730.00 +12.00 46 718.00 23 1247 FEB23 751.00 775.00 738.00 772.00 770.00 +13.00 162 757.00 217 1423 MAR23 770.00 790.00 760.00 780.00 780.00 +8.00 68 772.00 173 510 APR23 770.00 795.00 770.00 795.00 795.00 +20.00 24 775.00 13 283 MAY23 790.00 790.00 790.00 790.00 800.00 +20.00 10 780.00 6 890 JUN23 ---- ---- ---- ---- 805.00 +20.00 785.00 1 421 JLY23 800.00 800.00 800.00 800.00 800.00 +15.00 7 785.00 1 597 AUG23 800.00 800.00 800.00 800.00 800.00 +15.00 5 785.00 1 321 SEP23 800.00 805.00 800.00 805.00 805.00 +20.00 13 785.00 608 OCT23 ---- ---- ---- ---- 805.00 +20.00 785.00 169 NOV23 ---- ---- ---- ---- 805.00 +20.00 785.00 279 DEC23 ---- ---- ---- ---- 805.00 +20.00 785.00 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 435 6932 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 412.00 -1.00 413.00 1 FEB23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 MAR23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 APR23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 MAY23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 JUN23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 JLY23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 AUG23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 SEP23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 OCT23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 NOV23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 DEC23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1920.1 1920.1 1905.2 1903.8A 1907.2 -11.2 706 1918.4 512 521 FEB23 1923.8 1931.8 1906.2 1911.2 1909.9 -11.8 255493 1921.7 247878 255708 MAR23 1930.1 1936.1 1914.7 1919.3B 1917.6 -11.5 448 1929.1 872 721 APR23 1939.9 1948.3 1923.2 1927.9 1926.7 -11.8 39482 1938.5 57030 188560 JUN23 1955.9 1964.5 1940.4 1944.9A 1943.6 -11.8 2992 1955.4 5698 30236 AUG23 1979.8 1980.6B 1957.0 1963.7B 1960.4 -11.9 993 1972.3 2818 8972 OCT23 1987.2 1987.2 1974.1 1973.2A 1976.7 -12.0 349 1988.7 945 2873 DEC23 2004.4 2014.5 1990.6 1996.4B 1993.6 -11.7 430 2005.3 1616 9099 FEB24 2013.5 2018.4 2010.1 2006.4A 2009.9 -12.2 48 2022.1 61 550 APR24 ---- ---- ---- 2029.3A 2024.6 -11.9 2036.5 2 JUN24 ---- ---- ---- ---- 2038.8 -11.9 2050.7 294 AUG24 ---- ---- ---- 2059.8A 2050.2 -11.9 2062.1 OCT24 ---- ---- ---- ---- 2064.3 -11.9 2076.2 DEC24 2084.0 2084.0 2084.0 2084.0 2078.1 -11.9 1 2090.0 2 147 JUN25 ---- ---- ---- ---- 2099.3 -11.9 2111.2 1 DEC25 ---- ---- ---- ---- 2120.8 -11.9 2132.7 7 JUN26 ---- ---- ---- ---- 2130.8 -11.9 2142.7 DEC26 ---- ---- ---- ---- 2150.5 -11.9 2162.4 2 JUN27 ---- ---- ---- ---- 2160.5 -11.9 2172.4 DEC27 ---- ---- ---- ---- 2178.3 -11.9 2190.2 JUN28 ---- ---- ---- ---- 2188.3 -11.9 2200.2 DEC28 ---- ---- ---- ---- 2206.1 -11.9 2218.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300942 317432 497693 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1916.1 +2.8 1913.3 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .1 .2B .0 .2B .0 UNCH 1800 .0 APR23 .0 .0 -.1 .0 .0 UNCH 1914 .0 JUN23 .0 .0 .0 .0 .0 UNCH 35 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 10 .0 FEB24 ---- ---- ---- ---- .0 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3759 GSP JAN 23 LONDON SPOT GOLD 19 ---- ---- ---- ---- 1907.19 -11.21 1918.40 20 ---- ---- ---- ---- 1907.20 -11.16 1918.36 23 ---- ---- ---- ---- 1907.20 -11.16 1918.36 24 ---- ---- ---- ---- 1907.20 -11.16 1918.36 25 ---- ---- ---- ---- 1907.19 -11.17 1918.36 26 ---- ---- ---- ---- 1907.19 -11.17 1918.36 27 ---- ---- ---- ---- 1907.19 -11.17 1918.36 30 ---- ---- ---- ---- 1907.19 -11.17 1918.36 31 ---- ---- ---- ---- 1907.19 -11.17 1918.36 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1907.19 ---- ---- 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 4.1410 4.2195 4.1410 4.2180A 4.2150 +.0075 109 4.2075 372 695 FEB23 4.1785 4.2345 4.1195 4.2280A 4.2185 +.0080 456 4.2105 269 2071 MAR23 4.2105 4.2445 4.1105 4.2330 4.2230 +.0070 112649 4.2160 69519 127242 APR23 4.2110 4.2405 4.1300 4.2470B 4.2275 +.0085 67 4.2190 19 879 MAY23 4.2205 4.2500 4.1175A 4.2395A 4.2300 +.0095 18917 4.2205 10774 34027 JUN23 4.1970 4.2500 4.1640 4.2440A 4.2325 +.0100 119 4.2225 107 814 JLY23 4.2160 4.2500 4.1235 4.2425A 4.2330 +.0095 7816 4.2235 4947 14296 AUG23 4.1840 4.2500 4.1525A 4.2475A 4.2350 +.0095 19 4.2255 48 550 SEP23 4.2030 4.2460 4.1310 4.2415A 4.2330 +.0095 2102 4.2235 2211 8000 OCT23 4.2365 4.2520 4.1555A 4.2520 4.2350 +.0085 19 4.2265 47 336 NOV23 4.2385 4.2535 4.1590A 4.2535 4.2355 +.0075 15 4.2280 50 234 DEC23 4.1650 4.2425 4.1425A 4.2435B 4.2270 +.0065 1532 4.2205 1076 7788 JAN24 ---- ---- 4.1590A 4.1520A 4.2320 +.0060 9 4.2260 1 93 FEB24 ---- ---- 4.1600A 4.1545A 4.2315 +.0055 7 4.2260 65 MAR24 ---- ---- ---- 4.1230A 4.2200 +.0055 787 4.2145 4 511 APR24 ---- ---- 4.1535A 4.1535A 4.2185 +.0055 4.2130 31 MAY24 ---- ---- ---- 4.1325A 4.2140 +.0050 1 4.2090 34 JUN24 ---- ---- 4.1535A 4.1535A 4.2145 +.0050 4.2095 10 JLY24 ---- ---- 4.1415A 4.1415A 4.2075 +.0045 1 4.2030 58 AUG24 ---- ---- 4.1520A 4.1510A 4.2070 +.0045 4.2025 1 SEP24 ---- ---- ---- 4.1375A 4.2030 +.0045 6 4.1985 18 OCT24 ---- ---- ---- ---- 4.2040 +.0045 6 4.1995 11 NOV24 ---- ---- ---- ---- 4.2010 +.0045 4.1965 DEC24 ---- ---- ---- 4.1675A 4.1960 +.0045 2 4.1915 92 MAR25 ---- ---- ---- ---- 4.1910 +.0045 2 4.1865 2 MAY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 JLY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 SEP25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 DEC25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 MAR26 ---- ---- ---- ---- 4.2200 +.0045 4.2155 MAY26 ---- ---- ---- ---- 4.2330 +.0045 4.2285 JLY26 ---- ---- ---- ---- 4.2335 +.0045 4.2290 SEP26 ---- ---- ---- ---- 4.2460 +.0045 4.2415 DEC26 ---- ---- ---- ---- 4.2585 +.0045 4.2540 1 MAR27 ---- ---- ---- ---- 4.2560 +.0045 4.2515 MAY27 ---- ---- ---- ---- 4.2535 +.0045 4.2490 JLY27 ---- ---- ---- ---- 4.2510 +.0045 4.2465 SEP27 ---- ---- ---- ---- 4.2485 +.0045 4.2440 DEC27 ---- ---- ---- ---- 4.2610 +.0045 4.2565 MAR28 ---- ---- ---- ---- 4.2585 +.0045 4.2540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144641 89444 197859 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 257 .0000 FEB23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 257 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1565 -.0045 4.1610 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1119 +.0042 4.1077 1083 FEB23 ---- ---- ---- ---- 4.2190 +.0079 4.2111 1652 MAR23 ---- ---- ---- ---- 4.2234 +.0071 4.2163 1436 APR23 ---- ---- ---- ---- 4.2278 +.0086 4.2192 1211 MAY23 ---- ---- ---- ---- 4.2302 +.0095 4.2207 1279 JUN23 ---- ---- ---- ---- 4.2325 +.0099 4.2226 1028 JLY23 ---- ---- ---- ---- 4.2332 +.0095 4.2237 869 AUG23 ---- ---- ---- ---- 4.2348 +.0095 4.2253 822 SEP23 ---- ---- ---- ---- 4.2332 +.0094 4.2238 1053 OCT23 ---- ---- ---- ---- 4.2350 +.0084 4.2266 1053 NOV23 ---- ---- ---- ---- 4.2347 +.0074 4.2273 1023 DEC23 ---- ---- ---- ---- 4.2275 +.0064 4.2211 1037 JAN24 ---- ---- ---- ---- 4.2320 +.0060 4.2260 1099 FEB24 ---- ---- ---- ---- 4.2304 +.0055 4.2249 MAR24 ---- ---- ---- ---- 4.2199 +.0055 4.2144 APR24 ---- ---- ---- ---- 4.2181 +.0055 4.2126 MAY24 ---- ---- ---- ---- 4.2140 +.0050 4.2090 JUN24 ---- ---- ---- ---- 4.2138 +.0050 4.2088 JLY24 ---- ---- ---- ---- 4.2075 +.0045 4.2030 AUG24 ---- ---- ---- ---- 4.2066 +.0045 4.2021 SEP24 ---- ---- ---- ---- 4.2031 +.0045 4.1986 OCT24 ---- ---- ---- ---- 4.2037 +.0045 4.1992 NOV24 ---- ---- ---- ---- 4.2005 +.0045 4.1960 DEC24 ---- ---- ---- ---- 4.1960 +.0045 4.1915 MAR25 ---- ---- ---- ---- 4.1910 +.0045 4.1865 MAY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 JLY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 SEP25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 DEC25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 MAR26 ---- ---- ---- ---- 4.2200 +.0045 4.2155 MAY26 ---- ---- ---- ---- 4.2330 +.0045 4.2285 JLY26 ---- ---- ---- ---- 4.2335 +.0045 4.2290 SEP26 ---- ---- ---- ---- 4.2460 +.0045 4.2415 DEC26 ---- ---- ---- ---- 4.2585 +.0045 4.2540 MAR27 ---- ---- ---- ---- 4.2560 +.0045 4.2515 MAY27 ---- ---- ---- ---- 4.2535 +.0045 4.2490 JLY27 ---- ---- ---- ---- 4.2510 +.0045 4.2465 SEP27 ---- ---- ---- ---- 4.2485 +.0045 4.2440 DEC27 ---- ---- ---- ---- 4.2610 +.0045 4.2565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 -.0005 .0025 -.0005 .0000A .0000 UNCH 1810 .0000 MAY23 .0000 .0025B -.0005 .0025B .0000 UNCH 83 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 38 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 9 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1940 HRC NYMEX STEEL FUTURES JAN23 723.00 730.00 723.00 730.00 730.00 +5.00 53 725.00 92 3142 FEB23 765.00 795.00 755.00 790.00 784.00 +16.00 346 768.00 620 3976 MAR23 790.00 809.00 780.00 799.00 799.00 +6.00 149 793.00 41 3015 APR23 801.00 820.00 800.00 810.00A 821.00 +10.00 31 811.00 72 2008 MAY23 825.00 826.00 810.00A 820.00 825.00 +10.00 11 815.00 46 2012 JUN23 820.00 830.00 818.00A 827.00 825.00 +10.00 15 815.00 41 2028 JLY23 ---- ---- ---- ---- 835.00 +10.00 825.00 110 1604 AUG23 ---- ---- ---- ---- 835.00 +10.00 825.00 110 1684 SEP23 ---- 826.00B ---- 826.00B 835.00 +10.00 825.00 110 1702 OCT23 840.00 840.00 840.00 840.00 835.00 +5.00 6 830.00 935 NOV23 ---- ---- ---- ---- 835.00 +5.00 830.00 889 DEC23 825.00 825.00 825.00 825.00 835.00 +5.00 5 830.00 789 JAN24 ---- ---- ---- ---- 840.00 +5.00 835.00 62 FEB24 ---- ---- ---- ---- 835.00 +5.00 830.00 140 MAR24 ---- ---- ---- ---- 837.00 +5.00 832.00 50 APR24 ---- ---- ---- ---- 841.00 +5.00 836.00 50 MAY24 ---- ---- ---- ---- 841.00 +5.00 836.00 125 JUN24 ---- ---- ---- ---- 855.00 +5.00 850.00 50 JLY24 ---- ---- ---- ---- 855.00 +5.00 850.00 AUG24 ---- ---- ---- ---- 855.00 +5.00 850.00 75 SEP24 ---- ---- ---- ---- 855.00 +5.00 850.00 OCT24 ---- ---- ---- ---- 855.00 +5.00 850.00 NOV24 ---- ---- ---- ---- 855.00 +5.00 850.00 25 DEC24 ---- ---- ---- ---- 855.00 +5.00 850.00 JAN25 ---- ---- ---- ---- 855.00 +5.00 850.00 FEB25 ---- ---- ---- ---- 855.00 +5.00 850.00 MAR25 ---- ---- ---- ---- 855.00 +5.00 850.00 APR25 ---- ---- ---- ---- 855.00 +5.00 850.00 MAY25 ---- ---- ---- ---- 855.00 +5.00 850.00 JUN25 ---- ---- ---- ---- 855.00 +5.00 850.00 JLY25 ---- ---- ---- ---- 855.00 +5.00 850.00 AUG25 ---- ---- ---- ---- 855.00 +5.00 850.00 SEP25 ---- ---- ---- ---- 855.00 +5.00 850.00 OCT25 ---- ---- ---- ---- 855.00 +5.00 850.00 NOV25 ---- ---- ---- ---- 855.00 +5.00 850.00 DEC25 ---- ---- ---- ---- 855.00 +5.00 850.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 616 1242 24361 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 ---- ---- ---- ---- 81.12 UNCH 81.12 FEB23 ---- ---- ---- ---- 80.00 UNCH 80.00 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 19 APR23 ---- ---- ---- ---- 76.75 UNCH 76.75 5 MAY23 ---- ---- ---- ---- 74.00 UNCH 74.00 5 JUN23 ---- ---- ---- ---- 71.50 UNCH 71.50 33 JLY23 ---- ---- ---- ---- 69.50 UNCH 69.50 38 AUG23 ---- ---- ---- ---- 67.25 UNCH 67.25 43 SEP23 ---- ---- ---- ---- 65.00 UNCH 65.00 75 OCT23 ---- ---- ---- ---- 62.00 UNCH 62.00 107 NOV23 ---- ---- ---- ---- 61.75 UNCH 61.75 101 DEC23 ---- ---- ---- ---- 61.00 UNCH 61.00 28 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 456 MGC Micro Gold Futures FEB23 1924.0 1931.9 1906.4 1911.1 1909.9 -11.8 82619 1921.7 61928 22489 APR23 1939.3 1948.7 1923.3 1927.9A 1926.7 -11.8 3209 1938.5 1728 5104 JUN23 1957.4 1965.0 1940.4 1944.5B 1943.6 -11.8 830 1955.4 1820 1346 AUG23 1972.3 1981.0 1957.3 1960.6A 1960.4 -11.9 145 1972.3 257 244 OCT23 1988.0 1995.8 1978.0 1973.2A 1976.7 -12.0 32 1988.7 46 42 DEC23 2006.4 2013.0 1992.4 1994.1A 1993.6 -11.7 26 2005.3 10 134 FEB24 2007.0 2013.0 2007.0 2010.1A 2009.9 -12.2 8 2022.1 2 20 APR24 ---- ---- ---- ---- 2024.6 -11.9 2036.5 2 JUN24 ---- ---- ---- ---- 2038.8 -11.9 2050.7 1 5 AUG24 ---- ---- ---- ---- 2050.2 -11.9 2062.1 OCT24 ---- ---- ---- ---- 2064.3 -11.9 2076.2 DEC24 ---- ---- ---- ---- 2078.1 -11.9 2090.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86869 65792 29386 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 ---- ---- MHG Micro Copper Futures FEB23 4.2000 4.2120 4.1600A 4.2120 4.2185 +.0080 2 4.2105 1 12 MAR23 4.2180 4.2450 4.1100 4.2325 4.2230 +.0070 9178 4.2160 4593 2275 APR23 4.1500 4.2000 4.1500 4.2020B 4.2275 +.0085 2 4.2190 1 8 MAY23 4.2150 4.2475 4.1185A 4.2405B 4.2300 +.0095 168 4.2205 89 219 JUN23 4.2225 4.2225 4.2225 4.2225 4.2325 +.0100 1 4.2225 1 JLY23 4.1610 4.2050 4.1390 4.1950A 4.2330 +.0095 13 4.2235 1 15 AUG23 ---- ---- ---- ---- 4.2350 +.0095 4.2255 SEP23 ---- ---- ---- ---- 4.2330 +.0095 4.2235 OCT23 ---- ---- ---- ---- 4.2350 +.0085 4.2265 NOV23 ---- ---- ---- ---- 4.2355 +.0075 4.2280 DEC23 ---- ---- ---- ---- 4.2270 +.0065 4.2205 2 JAN24 ---- ---- ---- ---- 4.2320 +.0060 4.2260 FEB24 ---- ---- ---- ---- 4.2315 +.0055 4.2260 MAR24 ---- ---- ---- ---- 4.2200 +.0055 4.2145 APR24 ---- ---- ---- ---- 4.2185 +.0055 4.2130 MAY24 ---- ---- ---- ---- 4.2140 +.0050 4.2090 JUN24 ---- ---- ---- ---- 4.2145 +.0050 4.2095 JLY24 ---- ---- ---- ---- 4.2075 +.0045 4.2030 AUG24 ---- ---- ---- ---- 4.2070 +.0045 4.2025 SEP24 ---- ---- ---- ---- 4.2030 +.0045 4.1985 OCT24 ---- ---- ---- ---- 4.2040 +.0045 4.1995 NOV24 ---- ---- ---- ---- 4.2010 +.0045 4.1965 DEC24 ---- ---- ---- ---- 4.1960 +.0045 4.1915 MAR25 ---- ---- ---- ---- 4.1910 +.0045 4.1865 MAY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 JLY25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 SEP25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 DEC25 ---- ---- ---- ---- 4.2035 +.0045 4.1990 MAR26 ---- ---- ---- ---- 4.2200 +.0045 4.2155 MAY26 ---- ---- ---- ---- 4.2330 +.0045 4.2285 JLY26 ---- ---- ---- ---- 4.2335 +.0045 4.2290 SEP26 ---- ---- ---- ---- 4.2460 +.0045 4.2415 DEC26 ---- ---- ---- ---- 4.2585 +.0045 4.2540 MAR27 ---- ---- ---- ---- 4.2560 +.0045 4.2515 MAY27 ---- ---- ---- ---- 4.2535 +.0045 4.2490 JLY27 ---- ---- ---- ---- 4.2510 +.0045 4.2465 SEP27 ---- ---- ---- ---- 4.2485 +.0045 4.2440 DEC27 ---- ---- ---- ---- 4.2610 +.0045 4.2565 MAR28 ---- ---- ---- ---- 4.2585 +.0045 4.2540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9364 4685 2532 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.91 -1.01 76.92 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 ---- ---- 4.1560A 4.1080A 4.2180 +.0080 4.2100 6 MAR23 4.2160 4.2420B 4.1120A 4.2360B 4.2240 +.0080 315 4.2160 199 325 APR23 ---- ---- ---- 4.1500A 4.2280 +.0080 4.2200 1 MAY23 4.1540 4.2460 4.1200A 4.2420A 4.2300 +.0100 26 4.2200 4 38 JUN23 ---- ---- ---- ---- 4.2320 +.0100 4.2220 JLY23 ---- ---- ---- ---- 4.2340 +.0100 4.2240 AUG23 ---- ---- ---- ---- 4.2360 +.0100 4.2260 SEP23 ---- ---- ---- ---- 4.2340 +.0100 4.2240 OCT23 ---- ---- ---- ---- 4.2360 +.0100 4.2260 NOV23 ---- ---- ---- ---- 4.2360 +.0080 4.2280 DEC23 ---- ---- ---- ---- 4.2280 +.0080 4.2200 JAN24 ---- ---- ---- ---- 4.2320 +.0060 4.2260 FEB24 ---- ---- ---- ---- 4.2320 +.0060 4.2260 MAR24 ---- ---- ---- ---- 4.2200 +.0060 4.2140 APR24 ---- ---- ---- ---- 4.2180 +.0040 4.2140 MAY24 ---- ---- ---- ---- 4.2140 +.0040 4.2100 JUN24 ---- ---- ---- ---- 4.2140 +.0040 4.2100 JLY24 ---- ---- ---- ---- 4.2080 +.0040 4.2040 AUG24 ---- ---- ---- ---- 4.2080 +.0060 4.2020 SEP24 ---- ---- ---- ---- 4.2040 +.0060 4.1980 OCT24 ---- ---- ---- ---- 4.2040 +.0040 4.2000 NOV24 ---- ---- ---- ---- 4.2020 +.0060 4.1960 DEC24 ---- ---- ---- ---- 4.1960 +.0040 4.1920 MAR25 ---- ---- ---- ---- 4.1920 +.0060 4.1860 MAY25 ---- ---- ---- ---- 4.2040 +.0040 4.2000 JLY25 ---- ---- ---- ---- 4.2040 +.0040 4.2000 SEP25 ---- ---- ---- ---- 4.2040 +.0040 4.2000 DEC25 ---- ---- ---- ---- 4.2040 +.0040 4.2000 MAR26 ---- ---- ---- ---- 4.2200 +.0040 4.2160 MAY26 ---- ---- ---- ---- 4.2340 +.0060 4.2280 JLY26 ---- ---- ---- ---- 4.2340 +.0040 4.2300 SEP26 ---- ---- ---- ---- 4.2460 +.0040 4.2420 DEC26 ---- ---- ---- ---- 4.2580 +.0040 4.2540 MAR27 ---- ---- ---- ---- 4.2560 +.0040 4.2520 MAY27 ---- ---- ---- ---- 4.2540 +.0040 4.2500 JLY27 ---- ---- ---- ---- 4.2520 +.0060 4.2460 SEP27 ---- ---- ---- ---- 4.2480 +.0040 4.2440 DEC27 ---- ---- ---- ---- 4.2620 +.0060 4.2560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 341 203 370 QI E-Mini Silver Futures MAR23 24.5750 24.6625 23.9750 24.0750A 24.0680 -.3040 472 24.3720 284 308 MAY23 24.2750 24.7000B 24.1875A 24.1875A 24.2590 -.3020 8 24.5610 5 42 JLY23 ---- ---- ---- 24.9500B 24.4450 -.3200 24.7650 23 SEP23 ---- ---- ---- 25.1875B 24.6530 -.3210 24.9740 5 DEC23 ---- ---- ---- 25.4750B 24.9380 -.3210 25.2590 3 JAN24 ---- ---- ---- ---- 24.9730 -.3210 25.2940 MAR24 ---- ---- ---- ---- 25.1980 -.3210 25.5190 MAY24 ---- ---- ---- ---- 25.3960 -.3210 25.7170 2 JLY24 ---- ---- ---- ---- 25.4370 -.3210 25.7580 SEP24 ---- ---- ---- ---- 25.5820 -.3210 25.9030 DEC24 ---- ---- ---- ---- 25.8690 -.3210 26.1900 TOTAL EST.VOL VOLUME OPEN INT TOTAL 480 289 383 QO E-Mini Gold Futures FEB23 1923.00 1931.50 1906.50 1911.25 1909.90 -11.80 3303 1921.70 2588 1018 APR23 1940.00 1947.50 1923.50 1927.75A 1926.70 -11.80 185 1938.50 75 183 JUN23 1950.00 1950.00 1942.25 1946.75B 1943.60 -11.80 3 1955.40 3 31 AUG23 ---- ---- ---- 1981.00B 1960.40 -11.90 1972.30 20 OCT23 ---- ---- ---- 1993.00B 1976.70 -12.00 1988.70 4 DEC23 ---- ---- ---- 2014.25B 1993.60 -11.70 2005.30 39 FEB24 ---- ---- ---- 2025.75B 2009.90 -12.20 2022.10 6 APR24 ---- ---- ---- ---- 2024.60 -11.90 2036.50 JUN24 ---- ---- ---- ---- 2038.80 -11.90 2050.70 AUG24 ---- ---- ---- ---- 2050.20 -11.90 2062.10 OCT24 ---- ---- ---- ---- 2064.30 -11.90 2076.20 DEC24 ---- ---- ---- ---- 2078.10 -11.90 2090.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3491 2666 1301 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB23 ---- 418.65B ---- 418.65B 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- 418.90B 416.30 UNCH 416.30 JUN23 418.20 418.20 418.20 418.20 416.30 UNCH 1 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1926.90 UNCH 1926.90 FEB23 ---- 1927.20B ---- 1927.20B 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- 1935.10B 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 24.310 24.315 24.290 23.860A 23.944 -.287 118 24.231 30 34 FEB23 24.380 24.530 23.955 23.895A 23.978 -.301 129 24.279 120 196 MAR23 24.450 24.670 23.975 24.080 24.068 -.304 84767 24.372 59828 110414 MAY23 24.605 24.855 24.175 24.275 24.259 -.302 2719 24.561 2284 14400 JLY23 24.785 25.030 24.420 24.355A 24.445 -.320 573 24.765 570 4107 SEP23 24.910 25.175B 24.635 24.680B 24.653 -.321 110 24.974 95 1775 DEC23 25.305 25.445 24.880 24.855A 24.938 -.321 65 25.259 50 765 JAN24 ---- ---- ---- 25.465B 24.973 -.321 25.294 MAR24 25.450 25.450 25.450 25.155A 25.198 -.321 1 25.519 3 22 MAY24 ---- ---- ---- ---- 25.396 -.321 25.717 2 JLY24 ---- ---- ---- ---- 25.437 -.321 25.758 4 SEP24 ---- ---- ---- ---- 25.582 -.321 25.903 DEC24 ---- ---- ---- ---- 25.869 -.321 26.190 9 JLY25 ---- ---- ---- ---- 26.032 -.321 26.353 DEC25 ---- ---- ---- ---- 26.144 -.321 26.465 JLY26 ---- ---- ---- ---- 26.935 -.321 27.256 5 DEC26 ---- ---- ---- ---- 27.037 -.321 27.358 JLY27 ---- ---- ---- ---- 27.145 -.321 27.466 DEC27 ---- ---- ---- ---- 27.247 -.321 27.568 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88482 62980 131733 SIL Micro Silver Futures JAN23 24.380 24.380 23.990 24.030B 23.944 -.287 4 24.231 126 97 FEB23 24.005 24.015 23.960 24.010B 23.978 -.301 14 24.279 115 177 MAR23 24.430 24.670 23.975 24.080 24.068 -.304 15871 24.372 11023 5721 MAY23 24.560 24.845 24.210A 24.230A 24.259 -.302 164 24.561 36 285 JLY23 24.800 25.000 24.500 24.360A 24.445 -.320 24 24.765 6 101 SEP23 25.050 25.050 24.690 24.575A 24.653 -.321 4 24.974 1 19 DEC23 24.960 25.010 24.950 24.910A 24.938 -.321 5 25.259 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16086 11307 6402 SIT SILVER TAS FUTURES MAR23 .000 .005B -.002 .005B .000 UNCH 639 .000 MAY23 .000 .000 .000 .000 .000 UNCH 2 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 5 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 646 SSP JAN 23 LONDON SPOT SILVER 19 ---- ---- ---- ---- 23.914 -.316 24.230 20 ---- ---- ---- ---- 23.915 -.315 24.230 23 ---- ---- ---- ---- 23.915 -.315 24.230 24 ---- ---- ---- ---- 23.915 -.315 24.230 25 ---- ---- ---- ---- 23.914 -.316 24.230 26 ---- ---- ---- ---- 23.914 -.316 24.230 27 ---- ---- ---- ---- 23.914 -.316 24.230 30 ---- ---- ---- ---- 23.914 -.316 24.230 31 ---- ---- ---- ---- 23.914 -.316 24.230 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.914 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- ---- 120.26A 120.26A 120.95 -1.38 122.33 678 FEB23 ---- ---- 118.56A 118.56A 121.60 -.61 122.21 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures JAN23 ---- ---- ---- 50.50B ---- ---- ---- FEB23 ---- ---- ---- ---- 49.50 -.85 50.35 600 MAR23 ---- ---- ---- ---- 49.60 -.90 50.50 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1909.9 -11.8 1921.7 APR23 ---- ---- ---- ---- 1926.7 -11.8 1938.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2230 +.0070 4.2160 MAY23 ---- ---- ---- ---- 4.2300 +.0095 4.2205 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.068 -.304 24.372 MAY23 ---- ---- ---- ---- 24.259 -.302 24.561 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 ---- ---- ---- ---- 1007.25 +29.25 978.00 1675 ---- ---- ---- ---- 982.25 +29.25 953.00 1700 ---- ---- ---- ---- 957.25 +29.25 928.00 1725 ---- ---- ---- ---- 932.25 +29.25 903.00 1750 ---- ---- ---- ---- 907.25 +29.25 878.00 1775 ---- ---- ---- ---- 882.25 +29.25 853.00 1800 ---- ---- ---- ---- 857.25 +29.25 828.00 1825 ---- ---- ---- ---- 832.25 +29.25 803.00 1850 ---- ---- ---- ---- 807.25 +29.25 778.00 1875 ---- ---- ---- ---- 782.25 +29.25 753.00 1900 ---- ---- ---- ---- 757.25 +29.25 728.00 1925 ---- ---- ---- ---- 732.25 +29.25 703.00 1950 ---- ---- ---- ---- 707.25 +29.25 678.00 1975 ---- ---- ---- ---- 682.25 +29.25 653.00 2000 ---- ---- ---- ---- 657.25 +29.25 628.00 2025 ---- ---- ---- ---- 632.25 +29.25 603.00 2050 ---- ---- ---- ---- 607.25 +29.25 578.00 2075 ---- ---- ---- ---- 582.25 +29.25 553.00 2100 ---- ---- ---- ---- 557.25 +29.25 528.00 2125 ---- ---- ---- ---- 532.25 +29.25 503.00 2150 ---- ---- ---- ---- 507.25 +29.25 478.00 2175 ---- ---- ---- ---- 482.25 +29.00 453.25 2200 ---- ---- ---- ---- 457.25 +29.00 428.25 2225 ---- ---- ---- ---- 432.25 +28.75 403.50 2250 ---- ---- ---- ---- 407.50 +28.75 378.75 2275 ---- ---- ---- ---- 382.50 +28.25 354.25 2300 ---- ---- ---- ---- 357.75 +28.00 329.75 2325 ---- 335.50B 298.00A 298.00A 333.25 +27.75 305.50 2350 ---- 311.00B 273.50A 273.50A 308.75 +27.50 281.25 2375 ---- 286.50B 249.50A 249.50A 284.25 +26.75 257.50 2 2400 ---- 262.00B 226.00A 226.00A 260.25 +26.00 234.25 5 2425 ---- 238.50B 203.00A 203.00A 236.25 +24.75 211.50 2450 ---- 215.00B 180.50A 180.50A 213.00 +23.75 189.25 2475 ---- 192.00B 159.00A 159.00A 190.00 +22.00 168.00 2500 ---- 169.50B 138.00A 138.00A 167.75 +19.75 148.00 2525 ---- 148.50B 119.00A 119.00A 146.50 +17.50 129.00 2550 ---- 128.00B 101.00A 101.00A 126.25 +14.50 111.75 10 2575 ---- 109.00B 84.50A 84.50A 107.50 +11.75 95.75 2600 ---- 91.50B 69.25A 69.25A 90.25 +8.75 81.50 50 2625 ---- 75.50B 55.75A 55.75A 74.75 +6.00 68.75 2650 ---- 62.50B 45.25A 45.25A 61.25 +3.50 57.75 100 2675 ---- 50.50B 36.50A 36.50A 49.75 +1.50 48.25 2700 ---- 40.50B 29.00A 29.00A 40.00 -.25 40.25 50 2725 ---- ---- 23.00A 23.00A 32.00 -1.25 33.25 2750 ---- ---- 18.25A 18.25A 25.50 -2.00 27.50 2775 ---- ---- 14.25A 14.25A 20.25 -2.50 22.75 2800 ---- ---- 11.00A 11.00A 16.00 -2.75 18.75 51 2825 ---- ---- 8.75A 8.75A 12.75 -2.75 15.50 102 2850 ---- ---- 6.75A 6.75A 10.00 -2.75 12.75 51 2875 ---- ---- 5.50A 5.50A 8.00 -2.50 10.50 2900 ---- ---- 4.25A 4.25A 6.25 -2.50 8.75 2925 ---- ---- 3.50A 3.50A 5.00 -2.25 7.25 2950 ---- ---- 3.50A 3.50A 4.00 -2.00 6.00 2975 ---- ---- 3.75A 3.75A 3.00 -2.00 5.00 3000 ---- ---- 3.75A 3.75A 2.50 -1.50 4.00 3025 ---- ---- ---- ---- 2.00 -1.50 3.50 3050 ---- ---- ---- ---- 1.50 -1.25 2.75 3075 ---- ---- ---- ---- 1.25 -1.00 2.25 3100 ---- ---- ---- ---- 1.00 -1.00 2.00 3125 ---- ---- ---- ---- .75 -1.00 1.75 3150 ---- ---- ---- ---- .75 -.75 1.50 3175 ---- ---- ---- ---- .50 -.75 1.25 3200 ---- ---- ---- ---- .50 -.50 1.00 3225 ---- ---- ---- ---- .25 -.50 .75 3250 ---- ---- ---- ---- .25 -.50 .75 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- 1014.00 +29.50 984.50 1675 ---- ---- ---- ---- 989.00 +29.50 959.50 1700 ---- ---- ---- ---- 964.00 +29.50 934.50 1725 ---- ---- ---- ---- 939.00 +29.50 909.50 1750 ---- ---- ---- ---- 914.00 +29.50 884.50 1775 ---- ---- ---- ---- 889.00 +29.50 859.50 1800 ---- ---- ---- ---- 864.00 +29.50 834.50 1825 ---- ---- ---- ---- 839.00 +29.50 809.50 1850 ---- ---- ---- ---- 814.00 +29.50 784.50 1875 ---- ---- ---- ---- 789.00 +29.50 759.50 1900 ---- ---- ---- ---- 764.00 +29.50 734.50 1925 ---- ---- ---- ---- 739.00 +29.50 709.50 1950 ---- ---- ---- ---- 714.00 +29.25 684.75 1975 ---- ---- ---- ---- 689.00 +29.00 660.00 2000 ---- ---- ---- ---- 664.25 +29.00 635.25 2025 ---- ---- ---- ---- 639.50 +29.00 610.50 2050 ---- ---- ---- ---- 614.75 +28.75 586.00 2075 ---- ---- ---- ---- 590.00 +28.50 561.50 2100 ---- ---- ---- ---- 565.50 +28.50 537.00 2125 ---- ---- ---- ---- 541.25 +28.50 512.75 2150 ---- ---- ---- ---- 517.00 +28.25 488.75 2175 ---- ---- ---- ---- 492.75 +28.00 464.75 2200 ---- ---- ---- ---- 468.75 +27.75 441.00 2225 ---- ---- ---- ---- 445.00 +27.50 417.50 2250 ---- ---- ---- ---- 421.50 +27.25 394.25 2275 ---- ---- ---- ---- 398.25 +26.75 371.50 2300 ---- ---- ---- ---- 375.25 +26.25 349.00 2325 ---- 354.50B 323.00A 323.00A 352.50 +25.50 327.00 2350 ---- 332.50B 301.50A 301.50A 330.25 +24.75 305.50 2375 ---- 310.50B 280.50A 280.50A 308.50 +23.75 284.75 2400 ---- 289.00B 260.00A 260.00A 287.25 +22.75 264.50 2425 ---- 268.00B 240.00A 240.00A 266.50 +21.50 245.00 2450 ---- 248.00B 221.00A 221.00A 246.25 +20.00 226.25 2475 ---- 228.50B 202.50A 202.50A 227.00 +18.75 208.25 2500 ---- 209.50B 185.00A 185.00A 208.50 +17.50 191.00 2525 ---- 192.00B 168.50A 168.50A 190.75 +16.00 174.75 2550 ---- 174.50B 153.00A 153.00A 174.00 +14.50 159.50 2575 ---- 158.50B 138.00A 138.00A 158.00 +12.75 145.25 2600 ---- 143.00B 123.75A 123.75A 143.25 +11.25 132.00 2625 ---- 129.00B 111.25A 111.25A 129.50 +10.00 119.50 2650 ---- 116.75B 99.75A 99.75A 116.75 +8.75 108.00 2675 ---- 104.75B 89.25A 89.25A 104.75 +7.25 97.50 2700 ---- 93.50B 79.75A 79.75A 94.00 +6.25 87.75 2725 ---- 83.50B 71.00A 71.00A 84.25 +5.25 79.00 2750 ---- 74.50B 63.25A 63.25A 75.25 +4.25 71.00 1 2775 ---- 66.25B 56.25A 56.25A 67.25 +3.50 63.75 2800 ---- 59.00B 50.00A 50.00A 60.00 +2.75 57.25 2825 ---- 52.50B 44.50A 44.50A 53.50 +2.25 51.25 2850 ---- 46.75B 39.50A 39.50A 47.50 +1.50 46.00 2875 ---- 41.50B 35.00A 35.00A 42.25 +1.00 41.25 2900 ---- ---- 31.25A 31.25A 37.75 +.75 37.00 2925 ---- ---- 27.75A 27.75A 33.50 +.25 33.25 2950 ---- ---- 24.75A 24.75A 30.00 UNCH 30.00 2975 ---- ---- 22.00A 22.00A 26.75 -.25 27.00 3000 ---- ---- 19.75A 19.75A 23.75 -.50 24.25 3025 ---- ---- 17.75A 17.75A 21.25 -.50 21.75 3050 ---- ---- 16.00A 16.00A 19.00 -.75 19.75 2 3075 ---- ---- 14.25A 14.25A 17.00 -.75 17.75 3100 ---- ---- 13.00A 13.00A 15.00 -1.00 16.00 3125 ---- ---- 11.75A 11.75A 13.50 -1.00 14.50 3150 ---- ---- 10.50A 10.50A 12.00 -1.00 13.00 3175 ---- ---- 9.75A 9.75A 10.75 -1.00 11.75 3200 ---- ---- 8.75A 8.75A 9.75 -1.00 10.75 3225 ---- ---- 8.00A 8.00A 8.75 -1.00 9.75 3250 ---- ---- 7.75A 7.75A 7.75 -1.00 8.75 3275 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 3300 ---- ---- 6.50A 6.50A 6.25 -1.00 7.25 3325 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 3350 ---- ---- ---- ---- 5.25 -.75 6.00 3375 ---- ---- ---- ---- 4.75 -.75 5.50 3400 ---- ---- ---- ---- 4.25 -.75 5.00 3425 ---- ---- ---- ---- 3.75 -1.00 4.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 424 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 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .25 UNCH .25 2125 ---- ---- ---- ---- .25 UNCH .25 2150 ---- ---- ---- ---- .25 UNCH .25 2175 ---- ---- ---- ---- .25 -.25 .50 2200 ---- ---- ---- ---- .25 -.25 .50 2225 ---- ---- ---- ---- .25 -.50 .75 2250 ---- ---- ---- ---- .50 -.75 1.25 2 2275 ---- ---- ---- ---- .50 -1.00 1.50 2300 ---- ---- ---- ---- .75 -1.25 2.00 12 2325 ---- ---- ---- ---- 1.25 -1.50 2.75 2350 ---- ---- 3.00A 3.00A 1.75 -2.00 3.75 2375 ---- ---- 3.75A 3.75A 2.25 -2.50 4.75 2400 ---- ---- 3.75A 3.75A 3.25 -3.25 6.50 5 2425 ---- ---- 4.75A 4.75A 4.25 -4.50 8.75 2450 ---- ---- 6.25A 6.25A 5.75 -5.75 11.50 2475 ---- ---- 8.25A 8.25A 8.00 -7.25 15.25 2500 ---- ---- 11.00A 11.00A 10.75 -9.50 20.25 2525 ---- ---- 14.50A 14.50A 14.25 -12.00 26.25 2550 ---- ---- 19.25A 19.25A 19.00 -14.75 33.75 2575 ---- ---- 25.25A 25.25A 25.25 -17.50 42.75 2 2600 ---- ---- 32.75A 32.75A 33.00 -20.50 53.50 2625 ---- ---- 42.00A 42.00A 42.50 -23.25 65.75 2650 ---- ---- 53.00A 53.00A 54.00 -25.75 79.75 2675 ---- ---- 66.00A 66.00A 67.50 -27.75 95.25 2700 ---- ---- ---- ---- 82.75 -29.25 112.00 2725 ---- ---- ---- ---- 99.75 -30.50 130.25 2750 ---- ---- ---- ---- 118.25 -31.25 149.50 2775 ---- ---- ---- ---- 138.00 -31.75 169.75 2800 ---- ---- ---- ---- 158.75 -32.00 190.75 2825 ---- ---- ---- ---- 180.25 -32.00 212.25 2850 ---- ---- ---- ---- 202.75 -31.75 234.50 2875 ---- ---- ---- ---- 225.50 -31.75 257.25 2900 ---- ---- ---- ---- 248.75 -31.75 280.50 2925 ---- ---- ---- ---- 272.50 -31.25 303.75 2950 ---- ---- ---- ---- 296.50 -31.00 327.50 2975 ---- ---- ---- ---- 320.50 -31.00 351.50 3000 ---- ---- ---- ---- 345.00 -30.75 375.75 3025 ---- ---- ---- ---- 369.50 -30.50 400.00 3050 ---- ---- ---- ---- 394.00 -30.50 424.50 3075 ---- ---- ---- ---- 418.75 -30.25 449.00 3100 ---- ---- ---- ---- 443.50 -30.00 473.50 3125 ---- ---- ---- ---- 468.25 -30.00 498.25 3150 ---- ---- ---- ---- 493.00 -30.00 523.00 3175 ---- ---- ---- ---- 518.00 -29.75 547.75 3200 ---- ---- ---- ---- 543.00 -29.50 572.50 3225 ---- ---- ---- ---- 567.75 -29.75 597.50 3250 ---- ---- ---- ---- 592.75 -29.50 622.25 3275 ---- ---- ---- ---- 617.75 -29.50 647.25 3300 ---- ---- ---- ---- 642.75 -29.25 672.00 3325 ---- ---- ---- ---- 667.75 -29.25 697.00 3350 ---- ---- ---- ---- 692.75 -29.25 722.00 3375 ---- ---- ---- ---- 717.75 -29.25 747.00 3400 ---- ---- ---- ---- 742.75 -29.25 772.00 3425 ---- ---- ---- ---- 767.75 -29.25 797.00 3450 ---- ---- ---- ---- 792.75 -29.25 822.00 3475 ---- ---- ---- ---- 817.75 -29.25 847.00 AX MAR23 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 -.25 .50 1825 ---- ---- ---- ---- .25 -.25 .50 1850 ---- ---- ---- ---- .25 -.50 .75 1875 ---- ---- ---- ---- .50 -.25 .75 1900 ---- ---- ---- ---- .50 -.50 1.00 1925 ---- ---- ---- ---- .75 -.50 1.25 1950 ---- ---- ---- ---- .75 -.75 1.50 1975 ---- ---- ---- ---- 1.00 -.75 1.75 2000 ---- ---- ---- ---- 1.25 -.75 2.00 2025 ---- ---- ---- ---- 1.50 -1.00 2.50 2050 ---- ---- ---- ---- 2.00 -1.00 3.00 2075 ---- ---- ---- ---- 2.50 -1.00 3.50 2100 ---- ---- ---- ---- 3.00 -1.00 4.00 2125 ---- ---- ---- ---- 3.50 -1.25 4.75 2150 ---- ---- ---- ---- 4.25 -1.50 5.75 2175 ---- ---- 6.25A 6.25A 5.25 -1.50 6.75 2200 ---- ---- 7.25A 7.25A 6.25 -1.75 8.00 2225 ---- ---- 8.25A 8.25A 7.50 -2.00 9.50 2 2250 ---- ---- 9.75A 9.75A 8.75 -2.50 11.25 2275 ---- ---- 11.25A 11.25A 10.50 -2.75 13.25 2300 ---- ---- 13.00A 13.00A 12.50 -3.25 15.75 2325 ---- ---- 15.25A 15.25A 14.75 -4.00 18.75 2 2350 ---- ---- 17.75A 17.75A 17.25 -5.00 22.25 2375 ---- ---- 21.00A 21.00A 20.50 -5.75 26.25 2400 ---- ---- 24.50A 24.50A 24.00 -6.75 30.75 2425 ---- ---- 28.75A 28.75A 28.25 -8.00 36.25 2450 ---- ---- 33.75A 33.75A 33.00 -9.25 42.25 2475 ---- ---- 39.25A 39.25A 38.75 -10.50 49.25 2500 ---- ---- 45.75A 45.75A 45.00 -12.00 57.00 2525 ---- ---- 53.00A 53.00A 52.25 -13.50 65.75 2550 ---- ---- 61.25A 61.25A 60.25 -15.25 75.50 2575 ---- ---- 70.25A 70.25A 69.50 -16.50 86.00 2600 ---- ---- 80.25A 80.25A 79.50 -18.00 97.50 2625 ---- ---- 91.00A 91.00A 90.50 -19.50 110.00 2650 ---- ---- 103.00A 103.00A 102.75 -20.75 123.50 2675 ---- ---- 115.75A 115.75A 115.75 -22.00 137.75 2700 ---- ---- 129.75A 129.75A 130.00 -23.00 153.00 2725 ---- ---- ---- ---- 145.00 -24.00 169.00 2750 ---- ---- ---- ---- 161.00 -25.00 186.00 2775 ---- ---- ---- ---- 177.75 -26.00 203.75 2800 ---- ---- ---- ---- 195.50 -26.50 222.00 2825 ---- ---- ---- ---- 213.75 -27.25 241.00 2850 ---- ---- ---- ---- 233.00 -27.75 260.75 2875 ---- ---- ---- ---- 252.50 -28.25 280.75 2900 ---- ---- ---- ---- 273.00 -28.50 301.50 2925 ---- ---- ---- ---- 293.75 -29.00 322.75 2950 ---- ---- ---- ---- 315.00 -29.25 344.25 2975 ---- ---- ---- ---- 336.50 -29.50 366.00 3000 ---- ---- ---- ---- 358.75 -29.50 388.25 3025 ---- ---- ---- ---- 381.00 -29.75 410.75 3050 ---- ---- ---- ---- 403.75 -30.00 433.75 3075 ---- ---- ---- ---- 426.50 -30.25 456.75 3100 ---- ---- ---- ---- 449.75 -30.25 480.00 3125 ---- ---- ---- ---- 473.00 -30.25 503.25 3150 ---- ---- ---- ---- 496.50 -30.25 526.75 3175 ---- ---- ---- ---- 520.25 -30.25 550.50 3200 ---- ---- ---- ---- 544.25 -30.25 574.50 3225 ---- ---- ---- ---- 568.00 -30.50 598.50 3250 ---- ---- ---- ---- 592.25 -30.25 622.50 3275 ---- ---- ---- ---- 616.25 -30.25 646.50 3300 ---- ---- ---- ---- 640.50 -30.25 670.75 3325 ---- ---- ---- ---- 665.00 -30.25 695.25 3350 ---- ---- ---- ---- 689.50 -30.00 719.50 3375 ---- ---- ---- ---- 714.00 -30.00 744.00 3400 ---- ---- ---- ---- 738.50 -30.00 768.50 3425 ---- ---- ---- ---- 763.00 -30.00 793.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 337.70B 314.00A 337.60B 316.70 -11.80 328.50 1615 ---- 332.80B 309.00A 332.70B 311.70 -11.80 323.50 1620 ---- 327.80B 304.00A 327.70B 306.70 -11.80 318.50 1625 ---- 322.80B 299.00A 322.70B 301.70 -11.80 313.50 1630 ---- 317.80B 294.00A 317.70B 296.70 -11.80 308.50 1635 ---- 312.80B 289.00A 312.70B 291.70 -11.80 303.50 1640 ---- 307.80B 284.00A 307.70B 286.70 -11.80 298.50 1645 ---- 302.80B 279.00A 302.70B 281.70 -11.80 293.50 1650 ---- 297.80B 274.00A 297.70B 276.70 -11.80 288.50 1655 ---- 292.80B 269.00A 292.70B 271.70 -11.80 283.50 1660 ---- 287.80B 264.00A 287.70B 266.70 -11.80 278.50 1665 ---- 282.80B 259.00A 282.70B 261.70 -11.80 273.50 1670 ---- 277.80B 254.00A 277.70B 256.70 -11.80 268.50 1675 ---- 272.60B 249.00A 272.40B 251.70 -11.80 263.50 1680 ---- 267.70B 244.00A 267.60B 246.70 -11.80 258.50 1685 ---- 262.70B 239.00A 262.60B 241.70 -11.80 253.50 1690 ---- 257.70B 234.00A 257.60B 236.70 -11.80 248.50 1695 ---- 252.70B 229.00A 252.60B 231.70 -11.80 243.50 1700 ---- 247.80B 224.00A 247.70B 226.70 -11.80 238.50 1705 ---- 242.70B 219.00A 242.60B 221.70 -11.80 233.50 1710 ---- 237.70B 214.10A 237.60B 216.70 -11.80 228.50 1715 ---- 232.60B 209.10A 232.50B 211.70 -11.80 223.50 1720 ---- 227.60B 204.10A 227.50B 206.70 -11.90 218.60 1725 ---- 222.80B 198.50A 222.70B 201.80 -11.80 213.60 1730 ---- 217.80B 194.10A 217.70B 196.80 -11.80 208.60 1735 ---- 212.70B 189.10A 212.50B 191.80 -11.80 203.60 1 1740 ---- 207.80B 184.20A 207.70B 186.80 -11.80 198.60 1745 ---- 202.80B 179.10A 202.70B 181.90 -11.80 193.70 1750 ---- 197.90B 173.60A 197.80B 176.90 -11.80 188.70 1755 ---- 192.90B 169.20A 192.80B 171.90 -11.80 183.70 1760 ---- 188.00B 164.20A 187.90B 167.00 -11.80 178.80 1 1765 ---- 182.90B 159.10A 182.80B 162.00 -11.80 173.80 1 1770 ---- 178.10B 154.30A 178.00B 157.10 -11.80 168.90 1775 ---- 173.10B 148.90A 173.10B 152.10 -11.80 163.90 1 1780 ---- 168.20B 144.50A 168.10B 147.20 -11.80 159.00 1785 ---- 163.20B 139.50A 163.20B 142.30 -11.80 154.10 1790 ---- 158.30B 134.70A 158.30B 137.40 -11.80 149.20 1795 ---- 153.40B 129.80A 153.40B 132.50 -11.80 144.30 1800 ---- 148.50B 124.50A 148.50B 127.70 -11.70 139.40 1805 ---- 143.60B 120.10A 143.60B 122.80 -11.70 134.50 2 1810 ---- 138.70B 115.30A 138.70B 118.00 -11.60 129.60 4 1815 ---- 133.90B 110.50A 133.80B 113.20 -11.60 124.80 2 1820 ---- 129.00B 105.70A 128.90B 108.40 -11.60 120.00 2 8 1825 ---- 124.20B 100.60A 124.10B 103.70 -11.50 115.20 14 1830 ---- 119.40B 96.40A 119.40B 99.00 -11.50 110.50 25 1835 ---- 114.70B 91.80A 114.50B 94.30 -11.50 105.80 8 1840 ---- 110.00B 86.70A 110.00B 89.70 -11.40 101.10 6 1845 ---- 105.30B 82.20A 105.10B 85.20 -11.30 96.50 4 22 1850 ---- 100.70B 77.80A 100.60B 80.70 -11.20 91.90 2 1855 ---- 96.10B 73.40A 96.00B 76.30 -11.10 87.40 5 1860 ---- 91.40B 69.10A 91.40B 72.00 -11.00 83.00 8 1865 ---- 87.10B 65.00A 87.00B 67.80 -10.80 78.60 203 1870 ---- 82.80B 60.90A 82.70B 63.70 -10.70 74.40 10 9 1875 ---- 78.50B 56.90A 78.40B 59.70 -10.50 70.20 7 1880 ---- 74.20B 53.10A 74.10B 55.80 -10.30 66.10 2 1885 ---- 70.00B 49.40A 70.00B 52.00 -10.10 62.10 1 5 1890 ---- 66.00B 45.90A 65.90B 48.40 -9.80 58.20 7 1895 ---- 62.00B 42.50A 62.00B 44.90 -9.60 54.50 1 5 1900 ---- 58.20B 39.20A 58.20B 41.50 -9.40 50.90 1 19 1905 ---- 54.50B 36.10A 54.50B 38.30 -9.10 47.40 2 1910 ---- 50.90B 33.20A 50.90B 35.30 -8.70 44.00 1 1915 ---- 47.40B 30.40A 47.40B 32.40 -8.40 40.80 6 7 1920 ---- 44.20B 27.80A 44.10B 29.70 -8.10 37.80 1 11 1925 ---- 41.10B 25.40A 41.00B 27.10 -7.80 34.90 1 1 1930 ---- 38.10B 23.10A 38.00B 24.70 -7.40 1 32.10 4 1935 ---- 35.20B 21.00A 35.20B 22.50 -7.00 29.50 2 1940 ---- 32.50B 19.00A 32.50B 20.40 -6.70 27.10 4 2 1945 ---- 30.00B 17.20A 29.90B 18.50 -6.30 24.80 14 1950 ---- 27.60B 15.60A 27.60B 16.70 -6.00 22.70 12 14 1955 ---- 25.30B 14.10A 25.30B 15.10 -5.70 1 20.80 6 1960 ---- 23.20B 12.70A 23.20B 13.60 -5.30 18.90 250 1965 ---- 21.20B 11.50A 21.20B 12.20 -5.00 17.20 3 2 1970 ---- 19.40B 10.30A 19.40B 11.00 -4.70 15.70 2 1975 9.50 17.70B 9.30A 9.30A 9.90 -4.40 8 14.30 3 8 1980 ---- 16.20B 8.30A 16.10B 8.90 -4.10 13.00 3 1985 ---- 14.70B 7.50A 14.70B 8.00 -3.80 11.80 1 1990 ---- 13.40B 6.70A 13.30B 7.20 -3.50 3 10.70 5 7 1995 ---- 12.20B 6.10A 12.10B 6.50 -3.20 9.70 15 2000 7.80 11.00B 5.50A 5.50A 5.80 -3.00 148 8.80 4 8 2005 ---- 10.00B 4.90A 10.00B 5.20 -2.80 8.00 3 2010 ---- 9.10B 4.40A 9.10B 4.70 -2.60 7.30 79 2015 ---- 8.20B 4.00A 8.20B 4.20 -2.40 6.60 7 2020 ---- 7.50B 3.60A 7.40B 3.80 -2.20 6.00 3 2025 ---- 6.80B 3.30A 6.80B 3.50 -1.90 5.40 4 2030 ---- 6.10B 3.00A 6.10B 3.10 -1.80 4.90 1 2035 ---- 5.60B 2.70A 5.60B 2.80 -1.70 4.50 19 2040 ---- 5.00B 2.50A 5.00B 2.60 -1.40 4.00 1 8 2045 ---- 4.50B 2.30A 4.50B 2.30 -1.40 3.70 2050 ---- 4.10B 2.10A 4.10B 2.10 -1.30 3.40 11 2055 ---- 3.80B 1.90A 3.80B 1.90 -1.20 3.10 10 2060 ---- 3.40B 1.70A 3.40B 1.80 -1.00 2.80 2065 ---- 3.10B 1.60A 3.10B 1.60 -1.00 2.60 2070 ---- 2.80B 1.50A 2.80B 1.50 -.90 2.40 2075 ---- 2.60B 1.40A 2.60B 1.40 -.80 2.20 30 2080 1.50 2.30B 1.30A 1.30A 1.30 -.70 1 2.00 2085 ---- 2.10B 1.20A 2.10B 1.20 -.70 1.90 2090 ---- 2.00B 1.10A 2.00B 1.10 -.60 1.70 2095 ---- 1.80B 1.00A 1.80B 1.00 -.60 1.60 2100 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2105 ---- 1.50B .90A 1.50B .80 -.60 1.40 2110 ---- 1.40B .80A 1.40B .80 -.50 1.30 2115 ---- 1.30B .80A 1.30B .70 -.50 1.20 2120 ---- ---- ---- .70A .70 ---- ---- 2125 ---- ---- ---- .70A .60 ---- ---- 2130 ---- ---- ---- .70A .60 ---- ---- 2135 ---- ---- ---- .60A .50 ---- ---- 2140 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 60 901 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 2 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 5 1650 ---- ---- ---- ---- .10 UNCH .10 9 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 3 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 4 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1 1690 ---- ---- ---- ---- .10 -.10 .20 5 1695 ---- ---- ---- ---- .10 -.10 .20 1 1700 ---- ---- ---- ---- .10 -.10 .20 3 1705 ---- ---- ---- ---- .20 UNCH .20 2 1710 ---- ---- ---- ---- .20 -.10 .30 20 1715 ---- ---- ---- ---- .20 -.10 .30 1 1720 ---- ---- ---- ---- .20 -.10 .30 3 1725 ---- ---- ---- ---- .20 -.10 .30 1 1730 ---- ---- ---- ---- .30 UNCH .30 8 1735 ---- ---- ---- ---- .30 -.10 .40 1 5 1740 ---- ---- ---- ---- .30 -.10 .40 1 3 1745 ---- ---- ---- ---- .40 UNCH .40 5 1750 ---- ---- .40A .40A .40 -.10 .50 1 9 1755 ---- ---- ---- ---- .40 -.10 .50 2 1760 ---- ---- ---- ---- .50 UNCH .50 2 4 1765 ---- ---- ---- ---- .50 -.10 .60 1 2 1770 ---- ---- ---- ---- .60 UNCH .60 2 1775 ---- ---- ---- ---- .70 UNCH .70 1 4 1780 ---- ---- .70A .70A .70 -.10 .80 16 1785 ---- ---- ---- ---- .80 UNCH .80 2 1790 ---- ---- ---- ---- .90 UNCH .90 6 5 1795 ---- ---- ---- ---- 1.00 UNCH 1.00 1 2 1800 1.10 1.10 1.00A 1.10 1.20 +.10 2 1.10 11 29 1805 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 25 1810 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 76 1815 ---- 1.70B 1.40A 1.40A 1.70 +.20 1.50 1 8 1820 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 2 7 1825 ---- 2.20B 1.80A 1.80A 2.20 +.20 2.00 3 1830 ---- 2.50B 2.00A 2.00A 2.50 +.30 2 2.20 268 1835 2.70 2.90B 2.30A 2.60A 2.80 +.30 1 2.50 1 31 1840 ---- 3.30B 2.60A 3.30B 3.20 +.40 2.80 2 10 1845 ---- 3.80B 2.90A 3.80B 3.60 +.40 3.20 4 1850 3.90 4.40B 3.20A 3.90A 4.20 +.60 15 3.60 3 15 1855 5.10 5.10 3.70A 4.00A 4.80 +.70 35 4.10 13 1860 5.20 5.70B 4.20A 4.50A 5.40 +.70 1 4.70 5 9 1865 6.00 6.60B 4.70A 5.10A 6.20 +.90 1 5.30 1 1 1870 6.00 7.50B 5.30A 7.30B 7.10 +1.10 2 6.00 1 11 1875 ---- 8.50B 5.90A 8.50B 8.10 +1.30 6.80 2 3 1880 7.70 9.70B 6.70A 9.70B 9.10 +1.40 250 7.70 5 1885 10.10 10.90B 7.50A 10.80B 10.40 +1.70 1 8.70 1890 ---- 12.40B 8.50A 12.40B 11.70 +1.90 9.80 1 1 1895 ---- 13.90B 9.50A 13.90B 13.20 +2.10 11.10 1900 ---- 15.70B 10.70A 15.70B 14.90 +2.50 12.40 2 6 1905 ---- 17.60B 11.90A 17.60B 16.70 +2.80 13.90 1 2 1910 ---- 19.60B 13.30A 13.30A 18.60 +3.00 15.60 15 16 1915 ---- 21.80B 14.90A 14.90A 20.70 +3.30 17.40 3 3 1920 ---- 24.20B 16.60A 16.60A 23.00 +3.70 19.30 21 20 1925 ---- 26.80B 18.40A 18.40A 25.40 +4.00 21.40 1930 ---- 29.40B 20.40A 20.40A 28.00 +4.40 23.60 1935 ---- 32.30B 22.60A 22.60A 30.80 +4.80 26.00 1940 ---- 35.30B 24.80A 24.80A 33.70 +5.10 28.60 1945 ---- 38.50B 27.20A 27.20A 36.70 +5.40 31.30 1950 ---- 41.80B 29.80A 29.80A 40.00 +5.80 34.20 1955 ---- 45.30B 32.60A 32.60A 43.30 +6.10 37.20 1960 ---- 48.90B 35.40A 35.40A 46.80 +6.40 40.40 1965 ---- 52.60B 38.50A 38.50A 50.50 +6.80 43.70 1970 ---- 56.50B 41.60A 41.60A 54.20 +7.10 47.10 1975 ---- 60.50B 44.90A 44.90A 58.10 +7.40 50.70 1980 ---- 64.50B 48.50A 48.50A 62.10 +7.70 54.40 1985 ---- 68.70B 52.00A 52.00A 66.20 +8.00 58.20 1990 ---- 73.00B 55.70A 55.70A 70.40 +8.30 62.10 1995 ---- 77.30B 59.50A 59.50A 74.60 +8.50 66.10 2000 ---- 81.70B 63.30A 63.30A 79.00 +8.80 70.20 2005 ---- 86.20B 67.30A 67.30A 83.40 +9.00 74.40 2010 ---- 90.70B 71.50A 71.50A 87.90 +9.30 78.60 2015 ---- 95.30B 75.50A 75.50A 92.40 +9.50 82.90 2020 ---- 99.90B 79.70A 79.70A 97.00 +9.70 87.30 2025 ---- 104.60B 84.00A 84.00A 101.60 +9.90 91.70 2030 ---- 108.70B 88.50A 88.50A 106.20 +10.00 96.20 2035 ---- 113.40B 92.80A 92.80A 110.90 +10.20 100.70 2040 ---- 118.20B 97.40A 97.40A 115.70 +10.40 105.30 2045 ---- 123.00B 101.90A 101.90A 120.40 +10.40 110.00 2050 ---- 128.30B 106.40A 106.40A 125.20 +10.60 114.60 2055 ---- 132.70B 111.10A 111.10A 130.00 +10.70 119.30 2060 ---- 137.50B 115.70A 115.70A 134.90 +10.80 124.10 2065 ---- 142.40B 120.50A 120.50A 139.70 +10.90 128.80 2070 ---- 147.30B 125.10A 125.10A 144.60 +11.00 133.60 2075 ---- 152.60B 129.90A 129.90A 149.40 +11.00 138.40 2080 ---- 157.00B 134.60A 134.60A 154.30 +11.00 143.30 2085 ---- 162.00B 139.40A 139.40A 159.20 +11.10 148.10 2090 ---- 166.90B 144.20A 144.20A 164.10 +11.20 152.90 2095 ---- 171.80B 149.00A 149.00A 169.00 +11.20 157.80 2100 ---- 177.20B 153.90A 153.90A 174.00 +11.30 162.70 2105 ---- 181.70B 158.70A 158.70A 178.90 +11.30 167.60 2110 ---- 186.60B 163.60A 163.60A 183.80 +11.30 172.50 2115 ---- 191.60B 168.50A 168.50A 188.80 +11.40 177.40 2120 ---- ---- ---- 173.40A 193.70 ---- ---- 2125 ---- ---- ---- 178.30A 198.70 ---- ---- 2130 ---- ---- ---- 183.20A 203.60 ---- ---- 2135 ---- ---- ---- 188.10A 208.60 ---- ---- 2140 ---- ---- ---- 193.00A 213.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 86 712 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 292.80B 269.00A 292.70B 271.70 -11.80 283.50 1660 ---- 287.80B 264.00A 287.70B 266.70 -11.80 278.50 1665 ---- 282.80B 259.00A 282.70B 261.70 -11.80 273.50 1670 ---- 277.80B 254.00A 277.70B 256.70 -11.80 268.50 1675 ---- 272.80B 249.00A 272.70B 251.70 -11.80 263.50 1680 ---- 267.80B 244.00A 267.70B 246.70 -11.80 258.50 1685 ---- 262.80B 239.00A 262.70B 241.70 -11.80 253.50 1690 ---- 257.80B 234.00A 257.70B 236.70 -11.80 248.50 1695 ---- 252.80B 229.00A 252.70B 231.70 -11.80 243.50 1700 ---- 247.80B 223.40A 247.70B 226.70 -11.80 238.50 1705 ---- 242.80B 219.00A 242.70B 221.70 -11.80 233.50 1710 ---- 237.70B 214.00A 237.60B 216.70 -11.80 228.50 1715 ---- 232.70B 209.00A 232.60B 211.70 -11.80 223.50 1720 ---- 227.70B 204.00A 227.60B 206.70 -11.80 218.50 1725 ---- 222.70B 198.40A 222.60B 201.70 -11.80 213.50 1730 ---- 217.70B 194.00A 217.60B 196.70 -11.80 208.50 1735 ---- 212.70B 189.00A 212.60B 191.70 -11.80 203.50 1740 ---- 207.70B 184.00A 207.60B 186.70 -11.80 198.50 1745 ---- 202.60B 179.10A 202.50B 181.80 -11.70 193.50 1750 ---- 197.80B 173.50A 197.70B 176.80 -11.80 188.60 1755 ---- 192.60B 169.10A 192.50B 171.80 -11.80 183.60 1760 ---- 187.70B 164.10A 187.50B 166.80 -11.80 178.60 1765 ---- 182.80B 159.10A 182.70B 161.80 -11.80 173.60 1770 ---- 177.70B 154.10A 177.50B 156.80 -11.80 168.60 1775 ---- 172.80B 148.60A 172.70B 151.90 -11.80 163.70 1780 ---- 167.80B 144.10A 167.70B 146.90 -11.80 158.70 1785 ---- 162.90B 139.20A 162.70B 141.90 -11.80 153.70 1790 ---- 158.00B 134.20A 157.80B 137.00 -11.80 148.80 1795 ---- 153.10B 129.20A 153.00B 132.00 -11.80 143.80 1800 ---- 148.10B 123.80A 147.90B 127.10 -11.80 138.90 1805 ---- 143.20B 119.40A 143.10B 122.20 -11.80 134.00 1810 ---- 138.20B 114.50A 138.00B 117.20 -11.80 129.00 1815 ---- 133.30B 109.60A 133.10B 112.30 -11.80 124.10 1820 ---- 128.40B 104.70A 128.20B 107.50 -11.70 119.20 1825 ---- 123.50B 99.50A 123.30B 102.60 -11.80 114.40 1830 ---- 118.60B 94.70A 118.40B 97.80 -11.70 109.50 1835 ---- 113.70B 89.90A 113.50B 93.00 -11.70 104.70 1840 ---- 108.90B 85.20A 108.90B 88.30 -11.60 99.90 1845 ---- 104.10B 80.50A 104.10B 83.60 -11.60 95.20 1850 ---- 99.30B 75.90A 99.20B 78.90 -11.50 90.40 1855 ---- 94.50B 71.30A 94.40B 74.30 -11.50 85.80 1 1860 ---- 89.80B 66.80A 89.70B 69.80 -11.30 81.10 1865 ---- 85.30B 62.40A 85.10B 65.40 -11.20 76.60 1870 ---- 80.60B 58.10A 80.40B 61.00 -11.10 1 72.10 1875 ---- 76.30B 53.90A 76.30B 56.80 -10.90 67.70 1880 ---- 71.80B 49.90A 71.80B 52.60 -10.80 63.40 1 1885 ---- 67.40B 45.90A 67.40B 48.60 -10.60 59.20 6 1890 ---- 63.20B 42.20A 63.20B 44.70 -10.40 55.10 5 1895 ---- 59.10B 38.60A 59.10B 41.00 -10.10 51.10 8 1900 ---- 55.00B 35.10A 55.00B 37.50 -9.80 47.30 6 1905 ---- 51.10B 31.90A 51.10B 34.10 -9.50 43.60 2 5 1910 30.10 47.30B 28.80A 32.60B 30.90 -9.20 2 40.10 213 1915 ---- 43.70B 26.00A 43.70B 27.90 -8.80 36.70 2 1920 ---- 40.20B 23.30A 40.20B 25.10 -8.50 33.60 8 1925 ---- 36.90B 20.90A 36.90B 22.60 -8.00 30.60 9 14 1930 ---- 33.90B 18.60A 33.80B 20.20 -7.60 27.80 16 1935 ---- 30.90B 16.60A 30.90B 18.00 -7.20 25.20 2 17 1940 16.50 28.10B 14.70A 16.40A 16.00 -6.80 1 22.80 2 1945 19.10 25.50B 13.00A 13.00A 14.20 -6.30 9 20.50 19 1950 ---- 23.20B 11.50A 23.20B 12.50 -6.00 1 18.50 9 1955 ---- 21.00B 10.10A 21.00B 11.00 -5.60 16.60 1960 ---- 18.80B 8.90A 18.80B 9.70 -5.10 14.80 5 1965 ---- 17.00B 7.80A 17.00B 8.60 -4.70 13.30 24 1970 ---- 15.20B 6.90A 15.10B 7.50 -4.30 11.80 8 1975 ---- 13.60B 6.00A 13.50B 6.60 -4.00 10.60 1980 ---- 12.10B 5.30A 12.10B 5.80 -3.60 9.40 1985 ---- 10.80B 4.70A 10.80B 5.10 -3.30 8.40 1990 ---- 9.60B 4.10A 9.60B 4.50 -3.00 7.50 1995 ---- 8.60B 3.60A 8.60B 3.90 -2.70 6.60 2000 5.30 7.60B 3.20A 3.20A 3.40 -2.50 2 5.90 2005 ---- 6.80B 2.90A 6.70B 3.00 -2.30 5.30 2010 ---- 6.00B 2.50A 6.00B 2.70 -2.00 4.70 2015 ---- 5.40B 2.30A 5.30B 2.40 -1.80 4.20 2 2 2020 ---- 4.70B 2.00A 4.70B 2.10 -1.60 3.70 2025 ---- 4.20B 1.80A 4.20B 1.90 -1.40 3.30 1 1 2030 ---- 3.70B 1.60A 3.70B 1.70 -1.30 3.00 2035 ---- 3.30B 1.50A 3.30B 1.50 -1.20 2.70 2040 ---- 3.00B 1.30A 3.00B 1.30 -1.10 2.40 2045 ---- 2.70B 1.20A 2.70B 1.20 -1.00 2.20 2050 ---- 2.40B 1.10A 2.40B 1.10 -.80 1.90 2055 ---- 2.10B 1.00A 2.10B 1.00 -.80 1.80 2060 ---- 1.90B .90A 1.90B .90 -.70 1.60 2065 ---- 1.70B .80A 1.70B .80 -.60 1.40 2070 ---- 1.50B .80A 1.50B .70 -.60 1.30 2075 ---- 1.40B .70A 1.40B .70 -.50 1.20 2 2080 ---- 1.20B .70A 1.20B .60 -.50 1.10 2085 ---- 1.10B .60A 1.10B .60 -.40 1.00 2090 ---- 1.00B .60A 1.00B .50 -.40 .90 2095 ---- .90B .50A .90B .50 -.30 .80 2100 ---- .90B .50A .90B .40 -.30 .70 2105 ---- .80B .50A .80B .40 -.30 .70 2110 ---- .70B .40A .70B .40 -.20 .60 2115 ---- ---- .40A .40A .30 -.30 .60 2120 ---- ---- ---- .40A .30 ---- ---- 2125 ---- ---- ---- .40A .30 ---- ---- 2130 ---- ---- ---- .40A .30 ---- ---- 2135 ---- ---- ---- .40A .20 ---- ---- 2140 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 16 374 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 -.10 .20 2 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1 1 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 -.10 .40 1 6 1785 ---- ---- ---- ---- .40 UNCH .40 1790 ---- ---- .40A .40A .40 -.10 .50 5 1795 ---- ---- ---- ---- .50 UNCH .50 5 1800 ---- ---- .50A .50A .50 -.10 .60 1 18 1805 ---- ---- ---- ---- .60 UNCH .60 10 1810 ---- ---- ---- ---- .70 UNCH .70 4 1815 ---- ---- ---- ---- .80 UNCH .80 1820 1.00 1.00 .80A .90A .90 UNCH 1 .90 19 1825 ---- 1.10B .90A .90A 1.00 UNCH 1.00 5 1830 ---- 1.30B 1.10A 1.10A 1.20 UNCH 1.20 18 7 1835 ---- 1.50B 1.20A 1.20A 1.40 UNCH 1.40 1840 ---- 1.80B 1.40A 1.40A 1.70 +.10 1.60 1845 ---- 2.10B 1.60A 1.60A 2.00 +.20 1.80 1 1850 ---- 2.50B 1.80A 1.80A 2.30 +.20 2.10 1855 ---- 2.90B 2.10A 2.90B 2.70 +.30 2.40 3 1860 ---- 3.40B 2.40A 3.40B 3.20 +.40 1 2.80 7 1865 ---- 4.00B 2.80A 4.00B 3.80 +.60 17 3.20 1 1 1870 ---- 4.70B 3.20A 4.70B 4.40 +.70 3.70 5 5 1875 ---- 5.50B 3.70A 5.50B 5.20 +.90 18 4.30 4 23 1880 6.10 6.50B 4.20A 6.30B 6.00 +1.00 5 5.00 5 1885 ---- 7.60B 4.90A 7.60B 7.00 +1.20 5.80 1890 ---- 8.80B 5.60A 8.80B 8.10 +1.40 6.70 20 1895 ---- 10.20B 6.50A 10.20B 9.40 +1.70 7.70 5 1900 ---- 11.70B 7.40A 11.70B 10.80 +2.00 1 8.80 7 9 1905 11.10 13.40B 8.50A 9.90A 12.40 +2.20 5 10.20 8 13 1910 12.00 15.40B 9.70A 15.40B 14.30 +2.70 90 11.60 62 1915 ---- 17.50B 11.00A 11.00A 16.30 +3.00 13.30 1920 ---- 19.80B 12.60A 12.60A 18.50 +3.40 15.10 1925 ---- 22.30B 14.30A 14.30A 20.90 +3.80 17.10 1930 ---- 25.00B 16.10A 16.10A 23.50 +4.20 19.30 1 1935 ---- 27.90B 18.20A 18.20A 26.30 +4.60 21.70 1940 ---- 31.00B 20.40A 20.40A 29.30 +5.00 24.30 1945 ---- 34.30B 22.80A 22.80A 32.40 +5.40 27.00 1 1950 ---- 37.80B 25.30A 25.30A 35.80 +5.90 29.90 1955 ---- 41.40B 28.10A 28.10A 39.30 +6.30 33.00 1960 ---- 45.20B 31.00A 31.00A 43.00 +6.70 36.30 1965 ---- 49.10B 34.10A 34.10A 46.80 +7.10 39.70 1970 ---- 53.20B 37.40A 37.40A 50.80 +7.50 43.30 1975 ---- 57.40B 40.90A 40.90A 54.80 +7.80 47.00 2 1980 ---- 61.60B 44.50A 44.50A 59.00 +8.20 50.80 1985 ---- 66.00B 48.20A 48.20A 63.30 +8.50 54.80 1990 ---- 70.50B 52.00A 52.00A 67.70 +8.80 58.90 1995 ---- 75.00B 56.00A 56.00A 72.10 +9.10 63.00 2000 ---- 79.60B 60.00A 60.00A 76.60 +9.30 67.30 2005 ---- 84.20B 64.10A 64.10A 81.20 +9.60 71.60 2010 ---- 88.90B 68.30A 68.30A 85.90 +9.80 76.10 2015 ---- 93.60B 72.80A 72.80A 90.60 +10.00 80.60 2020 ---- 98.40B 77.00A 77.00A 95.30 +10.20 85.10 2025 ---- 103.10B 81.50A 81.50A 100.00 +10.30 89.70 2030 ---- 108.00B 86.00A 86.00A 104.80 +10.50 94.30 2035 ---- 112.80B 90.80A 90.80A 109.70 +10.70 99.00 2040 ---- 117.20B 95.50A 95.50A 114.50 +10.80 103.70 2045 ---- 122.10B 100.10A 100.10A 119.40 +10.90 108.50 2050 ---- 127.40B 104.80A 104.80A 124.20 +10.90 113.30 2055 ---- 131.90B 109.50A 109.50A 129.10 +11.00 118.10 2060 ---- 136.80B 114.20A 114.20A 134.00 +11.10 122.90 2065 ---- 141.70B 119.00A 119.00A 138.90 +11.20 127.70 2070 ---- 146.70B 123.80A 123.80A 143.90 +11.30 132.60 2075 ---- 152.00B 128.70A 128.70A 148.80 +11.30 137.50 2080 ---- 156.50B 133.50A 133.50A 153.70 +11.30 142.40 2085 ---- 161.50B 138.40A 138.40A 158.70 +11.40 147.30 2090 ---- 166.60B 143.30A 143.30A 163.60 +11.40 152.20 2095 ---- 171.50B 148.20A 148.20A 168.60 +11.50 157.10 2100 ---- 176.90B 153.10A 153.10A 173.60 +11.60 162.00 2105 ---- 181.50B 158.00A 158.00A 178.50 +11.50 167.00 2110 ---- 186.40B 163.00A 163.00A 183.50 +11.60 171.90 2115 ---- 191.30B 167.90A 167.90A 188.50 +11.70 176.80 2120 ---- ---- ---- 172.80A 193.40 ---- ---- 2125 ---- ---- ---- 177.80A 198.40 ---- ---- 2130 ---- ---- ---- 182.70A 203.40 ---- ---- 2135 ---- ---- ---- 187.70A 208.40 ---- ---- 2140 ---- ---- ---- 192.60A 213.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 48 239 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 252.60B 229.10A 252.50B 231.70 -11.90 243.60 1700 ---- 247.50B 223.50A 247.30B 226.70 -11.90 238.60 1705 ---- 242.60B 219.20A 242.50B 221.80 -11.80 233.60 1710 ---- 237.70B 214.20A 237.60B 216.80 -11.80 228.60 1715 ---- 232.50B 209.20A 232.30B 211.80 -11.90 223.70 1720 ---- 227.70B 204.30A 227.60B 206.80 -11.90 218.70 1725 ---- 222.60B 198.60A 222.40B 201.90 -11.80 213.70 1730 ---- 217.80B 194.30A 217.70B 196.90 -11.90 208.80 1735 ---- 212.60B 189.40A 212.50B 191.90 -11.90 203.80 1740 ---- 207.70B 184.40A 207.50B 187.00 -11.90 198.90 1745 ---- 202.80B 179.50A 202.70B 182.00 -11.90 193.90 1750 ---- 197.90B 173.90A 197.80B 177.10 -11.90 189.00 1755 ---- 192.90B 169.50A 192.70B 172.20 -11.80 184.00 1760 ---- 188.00B 164.70A 187.90B 167.30 -11.80 179.10 1765 ---- 183.10B 159.80A 182.90B 162.40 -11.80 174.20 1770 ---- 178.20B 154.90A 178.00B 157.50 -11.80 169.30 1775 ---- 173.20B 149.40A 173.00B 152.60 -11.80 164.40 1780 ---- 168.40B 145.20A 168.30B 147.70 -11.80 159.50 1785 ---- 163.50B 140.30A 163.30B 142.90 -11.80 154.70 1790 ---- 158.60B 135.50A 158.50B 138.00 -11.80 149.80 1795 ---- 153.70B 130.70A 153.60B 133.20 -11.80 145.00 1800 ---- 149.00B 125.30A 148.90B 128.40 -11.80 140.20 1805 ---- 144.00B 121.20A 143.80B 123.70 -11.70 135.40 1810 ---- 139.20B 116.50A 139.00B 118.90 -11.70 130.60 1815 ---- 134.50B 111.80A 134.40B 114.20 -11.70 125.90 1820 ---- 129.60B 107.20A 129.50B 109.60 -11.50 121.10 1825 ---- 124.90B 102.00A 124.80B 105.00 -11.50 116.50 1830 ---- 120.30B 97.40A 120.10B 100.40 -11.40 111.80 1835 ---- 115.60B 93.00A 115.50B 95.90 -11.30 107.20 1840 ---- 111.00B 88.50A 110.90B 91.40 -11.30 102.70 1845 ---- 106.60B 84.20A 106.50B 87.10 -11.10 98.20 1850 ---- 102.00B 79.90A 101.80B 82.70 -11.10 93.80 1855 ---- 97.50B 75.70A 97.40B 78.50 -10.90 89.40 1860 ---- 93.40B 71.60A 93.30B 74.40 -10.70 85.10 1865 ---- 89.00B 67.70A 88.90B 70.30 -10.60 80.90 1870 ---- 84.60B 63.80A 84.50B 66.40 -10.40 76.80 1875 ---- 80.40B 60.00A 80.30B 62.50 -10.20 72.70 1880 ---- 76.50B 56.30A 76.40B 58.80 -10.00 68.80 1885 ---- 72.50B 52.80A 72.40B 55.10 -9.90 65.00 1890 ---- 68.60B 49.40A 68.50B 51.60 -9.60 61.20 1895 ---- 64.80B 46.10A 64.70B 48.30 -9.30 1 57.60 1 1900 49.50 61.10B 43.00A 43.00A 45.00 -9.20 19 54.20 1 19 1905 ---- 57.50B 40.00A 57.40B 42.00 -8.80 50.80 1910 ---- 54.00B 37.10A 53.90B 39.00 -8.60 47.60 1915 ---- 50.70B 34.40A 50.60B 36.20 -8.30 44.50 2 1920 ---- 47.70B 31.90A 46.60B 33.50 -8.10 41.60 6 4 1925 ---- 44.70B 29.40A 44.70B 31.00 -7.80 1 38.80 1 1 1930 ---- 41.80B 27.10A 41.80B 28.60 -7.50 36.10 1935 ---- 39.00B 25.00A 39.00B 26.40 -7.20 33.60 1 1 1940 ---- 36.40B 23.00A 36.40B 24.30 -6.90 31.20 7 7 1945 32.90 33.80B 21.10A 21.10A 22.30 -6.60 4 28.90 2 4 1950 ---- 31.50B 19.40A 31.50B 20.50 -6.20 26.70 1 1955 17.70 29.40B 17.70 22.20B 18.80 -5.90 1 24.70 5 5 1960 ---- 27.20B 16.30A 27.20B 17.20 -5.60 1 22.80 5 5 1965 ---- 25.20B 14.90A 25.20B 15.80 -5.30 21.10 1 1 1970 ---- 23.20B 13.70A 23.20B 14.40 -5.00 19.40 1975 ---- 21.60B 12.50A 21.60B 13.20 -4.70 17.90 2 2 1980 ---- 19.80B 11.40A 19.80B 12.10 -4.40 16.50 5 1985 ---- 18.30B 10.40A 18.30B 11.00 -4.10 1 15.10 3 3 1990 ---- 16.90B 9.50A 16.90B 10.10 -3.80 2 13.90 51 51 1995 ---- 15.50B 8.70A 15.50B 9.20 -3.60 1 12.80 15 2000 ---- 14.30B 7.90A 14.30B 8.40 -3.30 11.70 4 4 2005 ---- 13.10B 7.30A 13.10B 7.70 -3.10 10.80 15 2010 ---- 12.10B 6.60A 12.10B 7.00 -2.90 9.90 2015 ---- 11.10B 6.10A 11.00B 6.40 -2.70 2 9.10 54 54 2020 ---- 10.20B 5.60A 10.20B 5.90 -2.50 1 8.40 5 4 2025 5.40 9.30B 5.10A 5.10A 5.40 -2.30 2 7.70 1 1 2030 ---- 8.60B 4.70A 8.60B 4.90 -2.20 7.10 2035 ---- 7.80B 4.30A 7.80B 4.50 -2.00 6.50 2040 ---- 7.20B 4.00A 7.20B 4.20 -1.80 6.00 2045 ---- 6.60B 3.70A 6.60B 3.80 -1.70 5.50 2050 ---- 6.10B 3.40A 6.10B 3.50 -1.60 5.10 1 2055 ---- 5.60B 3.20A 5.60B 3.30 -1.40 4.70 1 2060 ---- 5.10B 2.90A 5.10B 3.00 -1.30 4.30 1 25 2065 ---- 4.70B 2.70A 4.70B 2.80 -1.20 2 4.00 2070 ---- 4.30B 2.50A 4.30B 2.60 -1.10 3.70 2075 ---- 4.00B 2.30A 3.90B 2.40 -1.00 3.40 1 1 2080 ---- 3.60B 2.20A 3.60B 2.20 -1.00 3.20 2085 ---- 3.40B 2.00A 3.30B 2.10 -.90 3.00 1 1 2090 ---- 3.10B 1.90A 3.10B 1.90 -.90 2.80 2095 ---- 2.90B 1.70A 2.90B 1.80 -.80 2.60 3 3 2100 ---- 2.60B 1.60A 2.60B 1.70 -.70 2.40 2105 ---- 2.50B 1.50A 2.50B 1.60 -.60 2.20 2110 ---- 2.30B 1.40A 2.20B 1.50 -.60 2.10 2115 ---- 2.10B 1.30A 2.10B 1.40 -.60 2 2.00 2120 ---- ---- ---- 1.30A 1.30 ---- ---- 2125 1.30 1.30 1.20A 1.20A 1.20 ---- 5 ---- 2130 ---- ---- ---- 1.10A 1.10 ---- ---- 2135 ---- ---- ---- 1.10A 1.10 ---- ---- 2140 ---- ---- ---- 1.00A 1.00 ---- 3 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 155 237 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .30 -.10 5 .40 2 2 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- .40A .40A .30 -.20 .50 5 5 1715 ---- ---- ---- ---- .40 -.10 .50 1720 ---- ---- ---- ---- .40 -.10 .50 5 1725 ---- ---- .50A .50A .40 -.20 .60 5 1730 ---- ---- ---- ---- .50 -.10 .60 1735 ---- ---- .60A .60A .50 -.20 .70 1740 ---- ---- .60A .60A .60 -.10 .70 1745 ---- ---- .70A .70A .60 -.20 .80 1750 ---- ---- .70A .70A .70 -.10 .80 1755 ---- ---- .80A .80A .80 -.10 .90 1760 ---- ---- .90A .90A .90 -.10 1.00 10 1765 ---- ---- .90A .90A 1.00 -.10 3 1.10 1 2 1770 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 6 1775 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1780 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1785 1.30 1.30 1.20 1.40B 1.40 -.10 32 1.50 5 1790 ---- ---- 1.50A 1.50A 1.60 -.10 2 1.70 1 1 1795 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1 1800 1.90 1.90 1.80A 1.90 2.00 UNCH 11 2.00 1 16 1805 ---- ---- 2.00A 2.00A 2.20 UNCH 2.20 1 1 1810 ---- 2.50B 2.20A 2.20A 2.50 +.10 2.40 1 6 1815 ---- 2.80B 2.40A 2.40A 2.80 +.10 2.70 5 1820 ---- 3.20B 2.70A 2.70A 3.10 +.10 3.00 1 6 1825 3.20 3.60B 3.00A 3.40A 3.50 +.20 9 3.30 25 29 1830 3.70 4.10B 3.30A 3.30A 3.90 +.30 1 3.60 1835 4.50 4.60B 3.70A 4.60B 4.40 +.40 2 4.00 1840 ---- 5.20B 4.10A 4.10A 5.00 +.50 2 4.50 3 1 1845 ---- 5.80B 4.50A 5.80B 5.60 +.60 5.00 1850 6.40 6.90 5.00A 5.40A 6.20 +.70 27 5.50 29 28 1855 ---- 7.30B 5.60A 7.30B 7.00 +.90 6.10 8 8 1860 7.20 8.20B 6.20A 8.20B 7.80 +1.00 2 6.80 4 4 1865 ---- 9.20B 6.80A 9.20B 8.80 +1.20 7.60 8 10 1870 ---- 10.30B 7.60A 10.30B 9.80 +1.30 8.50 1875 10.30 11.50B 8.40A 9.30A 10.90 +1.50 3 9.40 1 1 1880 ---- 12.80B 9.30A 12.80B 12.20 +1.70 10.50 2 2 1885 14.30 14.40 10.30A 11.60A 13.60 +2.00 6 11.60 6 6 1890 ---- 15.80B 11.40A 15.80B 15.00 +2.10 12.90 1 1895 ---- 17.60B 12.60A 17.60B 16.70 +2.40 14.30 3 1900 19.00 19.40B 13.90A 17.40A 18.40 +2.60 1 15.80 5 5 1905 ---- 21.40B 15.30A 21.40B 20.30 +2.90 17.40 1910 20.50 23.50B 16.80A 23.50B 22.30 +3.10 10 19.20 1915 ---- 25.70B 18.50A 18.50A 24.50 +3.40 21.10 5 5 1920 ---- 28.10B 20.30A 20.30A 26.80 +3.70 23.10 1925 ---- 30.70B 22.20A 22.20A 29.30 +4.00 25.30 1930 ---- 33.40B 24.30A 24.30A 31.90 +4.30 27.60 1935 ---- 36.20B 26.50A 26.50A 34.60 +4.50 30.10 1940 ---- 39.20B 28.80A 28.80A 37.50 +4.90 32.60 3 3 1945 ---- 42.30B 31.30A 31.30A 40.60 +5.20 35.40 1950 ---- 45.60B 33.80A 33.80A 43.70 +5.50 38.20 1 1955 ---- 49.00B 36.60A 36.60A 47.00 +5.80 41.20 1960 ---- 52.50B 39.40A 39.40A 50.40 +6.10 44.30 1965 ---- 56.10B 42.40A 42.40A 54.00 +6.50 47.50 1970 ---- 59.80B 45.50A 45.50A 57.60 +6.80 50.80 1975 ---- 63.60B 48.80A 48.80A 61.40 +7.10 54.30 1980 ---- 67.60B 52.10A 52.10A 65.20 +7.40 57.80 1985 ---- 71.60B 55.80A 55.80A 69.20 +7.70 61.50 1990 ---- 75.70B 59.40A 59.40A 73.20 +7.90 65.30 1995 ---- 79.90B 63.00A 63.00A 77.30 +8.20 69.10 2000 ---- 84.10B 66.70A 66.70A 81.50 +8.40 73.10 2005 ---- 88.40B 70.60A 70.60A 85.80 +8.70 77.10 2010 ---- 92.80B 74.50A 74.50A 90.10 +8.90 81.20 2015 ---- 97.20B 78.70A 78.70A 94.50 +9.10 85.40 2020 ---- 101.70B 82.60A 82.60A 99.00 +9.40 89.60 2025 ---- 106.30B 86.90A 86.90A 103.40 +9.50 93.90 2030 ---- 110.80B 91.20A 91.20A 108.00 +9.70 98.30 2035 ---- 115.50B 95.40A 95.40A 112.60 +9.90 102.70 2040 ---- 119.90B 99.60A 99.60A 117.20 +10.00 107.20 2045 ---- 124.20B 104.00A 104.00A 121.90 +10.20 111.70 2050 ---- 129.50B 108.60A 108.60A 126.50 +10.20 116.30 2055 ---- 133.70B 113.00A 113.00A 131.30 +10.40 120.90 2060 ---- 138.40B 117.50A 117.50A 136.00 +10.50 125.50 2065 ---- 143.20B 122.30A 122.30A 140.80 +10.60 130.20 2070 ---- 148.00B 126.90A 126.90A 145.60 +10.70 134.90 2075 ---- 153.40B 131.40A 131.40A 150.40 +10.80 139.60 2080 ---- 157.70B 136.30A 136.30A 155.20 +10.90 144.30 2085 ---- 162.50B 141.00A 141.00A 160.00 +10.90 149.10 2090 ---- 167.40B 145.70A 145.70A 164.90 +11.00 153.90 2095 ---- 172.30B 150.50A 150.50A 169.70 +11.00 158.70 2100 ---- 177.80B 155.00A 155.00A 174.60 +11.10 163.50 2105 ---- 182.10B 160.00A 160.00A 179.50 +11.20 168.30 2110 ---- 187.00B 164.80A 164.80A 184.40 +11.20 173.20 2115 ---- 191.90B 169.70A 169.70A 189.30 +11.30 178.00 2120 ---- ---- ---- 174.50A 194.20 ---- ---- 2125 ---- ---- ---- 179.20A 199.10 ---- ---- 2130 ---- ---- ---- 184.10A 204.00 ---- ---- 2135 ---- ---- ---- 189.00A 209.00 ---- ---- 2140 ---- ---- ---- 193.80A 213.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 113 182 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 252.40B 229.10A 252.30B 231.70 -11.80 243.50 1700 ---- 247.50B 223.50A 247.30B 226.70 -11.80 238.50 1705 ---- 242.60B 219.10A 242.50B 221.70 -11.80 233.50 1710 ---- 237.60B 214.10A 237.50B 216.70 -11.80 228.50 1715 ---- 232.40B 209.20A 232.30B 211.70 -11.80 223.50 1720 ---- 227.60B 204.20A 227.50B 206.70 -11.90 218.60 1725 ---- 222.70B 198.60A 222.60B 201.80 -11.80 213.60 1730 ---- 217.50B 194.20A 217.30B 196.80 -11.80 208.60 1735 ---- 212.50B 189.30A 212.40B 191.80 -11.80 203.60 1740 ---- 207.70B 184.30A 207.50B 186.90 -11.80 198.70 1745 ---- 202.70B 179.30A 202.60B 181.90 -11.80 193.70 1750 ---- 197.70B 173.70A 197.50B 176.90 -11.80 188.70 1755 ---- 192.80B 169.40A 192.60B 172.00 -11.80 183.80 1760 ---- 187.80B 164.50A 187.70B 167.00 -11.90 178.90 1765 ---- 182.90B 159.50A 182.80B 162.10 -11.80 173.90 1770 ---- 177.90B 154.60A 177.60B 157.20 -11.80 169.00 1775 ---- 173.00B 149.10A 172.90B 152.30 -11.80 164.10 1780 ---- 168.10B 144.80A 167.90B 147.40 -11.80 159.20 1785 ---- 163.20B 139.90A 163.00B 142.50 -11.80 154.30 1790 ---- 158.30B 135.10A 158.20B 137.60 -11.80 149.40 1795 ---- 153.40B 130.20A 153.20B 132.70 -11.80 144.50 1800 ---- 148.50B 124.80A 148.40B 127.90 -11.80 139.70 1805 ---- 143.60B 120.60A 143.50B 123.10 -11.70 134.80 1810 ---- 138.60B 115.80A 138.50B 118.30 -11.70 130.00 1815 ---- 133.80B 111.10A 133.70B 113.50 -11.70 125.20 1820 ---- 129.00B 106.30A 128.90B 108.80 -11.70 120.50 1825 ---- 124.30B 101.20A 124.10B 104.10 -11.60 115.70 1830 ---- 119.70B 97.10A 119.60B 99.50 -11.50 111.00 1835 ---- 114.80B 92.00A 114.60B 94.90 -11.50 106.40 1840 ---- 110.10B 87.50A 110.00B 90.40 -11.40 101.80 1845 ---- 105.50B 83.00A 105.40B 85.90 -11.30 97.20 1850 ---- 100.90B 78.60A 100.80B 81.50 -11.20 92.70 1855 ---- 96.40B 74.30A 96.20B 77.10 -11.20 88.30 1860 ---- 91.90B 70.10A 91.80B 72.90 -11.00 83.90 1865 ---- 87.80B 66.10A 87.70B 68.70 -10.90 79.60 1870 ---- 83.20B 62.10A 83.10B 64.70 -10.70 75.40 1875 ---- 79.00B 58.20A 78.80B 60.70 -10.50 71.20 1880 ---- 74.80B 54.40A 74.60B 56.90 -10.30 67.20 1885 ---- 70.80B 50.80A 70.70B 53.20 -10.00 63.20 1890 ---- 66.80B 47.30A 66.70B 49.60 -9.80 59.40 1895 ---- 62.90B 44.00A 62.80B 46.20 -9.50 55.70 1900 ---- 59.20B 40.80A 59.10B 42.90 -9.20 52.10 1905 ---- 55.50B 37.70A 55.40B 39.70 -9.00 48.70 1 1 1910 ---- 51.90B 34.80A 51.80B 36.70 -8.70 45.40 1915 ---- 48.50B 32.10A 48.40B 33.80 -8.40 42.20 1920 ---- 45.60B 29.50A 45.40B 31.10 -8.10 39.20 1925 ---- 42.40B 27.00A 42.40B 28.60 -7.80 36.40 1930 ---- 39.50B 24.80A 39.40B 26.20 -7.50 33.70 1935 ---- 36.60B 22.60A 36.60B 24.00 -7.10 31.10 1940 ---- 34.00B 20.60A 34.00B 21.90 -6.80 28.70 1945 ---- 31.40B 18.80A 31.40B 20.00 -6.40 26.40 1950 ---- 29.20B 17.10A 29.20B 18.20 -6.10 24.30 1955 ---- 26.90B 15.50A 26.90B 16.50 -5.80 22.30 1960 ---- 24.80B 14.10A 24.80B 15.00 -5.50 20.50 1965 ---- 22.70B 12.80A 22.70B 13.60 -5.20 18.80 1970 ---- 21.00B 11.60A 21.00B 12.40 -4.80 17.20 1975 ---- 19.20B 10.50A 19.10B 11.20 -4.60 15.80 1980 ---- 17.60B 9.50A 17.60B 10.20 -4.20 14.40 1985 ---- 16.10B 8.60A 16.10B 9.20 -4.00 13.20 1990 ---- 14.70B 7.80A 14.70B 8.40 -3.60 12.00 1995 ---- 13.40B 7.10A 13.40B 7.60 -3.40 11.00 2000 ---- 12.30B 6.40A 12.30B 6.90 -3.10 10.00 2005 ---- 11.20B 5.80A 11.20B 6.20 -3.00 9.20 2010 ---- 10.20B 5.30A 10.20B 5.70 -2.70 8.40 2015 ---- 9.30B 4.80A 9.20B 5.10 -2.50 7.60 1 1 2020 ---- 8.40B 4.40A 8.40B 4.70 -2.30 7.00 2025 ---- 7.70B 4.00A 7.70B 4.20 -2.20 6.40 2030 ---- 7.00B 3.60A 6.90B 3.90 -1.90 5.80 2035 ---- 6.30B 3.30A 6.30B 3.50 -1.80 5.30 2040 ---- 5.80B 3.00A 5.70B 3.20 -1.60 4.80 2045 ---- 5.20B 2.80A 5.20B 2.90 -1.50 4.40 2050 ---- 4.80B 2.60A 4.80B 2.70 -1.30 4.00 2055 ---- 4.30B 2.40A 4.30B 2.40 -1.30 3.70 1 1 2060 ---- 3.90B 2.20A 3.90B 2.20 -1.20 3.40 2065 ---- 3.60B 2.00A 3.60B 2.00 -1.10 3.10 2070 ---- 3.30B 1.80A 3.30B 1.80 -1.00 2.80 2075 ---- 3.00B 1.70A 3.00B 1.70 -.90 2.60 2080 ---- 2.70B 1.60A 2.70B 1.50 -.90 2.40 2085 ---- 2.50B 1.50A 2.50B 1.40 -.80 2.20 2090 ---- 2.30B 1.40A 2.30B 1.30 -.70 2.00 2095 ---- 2.10B 1.30A 2.10B 1.20 -.60 1.80 2100 ---- 2.00B 1.20A 2.00B 1.10 -.60 1.70 2105 ---- 1.80B 1.10A 1.70B 1.00 -.50 1.50 2110 ---- 1.60B 1.00A 1.60B .90 -.50 1.40 2115 ---- 1.50B 1.00A 1.50B .80 -.50 1.30 2120 ---- ---- ---- .90A .80 ---- ---- 2125 ---- ---- ---- .90A .70 ---- ---- 2130 ---- ---- ---- .80A .70 ---- ---- 2135 ---- ---- ---- .80A .60 ---- ---- 2140 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .30 UNCH .30 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .40 UNCH .40 1745 ---- ---- ---- ---- .40 -.10 .50 1750 ---- ---- ---- ---- .50 UNCH .50 1755 ---- ---- ---- ---- .50 -.10 .60 1760 ---- ---- ---- ---- .60 UNCH .60 1765 ---- ---- ---- ---- .60 -.10 .70 1770 ---- ---- .70A .70A .70 -.10 .80 1775 ---- ---- .80A .80A .80 -.10 .90 1780 ---- ---- .90A .90A .90 -.10 1.00 1785 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1790 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1795 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1800 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1 1805 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 1810 ---- ---- 1.60A 1.60A 1.80 UNCH 1.80 1815 ---- 2.10B 1.80A 1.80A 2.00 UNCH 2.00 1820 ---- 2.40B 2.00A 2.00A 2.30 +.10 2.20 1825 ---- 2.70B 2.30A 2.30A 2.60 +.10 2.50 1830 ---- 3.10B 2.50A 2.50A 3.00 +.20 2.80 1835 ---- 3.60B 2.80A 2.80A 3.40 +.30 3.10 1840 ---- 4.00B 3.20A 3.20A 3.80 +.30 3.50 1845 ---- 4.60B 3.50A 4.60B 4.30 +.40 3.90 1850 ---- 5.20B 3.90A 3.90A 4.90 +.50 4.40 1855 ---- 5.90B 4.40A 4.40A 5.60 +.60 5.00 1860 ---- 6.70B 4.90A 6.70B 6.30 +.70 5.60 1865 ---- 7.60B 5.50A 7.60B 7.20 +.90 6.30 1870 ---- 8.60B 6.20A 8.60B 8.10 +1.10 7.00 1875 ---- 9.70B 6.90A 9.70B 9.20 +1.30 7.90 1880 8.70 10.90B 7.70A 10.90B 10.30 +1.50 1 8.80 1885 ---- 12.30B 8.60A 12.30B 11.60 +1.70 9.90 1890 12.60 13.70B 9.60A 10.90A 13.00 +2.00 1 11.00 1 1 1895 ---- 15.40B 10.70A 15.40B 14.50 +2.20 12.30 1900 15.60 17.20B 11.90A 13.50A 16.20 +2.50 1 13.70 1 1 1905 ---- 19.10B 13.20A 19.10B 18.00 +2.70 15.30 1910 ---- 21.20B 14.70A 14.70A 20.00 +3.00 17.00 1915 ---- 23.40B 16.30A 16.30A 22.20 +3.40 18.80 1920 ---- 25.80B 18.00A 18.00A 24.40 +3.60 20.80 1925 ---- 28.30B 19.90A 19.90A 26.90 +4.00 22.90 1930 ---- 31.00B 22.00A 22.00A 29.50 +4.30 25.20 1935 ---- 33.90B 24.10A 24.10A 32.20 +4.60 27.60 1940 ---- 36.90B 26.30A 26.30A 35.10 +4.90 30.20 1945 38.60 40.00B 28.80A 40.00B 38.20 +5.30 1 32.90 1950 ---- 43.30B 31.40A 31.40A 41.40 +5.60 35.80 1955 ---- 46.70B 34.10A 34.10A 44.80 +6.00 38.80 1960 ---- 50.30B 37.00A 37.00A 48.20 +6.30 1 41.90 1965 ---- 54.00B 40.00A 40.00A 51.90 +6.70 45.20 1970 57.40 57.80B 43.10A 57.80B 55.60 +7.00 2 48.60 1975 ---- 61.70B 46.40A 46.40A 59.40 +7.20 52.20 1980 ---- 65.70B 50.00A 50.00A 63.40 +7.60 55.80 1985 ---- 69.80B 53.60A 53.60A 67.40 +7.90 59.50 1990 ---- 74.00B 57.20A 57.20A 71.50 +8.10 63.40 1995 ---- 78.30B 60.90A 60.90A 75.70 +8.40 67.30 2000 ---- 82.60B 64.70A 64.70A 80.00 +8.60 71.40 2005 ---- 87.00B 68.60A 68.60A 84.40 +8.90 75.50 2010 ---- 91.50B 72.60A 72.60A 88.80 +9.10 79.70 2015 ---- 96.00B 76.90A 76.90A 93.30 +9.40 83.90 2020 ---- 100.60B 81.00A 81.00A 97.80 +9.50 88.30 2025 ---- 105.20B 85.30A 85.30A 102.30 +9.70 92.60 2030 ---- 109.60B 89.60A 89.60A 106.90 +9.80 97.10 2035 ---- 113.90B 93.90A 93.90A 111.60 +10.00 101.60 2040 ---- 118.60B 98.20A 98.20A 116.30 +10.20 106.10 2045 ---- 123.40B 102.80A 102.80A 121.00 +10.30 110.70 2050 ---- 128.80B 107.30A 107.30A 125.70 +10.40 115.30 2055 ---- 132.90B 112.00A 112.00A 130.50 +10.60 119.90 2060 ---- 137.70B 116.60A 116.60A 135.30 +10.70 124.60 2065 ---- 142.60B 121.30A 121.30A 140.10 +10.80 129.30 2070 ---- 147.40B 126.00A 126.00A 144.90 +10.90 134.00 2075 ---- 152.90B 130.70A 130.70A 149.70 +10.90 138.80 2080 ---- 157.20B 135.40A 135.40A 154.60 +11.00 143.60 2085 ---- 162.10B 140.20A 140.20A 159.40 +11.00 148.40 2090 ---- 167.00B 144.80A 144.80A 164.30 +11.10 153.20 2095 ---- 171.90B 149.70A 149.70A 169.20 +11.20 158.00 2100 ---- 177.40B 154.50A 154.50A 174.10 +11.30 162.80 2105 ---- 181.70B 159.20A 159.20A 179.00 +11.30 167.70 2110 ---- 186.60B 164.10A 164.10A 183.90 +11.30 172.60 2115 ---- 191.60B 169.00A 169.00A 188.90 +11.50 177.40 2120 ---- ---- ---- 173.90A 193.80 ---- ---- 2125 ---- ---- ---- 178.80A 198.70 ---- ---- 2130 ---- ---- ---- 183.70A 203.70 ---- ---- 2135 ---- ---- ---- 188.60A 208.60 ---- ---- 2140 ---- ---- ---- 193.50A 213.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 3 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 335.80B 312.20A 335.60B 315.00 -11.70 326.70 1600 ---- 330.90B 307.20A 330.80B 310.00 -11.70 321.70 1605 ---- 325.90B 302.10A 325.80B 305.00 -11.70 316.70 1610 ---- 320.80B 297.20A 320.60B 300.00 -11.70 311.70 1615 ---- 315.80B 292.10A 315.60B 295.00 -11.70 306.70 1620 ---- 310.90B 287.10A 310.80B 290.00 -11.70 301.70 1625 ---- 305.90B 282.20A 305.80B 285.00 -11.70 296.70 1630 ---- 300.80B 277.10A 300.60B 280.00 -11.70 291.70 1635 ---- 295.90B 272.20A 295.80B 275.00 -11.70 286.70 1640 ---- 290.80B 267.20A 290.60B 270.00 -11.70 281.70 1645 ---- 285.90B 262.20A 285.80B 265.00 -11.70 276.70 1650 ---- 280.90B 257.20A 280.80B 260.00 -11.70 271.70 1655 ---- 275.90B 252.10A 275.80B 255.00 -11.70 266.70 1660 ---- 270.80B 247.10A 270.60B 250.00 -11.70 261.70 1665 ---- 265.90B 242.10A 265.80B 245.00 -11.70 256.70 1670 ---- 260.80B 237.20A 260.60B 240.00 -11.70 251.70 1675 ---- 255.90B 232.10A 255.80B 235.00 -11.70 246.70 1680 ---- 250.90B 227.10A 250.80B 230.00 -11.70 241.70 1685 ---- 245.80B 222.10A 245.60B 225.00 -11.70 236.70 1690 ---- 240.80B 217.10A 240.60B 220.00 -11.70 231.70 1695 ---- 235.80B 212.20A 235.60B 215.00 -11.70 226.70 1700 ---- 230.90B 207.20A 230.80B 210.00 -11.70 221.70 1705 ---- 225.80B 202.10A 225.60B 205.00 -11.70 216.70 1710 ---- 220.80B 197.20A 220.60B 200.00 -11.70 211.70 1715 ---- 215.80B 192.10A 215.60B 195.00 -11.70 206.70 1720 ---- 210.90B 187.20A 210.80B 190.00 -11.70 201.70 1725 ---- 205.90B 182.20A 205.80B 185.00 -11.70 196.70 1730 ---- 200.90B 177.10A 200.80B 180.00 -11.70 191.70 1735 ---- 195.90B 172.10A 195.80B 175.00 -11.70 186.70 1740 ---- 190.90B 167.10A 190.80B 170.00 -11.70 181.70 1745 ---- 185.90B 162.20A 185.80B 165.00 -11.70 176.70 1750 ---- 180.90B 157.20A 180.80B 160.00 -11.80 171.80 1755 ---- 175.90B 152.20A 175.80B 155.00 -11.80 166.80 1760 ---- 170.90B 147.20A 170.80B 150.00 -11.80 161.80 1765 ---- 165.90B 142.20A 165.80B 145.00 -11.80 156.80 1770 ---- 160.90B 137.20A 160.80B 140.00 -11.80 151.80 1775 ---- 155.90B 132.20A 155.80B 135.00 -11.80 146.80 1780 ---- 150.90B 127.20A 150.80B 130.00 -11.80 141.80 1785 ---- 145.90B 122.20A 145.80B 125.00 -11.80 136.80 1790 ---- 140.90B 117.20A 140.80B 120.00 -11.80 131.80 1795 ---- 135.90B 112.20A 135.80B 115.00 -11.80 126.80 1800 ---- 130.90B 107.10A 130.80B 110.00 -11.80 121.80 1805 ---- 125.90B 102.20A 125.80B 105.00 -11.80 116.80 1810 ---- 120.90B 97.20A 120.80B 100.00 -11.80 111.80 1815 ---- 115.90B 92.20A 115.80B 95.00 -11.80 106.80 1820 ---- 110.90B 87.20A 110.80B 90.00 -11.80 101.80 1 1825 ---- 105.90B 81.60A 105.80B 85.00 -11.80 96.80 1830 ---- 100.90B 77.20A 100.80B 80.00 -11.80 91.80 2 1835 ---- 95.90B 72.20A 95.80B 75.00 -11.80 86.80 22 1840 ---- 90.90B 67.20A 90.80B 70.00 -11.80 81.80 8 1845 ---- 86.00B 62.20A 85.90B 65.00 -11.80 76.80 1 1850 ---- 81.10B 56.60A 80.90B 60.00 -11.80 71.80 18 1855 ---- 76.10B 52.10A 75.90B 55.00 -11.90 66.90 3 1860 ---- 71.20B 47.20A 71.10B 50.00 -12.00 62.00 15 1865 ---- 66.20B 42.20A 66.00B 45.00 -12.10 57.10 3 1870 ---- 61.20B 37.30A 61.00B 40.10 -12.20 52.30 2 7 1875 ---- 56.40B 32.00A 56.20B 35.30 -12.20 47.50 4 91 1880 ---- 51.50B 27.30A 51.30B 30.50 -12.20 42.70 16 90 1885 ---- 46.80B 22.80A 46.60B 25.90 -12.20 38.10 64 1890 ---- 42.00B 18.60A 41.90B 21.40 -12.20 33.60 2 50 1895 29.30 37.40B 14.70A 14.70A 17.30 -12.00 3 29.30 34 40 1900 12.90 33.20B 11.30A 11.30A 13.50 -11.70 25 25.20 16 32 1905 15.70 28.90B 8.30 11.90B 10.20 -11.10 36 21.30 13 16 1910 17.20 24.80B 5.70 8.00A 7.40 -10.40 75 17.80 60 32 1915 15.50 20.90B 4.20A 5.40 5.30 -9.30 82 14.60 13 12 1920 11.50 17.50B 2.80A 3.90 3.60 -8.20 111 11.80 53 63 1925 10.10 14.30B 2.00A 2.60 2.50 -7.00 390 9.50 59 276 1930 10.40 11.80B 1.30 1.80 1.70 -5.80 98 7.50 82 59 1935 4.00 9.40B .80 1.20 1.10 -4.80 127 5.90 82 107 1940 4.80 7.50B .50 .80A .70 -3.90 75 4.60 55 84 1945 5.00 5.80B .40A 1.10B .50 -3.10 16 3.60 34 30 1950 2.20 4.50B .20 .20 .30 -2.40 37 2.70 597 538 1955 3.20 3.50B .10 .30 .20 -1.90 228 2.10 39 29 1960 2.40 2.60B .20 .40B .10 -1.50 18 1.60 53 31 1965 1.50 2.00B .10 .10 .10 -1.10 8 1.20 7 94 1970 .70 1.50B .10A .10A .10 -.80 18 .90 31 23 1975 1.00 1.20B .10A .10A .10 -.60 6 .70 1 22 1980 .40 .90B .10 .10 .10 -.40 31 .50 20 17 1985 ---- .70B .10A .70B .10 -.30 .40 12 323 1990 .20 .50B .10A .10A .10 -.20 7 .30 12 101 1995 .20 .40B .10A .10A .10 -.10 2 .20 1 2000 ---- .30B .10A .30B .10 -.10 .20 102 101 2005 ---- .20B ---- .20B .10 UNCH 1 .10 1 1 2010 ---- ---- ---- ---- .10 UNCH .10 9 6 2015 ---- ---- ---- ---- .10 UNCH .10 4 4 2020 ---- ---- ---- ---- .10 UNCH .10 22 2025 ---- ---- ---- ---- .10 UNCH .10 50 50 2030 .10 .10 .10 .10 .10 UNCH 6 .10 14 14 2035 ---- ---- ---- ---- .10 UNCH .10 2 2 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 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 27 27 2100 ---- ---- ---- ---- .10 UNCH .10 50 50 2105 ---- ---- ---- .10A .10 ---- ---- 2110 ---- ---- ---- .10A .10 ---- ---- 2115 ---- ---- ---- .10A .10 ---- ---- 2120 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1400 1556 2582 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 23 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 .10 36 1755 ---- ---- ---- ---- .10 UNCH .10 17 1760 ---- ---- ---- ---- .10 UNCH .10 7 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 35 1775 ---- ---- ---- ---- .10 UNCH .10 24 1780 ---- ---- ---- ---- .10 UNCH .10 36 1785 ---- ---- ---- ---- .10 UNCH .10 151 1790 ---- ---- ---- ---- .10 UNCH .10 131 1795 ---- ---- ---- ---- .10 UNCH .10 10 44 1800 .10 .10 .10 .10 .10 UNCH 1 .10 21 1805 .10 .10 .10 .10 .10 UNCH 1 .10 25 1810 ---- ---- ---- ---- .10 UNCH 2 .10 1 10 1815 ---- ---- ---- ---- .10 UNCH .10 27 1820 ---- ---- ---- ---- .10 UNCH 1 .10 7 212 1825 ---- ---- ---- ---- .10 UNCH .10 107 1830 ---- ---- ---- ---- .10 UNCH 2 .10 21 46 1835 ---- ---- ---- ---- .10 UNCH .10 1 50 1840 ---- ---- ---- ---- .10 UNCH 1 .10 7 17 1845 ---- ---- ---- ---- .10 UNCH 2 .10 6 125 1850 .10 .10 .10 .10 .10 -.10 26 .20 30 47 1855 .10 .10 .10 .10 .10 -.10 2 .20 56 13 1860 .20 .20 .10 .10 .10 -.20 8 .30 29 66 1865 .30 .30 .20A .20A .10 -.30 3 .40 18 7 1870 .30 .50 .20 .20 .20 -.40 49 .60 24 49 1875 .60 .90 .30A .30A .40 -.40 49 .80 46 94 1880 1.20 1.30 .30 .40 .60 -.50 43 1.10 339 306 1885 1.00 1.80B .60 .80 1.00 -.40 85 1.40 49 61 1890 2.00 2.70B .90 1.80B 1.50 -.40 107 1.90 53 59 1895 2.90 3.90B 1.40A 2.00 2.40 -.20 69 2.60 50 44 1900 2.40 5.40B 2.10A 3.00 3.60 +.10 52 3.50 79 45 1905 4.90 7.40B 2.90 4.60 5.30 +.70 283 4.60 76 63 1910 6.30 9.90B 3.90A 6.70A 7.50 +1.40 155 6.10 16 9 1915 6.70 13.00B 5.10A 8.40A 10.40 +2.50 39 7.90 8 7 1920 9.70 16.50B 6.70A 10.10A 13.70 +3.60 68 10.10 8 4 1925 13.00 20.50B 8.60A 16.50A 17.60 +4.80 122 12.80 34 26 1930 12.90 24.70B 10.80A 14.50A 21.80 +6.00 37 15.80 6 2 1935 14.50 29.20B 13.40A 29.20B 26.20 +7.00 2 19.20 1940 ---- 33.80B 16.50A 16.50A 30.80 +7.90 22.90 1 1 1945 34.50 38.50B 20.00A 38.20B 35.60 +8.80 4 26.80 1 1 1950 ---- 43.60B 23.70A 23.70A 40.40 +9.40 31.00 1955 ---- 48.10B 27.70A 27.70A 45.30 +9.90 35.40 1960 ---- 53.00B 31.80A 31.80A 50.20 +10.30 39.90 1965 ---- 58.00B 36.20A 36.20A 55.20 +10.70 44.50 1970 ---- 62.90B 40.80A 40.80A 60.20 +11.00 49.20 1975 ---- 68.50B 45.30A 45.30A 65.20 +11.20 54.00 1980 ---- 72.90B 50.00A 50.00A 70.20 +11.40 58.80 1985 ---- 77.90B 55.00A 55.00A 75.20 +11.50 63.70 1990 ---- 82.80B 59.70A 59.70A 80.20 +11.60 68.60 1995 ---- 88.00B 64.50A 64.50A 85.20 +11.70 73.50 2000 ---- 93.40B 69.40A 69.40A 90.20 +11.70 78.50 2005 ---- 97.90B 74.40A 74.40A 95.20 +11.80 83.40 2010 ---- 102.90B 79.30A 79.30A 100.20 +11.80 88.40 2015 ---- 107.90B 84.20A 84.20A 105.20 +11.80 93.40 2020 ---- 112.80B 89.20A 89.20A 110.20 +11.80 98.40 2025 ---- 118.40B 94.20A 94.20A 115.20 +11.80 103.40 2030 ---- 122.80B 99.10A 99.10A 120.20 +11.80 108.40 2035 ---- 127.80B 104.10A 104.10A 125.20 +11.80 113.40 2040 ---- 132.80B 109.20A 109.20A 130.20 +11.80 118.40 2045 ---- 137.80B 114.20A 114.20A 135.20 +11.80 123.40 2050 ---- 142.90B 119.20A 119.20A 140.20 +11.80 128.40 2055 ---- 147.80B 124.20A 124.20A 145.20 +11.80 133.40 2060 ---- 152.80B 129.10A 129.10A 150.20 +11.80 138.40 2065 ---- 157.80B 134.10A 134.10A 155.20 +11.80 143.40 2070 ---- 162.80B 139.10A 139.10A 160.20 +11.80 148.40 2075 ---- 167.90B 144.10A 144.10A 165.20 +11.80 153.40 2080 ---- 172.80B 149.10A 149.10A 170.20 +11.80 158.40 2085 ---- 177.80B 154.10A 154.10A 175.20 +11.80 163.40 2090 ---- 182.80B 159.10A 159.10A 180.20 +11.80 168.40 2095 ---- 187.80B 164.20A 164.20A 185.20 +11.80 173.40 2100 ---- 192.80B 169.20A 169.20A 190.20 +11.90 178.30 2105 ---- ---- ---- 174.20A 195.20 ---- ---- 2110 ---- ---- ---- 179.20A 200.20 ---- ---- 2115 ---- ---- ---- 184.20A 205.20 ---- ---- 2120 ---- ---- ---- 189.20A 210.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1213 976 2058 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 350.90B 327.20A 350.80B 329.90 -11.80 341.70 1585 ---- 345.90B 322.20A 345.80B 324.90 -11.80 336.70 1590 ---- 340.90B 317.20A 340.80B 319.90 -11.80 331.70 1595 ---- 335.90B 312.20A 335.80B 314.90 -11.80 326.70 1600 ---- 330.80B 307.00A 330.70B 309.90 -11.80 321.70 1605 ---- 325.90B 302.20A 325.80B 304.90 -11.80 316.70 1610 ---- 320.90B 297.20A 320.80B 299.90 -11.80 311.70 1615 ---- 315.90B 292.20A 315.80B 294.90 -11.80 306.70 1620 ---- 310.90B 287.20A 310.80B 289.90 -11.80 301.70 1625 ---- 305.90B 282.20A 305.80B 284.90 -11.80 296.70 1630 ---- 300.90B 277.20A 300.80B 279.90 -11.80 291.70 1635 ---- 295.90B 272.20A 295.80B 274.90 -11.80 286.70 1640 ---- 290.90B 267.20A 290.80B 269.90 -11.80 281.70 1645 ---- 285.90B 262.20A 285.80B 264.90 -11.80 276.70 1650 ---- 280.90B 257.00A 280.80B 259.90 -11.80 271.70 1655 ---- 275.90B 252.20A 275.80B 254.90 -11.80 266.70 1660 ---- 270.90B 247.20A 270.80B 249.90 -11.80 261.70 1665 ---- 265.90B 242.20A 265.80B 244.90 -11.80 256.70 1670 ---- 260.90B 237.20A 260.80B 239.90 -11.80 251.70 1675 ---- 255.90B 232.20A 255.80B 234.90 -11.80 246.70 1680 ---- 250.90B 227.20A 250.80B 229.90 -11.80 241.70 1685 ---- 245.90B 222.20A 245.80B 224.90 -11.80 236.70 1690 ---- 240.90B 217.20A 240.80B 219.90 -11.80 231.70 1695 ---- 235.90B 212.20A 235.80B 214.90 -11.80 226.70 1700 ---- 230.80B 207.00A 230.70B 209.90 -11.80 221.70 1705 ---- 225.90B 202.20A 225.80B 204.90 -11.80 216.70 1710 ---- 220.90B 197.20A 220.80B 199.90 -11.80 211.70 1715 ---- 215.90B 192.20A 215.80B 194.90 -11.80 206.70 1720 ---- 210.90B 187.20A 210.80B 189.90 -11.80 201.70 1725 ---- 205.90B 182.20A 205.80B 184.90 -11.80 196.70 1730 ---- 200.90B 177.20A 200.80B 179.90 -11.80 191.70 1735 ---- 195.90B 172.20A 195.80B 174.90 -11.80 186.70 1740 ---- 190.90B 167.20A 190.80B 169.90 -11.80 181.70 1745 ---- 185.90B 162.20A 185.80B 164.90 -11.80 176.70 1750 ---- 180.80B 157.10A 180.70B 159.90 -11.80 171.70 1755 ---- 175.90B 152.20A 175.80B 154.90 -11.80 166.70 1760 ---- 170.90B 147.20A 170.80B 149.90 -11.80 161.70 1 1765 ---- 165.90B 142.20A 165.80B 144.90 -11.80 156.70 1770 ---- 160.90B 137.20A 160.80B 140.00 -11.70 151.70 1775 ---- 155.90B 131.60A 155.80B 135.00 -11.70 146.70 1780 ---- 150.90B 127.20A 150.80B 130.00 -11.70 141.70 1785 ---- 146.00B 122.20A 145.90B 125.00 -11.70 136.70 1 1790 ---- 141.00B 117.10A 140.90B 120.00 -11.70 131.70 7 1795 ---- 136.00B 112.10A 135.90B 115.00 -11.70 126.70 1800 ---- 131.00B 106.60A 130.90B 110.00 -11.70 121.70 35 1805 ---- 126.00B 102.10A 125.90B 105.00 -11.80 116.80 14 1810 ---- 121.00B 97.30A 120.90B 100.00 -11.80 111.80 66 1815 ---- 116.00B 92.20A 115.90B 95.00 -11.80 106.80 1 1820 ---- 111.10B 87.20A 110.90B 90.00 -11.90 101.90 1825 ---- 106.20B 81.80A 106.10B 85.00 -11.90 96.90 7 1830 ---- 101.20B 77.30A 101.10B 80.10 -11.90 92.00 24 1835 ---- 96.30B 72.40A 96.20B 75.10 -12.00 87.10 6 1840 ---- 91.40B 67.50A 91.30B 70.20 -12.00 82.20 26 1845 ---- 86.30B 62.70A 86.20B 65.40 -11.90 77.30 1 1850 ---- 81.50B 57.40A 81.40B 60.60 -11.90 1 72.50 35 1855 ---- 76.70B 52.70A 76.60B 55.80 -11.90 67.70 8 1860 ---- 71.90B 48.10A 71.70B 51.10 -11.90 63.00 2 12 1865 ---- 67.00B 43.50A 66.90B 46.50 -11.80 2 58.30 15 75 1870 ---- 62.40B 39.10A 62.30B 42.10 -11.60 53.70 13 1875 ---- 57.80B 34.80A 57.80B 37.70 -11.50 49.20 31 1880 ---- 53.10B 30.70A 53.10B 33.50 -11.30 44.80 16 44 1885 ---- 48.80B 26.90A 48.80B 29.50 -11.10 40.60 9 1890 ---- 44.40B 23.30A 44.40B 25.80 -10.70 36.50 10 15 1895 ---- 40.40B 20.00A 40.30B 22.20 -10.40 2 32.60 16 69 1900 19.30 36.40B 16.90A 20.70B 19.00 -10.00 2 29.00 48 48 1905 17.60 32.50B 14.20A 17.50B 16.10 -9.40 14 25.50 1 1 1910 15.00 28.90B 11.70 14.80B 13.50 -8.80 3 22.30 1 33 1915 12.50 25.60B 9.80A 11.70B 11.20 -8.20 9 19.40 7 21 1920 17.00 22.60B 8.00A 8.00A 9.20 -7.60 23 16.80 11 1925 18.20 19.70B 6.60A 6.60A 7.60 -6.80 10 14.40 6 14 1930 15.00 17.10B 5.30A 5.30A 6.20 -6.10 2 12.30 3 2 1935 ---- 14.70B 4.30A 14.70B 5.00 -5.50 10.50 1 2 1940 5.50 12.60B 3.50A 3.50A 4.10 -4.80 2 8.90 14 1945 ---- 10.80B 2.90A 10.80B 3.30 -4.20 30 7.50 45 57 1950 3.60 9.20B 2.30A 3.90B 2.70 -3.60 18 6.30 46 48 1955 ---- 7.80B 1.90A 7.80B 2.20 -3.10 8 5.30 2 1960 ---- 6.60B 1.60A 6.60B 1.80 -2.70 3 4.50 8 1965 ---- 5.50B 1.30A 5.50B 1.40 -2.40 3.80 40 1970 ---- 4.60B 1.10A 4.60B 1.20 -2.00 2 3.20 1 1975 1.00 3.90B .90A 1.00 1.00 -1.70 4 2.70 5 60 1980 ---- 3.20B .70A 3.20B .80 -1.50 2.30 9 1985 ---- 2.70B .60A 2.70B .70 -1.20 1 1.90 9 1990 .80 2.30B .50A .50A .60 -1.10 1 1.70 86 87 1995 .40 1.90B .40 .40 .50 -.90 26 1.40 2000 .40 1.60B .40 .40 .40 -.80 10 1.20 13 23 2005 ---- 1.30B .30A 1.30B .30 -.70 1.00 24 2010 ---- 1.10B .30A 1.10B .30 -.60 .90 2015 ---- 1.00B .30A 1.00B .20 -.60 1 .80 2020 ---- .80B .20A .80B .20 -.50 6 .70 2025 .30 .70B .10 .10 .20 -.40 101 .60 2030 ---- .60B .20A .60B .20 -.30 .50 2035 .20 .50B .20 .20 .10 -.30 100 .40 2040 ---- ---- .20A .20A .10 -.30 .40 2045 ---- .40B .20A .40B .10 -.20 .30 2050 ---- ---- .20A .20A .10 -.20 .30 2055 ---- ---- .20A .20A .10 -.20 .30 2060 ---- ---- ---- ---- .10 -.10 .20 1 1 2065 .20 .20 .20 .20 .10 -.10 2 .20 2070 ---- ---- ---- ---- .10 -.10 .20 2075 ---- ---- ---- ---- .10 -.10 .20 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH 3 .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- .10A .10 ---- ---- 2110 ---- ---- ---- .10A .10 ---- ---- 2115 ---- ---- ---- .10A .10 ---- ---- 2120 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 386 322 1015 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 1 4 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 UNCH .10 4 1740 ---- ---- ---- ---- .10 UNCH .10 43 1745 ---- ---- ---- ---- .10 UNCH .10 35 1750 ---- ---- ---- ---- .10 UNCH .10 4 1755 ---- ---- ---- ---- .10 UNCH .10 29 1760 ---- ---- ---- ---- .10 UNCH .10 11 1765 ---- ---- ---- ---- .10 UNCH 3 .10 14 1770 ---- ---- ---- ---- .10 UNCH .10 42 1775 ---- ---- ---- ---- .10 UNCH .10 5 1780 ---- ---- ---- ---- .10 UNCH .10 1 26 1785 .10 .10 .10 .10 .10 UNCH 1 .10 10 1790 ---- ---- ---- ---- .10 UNCH .10 9 1795 ---- ---- ---- ---- .10 UNCH .10 9 1800 .20 .20 .20 .20 .10 UNCH 1 .10 3 31 1805 ---- ---- ---- ---- .10 UNCH .10 9 1810 ---- ---- ---- ---- .10 -.10 .20 2 25 1815 .10 .10 .10 .10 .10 -.10 136 .20 5 1820 ---- ---- .20A .20A .10 -.20 .30 2 11 1825 .20 .20 .20 .20 .10 -.20 2 .30 5 8 1830 .20 .20 .20 .30B .20 -.20 101 .40 11 1835 ---- ---- .40A .40A .30 -.20 42 .50 12 1840 ---- ---- .40A .40A .40 -.20 2 .60 10 1845 .50 .50 .50 .50 .50 -.20 2 .70 1 6 1850 .60 .60 .60 .60 .70 -.20 10 .90 3 15 1855 ---- 1.20B .80A .80A .90 -.20 1.10 2 158 1860 1.30 1.60B 1.00 1.00 1.20 -.10 4 1.30 11 14 1865 ---- 2.10B 1.30A 1.30A 1.70 UNCH 2 1.70 5 6 1870 2.10 2.70B 1.60A 2.70B 2.20 +.10 7 2.10 1 118 1875 2.50 3.40B 2.00A 3.40B 2.80 +.20 1 2.60 5 34 1880 4.10 4.40B 2.50A 2.50A 3.60 +.40 31 3.20 14 47 1885 ---- 5.50B 3.10A 5.50B 4.60 +.70 3.90 10 9 1890 ---- 6.90B 3.70A 3.70A 5.90 +1.00 2 4.90 3 3 1895 8.40 8.60B 4.60A 6.30A 7.40 +1.40 3 6.00 10 9 1900 9.50 10.50B 5.50A 8.50A 9.10 +1.80 17 7.30 73 73 1905 ---- 12.70B 6.70A 6.70A 11.20 +2.40 2 8.80 1 1 1910 9.00 15.20B 8.10A 15.00B 13.60 +2.90 16 10.70 10 10 1915 15.00 18.10 9.80A 17.90B 16.30 +3.60 16 12.70 7 7 1920 15.20 21.30B 11.60A 21.20B 19.30 +4.20 7 15.10 6 6 1925 16.90 24.80B 13.80A 24.80B 22.70 +5.00 3 17.70 5 5 1930 ---- 28.50B 16.10A 16.10A 26.20 +5.60 1 20.60 1935 ---- 32.50B 18.80A 18.80A 30.10 +6.40 23.70 1940 ---- 36.70B 21.70A 21.70A 34.10 +7.00 27.10 1 1945 ---- 41.10B 24.80A 24.80A 38.40 +7.60 30.80 1950 ---- 45.50B 28.30A 28.30A 42.70 +8.10 34.60 1955 ---- 50.10B 31.90A 31.90A 47.20 +8.60 38.60 1960 ---- 54.80B 35.70A 35.70A 51.80 +9.10 42.70 1965 ---- 59.50B 39.80A 39.80A 56.50 +9.50 47.00 1970 ---- 64.30B 43.90A 43.90A 61.20 +9.80 51.40 1975 ---- 69.10B 48.10A 48.10A 66.00 +10.10 55.90 1980 ---- 73.60B 52.40A 52.40A 70.90 +10.40 60.50 1985 ---- 78.40B 56.90A 56.90A 75.70 +10.50 65.20 1990 ---- 83.40B 61.50A 61.50A 80.60 +10.70 69.90 1995 ---- 88.30B 66.10A 66.10A 85.50 +10.90 74.60 2000 ---- 93.60B 70.80A 70.80A 90.50 +11.10 79.40 2005 ---- 98.20B 75.50A 75.50A 95.40 +11.10 84.30 2010 ---- 103.10B 80.40A 80.40A 100.30 +11.20 89.10 2015 ---- 108.10B 85.20A 85.20A 105.30 +11.30 94.00 2020 ---- 113.10B 90.00A 90.00A 110.30 +11.40 98.90 2025 ---- 118.50B 94.80A 94.80A 115.20 +11.40 103.80 2030 ---- 123.00B 99.70A 99.70A 120.20 +11.50 108.70 2035 ---- 127.90B 104.60A 104.60A 125.20 +11.50 113.70 2040 ---- 132.90B 109.60A 109.60A 130.20 +11.60 118.60 2045 ---- 137.90B 114.50A 114.50A 135.20 +11.60 123.60 2050 ---- 143.50B 119.40A 119.40A 140.20 +11.70 128.50 2055 ---- 148.00B 124.40A 124.40A 145.10 +11.60 133.50 2060 ---- 153.00B 129.30A 129.30A 150.10 +11.70 138.40 2065 ---- 158.00B 134.30A 134.30A 155.10 +11.70 143.40 2070 ---- 163.00B 139.20A 139.20A 160.10 +11.70 148.40 2075 ---- 168.40B 144.20A 144.20A 165.10 +11.70 153.40 2080 ---- 173.00B 149.20A 149.20A 170.10 +11.70 158.40 2085 ---- 178.00B 154.30A 154.30A 175.10 +11.80 163.30 2090 ---- 183.00B 159.20A 159.20A 180.10 +11.80 168.30 2095 ---- 188.00B 164.20A 164.20A 185.10 +11.80 173.30 2100 ---- 192.90B 169.20A 169.20A 190.10 +11.80 178.30 2105 ---- ---- ---- 174.20A 195.10 ---- ---- 2110 ---- ---- ---- 179.20A 200.10 ---- ---- 2115 ---- ---- ---- 184.20A 205.10 ---- ---- 2120 ---- ---- ---- 189.20A 210.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 412 181 1196 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 315.90B 292.20A 315.80B 294.90 -11.80 306.70 1620 ---- 310.90B 287.20A 310.80B 289.90 -11.80 301.70 1625 ---- 305.90B 282.20A 305.80B 284.90 -11.80 296.70 1630 ---- 300.90B 277.10A 300.80B 279.90 -11.80 291.70 1635 ---- 295.90B 272.10A 295.80B 274.90 -11.80 286.70 1640 ---- 290.90B 267.10A 290.80B 269.90 -11.80 281.70 1645 ---- 285.90B 262.10A 285.80B 264.90 -11.80 276.70 1650 ---- 280.90B 257.00A 280.80B 259.90 -11.80 271.70 1655 ---- 275.90B 252.10A 275.80B 254.90 -11.80 266.70 1660 ---- 270.90B 247.20A 270.80B 249.90 -11.80 261.70 1665 ---- 265.90B 242.10A 265.80B 244.90 -11.80 256.70 1670 ---- 260.90B 237.20A 260.80B 239.90 -11.80 251.70 1675 ---- 255.90B 232.20A 255.80B 234.90 -11.80 246.70 1680 ---- 250.90B 227.20A 250.80B 229.90 -11.80 241.70 1685 ---- 245.90B 222.20A 245.80B 224.90 -11.80 236.70 1690 ---- 240.90B 217.20A 240.80B 219.90 -11.80 231.70 1695 ---- 235.90B 212.20A 235.80B 214.90 -11.80 226.70 1700 ---- 230.90B 207.00A 230.80B 209.90 -11.80 221.70 1705 ---- 225.90B 202.10A 225.80B 204.90 -11.80 216.70 1710 ---- 220.90B 197.10A 220.80B 199.90 -11.80 211.70 1715 ---- 215.90B 192.10A 215.80B 194.90 -11.80 206.70 1720 ---- 210.90B 187.20A 210.80B 189.90 -11.80 201.70 1725 ---- 205.90B 181.60A 205.80B 184.90 -11.80 196.70 1730 ---- 200.90B 177.20A 200.80B 179.90 -11.80 191.70 1735 ---- 195.90B 172.20A 195.80B 174.90 -11.80 186.70 1740 ---- 190.90B 167.20A 190.80B 169.90 -11.80 181.70 1745 ---- 185.90B 162.20A 185.80B 164.90 -11.80 176.70 1750 ---- 180.80B 156.60A 180.70B 159.90 -11.80 171.70 1755 ---- 175.90B 152.20A 175.70B 154.90 -11.80 166.70 1760 ---- 171.00B 147.10A 170.90B 149.90 -11.80 161.70 1765 ---- 166.00B 142.10A 165.90B 144.90 -11.80 156.70 1770 ---- 161.00B 137.10A 160.90B 139.90 -11.90 151.80 1775 ---- 156.00B 131.70A 155.90B 134.90 -11.90 146.80 1780 ---- 151.00B 127.10A 150.80B 129.90 -11.90 141.80 1785 ---- 146.00B 122.10A 145.90B 124.90 -11.90 136.80 1790 ---- 141.00B 117.30A 140.90B 120.00 -11.90 131.90 1795 ---- 136.00B 112.20A 135.90B 115.00 -11.90 126.90 1800 ---- 131.10B 106.80A 131.00B 110.00 -11.90 121.90 1805 ---- 126.20B 102.30A 126.10B 105.10 -11.90 117.00 1810 ---- 121.20B 97.30A 121.10B 100.10 -11.90 112.00 1815 ---- 116.20B 92.40A 116.10B 95.20 -11.90 107.10 1820 ---- 111.30B 87.50A 111.20B 90.30 -11.90 102.20 1825 ---- 106.40B 82.10A 106.30B 85.40 -11.90 97.30 1830 ---- 101.40B 77.70A 101.40B 80.50 -11.90 92.40 1835 ---- 96.40B 72.90A 96.30B 75.70 -11.90 87.60 1 1840 ---- 91.60B 67.70A 91.40B 70.90 -11.80 82.70 1 1845 ---- 86.80B 63.00A 86.70B 66.10 -11.80 77.90 1850 ---- 82.00B 58.30A 81.90B 61.50 -11.70 73.20 1 1855 ---- 77.10B 53.70A 77.00B 56.80 -11.70 68.50 1860 ---- 72.40B 49.20A 72.30B 52.30 -11.60 63.90 1865 ---- 67.90B 44.90A 67.80B 47.90 -11.40 59.30 3 1870 ---- 63.30B 40.70A 63.30B 43.60 -11.30 54.90 1 1875 ---- 58.80B 36.60A 58.80B 39.40 -11.10 50.50 1880 ---- 54.40B 32.70A 54.40B 35.40 -10.90 1 46.30 10 19 1885 ---- 50.10B 29.10A 50.00B 31.60 -10.60 1 42.20 8 1890 43.30 46.00B 25.60A 25.60A 28.00 -10.30 2 38.30 7 1895 ---- 41.90B 22.40A 41.90B 24.70 -9.80 1 34.50 11 1900 20.20 38.10B 19.50A 23.10B 21.60 -9.40 1 31.00 6 1905 18.00 34.40B 16.80A 20.10B 18.70 -9.00 1 27.70 1910 ---- 30.90B 14.40A 30.80B 16.10 -8.50 24.60 4 1915 13.70 27.80B 12.30A 12.30A 13.80 -7.90 1 21.70 1 1 1920 14.00 24.80B 10.40A 15.80B 11.80 -7.20 2 19.00 11 1925 15.40 22.00B 8.80A 13.50B 10.00 -6.60 2 16.60 4 1930 ---- 19.30B 7.40A 19.20B 8.40 -6.10 14.50 1935 9.90 17.00B 6.20A 6.20A 7.10 -5.40 19 12.50 57 25 1940 ---- 14.80B 5.30A 14.80B 5.90 -4.90 2 10.80 2 1945 ---- 12.90B 4.40A 12.90B 5.00 -4.30 2 9.30 6 7 1950 ---- 11.30B 3.70A 11.20B 4.20 -3.80 8.00 1 1955 ---- 9.80B 3.10A 9.70B 3.50 -3.30 6.80 1960 2.90 8.40B 2.70A 4.10B 2.90 -3.00 3 5.90 3 3 1965 ---- 7.30B 2.30A 7.20B 2.50 -2.50 2 5.00 3 1970 ---- 6.20B 1.90A 6.20B 2.10 -2.20 4.30 1 1975 ---- 5.40B 1.70A 5.30B 1.70 -2.00 1 3.70 50 50 1980 ---- 4.60B 1.40A 4.50B 1.50 -1.70 2 3.20 2 1985 ---- 3.90B 1.20A 3.90B 1.30 -1.40 2.70 1990 ---- 3.30B 1.00A 3.30B 1.10 -1.20 2.30 1 1995 ---- 2.90B .90A 2.90B .90 -1.10 2.00 1 2000 ---- 2.50B .80A 2.50B .80 -1.00 1 1.80 4 6 2005 ---- 2.10B .70A 2.10B .70 -.80 1.50 2010 ---- 1.80B .60A 1.80B .60 -.70 1.30 2015 ---- 1.60B .50A 1.60B .50 -.70 1.20 3 5 2020 ---- 1.40B .50A 1.40B .40 -.60 1.00 2025 ---- 1.20B .40A 1.20B .40 -.50 1 .90 2030 ---- 1.00B .40A 1.00B .30 -.50 .80 2035 ---- .90B .40A .80B .30 -.40 .70 2040 ---- .80B .30A .80B .30 -.30 .60 2045 ---- .70B .30A .70B .20 -.40 .60 2050 ---- .60B .30A .60B .20 -.30 .50 2055 ---- ---- .30A .30A .20 -.30 .50 2060 ---- .50B .30A .50B .20 -.20 .40 2065 ---- ---- .30A .30A .10 -.30 .40 2070 ---- ---- .30A .30A .10 -.30 .40 2075 ---- ---- .20A .20A .10 -.20 .30 2080 ---- ---- .20A .20A .10 -.20 .30 2085 ---- ---- .20A .20A .10 -.20 .30 2090 ---- ---- ---- ---- .10 -.10 .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- .20A .10 ---- ---- 2110 ---- ---- ---- .20A .10 ---- ---- 2115 ---- ---- ---- .20A .10 ---- ---- 2120 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 134 185 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 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 -.10 .20 1 1780 ---- ---- ---- ---- .10 -.10 .20 1 1785 ---- ---- ---- ---- .10 -.10 .20 2 1790 ---- ---- .20A .20A .10 -.20 .30 1 2 1795 ---- ---- .20A .20A .20 -.10 .30 1800 .30 .30 .30 .30 .20 -.10 2 .30 3 1805 ---- ---- .30A .30A .20 -.20 .40 1810 ---- ---- .30A .30A .30 -.10 1 .40 7 1815 ---- ---- .40A .40A .40 -.10 .50 27 4 1820 ---- ---- .40A .40A .50 -.10 1 .60 8 23 1825 ---- ---- .50A .50A .60 -.10 1 .70 27 1 1830 ---- ---- .60A .60A .70 -.10 .80 8 11 1835 ---- ---- .70A .70A .90 -.10 1.00 1840 ---- ---- .80A .80A 1.00 -.10 1 1.10 8 1845 1.00 1.00 1.00 1.00 1.30 UNCH 1 1.30 1850 ---- 1.70B 1.20A 1.20A 1.60 UNCH 2 1.60 50 51 1855 1.70 2.10B 1.50A 2.10B 2.00 +.10 3 1.90 5 6 1860 ---- 2.70B 1.80A 1.80A 2.40 +.20 2.20 2 11 1865 ---- 3.30B 2.10A 2.10A 3.00 +.30 2.70 3 1870 3.20 4.10B 2.50A 2.70A 3.70 +.50 50 3.20 17 15 1875 ---- 5.10B 3.00A 3.00A 4.50 +.60 3.90 1 1 1880 ---- 6.20B 3.60A 6.20B 5.50 +.90 4.60 1 1885 ---- 7.50B 4.30A 4.30A 6.70 +1.10 5.60 1890 8.10 9.00B 5.20A 6.00A 8.10 +1.50 1 6.60 4 1895 ---- 10.80B 6.10A 6.10A 9.80 +1.90 7.90 1 1 1900 9.00 12.80B 7.30A 12.60B 11.70 +2.40 2 9.30 1 1 1905 ---- 15.10B 8.70A 8.70A 13.80 +2.80 11.00 1 1 1910 14.70 17.70B 10.10A 14.50A 16.20 +3.30 2 12.90 1915 ---- 20.60B 11.90A 11.90A 18.90 +3.90 15.00 1920 17.70 23.70B 13.80A 16.50A 21.90 +4.60 8 17.30 26 10 1925 ---- 27.00B 16.00A 16.00A 25.10 +5.20 19.90 1930 ---- 30.60B 18.40A 18.40A 28.50 +5.70 22.80 1935 ---- 34.40B 21.10A 21.10A 32.20 +6.40 25.80 1940 25.30 38.40B 23.90A 28.80A 36.00 +6.90 2 29.10 1945 ---- 42.60B 27.00A 27.00A 40.00 +7.40 32.60 1950 ---- 46.90B 30.30A 30.30A 44.20 +7.90 36.30 1955 ---- 51.30B 33.90A 33.90A 48.60 +8.50 40.10 1960 ---- 55.80B 37.60A 37.60A 53.00 +8.90 44.10 1965 ---- 60.40B 41.50A 41.50A 57.50 +9.20 48.30 1970 ---- 65.10B 45.50A 45.50A 62.10 +9.60 52.50 1975 ---- 69.80B 49.50A 49.50A 66.80 +9.90 56.90 1980 ---- 74.60B 53.90A 53.90A 71.50 +10.10 61.40 1985 ---- 79.40B 58.20A 58.20A 76.30 +10.40 65.90 1990 ---- 83.80B 62.50A 62.50A 81.10 +10.50 70.60 1995 ---- 88.70B 67.20A 67.20A 86.00 +10.80 75.20 2000 ---- 94.00B 71.70A 71.70A 90.80 +10.80 80.00 2005 ---- 98.50B 76.30A 76.30A 95.70 +11.00 84.70 2010 ---- 103.40B 81.00A 81.00A 100.60 +11.10 89.50 2015 ---- 108.30B 85.70A 85.70A 105.50 +11.10 94.40 2020 ---- 113.30B 90.50A 90.50A 110.50 +11.30 99.20 2025 ---- 118.70B 95.30A 95.30A 115.40 +11.30 104.10 2030 ---- 123.20B 100.20A 100.20A 120.40 +11.40 109.00 2035 ---- 128.20B 105.00A 105.00A 125.30 +11.40 113.90 2040 ---- 133.10B 109.90A 109.90A 130.30 +11.50 118.80 2045 ---- 138.10B 114.80A 114.80A 135.30 +11.50 123.80 2050 ---- 143.50B 119.70A 119.70A 140.20 +11.50 128.70 2055 ---- 148.00B 124.70A 124.70A 145.20 +11.50 133.70 2060 ---- 153.00B 129.60A 129.60A 150.20 +11.60 138.60 2065 ---- 157.90B 134.50A 134.50A 155.20 +11.60 143.60 2070 ---- 162.90B 139.50A 139.50A 160.10 +11.60 148.50 2075 ---- 168.50B 144.40A 144.40A 165.10 +11.60 153.50 2080 ---- 172.90B 149.40A 149.40A 170.10 +11.60 158.50 2085 ---- 178.00B 154.30A 154.30A 175.10 +11.60 163.50 2090 ---- 183.00B 159.30A 159.30A 180.10 +11.70 168.40 2095 ---- 188.00B 164.30A 164.30A 185.10 +11.70 173.40 2100 ---- 193.50B 169.20A 169.20A 190.10 +11.70 178.40 2105 ---- ---- ---- 174.20A 195.10 ---- ---- 2110 ---- ---- ---- 179.20A 200.10 ---- ---- 2115 ---- ---- ---- 184.10A 205.10 ---- ---- 2120 ---- ---- ---- 189.10A 210.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 175 171 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 342.80B 319.00A 342.70B 321.70 -11.80 333.50 1610 ---- 337.80B 314.00A 337.70B 316.70 -11.80 328.50 1615 ---- 332.80B 309.00A 332.70B 311.70 -11.80 323.50 1620 ---- 327.80B 304.00A 327.70B 306.70 -11.80 318.50 1625 ---- 322.80B 299.00A 322.70B 301.70 -11.80 313.50 1630 ---- 317.80B 294.00A 317.70B 296.70 -11.80 308.50 1635 ---- 312.80B 289.00A 312.70B 291.70 -11.80 303.50 1640 ---- 307.80B 284.00A 307.70B 286.70 -11.80 298.50 1645 ---- 302.80B 279.00A 302.70B 281.70 -11.80 293.50 1650 ---- 297.80B 274.00A 297.70B 276.70 -11.80 288.50 1655 ---- 292.80B 269.00A 292.70B 271.70 -11.80 283.50 1660 ---- 287.80B 264.00A 287.70B 266.70 -11.80 278.50 1665 ---- 282.80B 259.00A 282.70B 261.70 -11.80 273.50 1670 ---- 277.80B 254.00A 277.70B 256.70 -11.80 268.50 1675 ---- 272.80B 249.00A 272.70B 251.70 -11.80 263.50 1680 ---- 267.80B 244.00A 267.70B 246.70 -11.80 258.50 1685 ---- 262.80B 239.00A 262.70B 241.70 -11.80 253.50 1690 ---- 257.80B 234.00A 257.70B 236.70 -11.80 248.50 1695 ---- 252.80B 229.00A 252.70B 231.70 -11.80 243.50 1700 ---- 247.80B 223.40A 247.70B 226.70 -11.80 238.50 1705 ---- 242.80B 219.00A 242.70B 221.70 -11.80 233.50 1710 ---- 237.80B 214.00A 237.70B 216.70 -11.80 228.50 1715 ---- 232.80B 209.00A 232.70B 211.70 -11.80 223.50 1720 ---- 227.80B 204.00A 227.70B 206.70 -11.80 218.50 1725 ---- 222.80B 198.40A 222.70B 201.70 -11.80 213.50 1730 ---- 217.70B 194.00A 217.60B 196.70 -11.80 208.50 1735 ---- 212.70B 189.00A 212.60B 191.70 -11.80 203.50 1740 ---- 207.70B 184.00A 207.60B 186.70 -11.80 198.50 1745 ---- 202.70B 179.00A 202.60B 181.70 -11.80 193.50 1750 ---- 197.80B 173.40A 197.70B 176.70 -11.80 188.50 1755 ---- 192.70B 169.00A 192.60B 171.70 -11.80 183.50 1760 ---- 187.60B 164.10A 187.50B 166.70 -11.80 178.50 1765 ---- 182.60B 159.10A 182.50B 161.70 -11.90 173.60 1770 ---- 177.80B 154.10A 177.70B 156.70 -11.90 168.60 2 1775 ---- 172.70B 148.50A 172.50B 151.70 -11.90 163.60 1 1780 ---- 167.70B 144.10A 167.50B 146.80 -11.80 158.60 1785 ---- 162.80B 139.10A 162.70B 141.80 -11.80 153.60 1790 ---- 157.80B 134.10A 157.70B 136.80 -11.90 148.70 1795 ---- 152.80B 129.10A 152.70B 131.90 -11.80 143.70 8 1800 ---- 148.00B 123.70A 147.90B 126.90 -11.80 138.70 3 1805 ---- 143.00B 119.10A 142.80B 122.00 -11.80 133.80 2 1810 ---- 138.10B 114.30A 138.00B 117.00 -11.80 128.80 1815 ---- 133.10B 109.40A 133.00B 112.10 -11.80 123.90 1820 ---- 128.20B 104.50A 128.10B 107.20 -11.80 119.00 1825 ---- 123.30B 99.10A 123.20B 102.30 -11.80 114.10 5 1830 ---- 118.40B 94.70A 118.30B 97.50 -11.70 109.20 4 4 1835 ---- 113.50B 89.90A 113.40B 92.60 -11.70 104.30 11 1840 ---- 108.60B 84.60A 108.50B 87.80 -11.70 99.50 3 1845 ---- 103.80B 79.90A 103.70B 83.10 -11.60 94.70 6 1850 ---- 98.90B 75.20A 98.90B 78.30 -11.60 89.90 12 1855 ---- 94.10B 70.50A 94.10B 73.70 -11.50 85.20 5 1860 ---- 89.30B 66.00A 89.20B 69.00 -11.50 80.50 2 1865 ---- 84.60B 61.50A 84.50B 64.50 -11.40 75.90 29 1870 ---- 80.00B 57.00A 80.00B 60.00 -11.30 71.30 1875 ---- 75.40B 52.70A 75.20B 55.60 -11.20 66.80 2 12 1880 ---- 70.80B 48.60A 70.70B 51.40 -11.00 62.40 10 1885 ---- 66.50B 44.50A 66.50B 47.20 -10.80 58.00 3 1890 ---- 62.20B 40.60A 62.10B 43.30 -10.50 53.80 6 1895 ---- 57.90B 36.90A 57.90B 39.40 -10.40 49.80 4 16 1900 ---- 53.80B 33.40A 53.70B 35.80 -10.00 1 45.80 3 17 1905 ---- 49.80B 30.10A 49.70B 32.30 -9.80 42.10 37 1910 ---- 45.90B 26.90A 45.80B 29.10 -9.40 38.50 80 1915 28.10 42.20B 24.00A 31.80B 26.00 -9.10 1 35.10 200 203 1920 ---- 38.60B 21.30A 38.50B 23.20 -8.60 2 31.80 7 19 1925 26.40 35.30B 18.90A 18.90A 20.60 -8.20 5 28.80 1 16 1930 ---- 32.30B 16.60A 32.20B 18.20 -7.80 26.00 5 1935 28.00 29.30B 14.60A 14.60A 16.00 -7.30 1 23.30 7 17 1940 ---- 26.50B 12.80A 26.40B 14.10 -6.80 2 20.90 5 9 1945 ---- 23.80B 11.20A 23.80B 12.30 -6.40 18.70 10 22 1950 20.50 21.40B 9.70A 9.70A 10.70 -5.90 2 16.60 1 11 1955 ---- 19.10B 8.50A 19.10B 9.30 -5.50 14.80 1960 ---- 17.10B 7.30A 17.10B 8.10 -5.00 13.10 1965 ---- 15.20B 6.40A 15.20B 7.00 -4.60 11.60 9 1970 ---- 13.60B 5.50A 13.50B 6.10 -4.20 10.30 19 22 1975 ---- 12.00B 4.80A 12.00B 5.30 -3.70 1 9.00 3 5 1980 ---- 10.60B 4.20A 10.60B 4.60 -3.40 8.00 16 1985 ---- 9.40B 3.60A 9.40B 4.00 -3.00 7.00 1 1990 ---- 8.30B 3.20A 8.30B 3.50 -2.70 6.20 1 1995 ---- 7.30B 2.80A 7.30B 3.00 -2.50 5.50 2000 ---- 6.50B 2.50A 6.50B 2.60 -2.20 4.80 13 2005 ---- 5.70B 2.20A 5.70B 2.30 -2.00 4.30 3 2010 ---- 5.00B 1.90A 5.00B 2.00 -1.80 3.80 9 2015 2.40 4.40B 1.70A 1.70A 1.80 -1.50 5 3.30 5 2020 ---- 3.80B 1.50A 3.80B 1.60 -1.40 3.00 2 2025 ---- 3.40B 1.30A 3.40B 1.40 -1.20 5 2.60 3 11 2030 1.50 3.00B 1.20A 1.20A 1.20 -1.10 9 2.30 1 2035 ---- 2.70B 1.10A 2.70B 1.10 -1.00 2.10 2040 1.00 2.30B 1.00 1.00A 1.00 -.90 4 1.90 5 2045 ---- 2.10B .90A 2.10B .90 -.80 1.70 2050 1.20 1.90B .80A .80A .80 -.70 1 1.50 2055 ---- 1.60B .70A 1.60B .70 -.60 1.30 4 2060 1.00 1.50B .70A .70A .60 -.60 1 1.20 2065 ---- 1.30B .60A 1.30B .60 -.50 1.10 2070 ---- 1.20B .60A 1.20B .50 -.50 1.00 2075 ---- 1.00B .50A 1.00B .50 -.40 .90 2080 ---- .90B .50A .90B .40 -.40 .80 4 2085 ---- .80B .50A .80B .40 -.30 .70 2090 ---- .80B .40A .80B .40 -.30 .70 2095 ---- .70B .40A .70B .30 -.30 .60 2100 ---- ---- .40A .40A .30 -.30 .60 2105 ---- .60B .40A .60B .30 -.20 .50 2110 ---- ---- .30A .30A .30 -.20 .50 2115 ---- .50B .30A .50B .30 -.10 .40 2120 ---- ---- ---- .30A .20 ---- ---- 2125 ---- ---- ---- .30A .20 ---- ---- 2130 ---- ---- ---- .30A .20 ---- ---- 2135 ---- ---- ---- .30A .20 ---- ---- 2140 ---- ---- ---- .20A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 271 685 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 50 237 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 45 1685 ---- ---- ---- ---- .10 UNCH .10 12 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 .10 .10 .10 .10 .10 UNCH 8 .10 19 1705 ---- ---- ---- ---- .10 UNCH .10 38 1710 ---- ---- ---- ---- .10 UNCH .10 81 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 10 1725 ---- ---- ---- ---- .10 UNCH .10 17 1730 ---- ---- ---- ---- .10 UNCH .10 4 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 -.10 .20 14 1755 ---- ---- ---- ---- .10 -.10 .20 6 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 6 1770 ---- ---- ---- ---- .10 -.10 .20 2 1775 ---- ---- ---- ---- .10 -.10 .20 22 1780 ---- ---- ---- ---- .20 -.10 .30 4 12 1785 ---- ---- ---- ---- .20 -.10 .30 11 1790 ---- ---- ---- ---- .20 -.10 .30 11 1795 .30 .30 .30 .30 .30 UNCH 3 .30 11 1800 ---- ---- ---- ---- .30 -.10 .40 2 109 1805 ---- ---- ---- ---- .40 UNCH .40 2 11 1810 ---- ---- ---- ---- .50 UNCH .50 32 1815 ---- ---- .50A .50A .50 -.10 .60 12 1820 ---- ---- ---- ---- .60 UNCH 2 .60 2 1825 ---- ---- ---- ---- .70 UNCH .70 1 15 1830 ---- ---- ---- ---- .90 +.10 .80 10 1835 .90 1.00B .90 1.00B 1.00 UNCH 3 1.00 2 1840 1.10 1.20B 1.00A 1.00A 1.20 +.10 1 1.10 4 12 1845 ---- 1.50B 1.20A 1.20A 1.50 +.20 1.30 1 1850 ---- 1.80B 1.30A 1.30A 1.70 +.20 5 1.50 8 1855 ---- 2.10B 1.60A 1.60A 2.00 +.20 2 1.80 16 1860 ---- 2.60B 1.80A 1.80A 2.40 +.30 2.10 10 150 1865 ---- 3.10B 2.10A 2.10A 2.90 +.40 2.50 177 1870 ---- 3.70B 2.50A 3.70B 3.40 +.50 2 2.90 1 40 1875 ---- 4.40B 2.90A 4.40B 4.00 +.60 16 3.40 1 1880 5.50 5.50 3.40A 3.70A 4.70 +.70 2 4.00 1 1885 4.00 6.20B 3.90A 5.90B 5.60 +1.00 24 4.60 1 1890 ---- 7.30B 4.60A 7.30B 6.60 +1.20 5.40 1895 ---- 8.60B 5.40A 8.60B 7.80 +1.50 6.30 1 6 1900 ---- 10.00B 6.20A 10.00B 9.10 +1.70 1 7.40 4 2 1905 9.40 11.70B 7.20A 8.40A 10.70 +2.10 5 8.60 1 1910 ---- 13.50B 8.30A 13.50B 12.40 +2.40 10.00 9 19 1915 ---- 15.60B 9.70A 15.60B 14.30 +2.70 11.60 1 1 1920 ---- 17.90B 11.10A 17.90B 16.50 +3.10 13.40 1 1925 ---- 20.40B 12.70A 20.40B 18.90 +3.60 1 15.30 1930 ---- 23.10B 14.50A 14.50A 21.50 +4.00 17.50 1935 ---- 26.00B 16.50A 16.50A 24.30 +4.50 19.80 1940 ---- 29.20B 18.70A 18.70A 27.30 +4.90 22.40 1945 ---- 32.50B 21.10A 21.10A 30.60 +5.40 25.20 1950 ---- 36.10B 23.60A 36.10B 34.00 +5.90 28.10 1955 ---- 39.80B 26.40A 26.40A 37.60 +6.30 31.30 1960 ---- 43.70B 29.40A 29.40A 41.40 +6.80 34.60 1965 ---- 47.70B 32.50A 32.50A 45.30 +7.20 38.10 1970 ---- 51.90B 35.90A 35.90A 49.40 +7.70 41.70 1975 ---- 56.20B 39.40A 39.40A 53.50 +8.00 45.50 1980 ---- 60.50B 43.00A 43.00A 57.80 +8.40 49.40 1985 ---- 65.00B 46.80A 46.80A 62.20 +8.70 53.50 1990 ---- 69.50B 50.60A 50.60A 66.70 +9.10 57.60 1995 ---- 74.10B 54.70A 54.70A 71.20 +9.30 61.90 2000 ---- 78.80B 58.80A 58.80A 75.80 +9.60 66.20 2005 ---- 83.50B 63.00A 63.00A 80.50 +9.90 70.60 2010 ---- 88.30B 67.30A 67.30A 85.20 +10.10 75.10 2015 ---- 93.00B 71.70A 71.70A 90.00 +10.30 79.70 2020 ---- 97.90B 76.30A 76.30A 94.80 +10.50 84.30 2025 ---- 102.70B 80.80A 80.80A 99.60 +10.60 89.00 2030 ---- 107.10B 85.40A 85.40A 104.40 +10.70 93.70 2035 ---- 112.00B 90.00A 90.00A 109.30 +10.90 98.40 2040 ---- 116.90B 94.70A 94.70A 114.20 +11.00 103.20 2045 ---- 121.80B 99.50A 99.50A 119.10 +11.10 108.00 2050 ---- 127.10B 104.20A 104.20A 124.00 +11.20 112.80 2055 ---- 131.60B 109.00A 109.00A 128.90 +11.20 117.70 2060 ---- 136.60B 113.80A 113.80A 133.80 +11.30 122.50 2065 ---- 141.50B 118.60A 118.60A 138.80 +11.40 127.40 2070 ---- 146.50B 123.40A 123.40A 143.70 +11.40 132.30 2075 ---- 151.90B 128.30A 128.30A 148.70 +11.50 137.20 2080 ---- 156.50B 133.20A 133.20A 153.60 +11.50 142.10 2085 ---- 161.50B 138.10A 138.10A 158.60 +11.50 147.10 2090 ---- 166.50B 143.10A 143.10A 163.50 +11.50 152.00 2095 ---- 171.30B 148.00A 148.00A 168.50 +11.60 156.90 2100 ---- 176.80B 152.90A 152.90A 173.50 +11.60 161.90 2105 ---- 181.30B 157.90A 157.90A 178.50 +11.70 166.80 2110 ---- 186.20B 162.80A 162.80A 183.40 +11.60 171.80 2115 ---- 191.10B 167.70A 167.70A 188.40 +11.70 176.70 2120 ---- ---- ---- 172.80A 193.40 ---- ---- 2125 ---- ---- ---- 177.70A 198.40 ---- ---- 2130 ---- ---- ---- 182.60A 203.40 ---- ---- 2135 ---- ---- ---- 187.70A 208.40 ---- ---- 2140 ---- ---- ---- 192.50A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 90 1463 OG FEB23 Gold Option CALL 1000 ---- 930.70B 907.20A 930.60B 909.90 -11.80 921.70 1025 ---- 905.80B 882.10A 905.60B 884.90 -11.80 896.70 1050 ---- 880.80B 857.20A 880.60B 859.90 -11.80 871.70 1075 ---- 855.70B 832.10A 855.60B 834.90 -11.80 846.70 1100 ---- 830.80B 807.20A 830.60B 809.90 -11.80 821.70 1125 ---- 805.70B 782.10A 805.60B 784.90 -11.80 796.70 1150 ---- 780.80B 757.20A 780.60B 759.90 -11.80 771.70 1175 ---- 755.70B 732.10A 755.60B 734.90 -11.80 746.70 1200 ---- 730.80B 707.20A 730.60B 709.90 -11.80 721.70 1 1225 ---- 705.70B 682.20A 705.60B 684.90 -11.80 696.70 1250 ---- 680.70B 657.10A 680.50B 659.90 -11.80 671.70 1275 ---- 655.70B 632.10A 655.50B 634.90 -11.80 646.70 1300 ---- 630.90B 607.20A 630.70B 609.90 -11.80 621.70 1325 ---- 605.90B 582.10A 605.70B 584.90 -11.80 596.70 1350 ---- 580.80B 557.20A 580.60B 559.90 -11.80 571.70 5 1360 ---- 570.80B 547.20A 570.60B 549.90 -11.80 561.70 1370 ---- 560.70B 537.20A 560.60B 539.90 -11.80 551.70 1375 ---- 555.90B 532.20A 555.70B 534.90 -11.80 546.70 1380 ---- 550.70B 527.20A 550.60B 529.90 -11.80 541.70 1390 ---- 540.70B 517.20A 540.60B 519.90 -11.80 531.70 1400 ---- 530.90B 507.00A 530.70B 509.90 -11.80 521.70 1410 ---- 520.80B 497.10A 520.60B 499.90 -11.80 511.70 1420 ---- 510.70B 487.10A 510.60B 489.90 -11.80 501.70 1425 ---- 505.90B 482.20A 505.80B 484.90 -11.80 496.70 1430 ---- 500.70B 477.10A 500.60B 479.90 -11.80 491.70 1440 ---- 490.90B 467.20A 490.70B 469.90 -11.80 481.70 1445 ---- 485.70B 462.20A 485.60B 464.90 -11.80 476.70 1450 ---- 480.80B 457.20A 480.60B 459.90 -11.80 471.70 1455 ---- 475.80B 452.20A 475.60B 454.90 -11.80 466.70 1460 ---- 470.90B 447.20A 470.70B 449.90 -11.80 461.70 1465 ---- 465.80B 442.20A 465.60B 444.90 -11.80 456.70 1470 ---- 460.80B 437.10A 460.60B 439.90 -11.80 451.70 1475 ---- 455.80B 432.10A 455.60B 434.90 -11.80 446.70 1480 ---- 450.80B 427.10A 450.60B 429.90 -11.80 441.70 1485 ---- 445.80B 422.10A 445.60B 424.90 -11.80 436.70 1490 ---- 440.80B 417.20A 440.60B 419.90 -11.80 431.70 1495 ---- 435.80B 412.20A 435.60B 414.90 -11.80 426.70 1500 ---- 430.90B 407.20A 430.80B 409.90 -11.80 421.70 1505 ---- 425.80B 402.20A 425.60B 404.90 -11.80 416.70 1510 ---- 420.80B 397.20A 420.60B 399.90 -11.80 411.70 1515 ---- 415.80B 392.20A 415.60B 394.90 -11.80 406.70 2 1520 ---- 410.80B 387.20A 410.60B 389.90 -11.80 401.70 1525 ---- 405.80B 382.20A 405.60B 384.90 -11.80 396.70 1530 ---- 400.80B 377.20A 400.60B 379.90 -11.80 391.70 1535 ---- 395.80B 372.10A 395.60B 374.90 -11.80 386.70 1540 ---- 390.80B 367.10A 390.60B 369.90 -11.80 381.70 1545 ---- 385.80B 362.10A 385.60B 364.90 -11.80 376.70 1550 ---- 380.80B 357.20A 380.60B 359.90 -11.80 371.70 1 1555 ---- 375.80B 352.20A 375.60B 354.90 -11.80 366.70 1560 ---- 370.80B 347.20A 370.60B 349.90 -11.80 361.70 1565 ---- 365.80B 342.20A 365.60B 344.90 -11.80 356.70 1570 ---- 360.90B 337.20A 360.80B 339.90 -11.80 351.70 1575 ---- 355.80B 332.20A 355.60B 334.90 -11.80 346.70 1580 ---- 350.80B 327.10A 350.60B 329.90 -11.80 341.70 1585 ---- 345.90B 322.10A 345.80B 324.90 -11.80 336.70 1590 ---- 340.80B 317.10A 340.60B 319.90 -11.80 331.70 1595 ---- 335.80B 312.10A 335.60B 314.90 -11.80 326.70 1600 ---- 330.90B 307.20A 330.80B 309.90 -11.80 8 321.70 27 1605 ---- 325.80B 302.10A 325.60B 304.90 -11.80 316.70 1610 ---- 320.80B 297.10A 320.60B 299.90 -11.80 311.70 50 1615 ---- 315.80B 292.10A 315.60B 294.90 -11.80 306.70 1620 ---- 310.80B 287.20A 310.60B 289.90 -11.80 301.70 2 1625 ---- 305.80B 282.20A 305.60B 284.90 -11.80 296.70 9 1630 ---- 300.80B 277.20A 300.60B 279.90 -11.80 291.70 8 1635 ---- 295.80B 272.20A 295.60B 274.90 -11.80 286.70 52 1640 ---- 290.80B 267.20A 290.60B 269.90 -11.80 281.70 1645 ---- 285.80B 262.20A 285.60B 264.90 -11.80 276.70 1650 ---- 280.80B 257.00A 280.60B 259.90 -11.80 271.70 114 1655 ---- 275.80B 252.20A 275.60B 254.90 -11.80 266.70 12 1660 ---- 270.80B 247.20A 270.60B 249.90 -11.80 1 261.70 811 1665 ---- 265.80B 242.20A 265.60B 244.90 -11.80 256.70 2 1670 ---- 260.80B 237.20A 260.60B 239.90 -11.80 251.70 548 1675 ---- 255.80B 232.20A 255.60B 234.90 -11.80 246.70 969 1680 ---- 250.80B 227.20A 250.60B 229.90 -11.80 241.70 186 1685 ---- 245.90B 222.20A 245.80B 224.90 -11.80 236.70 199 1690 ---- 240.80B 217.20A 240.60B 219.90 -11.80 231.70 130 1695 ---- 235.90B 212.20A 235.80B 214.90 -11.80 226.70 46 1700 ---- 230.80B 206.60A 230.60B 209.90 -11.80 221.70 1442 1705 ---- 225.90B 202.20A 225.80B 204.90 -11.80 216.70 45 1710 ---- 220.80B 197.20A 220.60B 199.90 -11.80 1 211.70 28 1715 ---- 215.80B 192.20A 215.60B 194.90 -11.80 206.70 5 193 1720 ---- 210.80B 187.20A 210.60B 189.90 -11.80 201.70 6 179 1725 ---- 205.80B 181.60A 205.60B 184.90 -11.80 196.70 187 1730 ---- 200.80B 177.20A 200.60B 179.90 -11.80 191.70 4 272 1735 ---- 195.80B 172.20A 195.60B 174.90 -11.80 186.70 210 1740 ---- 190.90B 167.20A 190.80B 169.90 -11.80 181.70 949 1745 ---- 185.90B 162.20A 185.80B 164.90 -11.80 176.70 2 104 1750 161.00 181.00B 156.60A 163.10B 159.90 -11.80 3 171.70 9 3400 1755 ---- 175.90B 152.20A 175.80B 154.90 -11.90 166.80 2 315 1760 ---- 170.90B 147.20A 170.80B 149.90 -11.90 161.80 1966 1765 ---- 165.90B 142.10A 165.80B 144.90 -11.90 156.80 5 421 1770 ---- 161.00B 137.10A 160.90B 140.00 -11.80 151.80 1445 1775 ---- 156.00B 131.70A 155.90B 135.00 -11.90 146.90 10 447 1780 ---- 151.00B 127.30A 150.80B 130.00 -11.90 141.90 473 1785 ---- 146.00B 122.20A 145.90B 125.00 -11.90 136.90 483 1790 ---- 141.00B 117.20A 140.90B 120.10 -11.80 131.90 63 987 1795 ---- 136.10B 112.30A 135.80B 115.10 -11.80 1 126.90 1 164 1800 115.90 131.20B 106.80A 111.20A 110.10 -11.90 16 122.00 10 3213 1805 ---- 126.20B 102.40A 125.90B 105.20 -11.80 1 117.00 1 432 1810 ---- 121.30B 97.50A 121.20B 100.20 -11.90 112.10 5 429 1815 ---- 116.30B 92.50A 116.20B 95.30 -11.90 107.20 2 476 1820 95.00 111.40B 87.60A 99.00B 90.40 -11.90 4 102.30 3 826 1825 ---- 106.50B 82.30A 106.40B 85.60 -11.80 2 97.40 23 1362 1830 ---- 101.60B 78.00A 101.60B 80.70 -11.80 92.50 29 547 1835 ---- 96.60B 72.70A 96.50B 75.90 -11.80 19 87.70 2 1192 1840 80.00 91.80B 68.00A 74.20B 71.20 -11.70 27 82.90 30 1519 1845 68.50 86.90B 63.30A 67.20A 66.50 -11.60 1 78.10 18 749 1850 79.00 82.20B 58.70A 62.90A 61.90 -11.50 51 73.40 262 5794 1855 ---- 77.60B 54.20A 77.60B 57.30 -11.50 68.80 11 539 1860 58.70 72.80B 49.80A 63.10B 52.90 -11.30 1 64.20 90 1568 1865 47.90 68.20B 45.50A 45.50A 48.50 -11.20 25 59.70 82 513 1870 64.30 64.30 41.40A 41.40A 44.30 -11.00 27 55.30 35 812 1875 ---- 59.30B 37.40A 59.20B 40.20 -10.90 22 51.10 78 1748 1880 45.50 55.00B 33.60A 38.40B 36.30 -10.60 138 46.90 195 1187 1885 36.30 50.80B 30.00A 38.70B 32.60 -10.30 23 42.90 56 828 1890 36.60 46.70B 26.60A 34.90B 29.10 -10.00 4 39.10 134 738 1895 32.10 42.80B 23.50A 29.50B 25.80 -9.60 22 35.40 19 718 1900 31.80 39.00B 20.40 24.30B 22.70 -9.30 445 32.00 3014 7319 1905 29.10 35.30B 17.90A 17.90A 19.90 -8.80 28 28.70 74 591 1910 25.90 32.00B 15.50A 17.40A 17.40 -8.20 101 25.60 115 703 1915 23.80 28.80B 13.40A 15.50 15.00 -7.80 284 22.80 289 633 1920 21.70 25.80B 11.50 12.90A 13.00 -7.20 558 20.20 356 685 1925 17.80 23.10 9.80A 11.60B 11.10 -6.70 462 17.80 1030 3056 1930 16.10 20.60B 8.40A 8.40A 9.50 -6.10 462 15.60 97 482 1935 16.10 18.20B 7.10A 8.40A 8.10 -5.60 110 13.70 156 420 1940 14.40 16.00B 6.10A 7.30B 6.90 -5.00 111 11.90 379 698 1945 10.60 14.10B 5.20A 6.20B 5.90 -4.40 92 10.30 24 121 1950 9.60 12.40B 4.40A 5.30B 5.00 -4.00 546 9.00 2729 3239 1955 8.20 10.80B 3.80A 3.80A 4.30 -3.50 23 7.80 38 278 1960 8.60 9.40B 3.20A 3.70B 3.60 -3.10 32 6.70 113 438 1965 5.90 8.20B 2.70 3.10B 3.10 -2.70 50 5.80 33 323 1970 6.30 7.10B 2.40A 2.40A 2.60 -2.40 36 5.00 335 476 1975 4.70 6.20B 2.00 2.20B 2.20 -2.10 83 4.30 109 636 1980 4.00 5.30B 1.70A 2.00 1.90 -1.80 133 3.70 144 325 1985 3.60 4.60 1.50A 2.20B 1.60 -1.60 9 3.20 16 403 1990 3.00 4.00B 1.30A 2.40B 1.40 -1.40 15 2.80 18 298 1995 2.70 3.50B 1.10 1.10 1.20 -1.30 52 2.50 9 71 2000 2.40 3.00 1.00 1.00A 1.00 -1.20 339 2.20 1704 3532 2005 2.30 2.60B .80 .90 .90 -1.00 23 1.90 11 90 2010 2.00 2.30B .80A .80A .80 -.90 44 1.70 62 160 2015 ---- 2.00B .70A 2.00B .70 -.80 1.50 101 2020 1.10 1.80B .60A .60A .60 -.70 24 1.30 18 297 2025 ---- 1.50B .50A 1.50B .50 -.60 20 1.10 215 1261 2030 .50 1.30B .50 .50 .50 -.50 5 1.00 5 169 2035 .60 1.20B .50 .50 .40 -.50 36 .90 4 94 2040 .60 1.00B .40A .40A .30 -.50 32 .80 20 417 2045 ---- .90B .40A .90B .30 -.40 .70 528 2050 .80 .80 .30A .30A .30 -.30 84 .60 449 1303 2055 .70 .80B .30 .30 .20 -.40 3 .60 9 58 2060 .60 .70B .30A .30A .20 -.30 2 .50 15 66 2065 ---- .60B .30A .60B .20 -.30 .50 15 24 2070 .40 .60B .30A .30A .20 -.20 1 .40 8 148 2075 ---- .50B .30A .50B .10 -.30 .40 8 237 2080 .50 .50 .20A .20A .10 -.20 9 .30 144 2085 ---- .40B .20A .40B .10 -.20 .30 10 45 2090 .20 .40B .20 .20 .10 -.20 14 .30 46 2095 ---- .40B ---- .40B .10 -.10 .20 90 2100 .50 .50 .20 .20 .10 -.10 18 .20 646 1958 2105 ---- .30B ---- .30B .10 -.10 .20 3 14 2110 .10 .30B .10 .10 .10 -.10 55 .20 12 78 2115 .10 .30B .10 .10 .10 -.10 15 .20 21 2120 .20 .30B .10A .10A .10 -.10 10 .20 505 2125 .20 .20 .10A .10A .10 UNCH 3 .10 75 2130 ---- .20B ---- .20B .10 UNCH .10 19 2135 ---- .20B ---- .20B .10 UNCH .10 53 2140 ---- .20B ---- .20B .10 UNCH .10 27 2145 ---- .20B ---- .20B .10 UNCH .10 7 2150 ---- .20B ---- .20B .10 UNCH .10 14 573 2155 ---- .20B ---- .20B .10 UNCH .10 30 2160 ---- ---- ---- ---- .10 UNCH .10 10 38 2165 ---- ---- ---- ---- .10 UNCH .10 10 88 2170 ---- ---- ---- ---- .10 UNCH .10 75 147 2175 ---- ---- ---- ---- .10 UNCH .10 166 2180 ---- ---- ---- ---- .10 UNCH .10 12 2185 ---- ---- ---- ---- .10 UNCH .10 10 37 2190 ---- ---- ---- ---- .10 UNCH .10 10 85 2195 .10 .10 .10 .10 .10 UNCH 27 .10 3 7 2200 ---- ---- ---- ---- .10 UNCH .10 22 2251 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 46 2215 ---- ---- ---- ---- .10 UNCH .10 14 39 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 ---- ---- ---- ---- .10 UNCH .10 15 80 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 .10 .10 .10 .10 .10 UNCH 8 .10 65 700 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 .10 298 7336 2310 .10 .10 .10 .10 .10 UNCH 1 .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 ---- 1030.70B 1007.20A 1030.60B 1009.90 -11.80 1021.70 950 ---- 980.70B 957.20A 980.60B 959.90 -11.80 971.70 975 ---- 955.80B 932.10A 955.60B 934.90 -11.80 946.70 OG MAR23 Gold Option CALL 1000 ---- 947.60B 924.20A 947.50B 926.70 -11.80 938.50 1025 ---- 922.60B 899.20A 922.50B 901.70 -11.80 913.50 1050 ---- 897.60B 874.20A 897.50B 876.70 -11.80 888.50 1075 ---- 872.60B 849.20A 872.50B 851.70 -11.80 863.50 1100 ---- 847.60B 824.20A 847.50B 826.70 -11.80 838.50 1125 ---- 822.60B 799.20A 822.50B 801.70 -11.80 813.50 1150 ---- 797.60B 774.20A 797.50B 776.70 -11.80 788.50 1175 ---- 772.60B 749.20A 772.50B 751.70 -11.80 763.50 1200 ---- 747.60B 724.20A 747.40B 726.70 -11.80 738.50 1225 ---- 722.60B 699.20A 722.50B 701.70 -11.80 713.50 1250 ---- 697.70B 674.20A 697.60B 676.70 -11.80 688.50 1275 ---- 672.60B 649.20A 672.50B 651.70 -11.80 663.50 1300 ---- 647.60B 624.10A 647.50B 626.70 -11.80 638.50 1325 ---- 622.60B 599.10A 622.40B 601.70 -11.80 613.50 1350 ---- 597.70B 574.10A 597.60B 576.70 -11.80 588.50 3 1360 ---- 587.60B 564.10A 587.50B 566.70 -11.80 578.50 1370 ---- 577.60B 554.10A 577.50B 556.70 -11.80 568.50 1375 ---- 572.60B 549.10A 572.50B 551.70 -11.80 563.50 1380 ---- 567.70B 544.10A 567.60B 546.70 -11.80 558.50 1390 ---- 557.70B 534.10A 557.60B 536.70 -11.80 548.50 1400 ---- 547.70B 524.10A 547.60B 526.70 -11.80 538.50 1410 ---- 537.70B 514.10A 537.60B 516.70 -11.80 528.50 1420 ---- 527.70B 504.10A 527.60B 506.70 -11.80 518.50 1425 ---- 522.70B 499.10A 522.60B 501.70 -11.80 513.50 1430 ---- 517.70B 494.10A 517.60B 496.70 -11.80 508.50 1440 ---- 507.70B 484.10A 507.60B 486.70 -11.80 498.50 1450 ---- 497.70B 474.10A 497.60B 476.70 -11.80 488.50 1460 ---- 487.70B 464.10A 487.60B 466.70 -11.80 478.50 1465 ---- 482.70B 459.10A 482.60B 461.70 -11.80 473.50 1470 ---- 477.70B 454.10A 477.60B 456.70 -11.80 468.50 1475 ---- 472.70B 449.10A 472.60B 451.70 -11.80 463.50 1480 ---- 467.70B 444.10A 467.60B 446.70 -11.80 458.50 1485 ---- 462.70B 439.10A 462.60B 441.70 -11.80 453.50 1490 ---- 457.70B 434.10A 457.60B 436.70 -11.80 448.50 1495 ---- 452.70B 429.10A 452.60B 431.70 -11.80 443.50 1500 ---- 447.70B 424.10A 447.60B 426.70 -11.80 438.50 1505 ---- 442.70B 419.10A 442.60B 421.70 -11.80 433.50 1510 ---- 437.70B 414.10A 437.60B 416.70 -11.80 428.50 1515 ---- 432.70B 409.10A 432.60B 411.70 -11.80 423.50 1520 ---- 427.70B 404.10A 427.60B 406.70 -11.80 418.50 1525 ---- 422.70B 399.10A 422.60B 401.70 -11.80 413.50 1 1530 ---- 417.70B 394.10A 417.60B 396.70 -11.80 408.50 1535 ---- 412.70B 389.10A 412.60B 391.70 -11.80 403.50 1540 ---- 407.70B 384.10A 407.60B 386.70 -11.80 398.50 1545 ---- 402.70B 379.10A 402.60B 381.70 -11.80 393.50 1550 ---- 397.70B 374.10A 397.60B 376.70 -11.80 388.50 1555 ---- 392.70B 369.10A 392.60B 371.70 -11.80 383.50 1560 ---- 387.70B 364.10A 387.60B 366.70 -11.80 378.50 1565 ---- 382.70B 359.10A 382.60B 361.70 -11.80 373.50 1570 ---- 377.70B 354.10A 377.60B 356.70 -11.80 368.50 1575 ---- 372.70B 349.10A 372.60B 351.70 -11.80 363.50 1580 ---- 367.70B 344.10A 367.60B 346.70 -11.80 358.50 1585 ---- 362.70B 339.10A 362.60B 341.70 -11.80 353.50 1590 ---- 357.70B 334.10A 357.60B 336.70 -11.80 348.50 1595 ---- 352.70B 329.10A 352.60B 331.70 -11.80 343.50 1600 ---- 347.70B 324.10A 347.60B 326.70 -11.80 338.50 3 1605 ---- 342.70B 319.10A 342.60B 321.70 -11.80 333.50 1610 ---- 337.70B 314.10A 337.60B 316.70 -11.80 328.50 1615 ---- 332.70B 309.10A 332.60B 311.70 -11.80 323.50 1 1620 ---- 327.70B 304.10A 327.60B 306.70 -11.80 318.50 1625 ---- 322.70B 299.10A 322.60B 301.70 -11.80 313.50 6 1630 ---- 317.70B 294.10A 317.60B 296.70 -11.80 308.50 3 1635 ---- 312.70B 289.10A 312.60B 291.70 -11.80 303.50 1 1640 ---- 307.70B 284.10A 307.60B 286.70 -11.80 298.50 4 1645 ---- 302.70B 279.10A 302.50B 281.70 -11.80 293.50 12 1650 ---- 297.80B 273.40A 297.70B 276.70 -11.80 288.50 115 1655 ---- 292.60B 269.10A 292.40B 271.70 -11.80 283.50 25 1660 ---- 287.60B 264.10A 287.40B 266.70 -11.80 278.50 10 1665 ---- 282.70B 259.20A 282.60B 261.70 -11.80 273.50 9 1670 ---- 277.70B 254.20A 277.60B 256.80 -11.70 268.50 14 1675 ---- 272.80B 248.50A 272.70B 251.80 -11.80 263.60 1 97 1680 ---- 267.80B 244.20A 267.70B 246.80 -11.80 258.60 243 1685 ---- 262.80B 239.20A 262.70B 241.80 -11.80 253.60 84 1690 ---- 257.80B 234.20A 257.70B 236.80 -11.80 248.60 262 1695 ---- 252.90B 229.20A 252.90B 231.90 -11.80 243.70 10 1700 ---- 248.00B 223.70A 247.90B 226.90 -11.80 238.70 50 449 1705 ---- 243.00B 219.30A 242.90B 222.00 -11.70 233.70 12 1710 ---- 238.00B 214.40A 238.00B 217.00 -11.80 228.80 64 1715 ---- 233.10B 209.30A 233.00B 212.10 -11.70 223.80 5 1720 ---- 228.10B 204.50A 228.10B 207.10 -11.80 218.90 22 1725 ---- 223.20B 199.00A 223.20B 202.20 -11.80 214.00 308 1730 ---- 218.30B 194.70A 218.30B 197.30 -11.80 209.10 18 1735 ---- 213.30B 189.80A 213.30B 192.40 -11.70 204.10 32 1740 ---- 208.40B 184.90A 208.40B 187.50 -11.70 199.20 17 1745 ---- 203.50B 180.00A 203.50B 182.60 -11.70 194.30 271 1750 ---- 198.60B 174.60A 198.60B 177.70 -11.70 1 189.40 507 1755 ---- 193.80B 170.20A 193.80B 172.80 -11.80 184.60 31 1760 ---- 188.90B 165.40A 188.80B 168.00 -11.70 179.70 158 1765 ---- 184.00B 160.60A 183.90B 163.20 -11.70 174.90 410 1770 ---- 179.20B 155.80A 179.10B 158.40 -11.60 170.00 213 1775 ---- 174.30B 150.50A 174.30B 153.60 -11.60 165.20 2 950 1780 ---- 169.40B 146.20A 169.30B 148.80 -11.60 160.40 160 1785 ---- 164.60B 141.50A 164.50B 144.10 -11.60 155.70 815 1790 ---- 159.80B 136.80A 159.70B 139.40 -11.50 150.90 32 1795 ---- 155.20B 132.10A 155.20B 134.70 -11.50 146.20 41 1800 147.50 150.40B 127.00A 127.00A 130.10 -11.40 3 141.50 2 3329 1805 ---- 145.70B 122.90A 145.60B 125.50 -11.40 136.90 53 1810 122.10 141.10B 117.90A 117.90A 120.90 -11.30 1 132.20 277 1815 ---- 136.40B 113.40A 136.30B 116.40 -11.20 127.60 610 1820 ---- 131.80B 108.90A 131.70B 111.90 -11.20 123.10 12 406 1825 114.40 127.30B 104.60A 115.60B 107.50 -11.10 2 118.60 12 599 1830 109.80 122.80B 100.20A 113.10B 103.10 -11.00 7 114.10 99 1835 107.40 118.30B 95.90A 95.90A 98.80 -10.90 2 109.70 10 50 1840 ---- 113.90B 91.80A 113.90B 94.60 -10.80 105.40 5 412 1845 108.10 109.60B 87.60A 87.60A 90.40 -10.70 1 101.10 5 80 1850 ---- 105.30B 83.60A 105.20B 86.40 -10.50 46 96.90 56 2980 1855 ---- 101.00B 79.70A 101.00B 82.30 -10.40 92.70 294 1860 ---- 96.80B 75.80A 96.80B 78.40 -10.30 88.70 1 370 1865 ---- 92.70B 72.00A 92.70B 74.60 -10.10 84.70 1 150 1870 ---- 88.60B 68.40A 88.60B 70.90 -9.80 80.70 1 237 1875 ---- 84.70B 64.80A 84.70B 67.20 -9.70 12 76.90 62 1621 1880 ---- 80.80B 61.30A 80.80B 63.70 -9.50 73.20 5 335 1885 ---- 77.00B 58.00A 77.00B 60.30 -9.30 69.60 2 118 1890 ---- 73.30B 54.80A 73.30B 56.90 -9.10 66.00 1 73 1895 59.20 69.70B 51.60A 51.60A 53.70 -8.90 4 62.60 2 167 1900 58.20 66.20B 48.60A 48.60A 50.60 -8.70 52 59.30 1424 5823 1905 50.50 62.90B 45.70A 52.70B 47.70 -8.40 198 56.10 32 156 1910 49.20 59.60B 43.00A 49.70B 44.80 -8.20 50 53.00 11 1501 1915 ---- 56.40B 40.30A 56.40B 42.10 -8.00 1 50.10 3 67 1920 44.50 53.50B 37.80A 37.80A 39.50 -7.70 8 47.20 55 826 1925 40.90 50.50B 35.40A 37.20A 37.00 -7.50 947 44.50 2014 4513 1930 38.70 47.70B 33.10A 36.70B 34.70 -7.10 372 41.80 31 364 1935 34.50 45.00B 31.00A 31.00A 32.40 -6.90 13 39.30 160 190 1940 36.20 42.40B 28.90A 28.90A 30.30 -6.60 22 36.90 122 151 1945 30.40 39.90B 27.00A 27.00A 28.30 -6.40 29 34.70 52 84 1950 36.40 37.70B 24.90 27.50B 26.40 -6.10 699 32.50 2510 4621 1955 28.90 35.30B 23.40A 23.50A 24.60 -5.90 107 30.50 7 728 1960 31.90 33.20B 21.80A 21.90A 23.00 -5.50 8 28.50 120 192 1965 26.30 31.30B 20.30A 20.30A 21.40 -5.30 51 26.70 13 96 1970 20.40 29.30B 18.90A 21.60B 19.90 -5.00 126 24.90 63 369 1975 18.40 27.40B 17.60A 17.60A 18.60 -4.70 127 23.30 1517 1956 1980 24.40 25.70B 16.30A 16.30A 17.30 -4.50 28 21.80 64 305 1985 ---- 24.10B 15.20A 24.10B 16.10 -4.20 3 20.30 10 48 1990 21.40 22.50B 14.10A 17.10B 14.90 -4.10 24 19.00 68 664 1995 20.60 21.10B 13.10A 13.10A 13.90 -3.80 389 17.70 25 126 2000 17.20 19.70B 12.20A 12.20A 12.90 -3.60 597 16.50 1424 6374 2005 13.90 18.40B 11.30A 11.30A 12.00 -3.40 16 15.40 11 97 2010 16.00 17.20B 10.50A 10.50A 11.10 -3.30 8 14.40 10 171 2015 ---- 16.00B 9.70A 16.00B 10.30 -3.10 2 13.40 17 48 2020 13.10 15.00B 9.10A 11.10B 9.60 -2.90 341 12.50 2 110 2025 10.80 13.90B 8.40A 8.40A 8.90 -2.70 290 11.60 402 456 2030 12.50 13.10B 7.80 8.20B 8.30 -2.60 251 10.90 476 2041 2035 ---- 12.10B 7.30A 12.10B 7.70 -2.40 3 10.10 2 88 2040 9.90 11.30 6.80A 6.80A 7.10 -2.40 48 9.50 23 184 2045 9.10 10.60B 6.30A 6.30A 6.60 -2.20 19 8.80 32 143 2050 8.70 9.90B 5.90A 5.90A 6.20 -2.00 183 8.20 1229 3496 2055 8.00 9.20B 5.50A 5.50A 5.70 -2.00 11 7.70 23 72 2060 7.60 8.60B 5.10A 6.20B 5.40 -1.80 9 7.20 29 101 2065 7.00 8.00B 4.80A 5.80B 5.00 -1.70 9 6.70 5 44 2070 6.60 7.50B 4.50A 4.50A 4.70 -1.60 13 6.30 278 263 2075 5.60 7.00B 4.20A 5.70B 4.30 -1.60 2 5.90 24 6061 2080 5.90 6.50B 3.80 4.10B 4.10 -1.40 14 5.50 29 145 2085 5.40 6.10B 3.70A 3.70A 3.80 -1.40 6 5.20 23 69 2090 5.10 5.70B 3.40A 3.40A 3.60 -1.20 7 4.80 13 71 2095 3.10 5.30B 3.10 3.30B 3.30 -1.20 2 4.50 13 44 2100 4.50 5.00B 3.00 3.00 3.10 -1.20 124 4.30 267 3251 2105 ---- 4.60B 2.80A 4.60B 2.90 -1.10 4.00 8 51 2110 4.00 4.30B 2.60 2.70B 2.80 -1.00 8 3.80 4 324 2115 3.30 4.10B 2.50A 2.50A 2.60 -.90 6 3.50 8 128 2120 3.90 3.90 2.30 2.40B 2.40 -.90 3 3.30 7 181 2125 3.60 3.60 2.20A 2.20A 2.30 -.80 22 3.10 22 104 2130 3.20 3.40B 2.10A 3.40B 2.20 -.80 48 3.00 6 50 2135 3.00 3.20B 2.00A 3.20B 2.10 -.70 6 2.80 5 16 2140 3.00 3.00 1.90A 2.10B 1.90 -.70 6 2.60 7 104 2145 ---- 2.80B 1.80A 2.80B 1.80 -.70 2.50 59 62 2150 1.90 2.60B 1.70 1.70 1.70 -.60 30 2.30 48 1602 2155 ---- 2.50B 1.60A 2.50B 1.70 -.50 2.20 11 2160 ---- 2.30B 1.50A 2.30B 1.60 -.50 3 2.10 2 46 2165 ---- 2.20B 1.50A 2.20B 1.50 -.50 2.00 226 2170 ---- 2.10B 1.40A 2.10B 1.40 -.50 1 1.90 46 2175 ---- 2.00B 1.30A 2.00B 1.30 -.50 1.80 1 45 2180 ---- 1.90B 1.30A 1.90B 1.30 -.40 1.70 1 137 2185 ---- 1.80B 1.20A 1.80B 1.20 -.40 1.60 7 43 2190 ---- 1.70B 1.20A 1.70B 1.20 -.30 1 1.50 11 115 2195 ---- 1.60B 1.10A 1.60B 1.10 -.40 1.50 31 2200 1.60 1.60 1.10A 1.10A 1.10 -.30 43 1.40 28 6216 2205 ---- 1.50B 1.00A 1.50B 1.00 -.30 1.30 89 111 2210 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 7 11 2215 ---- 1.30B .90A 1.30B .90 -.30 1 1.20 44 71 2220 ---- 1.30B .90A 1.30B .90 -.30 2 1.20 1 44 2225 ---- 1.20B .90A 1.20B .80 -.30 1.10 1 63 2230 ---- 1.20B .80A 1.20B .80 -.30 1.10 2 24 2235 ---- 1.10B .80A 1.10B .80 -.20 1.00 1 2240 ---- 1.10B .80A 1.10B .70 -.30 1.00 1 43 2245 ---- 1.00B .70A 1.00B .70 -.20 .90 5 2250 .80 1.00B .70 .70 .70 -.20 15 .90 18 2690 2255 ---- ---- .70A .70A .70 -.20 .90 1 2260 ---- .90B .70A .90B .60 -.20 6 .80 81 93 2265 ---- .90B .60A .90B .60 -.20 .80 6 2270 ---- ---- .60A .60A .60 -.20 .80 4 2275 ---- .80B .60A .80B .60 -.10 .70 35 73 2280 .90 .90 .60A .60A .50 -.20 3 .70 33 2290 ---- ---- .50A .50A .50 -.20 .70 7 24 2300 .60 .70B .50A .50A .50 -.10 3 .60 8 1829 2305 ---- .70B .50A .70B .50 -.10 .60 1 5 2310 ---- ---- .50A .50A .40 -.20 .60 24 2320 ---- .60B ---- .60B .40 -.10 .50 76 99 2325 ---- .60B .40A .60B .40 -.10 .50 94 2330 ---- .60B .40A .60B .40 -.10 .50 6 2340 ---- ---- .40A .40A .40 -.10 .50 10 39 2350 ---- .50B ---- .50B .30 -.10 .40 900 925 2360 ---- .50B ---- .50B .30 -.10 .40 10 73 2370 ---- ---- ---- ---- .30 -.10 .40 11 2375 ---- ---- ---- ---- .30 -.10 .40 245 2400 .40 .40 .40 .40 .30 UNCH 1 .30 12 900 2425 ---- ---- ---- ---- .20 -.10 .30 174 2450 ---- ---- ---- ---- .20 -.10 .30 80 2475 ---- .30B ---- .30B .20 UNCH .20 17 109 2500 .20 .20 .20 .20 .20 UNCH 80 .20 617 2525 .20 .20 .20 .20 .20 UNCH 26 .20 230 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 .10 .10 .10 .10 .10 -.10 15 .20 137 2650 .10 .10 .10 .10 .10 UNCH 15 .10 5 196 2700 ---- ---- ---- ---- .10 UNCH .10 1 1226 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 .20 .20 .20 .20 .10 UNCH 2 .10 182 2900 .10 .10 .10 .10 .10 UNCH 3 .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 425 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 947.10B 924.50A 947.00B 926.70 -11.80 938.50 6 1025 ---- 922.10B 899.50A 922.00B 901.70 -11.80 913.50 1050 ---- 897.10B 874.40A 896.90B 876.70 -11.80 888.50 1075 ---- 872.10B 849.40A 871.90B 851.70 -11.80 863.50 1100 ---- 847.20B 824.40A 847.10B 826.70 -11.80 838.50 1125 ---- 822.20B 799.40A 822.10B 801.70 -11.80 813.50 1150 ---- 797.20B 774.40A 797.10B 776.70 -11.80 788.50 1175 ---- 772.20B 749.40A 772.10B 751.70 -11.80 763.50 1200 ---- 747.20B 724.40A 747.00B 726.70 -11.80 738.50 1225 ---- 722.20B 699.40A 722.00B 701.70 -11.80 713.50 1250 ---- 697.30B 674.30A 697.20B 676.70 -11.80 688.50 1 1275 ---- 672.30B 649.40A 672.20B 651.70 -11.80 663.50 1300 ---- 647.30B 624.30A 647.20B 626.70 -11.80 638.50 23 1325 ---- 622.30B 599.30A 622.20B 601.70 -11.80 613.50 1350 ---- 597.30B 574.30A 597.10B 576.70 -11.80 588.50 1360 ---- 587.30B 564.30A 587.10B 566.70 -11.80 578.50 1370 ---- 577.30B 554.30A 577.10B 556.70 -11.80 568.50 1375 ---- 572.30B 549.30A 572.10B 551.70 -11.80 563.50 1380 ---- 567.30B 544.30A 567.10B 546.70 -11.80 558.50 1390 ---- 557.30B 534.30A 557.20B 536.70 -11.80 548.50 1400 ---- 547.40B 524.30A 547.30B 526.70 -11.80 538.50 26 1410 ---- 537.40B 514.30A 537.30B 516.70 -11.80 528.50 1420 ---- 527.40B 504.30A 527.30B 506.70 -11.80 518.50 1425 ---- 522.40B 499.30A 522.30B 501.70 -11.80 513.50 1430 ---- 517.40B 494.30A 517.30B 496.70 -11.80 508.50 1440 ---- 507.40B 484.30A 507.30B 486.70 -11.80 498.50 1450 ---- 497.40B 474.30A 497.20B 476.70 -11.80 488.50 7 45 1460 ---- 487.40B 464.30A 487.30B 466.70 -11.80 478.50 1465 ---- 482.40B 459.30A 482.20B 461.70 -11.80 473.50 1470 ---- 477.40B 454.30A 477.20B 456.70 -11.80 468.50 1475 ---- 472.40B 449.30A 472.20B 451.70 -11.80 463.50 1480 ---- 467.40B 444.30A 467.30B 446.70 -11.80 458.50 1485 ---- 462.40B 439.30A 462.30B 441.70 -11.80 453.50 1490 ---- 457.40B 434.30A 457.30B 436.70 -11.80 448.50 1495 ---- 452.40B 429.30A 452.30B 431.70 -11.80 443.50 1500 ---- 447.50B 424.30A 447.40B 426.70 -11.80 438.50 1505 ---- 442.40B 419.30A 442.30B 421.70 -11.80 433.50 1510 ---- 437.40B 414.30A 437.30B 416.70 -11.80 428.50 1 1515 ---- 432.40B 409.30A 432.30B 411.70 -11.80 423.50 1520 ---- 427.40B 404.30A 427.30B 406.70 -11.80 418.50 1525 ---- 422.40B 399.20A 422.30B 401.70 -11.80 413.50 1530 ---- 417.40B 394.20A 417.30B 396.70 -11.80 408.50 1535 ---- 412.30B 389.30A 412.10B 391.70 -11.80 403.50 1540 ---- 407.30B 384.30A 407.10B 386.70 -11.80 398.50 1545 ---- 402.30B 379.30A 402.10B 381.70 -11.80 393.50 1550 ---- 397.50B 374.20A 397.40B 376.70 -11.80 388.50 5 1555 ---- 392.50B 369.30A 392.40B 371.70 -11.80 383.50 1560 ---- 387.50B 364.30A 387.40B 366.70 -11.80 378.50 1565 ---- 382.50B 359.30A 382.40B 361.70 -11.80 373.50 1570 ---- 377.50B 354.30A 377.40B 356.70 -11.80 368.50 1575 ---- 372.50B 349.30A 372.40B 351.70 -11.80 363.50 1 1580 ---- 367.50B 344.30A 367.30B 346.70 -11.80 358.50 1585 ---- 362.50B 339.30A 362.40B 341.70 -11.80 353.50 1 1590 ---- 357.60B 334.30A 357.50B 336.70 -11.80 348.50 1595 ---- 352.40B 329.30A 352.20B 331.70 -11.80 343.50 7 1600 ---- 347.60B 323.50A 347.50B 326.70 -11.80 8 338.50 83 1605 ---- 342.60B 319.40A 342.50B 321.70 -11.80 333.50 3 1610 ---- 337.60B 314.40A 337.50B 316.70 -11.80 328.50 7 1615 ---- 332.50B 309.30A 332.30B 311.70 -11.90 323.60 8 1620 ---- 327.70B 304.30A 327.40B 306.80 -11.80 318.60 1 11 1625 ---- 322.80B 298.70A 322.50B 301.80 -11.80 313.60 17 1630 ---- 317.70B 294.40A 317.50B 296.80 -11.80 308.60 6 1635 ---- 312.90B 289.50A 312.80B 291.90 -11.80 303.70 12 1640 ---- 307.90B 284.50A 307.70B 286.90 -11.80 298.70 14 1645 ---- 303.00B 279.60A 302.90B 282.00 -11.80 293.80 15 1650 ---- 298.10B 274.00A 298.00B 277.00 -11.90 288.90 252 1655 ---- 293.10B 269.70A 293.00B 272.10 -11.80 283.90 27 1660 ---- 288.20B 264.80A 288.10B 267.20 -11.80 279.00 33 1665 ---- 283.20B 259.90A 283.00B 262.20 -11.90 274.10 28 1670 ---- 278.30B 255.00A 278.00B 257.30 -11.90 269.20 65 1675 ---- 273.40B 249.50A 273.20B 252.40 -11.90 264.30 33 1680 ---- 268.50B 245.20A 268.20B 247.60 -11.80 259.40 11 1685 ---- 263.70B 240.40A 263.60B 242.70 -11.80 254.50 12 1690 ---- 258.80B 235.50A 258.70B 237.80 -11.80 249.60 15 1695 ---- 253.90B 230.70A 253.80B 232.90 -11.90 244.80 6 1700 ---- 249.10B 225.20A 249.10B 228.10 -11.80 239.90 925 1705 ---- 244.20B 221.00A 244.10B 223.30 -11.80 235.10 226 1710 ---- 239.40B 216.20A 239.40B 218.50 -11.80 230.30 2 1715 ---- 234.40B 211.40A 234.30B 213.70 -11.80 225.50 252 1720 ---- 229.60B 206.60A 229.50B 208.90 -11.80 220.70 105 1725 ---- 224.80B 201.30A 224.70B 204.10 -11.80 215.90 1 273 1730 ---- 220.00B 197.10A 220.00B 199.40 -11.70 211.10 1 3 1735 ---- 215.40B 192.40A 215.40B 194.70 -11.70 206.40 2 1740 ---- 210.50B 187.70A 210.50B 190.00 -11.70 201.70 152 1745 ---- 205.90B 183.10A 205.90B 185.30 -11.70 197.00 24 157 1750 ---- 201.20B 177.90A 201.20B 180.70 -11.60 192.30 1 969 1755 ---- 196.40B 173.80A 196.40B 176.10 -11.50 187.60 4 1760 ---- 191.80B 169.20A 191.70B 171.50 -11.50 183.00 54 1765 ---- 187.10B 164.20A 187.10B 166.90 -11.50 178.40 5 1770 ---- 182.70B 159.60A 182.70B 162.40 -11.40 173.80 111 1775 ---- 177.90B 155.20A 177.90B 157.90 -11.40 169.30 104 1780 ---- 173.40B 150.70A 173.30B 153.50 -11.30 164.80 13 1785 ---- 168.90B 146.30A 168.80B 149.10 -11.20 160.30 1 1790 ---- 164.40B 142.00A 164.40B 144.70 -11.10 155.80 155 1795 ---- 160.10B 137.70A 160.00B 140.40 -11.00 151.40 166 1800 144.30 155.50B 133.40A 146.40B 136.10 -11.00 5 147.10 8 1502 1805 ---- 151.40B 129.20A 151.30B 131.90 -10.90 142.80 30 1810 ---- 147.00B 125.00A 146.90B 127.70 -10.80 138.50 351 1815 ---- 142.80B 120.90A 142.70B 123.50 -10.80 134.30 6 86 1820 ---- 138.30B 116.90A 138.30B 119.50 -10.60 130.10 2 134 1825 ---- 134.30B 112.90A 134.20B 115.40 -10.60 126.00 314 1830 ---- 130.20B 109.00A 130.10B 111.50 -10.50 122.00 168 1835 107.50 126.00B 105.10A 109.90B 107.60 -10.40 3 118.00 2 131 1840 116.10 122.00B 101.30A 121.90B 103.80 -10.20 1 114.00 83 896 1845 108.00 118.10B 97.60A 97.60A 100.00 -10.20 2 110.20 26 162 1850 109.50 114.20B 94.00A 94.00A 96.30 -10.10 11 106.40 10 1933 1855 ---- 110.30B 90.40A 110.30B 92.70 -9.90 102.60 422 1860 ---- 106.60B 86.90A 106.60B 89.20 -9.80 99.00 58 1865 ---- 102.90B 83.60A 102.90B 85.80 -9.60 95.40 1 88 1870 ---- 99.20B 80.20A 99.20B 82.40 -9.50 91.90 1 16 1875 ---- 95.60B 77.00A 95.60B 79.10 -9.40 1 88.50 20 573 1880 ---- 92.10B 73.90A 92.10B 75.90 -9.20 85.10 7 118 1885 78.10 88.70B 70.80A 70.80A 72.80 -9.10 1 81.90 88 1890 75.00 85.30B 67.90A 67.90A 69.80 -8.90 5 78.70 6 704 1895 ---- 82.10B 65.00A 82.10B 66.90 -8.70 75.60 6 140 1900 65.40 78.90B 62.20A 62.20A 64.10 -8.50 5 72.60 169 4313 1905 ---- 75.80B 59.50A 75.80B 61.30 -8.30 69.60 49 1910 63.50 73.00B 56.90A 56.90A 58.60 -8.20 20 66.80 28 1915 ---- 70.00B 54.30A 69.90B 56.10 -7.90 64.00 4 94 1920 ---- 67.20B 52.00A 67.10B 53.60 -7.70 4 61.30 1 23 1925 59.50 64.40B 49.60A 55.90B 51.20 -7.60 178 58.80 55 908 1930 57.60 61.80B 47.30A 47.40A 48.90 -7.30 75 56.20 10 116 1935 46.10 59.20B 45.10A 48.00B 46.70 -7.10 2 53.80 6 127 1940 52.60 56.70B 43.10A 43.20A 44.50 -7.00 27 51.50 544 588 1945 43.80 54.30B 41.10A 41.10A 42.50 -6.70 16 49.20 15 35 1950 48.40 52.10B 39.20A 39.20A 40.50 -6.60 177 47.10 1139 3432 1955 ---- 49.80B 37.30A 49.80B 38.60 -6.40 45.00 1 67 1960 ---- 47.60B 35.60A 47.50B 36.80 -6.20 4 43.00 8 62 1965 ---- 45.50B 33.90A 45.50B 35.10 -5.90 42 41.00 54 1970 36.50 43.50B 32.30A 32.30A 33.40 -5.80 18 39.20 4 249 1975 ---- 41.60B 30.70A 41.60B 31.80 -5.60 103 37.40 55 1049 1980 33.00 39.80B 29.30A 29.30A 30.30 -5.40 32 35.70 32 1262 1985 ---- 38.00B 27.90A 38.00B 28.90 -5.10 1 34.00 39 1990 31.30 36.30B 26.50A 30.30B 27.50 -5.00 15 32.50 9 66 1995 27.10 34.60B 25.20A 25.20A 26.20 -4.80 16 31.00 48 2000 30.20 33.10B 23.90 25.60B 24.90 -4.60 146 29.50 2123 4753 2005 ---- 31.60B 22.90A 31.60B 23.70 -4.40 28.10 1 5 2010 ---- 30.20B 21.80A 30.20B 22.60 -4.20 42 26.80 10 580 2015 23.90 28.80B 20.70A 23.80B 21.50 -4.10 22 25.60 18 2020 22.90 27.50B 19.70A 19.70A 20.50 -3.90 3 24.40 21 103 2025 19.80 26.20B 18.80A 21.60B 19.50 -3.70 18 23.20 209 482 2030 ---- 25.00B 17.90A 25.00B 18.60 -3.50 2 22.10 11 27 2035 ---- 23.90B 17.00A 23.90B 17.70 -3.40 21.10 1 39 2040 22.20 22.80B 16.20A 16.20A 16.80 -3.30 5 20.10 759 761 2045 ---- 21.70B 15.40A 21.70B 16.00 -3.20 19.20 20 68 2050 17.70 20.70B 14.70A 14.70A 15.30 -3.00 577 18.30 251 1915 2055 ---- 19.70B 14.00A 19.70B 14.50 -2.90 17.40 19 2060 16.50 18.80B 13.30A 15.30B 13.90 -2.70 5 16.60 13 67 2065 15.30 18.00B 12.70A 12.70A 13.20 -2.60 14 15.80 12 34 2070 14.60 17.10B 12.10A 12.10A 12.60 -2.50 6 15.10 14 107 2075 ---- 16.30B 11.50A 16.30B 12.00 -2.40 41 14.40 882 789 2080 12.00 15.60B 11.00A 12.10B 11.40 -2.30 6 13.70 101 455 2085 ---- 14.80B 10.50A 14.80B 10.90 -2.20 13.10 9 15 2090 11.80 14.20B 10.00A 10.00A 10.40 -2.10 62 12.50 15 166 2095 ---- 13.50B 9.50A 13.50B 9.90 -2.00 11.90 14 28 2100 12.40 12.90B 9.10A 10.50B 9.50 -1.90 99 11.40 2222 2683 2105 12.10 12.30B 8.70A 8.70A 9.10 -1.80 2 10.90 20 87 2110 11.10 11.70B 8.30A 11.70B 8.60 -1.80 5 10.40 82 2115 8.10 11.20B 8.00A 9.10B 8.30 -1.60 2 9.90 13 19 2120 ---- 10.70B 7.60A 10.70B 7.90 -1.60 1 9.50 1 75 2125 8.20 10.20B 7.30A 7.30A 7.50 -1.60 6 9.10 7 60 2130 8.60 9.80B 7.00A 7.00A 7.20 -1.50 92 8.70 1 119 2135 ---- 9.40B 6.70A 9.40B 6.90 -1.40 8.30 6 2140 6.50 8.90B 6.40A 7.20B 6.60 -1.40 2 8.00 1 73 2145 6.30 8.50B 6.10A 6.30 6.30 -1.30 23 7.60 3 17 2150 7.10 8.20B 5.90A 5.90A 6.10 -1.20 644 7.30 35 194 2155 ---- 7.80B 5.60A 7.80B 5.80 -1.20 7.00 1 12 2160 7.10 7.50B 5.40A 7.50B 5.60 -1.10 5 6.70 17 97 2165 ---- 7.20B 5.20A 7.20B 5.30 -1.10 6.40 19 43 2170 ---- 6.90B 5.00A 6.90B 5.10 -1.10 2 6.20 46 2175 6.20 6.60B 4.70A 6.50B 4.90 -1.00 10 5.90 3 99 2180 5.00 6.30B 4.60A 5.10B 4.70 -1.00 3 5.70 22 2185 4.40 6.00B 4.40 4.40 4.50 -1.00 1 5.50 3 2190 5.10 5.80B 4.20A 4.20A 4.30 -1.00 67 5.30 73 2195 ---- 5.60B 4.10A 5.60B 4.20 -.90 5.10 2 34 2200 5.30 5.30 3.90A 3.90A 4.00 -.90 100 4.90 1132 1740 2205 ---- 5.10B 3.80A 5.10B 3.90 -.80 4.70 5 23 2210 ---- 4.90B 3.60A 4.90B 3.70 -.80 5 4.50 30 2215 ---- 4.70B 3.50A 4.70B 3.60 -.80 4.40 2 7 2220 ---- 4.50B 3.40A 4.50B 3.40 -.80 1 4.20 37 2225 4.30 4.30 3.20A 3.20A 3.30 -.80 1 4.10 115 2230 ---- 4.20B 3.10A 4.20B 3.20 -.70 1 3.90 38 2235 ---- 4.00B 3.00A 4.00B 3.10 -.70 3.80 3 33 2240 ---- 3.90B 2.90A 3.90B 3.00 -.70 3.70 3 24 2245 ---- 3.70B 2.80A 3.70B 2.90 -.60 3.50 20 2250 ---- 3.60B 2.70A 3.60B 2.80 -.60 77 3.40 5 1740 2255 2.60 3.50B 2.60 2.60 2.70 -.60 5 3.30 34 2260 ---- 3.30B 2.50A 3.30B 2.60 -.60 3.20 1 86 2265 ---- 3.20B 2.40A 3.20B 2.50 -.60 3.10 1 8 2270 ---- 3.10B 2.40A 3.10B 2.40 -.60 3.00 1 17 2275 ---- 3.00B 2.30A 3.00B 2.30 -.60 2.90 1 138 2280 ---- 2.90B 2.20A 2.90B 2.20 -.60 1 2.80 2 138 2285 2.40 2.80B 2.10A 2.10A 2.20 -.50 2 2.70 1 7 2290 2.50 2.70B 2.10A 2.10A 2.10 -.50 3 2.60 3 2300 2.40 2.50B 1.90A 1.90A 1.90 -.50 82 2.40 31 1287 2310 ---- 2.40B 1.80A 2.40B 1.80 -.50 2.30 1 9 2320 ---- 2.20B 1.70A 2.20B 1.70 -.40 2.10 40 2325 ---- 2.20B 1.60A 2.20B 1.60 -.50 2.10 6 71 2330 ---- 2.10B 1.60A 2.10B 1.60 -.40 1 2.00 6 2340 ---- 2.00B 1.40A 2.00B 1.50 -.40 1.90 1 8 2350 1.80 1.90B 1.40 1.40 1.40 -.40 11 1.80 911 1421 2360 ---- ---- 1.30A 1.30A 1.30 -.40 1 1.70 7 18 2370 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 14 137 2375 ---- 1.60B 1.20A 1.60B 1.20 -.30 1.50 134 2400 1.40 1.40 1.00 1.00 1.00 -.30 4 1.30 44 671 2425 ---- ---- .90A .90A .90 -.20 1.10 1 63 2450 ---- ---- .80A .80A .80 -.20 1.00 11 67 2475 ---- ---- .70A .70A .70 -.20 .90 25 2500 ---- ---- .70A .70A .60 -.20 .80 7 902 2525 .60 .60 .50 .50 .60 -.10 185 .70 139 2550 .50 .50 .50 .50 .50 -.10 55 .60 151 2700 .30 .30 .30 .30 .30 -.10 260 .40 990 3000 .20 .20 .20 .20 .20 UNCH 30 .20 150 490 OG MAY23 Gold Option CALL 1000 ---- 963.90B 941.50A 963.80B 943.60 -11.80 955.40 1025 ---- 938.90B 916.50A 938.80B 918.60 -11.80 930.40 1050 ---- 913.90B 891.60A 913.70B 893.60 -11.80 905.40 1075 ---- 888.90B 866.60A 888.70B 868.60 -11.80 880.40 1100 ---- 864.00B 841.50A 863.90B 843.60 -11.80 855.40 1125 ---- 839.00B 816.50A 838.90B 818.60 -11.80 830.40 1150 ---- 814.00B 791.50A 813.80B 793.60 -11.80 805.40 1175 ---- 789.00B 766.50A 788.80B 768.60 -11.80 780.40 1200 ---- 764.00B 741.40A 763.90B 743.60 -11.80 755.40 1225 ---- 739.00B 716.40A 738.90B 718.60 -11.80 730.40 1250 ---- 714.10B 691.40A 714.00B 693.60 -11.80 705.40 1 1275 ---- 689.10B 666.40A 689.00B 668.60 -11.80 680.40 1300 ---- 664.10B 641.40A 663.90B 643.60 -11.80 655.40 9 1325 ---- 639.10B 616.40A 638.90B 618.60 -11.80 630.40 1350 ---- 614.20B 591.30A 614.10B 593.60 -11.80 605.40 1375 ---- 589.20B 566.30A 589.10B 568.60 -11.80 580.40 1380 ---- 584.20B 561.30A 584.10B 563.60 -11.80 575.40 1390 ---- 574.20B 551.30A 574.10B 553.60 -11.80 565.40 1400 ---- 564.20B 541.30A 564.10B 543.60 -11.80 555.40 1410 ---- 554.20B 531.30A 554.10B 533.60 -11.80 545.40 1420 ---- 544.20B 521.30A 544.10B 523.60 -11.80 535.40 1425 ---- 539.20B 516.30A 539.10B 518.60 -11.80 530.40 1430 ---- 534.20B 511.30A 534.00B 513.60 -11.80 525.40 1440 ---- 524.20B 501.30A 524.00B 503.60 -11.80 515.40 1450 ---- 514.30B 491.20A 514.20B 493.60 -11.80 505.40 1460 ---- 504.20B 481.30A 504.10B 483.60 -11.80 495.40 1470 ---- 494.30B 471.30A 494.20B 473.60 -11.80 485.40 1475 ---- 489.30B 466.30A 489.20B 468.60 -11.80 480.40 1480 ---- 484.30B 461.20A 484.20B 463.60 -11.80 475.40 1485 ---- 479.30B 456.20A 479.20B 458.60 -11.80 470.40 1490 ---- 474.30B 451.20A 474.20B 453.60 -11.80 465.40 1495 ---- 469.30B 446.20A 469.20B 448.60 -11.80 460.40 1500 ---- 464.30B 441.20A 464.20B 443.60 -11.80 455.40 1505 ---- 459.30B 436.20A 459.20B 438.60 -11.80 450.40 1510 ---- 454.30B 431.20A 454.20B 433.60 -11.80 445.40 1515 ---- 449.30B 426.20A 449.20B 428.60 -11.80 440.40 1520 ---- 444.30B 421.20A 444.20B 423.60 -11.80 435.40 1525 ---- 439.30B 416.20A 439.20B 418.60 -11.80 430.40 1530 ---- 434.30B 411.20A 434.20B 413.60 -11.80 425.40 1535 ---- 429.30B 406.20A 429.20B 408.60 -11.80 420.40 1540 ---- 424.30B 401.20A 424.20B 403.60 -11.80 415.40 1545 ---- 419.30B 396.20A 419.10B 398.60 -11.80 410.40 1550 ---- 414.40B 391.20A 414.30B 393.60 -11.80 405.40 8 1555 ---- 409.40B 386.20A 409.30B 388.60 -11.80 400.40 1560 ---- 404.40B 381.20A 404.30B 383.60 -11.80 395.40 1565 ---- 399.40B 376.20A 399.30B 378.60 -11.80 390.40 1570 ---- 394.40B 371.20A 394.30B 373.60 -11.80 385.40 8 1575 ---- 389.40B 365.40A 389.30B 368.60 -11.80 380.40 10 1580 ---- 384.40B 361.30A 384.30B 363.60 -11.80 375.40 1 1585 ---- 379.40B 356.30A 379.20B 358.60 -11.80 370.40 1590 ---- 374.50B 351.30A 374.40B 353.60 -11.80 365.40 1595 ---- 369.50B 346.30A 369.40B 348.60 -11.90 360.50 1 1600 ---- 364.60B 340.60A 364.50B 343.70 -11.80 355.50 6 1605 ---- 359.60B 336.40A 359.40B 338.70 -11.80 350.50 1610 ---- 354.70B 331.40A 354.60B 333.70 -11.90 345.60 2 1615 ---- 349.70B 326.50A 349.60B 328.80 -11.80 340.60 1620 ---- 344.70B 321.50A 344.60B 323.80 -11.90 335.70 1625 ---- 339.80B 315.90A 339.60B 318.90 -11.80 330.70 4 1630 ---- 335.00B 311.70A 334.70B 313.90 -11.90 325.80 2 1635 ---- 330.10B 306.80A 330.00B 309.00 -11.90 320.90 1 1640 ---- 325.20B 301.90A 325.10B 304.10 -11.90 316.00 1645 ---- 320.30B 297.00A 320.20B 299.20 -11.90 311.10 1650 ---- 315.40B 291.40A 315.30B 294.30 -11.90 306.20 6 1655 ---- 310.40B 287.20A 310.30B 289.40 -11.90 301.30 1660 ---- 305.60B 282.40A 305.50B 284.50 -11.90 296.40 6 1665 ---- 300.70B 277.50A 300.60B 279.70 -11.90 291.60 6 1670 ---- 295.90B 272.70A 295.80B 274.80 -11.90 286.70 8 1675 ---- 291.00B 267.20A 290.90B 270.00 -11.90 281.90 7 1680 ---- 286.20B 263.00A 286.10B 265.20 -11.80 277.00 9 1685 ---- 281.40B 258.20A 281.40B 260.40 -11.80 272.20 3 1690 ---- 276.50B 253.40A 276.50B 255.60 -11.80 267.40 7 1695 ---- 271.70B 248.60A 271.70B 250.80 -11.80 262.60 8 1700 ---- 266.90B 243.30A 266.90B 246.10 -11.80 257.90 33 1705 ---- 262.10B 239.10A 262.10B 241.30 -11.80 253.10 6 1710 ---- 257.40B 234.40A 257.40B 236.60 -11.80 248.40 1 1715 ---- 252.50B 229.70A 252.50B 231.90 -11.70 243.60 1 1720 ---- 247.80B 225.00A 247.70B 227.20 -11.70 238.90 4 1725 ---- 243.20B 219.80A 243.20B 222.50 -11.70 234.20 1730 ---- 238.40B 215.60A 238.30B 217.90 -11.70 229.60 1735 ---- 233.80B 211.00A 233.80B 213.20 -11.70 224.90 2 1740 ---- 229.00B 206.40A 229.00B 208.60 -11.70 220.30 4 1745 ---- 224.40B 201.80A 224.40B 204.00 -11.70 215.70 1750 ---- 219.80B 196.70A 219.80B 199.50 -11.60 211.10 286 1755 ---- 215.20B 192.20A 215.20B 195.00 -11.60 206.60 1760 ---- 210.60B 187.70A 210.60B 190.50 -11.50 202.00 1 1765 ---- 206.10B 183.30A 206.10B 186.00 -11.50 197.50 10 1770 ---- 201.60B 178.80A 201.60B 181.50 -11.60 193.10 1775 ---- 197.20B 174.50A 197.20B 177.10 -11.50 188.60 257 1780 ---- 192.70B 170.10A 192.60B 172.80 -11.40 184.20 1785 170.30 188.30B 165.80A 165.80A 168.40 -11.40 1 179.80 1 2 1790 ---- 183.80B 161.50A 183.80B 164.10 -11.40 175.50 1795 ---- 179.50B 157.30A 179.40B 159.90 -11.30 171.20 1800 ---- 175.40B 153.10A 175.30B 155.60 -11.30 166.90 6 225 1805 ---- 171.00B 148.90A 170.90B 151.50 -11.20 162.70 1810 ---- 166.80B 144.80A 166.70B 147.30 -11.20 158.50 2 2 1815 161.40 162.40B 140.80A 140.80A 143.30 -11.10 1 154.40 1 1820 ---- 158.40B 136.80A 158.20B 139.20 -11.10 150.30 1825 ---- 154.10B 132.80A 154.00B 135.30 -10.90 146.20 119 1830 ---- 150.00B 128.90A 149.90B 131.30 -10.90 1 142.20 22 1835 ---- 146.20B 125.10A 146.10B 127.50 -10.80 138.30 5 1840 ---- 142.00B 121.30A 141.90B 123.70 -10.70 1 134.40 6 16 1845 126.00 138.20B 117.60A 127.10B 120.00 -10.50 1 130.50 1850 ---- 134.40B 113.90A 134.40B 116.30 -10.50 126.80 2 975 1855 ---- 130.50B 110.30A 130.50B 112.70 -10.30 123.00 1 1860 ---- 126.80B 106.80A 126.70B 109.10 -10.30 119.40 1865 ---- 123.10B 103.40A 123.10B 105.70 -10.10 115.80 10 1870 ---- 119.50B 100.00A 119.50B 102.30 -10.00 112.30 10 1875 ---- 115.90B 96.70A 115.80B 99.00 -9.80 108.80 110 1880 ---- 112.40B 93.50A 112.30B 95.70 -9.70 105.40 4 1885 ---- 108.90B 90.30A 108.80B 92.50 -9.60 102.10 1 1890 ---- 105.50B 87.20A 105.50B 89.40 -9.40 98.80 22 1895 ---- 102.20B 84.20A 102.10B 86.40 -9.20 95.60 17 1900 ---- 99.00B 81.30A 98.90B 83.50 -9.00 1 92.50 3 626 1905 ---- 95.80B 78.50A 95.70B 80.60 -8.90 89.50 1 1 1910 81.60 92.70B 75.70A 76.00A 77.80 -8.70 4 86.50 63 1915 ---- 89.60B 73.00A 89.50B 75.10 -8.50 83.60 1920 ---- 86.80B 70.40A 86.70B 72.50 -8.30 80.80 8 15 1925 ---- 83.90B 67.90A 83.80B 69.90 -8.20 78.10 1 601 1930 70.50 81.10B 65.40A 65.70A 67.40 -8.00 6 75.40 12 1935 ---- 78.40B 63.00A 78.30B 65.00 -7.80 72.80 3 1940 ---- 75.70B 60.70A 75.60B 62.60 -7.70 70.30 18 1945 63.40 73.10B 58.50A 64.50B 60.30 -7.50 8 67.80 5 1950 ---- 70.60B 56.30A 70.50B 58.10 -7.30 3 65.40 277 483 1955 ---- 68.10B 54.20A 67.90B 56.00 -7.10 63.10 1 38 1960 ---- 65.80B 52.20A 65.70B 53.90 -7.00 60.90 1 4 1965 ---- 63.40B 50.20A 63.30B 51.90 -6.80 58.70 19 1970 ---- 61.20B 48.30A 61.10B 49.90 -6.70 56.60 1 3 1975 ---- 59.00B 46.50A 58.90B 48.00 -6.60 54.60 65 1980 ---- 56.90B 44.80A 56.80B 46.20 -6.40 5 52.60 7 193 1985 ---- 54.90B 43.10A 54.80B 44.50 -6.20 5 50.70 1 2 1990 ---- 52.90B 41.40A 52.80B 42.80 -6.00 1350 48.80 1 4034 1995 ---- 50.90B 39.90A 50.80B 41.10 -5.90 47.00 1 1 2000 46.10 49.20B 38.30A 38.30A 39.60 -5.70 70 45.30 513 791 2005 ---- 47.40B 36.90A 47.30B 38.10 -5.50 43.60 1 7 2010 ---- 45.50B 35.50A 45.40B 36.60 -5.40 42.00 5 2015 ---- 44.00B 34.10A 43.90B 35.20 -5.30 40.50 3 2020 ---- 42.40B 32.80A 42.30B 33.90 -5.10 39.00 11 2025 34.00 40.80B 31.60A 35.20B 32.60 -5.00 4 37.60 27 2030 ---- 39.30B 30.40A 39.20B 31.40 -4.80 1 36.20 31 2035 ---- 37.80B 29.20A 37.70B 30.20 -4.60 34.80 9 2040 30.30 36.40B 28.10A 28.30A 29.10 -4.40 4 33.50 2045 ---- 35.10B 27.10A 35.00B 28.00 -4.30 32.30 2 77 2050 30.20 33.80B 26.00A 26.20A 26.90 -4.20 254 31.10 1081 2055 32.00 32.60B 25.10A 25.10A 25.90 -4.10 3 30.00 4 2060 ---- 31.40B 24.10A 31.30B 24.90 -4.00 28.90 4 8 2065 ---- 30.20B 23.20A 30.10B 23.90 -3.90 27.80 3 2070 ---- 29.10B 22.40A 29.00B 23.00 -3.80 26.80 1 2075 ---- 28.00B 21.50A 27.90B 22.20 -3.60 25.80 75 2080 ---- 27.00B 20.80A 26.90B 21.30 -3.60 24.90 24 72 2085 ---- 26.00B 20.00A 25.90B 20.50 -3.50 24.00 33 2090 ---- 25.10B 19.20A 25.00B 19.80 -3.30 19 23.10 2095 ---- 24.10B 18.50A 24.00B 19.00 -3.30 22.30 2100 19.00 23.30B 17.80A 18.10B 18.30 -3.20 4 21.50 691 2105 ---- 22.40B 17.20A 22.30B 17.60 -3.10 20.70 4 2110 ---- 21.60B 16.50A 21.50B 17.00 -3.00 20.00 1 2115 20.20 20.80B 15.90A 15.90A 16.40 -2.90 1 19.30 6 2120 ---- 20.10B 15.40A 20.00B 15.80 -2.80 18.60 59 2125 17.50 19.40B 14.80A 16.40B 15.20 -2.70 2 17.90 1 2 2130 16.50 18.70B 14.30A 14.30A 14.60 -2.70 2 17.30 1 2135 ---- 18.00B 13.80A 17.90B 14.10 -2.60 16.70 2140 ---- 17.40B 13.30A 17.30B 13.60 -2.50 16.10 55 2145 ---- 16.80B 12.80A 16.70B 13.10 -2.40 15.50 1 1 2150 15.60 16.20B 12.40A 12.40A 12.70 -2.30 346 15.00 10 311 2155 ---- 15.60B 11.90A 15.50B 12.20 -2.30 14.50 2160 ---- 15.00B 11.50A 14.90B 11.80 -2.20 14.00 70 2165 ---- 14.50B 11.10A 14.40B 11.40 -2.10 13.50 5 2170 11.60 14.00B 10.70A 10.70A 11.00 -2.00 51 13.00 11 2175 12.50 13.50B 10.40A 10.40A 10.60 -2.00 1 12.60 2180 ---- 13.00B 10.00A 13.00B 10.20 -2.00 12.20 35 2185 ---- 12.60B 9.70A 12.50B 9.90 -1.90 11.80 10 2190 ---- 12.10B 9.40A 12.10B 9.60 -1.80 11.40 61 2195 ---- 11.70B 9.10A 11.70B 9.30 -1.70 11.00 7 2200 11.00 11.30B 8.80 8.80 8.90 -1.80 3 10.70 1 80 2205 ---- 10.90B 8.50A 10.90B 8.70 -1.60 10.30 2210 10.80 10.80 8.20A 8.20A 8.40 -1.60 2 10.00 36 2215 ---- 10.20B 7.90A 10.20B 8.10 -1.60 9.70 1 2220 ---- 9.80B 7.70A 9.80B 7.80 -1.50 9.30 55 2225 ---- 9.50B 7.40A 9.50B 7.60 -1.50 9.10 38 2230 ---- 9.20B 7.20A 9.20B 7.40 -1.40 8.80 76 2235 ---- 8.90B 7.00A 8.90B 7.10 -1.40 8.50 2240 ---- 8.60B 6.80A 8.60B 6.90 -1.30 8.20 1 47 2245 ---- 8.30B 6.60A 8.30B 6.70 -1.30 8.00 3 4 2250 8.00 8.10B 6.40 6.40 6.50 -1.20 20 7.70 97 202 2255 ---- 7.80B 6.20A 7.80B 6.30 -1.20 7.50 1 2260 7.30 7.60B 6.00A 7.60B 6.10 -1.20 2 7.30 5 7 2265 ---- 7.30B 5.80A 7.30B 5.90 -1.20 7.10 1 7 2270 ---- 7.10B 5.60A 7.10B 5.70 -1.20 6.90 17 2275 ---- 6.90B 5.50A 6.80B 5.60 -1.00 6.60 25 40 2280 5.30 6.70B 5.30 5.30 5.40 -1.10 2 6.50 5 2290 4.90 6.30B 4.90 5.00 5.10 -1.00 5 6.10 1 16 2300 ---- 5.90B 4.70A 5.90B 4.80 -1.00 3 5.80 36 185 2310 ---- 5.50B 4.50A 5.50B 4.60 -.80 2 5.40 11 2320 ---- 5.20B 4.20A 5.20B 4.30 -.80 5.10 11 2325 ---- 5.10B 4.10A 5.10B 4.20 -.80 5.00 25 2330 ---- ---- 4.00A 4.00A 4.10 -.80 4.90 2 2340 ---- ---- 3.80A 3.80A 3.90 -.70 4.60 2350 3.50 3.50 3.50 3.50 3.70 -.70 2 4.40 5 46 2360 ---- ---- 3.40A 3.40A 3.50 -.70 1 4.20 2 2 2370 ---- ---- 3.20A 3.20A 3.30 -.70 3 4.00 177 2375 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 44 2400 ---- ---- 2.80A 2.80A 2.80 -.60 10 3.40 50 200 2425 2.40 2.40 2.40 2.40 2.50 -.50 2 3.00 16 60 2450 ---- ---- 2.20A 2.20A 2.20 -.50 6 2.70 21 2475 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 2500 ---- ---- 1.80A 1.80A 1.80 -.40 2 2.20 11 129 2525 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 3 2550 ---- ---- 1.50A 1.50A 1.50 -.30 1 1.80 16 36 2600 1.20 1.30 1.20 1.30 1.20 -.30 46 1.50 7 34 2750 .90 .90 .80A .80A .70 -.20 5 .90 2 209 OG JUN23 Gold Option CALL 1000 ---- 963.30B 942.20A 963.10B 943.60 -11.80 955.40 1025 ---- 938.30B 917.20A 938.10B 918.60 -11.80 930.40 1050 ---- 913.30B 892.10A 913.00B 893.60 -11.80 905.40 1060 ---- 903.30B 882.10A 903.10B 883.60 -11.80 895.40 1070 ---- 893.30B 872.10A 893.00B 873.60 -11.80 885.40 1075 ---- 888.40B 867.10A 888.20B 868.60 -11.80 880.40 1080 ---- 883.40B 862.10A 883.20B 863.60 -11.80 875.40 1090 ---- 873.40B 852.10A 873.20B 853.60 -11.80 865.40 1100 ---- 863.40B 842.00A 863.20B 843.60 -11.80 855.40 1110 ---- 853.40B 832.10A 853.20B 833.60 -11.80 845.40 1120 ---- 843.40B 822.00A 843.20B 823.60 -11.80 835.40 1125 ---- 838.40B 817.00A 838.20B 818.60 -11.80 830.40 1130 ---- 833.40B 812.00A 833.20B 813.60 -11.80 825.40 1140 ---- 823.40B 802.00A 823.10B 803.60 -11.80 815.40 1150 ---- 813.50B 792.00A 813.30B 793.60 -11.80 805.40 1155 ---- 808.50B 787.00A 808.30B 788.60 -11.80 800.40 1160 ---- 803.50B 782.00A 803.40B 783.60 -11.80 795.40 1165 ---- 798.50B 777.00A 798.30B 778.60 -11.80 790.40 1170 ---- 793.50B 772.00A 793.30B 773.60 -11.80 785.40 1175 ---- 788.50B 766.90A 788.30B 768.60 -11.80 780.40 1180 ---- 783.50B 761.90A 783.30B 763.60 -11.80 775.40 1185 ---- 778.50B 756.90A 778.30B 758.60 -11.80 770.40 1190 ---- 773.50B 751.90A 773.30B 753.60 -11.80 765.40 1195 ---- 768.50B 746.90A 768.30B 748.60 -11.80 760.40 1200 ---- 763.60B 741.90A 763.50B 743.60 -11.80 755.40 1205 ---- 758.50B 736.90A 758.30B 738.60 -11.80 750.40 1210 ---- 753.50B 731.90A 753.40B 733.60 -11.80 745.40 1215 ---- 748.60B 726.90A 748.50B 728.60 -11.80 740.40 1220 ---- 743.60B 721.90A 743.50B 723.60 -11.80 735.40 1225 ---- 738.60B 716.90A 738.50B 718.60 -11.80 730.40 1230 ---- 733.60B 711.90A 733.50B 713.60 -11.80 725.40 1235 ---- 728.60B 706.90A 728.50B 708.60 -11.80 720.40 1240 ---- 723.60B 701.90A 701.90A 703.60 -11.80 715.40 1245 ---- 718.60B 696.80A 696.80A 698.60 -11.80 710.40 1250 ---- 713.60B 691.80A 691.80A 693.60 -11.80 705.40 1255 ---- 708.60B 686.80A 686.80A 688.60 -11.80 700.40 1260 ---- 703.60B 681.80A 681.80A 683.60 -11.80 695.40 1265 ---- 698.60B 676.80A 676.80A 678.60 -11.80 690.40 1270 ---- 693.60B 671.80A 671.80A 673.60 -11.80 685.40 1275 ---- 688.60B 666.80A 666.80A 668.60 -11.80 680.40 1280 ---- 683.60B 661.80A 661.80A 663.60 -11.80 675.40 1285 ---- 678.70B 656.80A 656.80A 658.60 -11.80 670.40 1290 ---- 673.70B 651.80A 651.80A 653.60 -11.80 665.40 1295 ---- 668.70B 646.80A 646.80A 648.60 -11.80 660.40 1300 ---- 663.70B 641.80A 641.80A 643.60 -11.80 655.40 1305 ---- 658.70B 636.80A 636.80A 638.60 -11.80 650.40 1310 ---- 653.70B 631.80A 631.80A 633.60 -11.80 645.40 1315 ---- 648.70B 626.70A 626.70A 628.60 -11.80 640.40 1320 ---- 643.70B 621.70A 621.70A 623.60 -11.80 635.40 1325 ---- 638.70B 616.70A 616.70A 618.60 -11.80 630.40 1330 ---- 633.70B 611.70A 633.50B 613.60 -11.80 625.40 1335 ---- 628.70B 606.70A 628.50B 608.60 -11.80 620.40 1340 ---- 623.70B 601.70A 623.50B 603.60 -11.80 615.40 1345 ---- 618.70B 596.70A 596.70A 598.60 -11.80 610.40 1350 ---- 613.80B 591.70A 613.70B 593.60 -11.80 605.40 1355 ---- 608.70B 586.70A 586.70A 588.60 -11.80 600.40 1360 ---- 603.80B 581.60A 603.70B 583.60 -11.80 595.40 1365 ---- 598.80B 576.70A 598.70B 578.60 -11.80 590.40 1370 ---- 593.80B 571.70A 593.70B 573.60 -11.80 585.40 1375 ---- 588.80B 566.70A 588.70B 568.60 -11.80 580.40 1380 ---- 583.80B 561.60A 583.70B 563.60 -11.80 575.40 1385 ---- 578.80B 556.70A 578.60B 558.60 -11.80 570.40 1390 ---- 573.80B 551.60A 573.60B 553.60 -11.80 565.40 1395 ---- 568.80B 546.60A 568.60B 548.60 -11.80 560.40 1400 552.50 563.80B 540.90 545.10B 543.60 -11.80 90 555.40 172 1405 ---- 558.80B 536.50A 558.60B 538.60 -11.80 550.40 1410 ---- 553.80B 531.50A 553.60B 533.60 -11.80 545.40 1415 ---- 548.80B 526.50A 548.60B 528.60 -11.80 540.40 1420 ---- 543.80B 521.50A 543.70B 523.60 -11.80 535.40 1425 ---- 538.90B 516.60A 538.80B 518.60 -11.80 530.40 1430 ---- 533.90B 511.60A 533.80B 513.60 -11.80 525.40 1435 ---- 528.90B 506.60A 528.80B 508.60 -11.80 520.40 1440 ---- 523.90B 501.60A 523.80B 503.60 -11.80 515.40 1445 ---- 518.90B 496.60A 518.80B 498.60 -11.80 510.40 1450 ---- 513.90B 491.50A 513.70B 493.60 -11.80 505.40 3 1455 ---- 508.90B 486.50A 508.70B 488.60 -11.80 500.40 1460 ---- 503.90B 481.60A 503.70B 483.60 -11.80 495.40 1465 ---- 498.90B 476.50A 498.70B 478.60 -11.80 490.40 1470 ---- 493.90B 471.50A 493.70B 473.60 -11.80 485.40 1475 ---- 488.90B 466.50A 488.70B 468.60 -11.80 480.40 3 1480 ---- 483.90B 461.50A 483.80B 463.60 -11.80 475.40 1485 ---- 479.00B 456.50A 478.90B 458.60 -11.80 470.40 200 1490 ---- 474.00B 451.50A 473.90B 453.60 -11.80 465.40 1495 ---- 469.00B 446.50A 468.90B 448.60 -11.80 460.40 1500 ---- 464.00B 441.50A 463.80B 443.60 -11.80 455.40 438 1505 ---- 459.00B 436.50A 458.90B 438.60 -11.80 450.40 1510 ---- 454.00B 431.50A 453.90B 433.60 -11.80 445.40 1515 ---- 449.00B 426.50A 448.80B 428.60 -11.80 440.40 1520 ---- 444.00B 421.50A 443.80B 423.60 -11.80 435.40 1525 ---- 439.00B 415.30A 438.90B 418.60 -11.80 430.40 22 1530 ---- 434.10B 411.50A 434.00B 413.60 -11.80 425.40 1535 ---- 429.10B 406.50A 429.00B 408.60 -11.80 420.40 1540 ---- 424.10B 401.60A 423.90B 403.60 -11.80 415.40 1545 ---- 419.20B 396.60A 419.10B 398.60 -11.80 410.40 1550 ---- 414.20B 390.50A 414.00B 393.60 -11.80 405.40 27 1555 ---- 409.30B 386.60A 409.20B 388.60 -11.90 400.50 1560 ---- 404.30B 381.70A 404.20B 383.70 -11.80 395.50 1565 ---- 399.30B 376.70A 399.20B 378.70 -11.80 390.50 1570 ---- 394.20B 371.80A 394.10B 373.70 -11.90 385.60 1 1575 ---- 389.30B 365.90A 389.10B 368.80 -11.80 380.60 12 1580 ---- 384.50B 361.90A 384.40B 363.80 -11.90 375.70 1585 ---- 379.60B 357.00A 379.40B 358.90 -11.90 370.80 2 1590 ---- 374.70B 352.10A 374.50B 354.00 -11.90 365.90 2 1595 ---- 369.80B 347.10A 369.60B 349.10 -11.80 360.90 1600 ---- 364.80B 341.40A 364.60B 344.20 -11.80 25 356.00 3 1605 ---- 359.90B 337.30A 359.70B 339.30 -11.80 351.10 6 1610 ---- 355.10B 332.40A 355.00B 334.40 -11.90 346.30 1615 ---- 350.20B 327.50A 349.90B 329.50 -11.90 341.40 2 1620 ---- 345.50B 322.70A 345.40B 324.60 -11.90 336.50 1625 ---- 340.60B 317.00A 340.50B 319.80 -11.90 331.70 1630 ---- 335.80B 313.00A 335.70B 315.00 -11.80 326.80 1 1635 ---- 330.90B 308.10A 330.80B 310.10 -11.90 322.00 1640 ---- 326.10B 303.30A 326.00B 305.30 -11.90 317.20 1 1645 ---- 321.30B 298.50A 321.20B 300.50 -11.90 312.40 1650 ---- 316.50B 293.00A 316.40B 295.70 -11.90 307.60 2 1655 ---- 311.70B 288.90A 311.60B 290.90 -11.90 302.80 1660 ---- 306.90B 284.10A 306.80B 286.20 -11.80 298.00 50 1665 ---- 302.20B 279.40A 302.10B 281.40 -11.90 293.30 30 1670 ---- 297.40B 274.60A 297.30B 276.70 -11.80 288.50 91 1675 ---- 292.50B 269.30A 292.40B 271.90 -11.90 283.80 312 1680 ---- 287.80B 265.20A 287.60B 267.20 -11.90 279.10 3 1685 ---- 283.10B 260.50A 282.90B 262.50 -11.90 274.40 11 1690 ---- 278.40B 255.90A 278.20B 257.90 -11.80 269.70 9 1695 ---- 273.70B 251.20A 273.60B 253.20 -11.80 265.00 5 1700 ---- 269.10B 245.90A 268.90B 248.60 -11.80 260.40 1 749 1705 ---- 264.40B 241.90A 264.30B 244.00 -11.80 255.80 3 1710 ---- 259.80B 237.30A 259.60B 239.40 -11.80 251.20 4 1715 ---- 255.20B 232.80A 255.00B 234.80 -11.80 246.60 6 1720 ---- 250.60B 227.70A 250.50B 230.20 -11.80 242.00 10 1725 ---- 246.10B 223.10A 245.90B 225.70 -11.80 237.50 94 1730 ---- 241.50B 218.70A 241.40B 221.20 -11.80 233.00 8 1735 ---- 237.00B 214.20A 236.90B 216.80 -11.70 228.50 201 1740 ---- 232.50B 209.70A 232.40B 212.30 -11.80 224.10 1 1745 ---- 228.10B 205.30A 228.00B 207.90 -11.70 219.60 22 1750 ---- 223.60B 200.90A 223.50B 203.50 -11.70 215.20 1 1058 1755 ---- 219.20B 196.60A 219.10B 199.20 -11.60 210.80 1 1760 ---- 214.80B 192.30A 214.70B 194.90 -11.60 206.50 30 1765 188.40 210.50B 188.10A 188.10A 190.60 -11.60 1 202.20 23 1770 193.70 206.20B 183.80A 183.80A 186.30 -11.60 2 197.90 2 1775 192.50 201.90B 179.60A 192.70B 182.10 -11.50 3 193.60 219 1780 175.80 197.60B 175.50A 185.80B 178.00 -11.40 1 189.40 2 1785 ---- 193.40B 171.40A 193.40B 173.90 -11.40 185.30 1790 ---- 189.20B 167.30A 189.20B 169.80 -11.30 181.10 11 1795 ---- 185.00B 163.30A 185.00B 165.70 -11.30 177.00 1800 170.60 180.90B 159.30A 159.30A 161.70 -11.30 2 173.00 6 1650 1805 ---- 176.80B 155.40A 176.80B 157.80 -11.20 169.00 13 1810 ---- 172.80B 151.50A 172.80B 153.90 -11.10 165.00 46 1815 ---- 168.80B 147.70A 168.80B 150.00 -11.10 161.10 40 1820 ---- 164.90B 143.90A 164.80B 146.20 -11.00 157.20 59 1825 140.70 161.00B 140.20A 149.60B 142.50 -10.80 1 153.30 3 240 1830 ---- 157.10B 136.50A 157.00B 138.80 -10.80 149.60 50 1835 ---- 153.40B 132.90A 153.40B 135.20 -10.60 145.80 1840 ---- 149.70B 129.30A 149.70B 131.60 -10.60 142.20 1 32 1845 ---- 145.90B 125.80A 145.90B 128.10 -10.40 138.50 10 1850 ---- 142.30B 122.40A 142.30B 124.60 -10.40 1560 135.00 154 4060 1855 ---- 138.60B 119.00A 138.60B 121.20 -10.20 131.40 7 1860 ---- 135.00B 115.60A 135.00B 117.90 -10.10 128.00 139 1865 ---- 131.50B 112.40A 131.50B 114.60 -10.00 124.60 22 1870 ---- 128.10B 109.20A 128.10B 111.40 -9.80 121.20 3 165 1875 ---- 124.70B 106.10A 124.70B 108.30 -9.70 1 118.00 2 204 1880 ---- 121.30B 103.00A 121.30B 105.20 -9.50 114.70 14 1885 ---- 118.10B 100.00A 118.10B 102.20 -9.40 111.60 71 1890 ---- 114.90B 97.10A 114.90B 99.20 -9.30 108.50 20 1895 ---- 111.70B 94.20A 111.70B 96.30 -9.20 105.50 12 1900 97.70 108.70B 91.50A 91.70A 93.50 -9.00 1563 102.50 3 4279 1905 ---- 105.60B 88.70A 105.60B 90.80 -8.80 99.60 14 1910 ---- 102.70B 86.10A 102.60B 88.10 -8.60 96.70 65 1915 ---- 100.00B 83.50A 99.90B 85.50 -8.50 94.00 109 1920 92.50 97.10B 81.00A 81.00A 82.90 -8.40 1 91.30 16 1925 ---- 94.40B 78.50A 94.30B 80.40 -8.20 1 88.60 307 1930 ---- 91.60B 76.10A 91.40B 78.00 -8.00 86.00 52 1935 ---- 89.00B 73.80A 88.90B 75.70 -7.80 83.50 28 1940 ---- 86.40B 71.50A 86.30B 73.40 -7.60 81.00 50 83 1945 ---- 83.90B 69.30A 83.90B 71.10 -7.50 78.60 30 1950 75.20 81.40B 67.20A 67.40A 68.90 -7.40 187 76.30 348 6302 1955 ---- 79.00B 65.00A 79.00B 66.80 -7.30 74.10 1 85 1960 72.60 76.70B 63.00A 63.00A 64.70 -7.20 40 71.90 4 16 1965 63.50 74.40B 61.00A 61.40A 62.70 -7.00 3 69.70 23 1970 ---- 72.20B 59.10A 72.20B 60.80 -6.80 67.60 276 1975 ---- 70.00B 57.30A 70.00B 58.90 -6.70 65.60 1 101 1980 ---- 67.80B 55.50A 67.80B 57.00 -6.60 63.60 41 1985 ---- 65.90B 53.70A 65.80B 55.30 -6.40 61.70 1990 ---- 64.00B 52.10A 64.00B 53.50 -6.40 59.90 1995 ---- 62.10B 50.40A 62.10B 51.80 -6.30 58.10 2000 56.00 60.20B 48.90A 48.90A 50.20 -6.10 567 56.30 1096 11053 2005 49.30 58.40B 47.30A 47.60A 48.60 -6.00 1 54.60 40 2010 ---- 56.50B 45.90A 56.50B 47.10 -5.80 52.90 1 15 2015 ---- 54.80B 44.40A 54.80B 45.60 -5.70 51.30 7 2020 ---- 53.20B 43.00A 53.20B 44.20 -5.60 49.80 623 2025 ---- 51.50B 41.70A 51.50B 42.80 -5.50 48.30 124 2030 ---- 50.10B 40.40A 50.10B 41.50 -5.30 46.80 2 2035 ---- 48.60B 39.10A 48.50B 40.20 -5.20 45.40 1 2040 ---- 47.20B 37.90A 47.20B 38.90 -5.10 1 44.00 2 5 2045 ---- 45.60B 36.80A 45.60B 37.70 -4.90 42.60 15 2050 37.10 44.40B 35.60A 35.70A 36.50 -4.80 113 41.30 90 3484 2055 ---- 43.00B 34.50A 42.90B 35.40 -4.70 40.10 15 2060 ---- 41.70B 33.40A 41.70B 34.30 -4.60 38.90 51 2065 ---- 40.40B 32.40A 40.40B 33.30 -4.40 37.70 2070 ---- 39.20B 31.50A 39.20B 32.20 -4.40 36.60 2 100 2075 ---- 38.10B 30.50A 38.10B 31.30 -4.20 35.50 13 1077 2080 36.60 36.90B 29.60A 36.90B 30.30 -4.10 4 34.40 2 2085 ---- 35.80B 28.60A 35.80B 29.40 -4.00 33.40 52 2090 ---- 34.70B 27.80A 34.70B 28.50 -3.90 32.40 2 2095 ---- 33.70B 26.90A 33.70B 27.60 -3.90 31.50 5 2100 ---- 32.70B 26.10A 32.70B 26.80 -3.70 37 30.50 670 2409 2105 ---- 31.80B 25.30A 31.80B 26.00 -3.60 29.60 2110 ---- 30.80B 24.50A 30.80B 25.20 -3.60 28.80 7 2115 ---- 29.90B 23.80A 29.90B 24.40 -3.60 28.00 26 2120 ---- 29.10B 23.10A 29.10B 23.70 -3.40 27.10 11 2125 ---- 28.20B 22.40A 28.20B 23.00 -3.40 26.40 74 2130 ---- 27.40B 21.70A 27.40B 22.30 -3.30 25.60 4 2135 ---- 26.60B 21.10A 26.60B 21.60 -3.30 24.90 80 88 2140 ---- 25.80B 20.50A 25.80B 21.00 -3.20 24.20 4 2145 ---- 25.10B 19.90A 25.10B 20.40 -3.10 23.50 4 2150 20.20 24.30B 19.40 20.00B 19.80 -3.10 76 22.90 328 7014 2155 ---- 23.60B 18.80A 23.60B 19.20 -3.00 22.20 9 2160 ---- 23.00B 18.30A 23.00B 18.60 -3.00 21.60 5 7 2165 20.80 22.30B 17.70A 17.70A 18.10 -2.90 4 21.00 25 28 2170 21.00 21.70B 17.20A 21.70B 17.60 -2.80 1 20.40 14 2175 ---- 21.10B 16.70A 21.10B 17.10 -2.80 19.90 153 2180 18.60 20.50B 16.20A 16.20A 16.60 -2.70 5 19.30 2 12 2185 ---- 19.90B 15.80A 19.90B 16.10 -2.70 18.80 2190 ---- 19.30B 15.30A 19.20B 15.70 -2.60 18.30 1 2195 17.10 18.80B 14.90A 14.90A 15.20 -2.60 11 17.80 5 5 2200 16.60 18.30B 14.50A 15.50B 14.80 -2.50 959 17.30 32 1999 2205 ---- 17.70B 14.10A 17.70B 14.40 -2.50 16.90 2210 ---- 17.20B 13.70A 17.20B 14.00 -2.40 16.40 2 2215 ---- 16.70B 13.30A 16.70B 13.60 -2.40 16.00 13 2220 15.90 16.30B 13.00A 16.30B 13.30 -2.30 16 15.60 3 2225 13.30 15.90B 12.70A 12.70A 12.90 -2.30 1 15.20 1 2230 ---- 15.40B 12.30A 15.40B 12.60 -2.20 14.80 2235 ---- 15.00B 12.10A 15.00B 12.20 -2.20 14.40 15 2240 ---- 14.60B 11.70A 14.60B 11.90 -2.10 14.00 11 2245 12.00 14.20B 11.40A 12.10B 11.60 -2.10 5 13.70 10 1663 2250 12.40 13.90B 11.20A 11.80B 11.30 -2.00 113 13.30 1 1135 2255 ---- 13.40B 10.90A 13.40B 11.00 -2.00 13.00 1 2260 ---- 13.10B 10.50A 13.10B 10.70 -1.90 12.60 1 2265 ---- 12.80B 10.20A 12.80B 10.50 -1.80 12.30 1 2270 ---- 12.40B 10.10A 12.40B 10.20 -1.80 12.00 37 2275 ---- 12.10B 9.70A 12.10B 10.00 -1.70 11.70 21 2280 ---- 11.80B 9.60A 11.80B 9.70 -1.70 11.40 2285 ---- 11.50B 9.30A 11.50B 9.50 -1.60 11.10 5 2290 ---- 11.20B 9.10A 11.20B 9.20 -1.70 10.90 2295 ---- 10.90B 8.90A 10.90B 9.00 -1.60 10.60 4 2300 10.00 10.70B 8.70A 8.70A 8.80 -1.60 117 10.40 530 1647 2305 ---- 10.40B 8.50A 10.40B 8.60 -1.50 10.10 2310 ---- 10.10B 8.30A 10.10B 8.40 -1.50 9.90 15 2315 ---- 9.90B 8.10A 9.90B 8.20 -1.40 9.60 2320 ---- 9.60B 7.90A 9.60B 8.00 -1.40 9.40 1 2325 ---- 9.40B 7.70A 9.40B 7.80 -1.40 9.20 3 2330 ---- 9.10B 7.50A 9.10B 7.60 -1.40 9.00 1 2335 ---- 8.90B 7.40A 8.90B 7.40 -1.40 1 8.80 2340 ---- 8.70B 7.20A 8.70B 7.30 -1.30 8.60 2350 ---- 8.30B 6.90A 8.30B 6.90 -1.30 8.20 1 50 2360 ---- 7.90B 6.60A 7.90B 6.60 -1.20 7.80 1 2370 ---- ---- 6.30A 6.30A 6.30 -1.20 7.50 2375 ---- 7.40B 6.10A 7.40B 6.20 -1.10 7.30 26 2380 ---- ---- 6.00A 6.00A 6.10 -1.10 1 7.20 1 2390 ---- ---- 5.80A 5.80A 5.80 -1.10 6.90 2400 ---- ---- 5.50A 5.50A 5.50 -1.10 335 6.60 2 909 2410 ---- ---- 5.30A 5.30A 5.30 -1.00 6.30 2420 ---- ---- 5.10A 5.10A 5.10 -.90 6.00 2425 ---- ---- 5.00A 5.00A 5.00 -.90 5.90 2 2430 ---- ---- 4.90A 4.90A 4.90 -.90 5.80 1 1 2440 ---- ---- 4.70A 4.70A 4.70 -.90 5.60 5 2450 ---- ---- 4.50A 4.50A 4.50 -.80 5.30 28 2475 ---- ---- 4.00A 4.00A 4.10 -.80 4.90 1 2500 4.30 4.30 3.70A 3.70A 3.70 -.70 1 4.40 1462 2525 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 2550 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 45 2575 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 5 2600 3.00 3.00 2.60A 2.60A 2.60 -.50 1 3.10 1348 2625 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 30 20 2700 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 856 2850 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 64 2900 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 19 3000 1.20 1.20 1.00A 1.00A 1.00 -.10 3 1.10 1794 850 ---- 1113.10B 1092.40A 1112.90B 1093.60 -11.80 1105.40 875 ---- 1088.10B 1067.40A 1087.90B 1068.60 -11.80 1080.40 900 ---- 1063.10B 1042.30A 1062.90B 1043.60 -11.80 1055.40 925 ---- 1038.10B 1017.30A 1037.80B 1018.60 -11.80 1030.40 950 ---- 1013.20B 992.20A 1013.00B 993.60 -11.80 1005.40 975 ---- 988.20B 967.20A 988.00B 968.60 -11.80 980.40 OG JLY23 Gold Option CALL 1200 ---- 780.00B 759.00A 779.80B 760.40 -11.90 772.30 1225 ---- 755.00B 734.00A 754.80B 735.40 -11.90 747.30 1250 ---- 730.10B 708.90A 729.90B 710.40 -11.90 722.30 1275 ---- 705.10B 683.90A 704.90B 685.40 -11.90 697.30 1300 ---- 680.10B 658.90A 679.90B 660.40 -11.90 672.30 2 1325 ---- 655.20B 633.80A 655.00B 635.40 -11.90 647.30 1350 ---- 630.20B 608.80A 630.00B 610.40 -11.90 622.30 1375 ---- 605.20B 583.80A 605.10B 585.40 -11.90 597.30 1390 ---- 590.30B 568.70A 590.10B 570.40 -11.90 582.30 1400 ---- 580.30B 558.70A 580.10B 560.40 -11.90 572.30 1410 ---- 570.30B 548.70A 570.10B 550.40 -11.90 562.30 1420 ---- 560.30B 538.70A 560.10B 540.40 -11.90 552.30 1425 ---- 555.30B 533.70A 533.70A 535.40 -11.90 547.30 1430 ---- 550.30B 528.70A 528.70A 530.40 -11.90 542.30 2 1440 ---- 540.40B 518.60A 518.60A 520.40 -11.90 532.30 1450 ---- 530.40B 508.60A 508.60A 510.40 -11.90 522.30 1460 ---- 520.40B 498.60A 498.60A 500.40 -11.90 512.30 1470 ---- 510.40B 488.60A 488.60A 490.40 -11.90 502.30 1475 ---- 505.40B 483.60A 483.60A 485.40 -11.90 497.30 1480 ---- 500.40B 478.60A 478.60A 480.40 -11.90 492.30 1 1490 ---- 490.50B 468.60A 468.60A 470.40 -11.90 482.30 1 1495 ---- 485.50B 463.50A 463.50A 465.40 -11.90 477.30 1500 ---- 480.50B 457.10A 457.10A 460.40 -11.90 472.30 16 1505 ---- 475.50B 453.50A 475.30B 455.40 -11.90 467.30 1510 ---- 470.60B 448.50A 448.50A 450.40 -11.90 462.30 1 1515 ---- 465.60B 443.60A 443.60A 445.40 -11.90 457.30 1520 ---- 460.60B 438.60A 460.40B 440.40 -11.90 452.30 1525 ---- 455.60B 432.30A 455.40B 435.40 -11.90 447.30 1530 ---- 450.70B 428.50A 450.60B 430.40 -11.90 442.30 1 1535 ---- 445.70B 423.70A 445.50B 425.40 -11.90 437.30 1540 ---- 440.80B 418.70A 440.70B 420.40 -12.00 432.40 1545 ---- 435.80B 413.80A 435.60B 415.50 -11.90 427.40 1550 ---- 430.90B 407.70A 430.70B 410.50 -12.00 422.50 1555 ---- 426.00B 403.90A 425.90B 405.60 -11.90 417.50 1560 ---- 421.10B 399.00A 421.00B 400.60 -12.00 412.60 1565 ---- 416.20B 394.10A 416.10B 395.70 -11.90 407.60 1 1570 ---- 411.30B 389.20A 411.20B 390.80 -11.90 402.70 1575 ---- 406.40B 383.20A 406.30B 385.90 -11.90 397.80 1580 ---- 401.50B 379.40A 401.40B 381.00 -11.90 392.90 1585 ---- 396.60B 374.50A 396.50B 376.10 -11.90 388.00 1590 ---- 391.50B 369.60A 391.40B 371.20 -11.90 383.10 1595 ---- 386.80B 364.70A 386.60B 366.30 -12.00 378.30 1600 ---- 382.00B 358.90A 381.80B 361.50 -11.90 373.40 1605 ---- 377.10B 354.90A 376.90B 356.60 -12.00 368.60 1610 ---- 372.30B 350.10A 372.10B 351.80 -11.90 363.70 1615 ---- 367.40B 345.30A 367.20B 347.00 -11.90 358.90 1620 ---- 362.60B 340.40A 362.40B 342.20 -11.90 354.10 1625 345.10 357.80B 334.80A 345.90B 337.40 -11.90 1 349.30 2 1630 ---- 353.10B 330.80A 352.90B 332.60 -11.90 344.50 1635 ---- 348.40B 326.10A 348.30B 327.80 -11.90 339.70 1640 ---- 343.60B 321.30A 343.50B 323.00 -11.90 334.90 1645 ---- 338.80B 316.50A 338.70B 318.30 -11.90 330.20 1650 321.20 334.10B 311.00A 322.00B 313.60 -11.80 2 325.40 1 1655 ---- 329.30B 307.10A 329.20B 308.80 -11.90 320.70 1660 ---- 324.60B 302.40A 324.50B 304.10 -11.90 316.00 1665 ---- 319.90B 297.70A 319.80B 299.40 -11.90 311.30 1670 ---- 315.10B 293.00A 315.00B 294.70 -11.90 306.60 1 1675 ---- 310.60B 287.60A 310.50B 290.10 -11.90 302.00 1 1680 ---- 305.80B 283.70A 305.70B 285.40 -11.90 297.30 30 1685 ---- 301.10B 279.10A 301.00B 280.80 -11.90 292.70 1 1690 ---- 296.50B 274.50A 296.30B 276.20 -11.90 288.10 1695 ---- 291.90B 269.90A 291.70B 271.60 -11.90 283.50 1700 ---- 287.30B 264.60A 287.20B 267.00 -11.90 278.90 9 1705 ---- 282.70B 260.60A 282.60B 262.50 -11.80 274.30 1710 ---- 278.20B 255.60A 278.00B 257.90 -11.90 269.80 1715 ---- 273.60B 251.10A 273.50B 253.40 -11.90 265.30 1720 ---- 269.10B 246.60A 269.00B 249.00 -11.80 260.80 1725 ---- 264.60B 242.20A 264.50B 244.50 -11.80 256.30 1730 ---- 260.20B 237.70A 260.00B 240.10 -11.80 251.90 1735 ---- 255.90B 233.30A 255.80B 235.70 -11.70 247.40 1 1740 ---- 251.30B 229.00A 251.10B 231.30 -11.70 243.00 1745 ---- 246.90B 224.60A 246.70B 227.00 -11.70 238.70 1750 ---- 242.50B 220.30A 242.40B 222.60 -11.70 234.30 314 1755 ---- 238.20B 216.00A 238.10B 218.40 -11.60 230.00 1760 ---- 233.90B 211.80A 233.80B 214.10 -11.60 225.70 1765 ---- 229.60B 207.60A 229.50B 209.90 -11.60 221.50 21 1770 ---- 225.30B 203.40A 225.20B 205.70 -11.50 217.20 1 1775 ---- 221.10B 199.30A 221.00B 201.50 -11.50 213.00 30 1780 ---- 216.90B 195.20A 216.80B 197.40 -11.50 208.90 1 1785 ---- 212.70B 191.10A 212.70B 193.30 -11.40 204.70 19 1790 ---- 208.50B 187.10A 208.50B 189.30 -11.40 200.70 2 1795 ---- 204.40B 183.10A 204.40B 185.30 -11.30 196.60 1800 190.00 200.40B 179.20A 179.20A 181.30 -11.30 2 192.60 38 170 1805 ---- 196.30B 175.30A 196.20B 177.40 -11.20 188.60 1 1 1810 ---- 192.30B 171.40A 192.20B 173.60 -11.10 184.70 1 1815 ---- 188.40B 167.60A 188.30B 169.70 -11.10 180.80 6 1820 ---- 184.40B 163.90A 184.30B 166.00 -10.90 176.90 1 1 1825 ---- 180.60B 160.10A 180.50B 162.20 -10.90 173.10 1830 ---- 176.70B 156.50A 176.60B 158.50 -10.90 169.40 1835 ---- 172.90B 152.90A 172.80B 154.90 -10.70 165.60 1840 ---- 169.30B 149.30A 169.30B 151.30 -10.70 162.00 14 1845 ---- 165.60B 145.80A 165.60B 147.80 -10.50 158.30 1850 ---- 162.00B 142.40A 162.00B 144.30 -10.50 154.80 482 1855 ---- 158.30B 138.90A 158.30B 140.90 -10.30 151.20 1860 ---- 154.80B 135.60A 154.80B 137.50 -10.30 147.80 66 1865 ---- 151.20B 132.30A 151.20B 134.10 -10.20 144.30 114 1870 ---- 147.80B 129.00A 147.80B 130.90 -10.00 140.90 1875 ---- 144.30B 125.90A 144.30B 127.70 -9.90 137.60 1880 ---- 141.00B 122.70A 141.00B 124.50 -9.90 134.40 2 2 1885 ---- 137.60B 119.70A 137.60B 121.40 -9.70 131.10 2 2 1890 ---- 134.40B 116.70A 134.40B 118.30 -9.70 128.00 203 1895 ---- 131.20B 113.70A 131.20B 115.40 -9.50 124.90 1900 ---- 128.10B 110.80A 128.10B 112.40 -9.40 35 121.80 150 399 1905 ---- 124.90B 108.00A 124.80B 109.60 -9.20 118.80 10 1910 ---- 121.90B 105.20A 121.80B 106.80 -9.10 115.90 1915 ---- 118.90B 102.50A 118.80B 104.00 -9.00 113.00 1920 ---- 116.00B 99.80A 115.90B 101.30 -8.80 110.10 2 1925 ---- 113.20B 97.20A 113.10B 98.70 -8.70 107.40 260 1930 ---- 110.60B 94.60A 110.50B 96.10 -8.60 104.70 12 1935 ---- 107.80B 92.20A 107.70B 93.60 -8.40 102.00 1940 ---- 105.10B 89.70A 105.00B 91.20 -8.20 99.40 27 1945 ---- 102.50B 87.30A 102.40B 88.80 -8.00 96.80 2 1950 ---- 99.90B 84.80A 99.80B 86.40 -8.00 35 94.40 1313 1308 1955 ---- 97.30B 82.80A 97.20B 84.10 -7.80 91.90 1960 ---- 94.80B 80.60A 94.60B 81.90 -7.60 89.50 1965 ---- 92.40B 78.40A 92.30B 79.70 -7.50 87.20 1 1970 ---- 90.10B 76.30A 90.00B 77.60 -7.40 85.00 17 1975 ---- 87.70B 74.10A 87.50B 75.50 -7.30 82.80 204 1980 ---- 85.50B 72.30A 85.40B 73.50 -7.10 13 80.60 5 5 1985 ---- 83.30B 70.40A 83.20B 71.50 -7.00 13 78.50 5 5 1990 ---- 81.10B 68.50A 81.00B 69.60 -6.80 76.40 1 1995 ---- 79.00B 66.70A 78.90B 67.70 -6.80 74.50 2000 70.70 77.00B 64.70A 69.60B 65.90 -6.60 120 72.50 165 1074 2005 ---- 74.90B 63.20A 74.80B 64.10 -6.50 70.60 2010 ---- 72.90B 61.50A 72.80B 62.40 -6.40 68.80 2015 ---- 71.00B 59.80A 70.90B 60.70 -6.30 67.00 2020 ---- 69.20B 58.20A 69.10B 59.10 -6.10 65.20 2025 ---- 67.50B 56.40A 67.50B 57.50 -6.00 63.50 2 2030 ---- 65.60B 55.20A 65.50B 55.90 -5.90 61.80 2035 ---- 63.90B 53.70A 63.80B 54.40 -5.80 60.20 2040 ---- 62.30B 52.20A 62.30B 53.00 -5.60 58.60 2045 ---- 60.60B 50.90A 60.50B 51.50 -5.60 57.10 2050 ---- 59.20B 49.30A 59.20B 50.20 -5.40 55.60 7 2055 ---- 57.60B 48.20A 57.50B 48.80 -5.40 54.20 12 2060 ---- 56.10B 46.90A 56.00B 47.50 -5.30 52.80 1 2065 ---- 54.60B 45.70A 54.50B 46.30 -5.10 51.40 12 2070 ---- 53.20B 44.40A 53.10B 45.10 -5.00 50.10 1 7 2075 ---- 52.00B 43.10A 52.00B 43.90 -4.90 48.80 56 2080 ---- 50.60B 41.90A 50.60B 42.70 -4.80 47.50 850 2085 ---- 49.20B 41.00A 49.10B 41.60 -4.70 46.30 6 2090 ---- 48.00B 39.90A 47.90B 40.50 -4.60 45.10 2095 ---- 46.80B 38.90A 46.70B 39.50 -4.50 44.00 2100 45.00 45.70B 37.70A 39.90B 38.40 -4.40 3 42.80 183 1024 2105 ---- 44.40B 36.90A 44.30B 37.40 -4.40 41.80 1 2110 40.90 43.30B 35.90A 35.90A 36.50 -4.20 1 40.70 14 2115 ---- 42.20B 35.00A 42.10B 35.60 -4.10 39.70 1 2120 ---- 41.10B 34.10A 41.00B 34.60 -4.10 38.70 2125 ---- 40.20B 33.10A 40.20B 33.80 -3.90 37.70 5 2130 ---- 39.10B 32.40A 39.00B 32.90 -3.90 36.80 1 2135 ---- 38.10B 31.60A 38.00B 32.10 -3.70 35.80 2140 30.70 37.10B 30.60A 31.60B 31.30 -3.70 30 35.00 2145 ---- 36.20B 30.00A 36.10B 30.50 -3.60 34.10 2150 ---- 35.50B 29.20A 35.40B 29.70 -3.60 33.30 1711 2092 2155 33.60 34.50B 28.50A 34.40B 29.00 -3.40 1 32.40 2160 ---- 33.60B 27.80A 33.50B 28.30 -3.40 31.70 2165 ---- 32.80B 27.20A 32.70B 27.60 -3.30 30.90 2170 ---- 32.00B 26.40A 31.90B 26.90 -3.20 30.10 1 1 2175 ---- 31.30B 25.70A 31.30B 26.30 -3.10 29.40 6 21 2180 ---- 30.50B 25.10A 30.40B 25.60 -3.10 28.70 2185 ---- 29.70B 24.50A 29.60B 25.00 -3.00 28.00 2190 ---- 29.00B 23.90A 28.90B 24.40 -3.00 27.40 2195 ---- 28.30B 23.40A 28.20B 23.80 -2.90 26.70 2200 25.40 27.70B 22.80A 25.90B 23.30 -2.80 21 26.10 65 365 2205 ---- 27.00B 22.30A 26.90B 22.70 -2.80 25.50 2210 ---- 26.40B 21.70A 26.30B 22.20 -2.70 24.90 2215 22.30 25.70B 21.20A 22.80B 21.70 -2.70 16 24.40 2220 24.10 25.10B 20.70A 20.70A 21.20 -2.60 50 23.80 2225 22.80 24.60B 20.30A 20.50 20.70 -2.60 13 23.30 46 2230 ---- 24.00B 19.80A 23.90B 20.20 -2.50 22.70 1 2235 ---- 23.40B 19.40A 23.30B 19.70 -2.50 22.20 2240 ---- 22.90B 18.90A 22.80B 19.30 -2.40 21.70 2245 ---- 22.40B 18.50A 22.30B 18.80 -2.50 21.30 2250 ---- 21.90B 18.10A 21.90B 18.40 -2.40 20.80 5 312 2255 ---- 21.40B 17.70A 21.40B 18.00 -2.40 20.40 2260 ---- 20.90B 17.30A 20.90B 17.60 -2.30 19.90 2265 ---- 20.40B 16.90A 20.40B 17.20 -2.30 19.50 1 2270 ---- 19.90B 16.60A 19.90B 16.80 -2.30 19.10 6 2275 ---- 19.50B 16.20A 19.50B 16.40 -2.30 18.70 7 2280 ---- 19.10B 15.90A 19.10B 16.10 -2.20 18.30 1 2290 ---- 18.20B 15.20A 18.20B 15.40 -2.10 17.50 2300 ---- 17.50B 14.50A 17.50B 14.70 -2.10 1 16.80 4418 2310 ---- 16.70B 13.90A 16.70B 14.10 -2.00 16.10 2320 ---- 16.00B 13.40A 16.00B 13.50 -2.00 15.50 2325 ---- 15.70B 13.10A 15.70B 13.20 -1.90 15.10 10 2330 ---- 15.30B 12.80A 15.30B 12.90 -1.90 1 14.80 2 2340 ---- 14.60B 12.30A 14.60B 12.40 -1.80 14.20 1 2350 ---- 14.10B 11.80A 14.10B 11.90 -1.80 13.70 8 2360 ---- 13.40B 11.40A 13.40B 11.40 -1.70 1 13.10 2370 ---- 12.80B 10.90A 12.80B 11.00 -1.60 12.60 2375 ---- 12.70B 10.70A 12.70B 10.80 -1.60 12.40 2380 ---- 12.30B 10.50A 12.30B 10.50 -1.60 12.10 2400 11.50 11.50 9.70A 9.70A 9.70 -1.50 12 11.20 206 2425 ---- 10.40B 8.90A 10.40B 8.90 -1.30 10.20 2 2 2450 ---- 9.50B 8.10A 9.50B 8.10 -1.20 9.30 45 2475 ---- 8.60B 7.50A 8.60B 7.40 -1.10 8.50 5 2500 ---- 7.90B 6.80A 7.90B 6.80 -1.00 1 7.80 754 2525 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 2550 ---- ---- 5.70A 5.70A 5.80 -.80 6.60 2575 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 2700 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 22 164 OG AUG23 Gold Option CALL 1200 ---- 779.40B 759.10A 779.20B 760.40 -11.90 772.30 1225 ---- 754.40B 734.10A 754.10B 735.40 -11.90 747.30 1250 ---- 729.50B 709.00A 729.20B 710.40 -11.90 722.30 1275 ---- 704.60B 684.00A 704.40B 685.40 -11.90 697.30 1300 ---- 679.70B 658.90A 679.50B 660.40 -11.90 672.30 1325 ---- 654.70B 633.90A 654.50B 635.40 -11.90 647.30 1350 ---- 629.80B 608.80A 629.60B 610.40 -11.90 622.30 1375 ---- 604.80B 583.80A 604.60B 585.40 -11.90 597.30 1390 ---- 589.90B 568.80A 589.70B 570.40 -11.90 582.30 1400 ---- 579.90B 558.80A 579.70B 560.40 -11.90 572.30 1410 ---- 569.90B 548.80A 569.70B 550.40 -11.90 562.30 1420 ---- 559.90B 538.70A 559.70B 540.40 -11.90 552.30 1425 ---- 554.90B 533.70A 554.70B 535.40 -11.90 547.30 1430 ---- 549.90B 528.70A 549.60B 530.40 -11.90 542.30 1440 ---- 540.00B 518.70A 539.80B 520.40 -11.90 532.30 1450 ---- 530.10B 508.70A 529.90B 510.40 -11.90 522.30 2 1460 ---- 520.10B 498.80A 519.90B 500.40 -11.90 512.30 1470 ---- 510.20B 488.80A 510.00B 490.40 -11.90 502.30 1475 ---- 505.20B 482.10A 505.00B 485.40 -11.90 497.30 1480 ---- 500.20B 478.80A 500.00B 480.40 -11.90 492.30 1490 ---- 490.20B 468.80A 490.00B 470.40 -11.90 482.30 1495 ---- 485.20B 463.80A 485.10B 465.40 -11.90 477.30 1500 ---- 480.30B 457.30A 480.10B 460.40 -11.90 472.30 7 1505 ---- 475.30B 453.90A 475.10B 455.40 -11.90 467.30 1510 ---- 470.40B 448.90A 470.20B 450.40 -11.90 462.30 1515 ---- 465.50B 444.00A 465.40B 445.40 -12.00 457.40 1520 ---- 460.50B 439.10A 460.30B 440.50 -11.90 452.40 1525 ---- 455.60B 432.70A 455.40B 435.50 -12.00 447.50 1530 ---- 450.70B 429.30A 450.50B 430.60 -11.90 442.50 1535 ---- 445.80B 424.30A 445.60B 425.60 -12.00 437.60 1540 ---- 440.90B 419.40A 440.70B 420.70 -12.00 432.70 1545 ---- 436.00B 414.50A 435.80B 415.80 -11.90 427.70 1550 ---- 431.10B 408.20A 431.00B 410.90 -11.90 422.80 2 2 1555 ---- 426.20B 404.70A 426.00B 406.00 -11.90 417.90 1560 ---- 421.30B 399.80A 421.10B 401.10 -12.00 413.10 1565 ---- 416.30B 394.90A 416.10B 396.20 -12.00 408.20 1570 ---- 411.60B 390.10A 411.40B 391.30 -12.00 403.30 1575 394.60 406.60B 384.00A 395.10B 386.50 -12.00 1 398.50 1580 ---- 401.90B 380.40A 401.70B 381.70 -11.90 393.60 1585 ---- 397.10B 375.60A 396.90B 376.80 -12.00 388.80 1590 ---- 392.30B 370.70A 392.10B 372.00 -12.00 384.00 1595 ---- 387.50B 365.90A 387.30B 367.20 -12.00 379.20 1600 370.50 382.70B 360.00A 371.00B 362.40 -12.00 4 374.40 11 11 1605 ---- 377.90B 356.30A 377.70B 357.60 -12.00 369.60 1610 ---- 373.10B 351.60A 373.00B 352.80 -12.00 364.80 1615 ---- 368.30B 346.80A 368.10B 348.10 -11.90 360.00 1620 ---- 363.60B 342.10A 363.50B 343.30 -12.00 355.30 1625 346.50 358.80B 336.30A 347.10B 338.60 -11.90 4 350.50 1630 ---- 354.10B 332.60A 353.80B 333.90 -11.90 345.80 1635 ---- 349.40B 327.90A 349.10B 329.20 -11.90 341.10 1640 ---- 344.70B 323.30A 344.50B 324.50 -11.90 336.40 1645 ---- 339.90B 318.60A 339.70B 319.80 -11.90 331.70 2 1650 322.90 335.40B 312.80A 323.60B 315.20 -11.90 2 327.10 78 1655 ---- 330.70B 309.30A 330.50B 310.60 -11.80 322.40 1660 ---- 326.10B 304.70A 326.00B 305.90 -11.90 317.80 1665 ---- 321.50B 300.10A 321.30B 301.30 -11.90 313.20 1 1670 ---- 316.90B 295.50A 316.70B 296.70 -11.90 308.60 1 1675 ---- 312.30B 289.80A 312.10B 292.20 -11.80 304.00 1680 ---- 307.70B 286.40A 307.60B 287.60 -11.90 299.50 1685 ---- 303.00B 280.80A 302.90B 283.10 -11.80 294.90 1690 ---- 298.50B 276.30A 298.40B 278.60 -11.80 290.40 1695 ---- 294.00B 271.80A 293.80B 274.10 -11.80 285.90 1700 ---- 289.70B 267.30A 289.50B 269.60 -11.80 281.40 238 1705 ---- 285.20B 262.90A 285.00B 265.20 -11.80 277.00 1710 ---- 280.60B 258.50A 280.40B 260.80 -11.70 272.50 1715 ---- 276.30B 254.10A 276.10B 256.40 -11.70 268.10 1720 ---- 271.70B 249.70A 271.60B 252.00 -11.70 263.70 4 1725 ---- 267.40B 245.40A 267.20B 247.60 -11.80 259.40 1730 ---- 263.00B 241.10A 262.80B 243.30 -11.70 255.00 1735 ---- 258.70B 236.80A 258.50B 239.00 -11.70 250.70 1 1740 ---- 254.30B 232.50A 254.20B 234.80 -11.60 246.40 1745 ---- 250.00B 228.30A 249.90B 230.50 -11.70 242.20 1750 ---- 245.80B 224.10A 245.70B 226.30 -11.70 238.00 420 1755 ---- 241.60B 220.00A 241.40B 222.20 -11.60 233.80 1760 ---- 237.30B 215.90A 237.20B 218.00 -11.60 229.60 1765 ---- 233.30B 211.80A 233.10B 213.90 -11.60 225.50 1770 ---- 229.10B 207.70A 229.00B 209.90 -11.50 221.40 1775 ---- 225.00B 203.70A 224.80B 205.80 -11.50 217.30 815 1780 ---- 220.90B 199.70A 220.70B 201.90 -11.40 213.30 1785 ---- 216.80B 195.80A 216.70B 197.90 -11.40 209.30 1790 ---- 212.80B 191.90A 212.70B 194.00 -11.30 205.30 1795 ---- 208.80B 188.00A 208.70B 190.20 -11.20 201.40 1800 192.50 204.90B 184.20A 196.30B 186.30 -11.20 3 197.50 40 1805 ---- 201.00B 180.50A 200.80B 182.60 -11.00 193.60 1810 ---- 197.10B 176.70A 197.00B 178.80 -11.00 189.80 1815 ---- 193.30B 173.10A 193.10B 175.10 -10.90 186.00 7 1820 ---- 189.50B 169.40A 189.30B 171.40 -10.90 182.30 1825 ---- 185.90B 165.80A 185.80B 167.80 -10.80 178.60 65 1830 ---- 182.10B 162.30A 182.00B 164.30 -10.70 175.00 1000 1835 ---- 178.50B 158.80A 178.30B 160.80 -10.60 171.40 5 1840 ---- 174.90B 155.40A 174.80B 157.30 -10.50 167.80 1845 ---- 171.30B 152.00A 171.10B 153.90 -10.40 164.30 1850 ---- 167.80B 148.60A 167.70B 150.50 -10.40 160.90 1 124 1855 ---- 164.20B 145.30A 164.10B 147.20 -10.20 157.40 7 1860 ---- 160.80B 142.10A 160.70B 143.90 -10.20 154.10 1865 ---- 157.40B 138.90A 157.30B 140.70 -10.10 150.80 1870 ---- 154.00B 135.80A 153.90B 137.60 -9.90 147.50 1875 ---- 150.70B 132.70A 150.60B 134.50 -9.80 144.30 5 1880 ---- 147.50B 129.60A 147.40B 131.40 -9.70 141.10 1885 ---- 144.30B 126.70A 144.20B 128.40 -9.60 138.00 9 1890 ---- 141.10B 123.70A 141.00B 125.50 -9.50 135.00 1895 ---- 138.00B 120.90A 137.90B 122.60 -9.40 132.00 1900 ---- 135.00B 118.10A 134.90B 119.70 -9.40 129.10 1 1405 1905 ---- 131.90B 115.30A 131.70B 116.90 -9.30 126.20 1910 ---- 129.00B 112.60A 128.90B 114.20 -9.10 123.30 1915 ---- 126.10B 109.90A 126.00B 111.50 -9.00 120.50 1 1920 ---- 123.40B 107.40A 123.30B 108.90 -8.90 117.80 1925 ---- 120.80B 104.80A 120.70B 106.30 -8.80 115.10 126 1930 ---- 118.00B 102.30A 117.90B 103.80 -8.70 112.50 1935 ---- 115.30B 99.90A 115.20B 101.40 -8.50 109.90 1940 ---- 112.70B 97.50A 112.60B 98.90 -8.50 107.40 1945 ---- 110.10B 95.20A 110.00B 96.60 -8.30 104.90 1950 ---- 107.60B 92.90A 107.50B 94.30 -8.20 102.50 530 1955 ---- 105.10B 90.70A 105.00B 92.00 -8.10 100.10 2 1960 ---- 102.70B 88.50A 102.60B 89.80 -8.00 97.80 250 1965 ---- 100.30B 86.30A 100.20B 87.70 -7.80 95.50 1970 ---- 97.90B 84.30A 97.70B 85.50 -7.80 93.30 1975 ---- 95.70B 82.20A 95.60B 83.50 -7.60 91.10 57 1980 ---- 93.40B 80.30A 93.20B 81.50 -7.40 88.90 1985 ---- 91.30B 78.30A 91.20B 79.50 -7.40 86.90 1990 ---- 89.10B 76.40A 88.90B 77.60 -7.20 84.80 1995 ---- 87.00B 74.60A 86.80B 75.70 -7.10 82.80 2000 ---- 84.90B 72.80A 84.90B 73.90 -7.00 80.90 1448 2005 ---- 82.90B 71.10A 82.80B 72.10 -6.90 79.00 2010 ---- 81.00B 69.40A 80.90B 70.40 -6.70 77.10 2015 ---- 79.10B 67.70A 79.00B 68.70 -6.60 75.30 2020 ---- 77.20B 66.10A 77.10B 67.00 -6.60 73.60 2025 ---- 75.60B 64.50A 75.40B 65.40 -6.50 71.90 680 2030 ---- 73.70B 62.90A 73.60B 63.80 -6.40 70.20 2035 ---- 71.90B 61.40A 71.80B 62.30 -6.20 68.50 2040 ---- 70.30B 59.90A 70.20B 60.80 -6.10 66.90 1 2045 ---- 68.60B 58.50A 68.50B 59.40 -6.00 65.40 2050 ---- 67.20B 57.10A 67.20B 57.90 -6.00 63.90 72 2055 ---- 65.50B 55.80A 65.40B 56.60 -5.80 62.40 2060 ---- 64.10B 54.40A 63.90B 55.20 -5.80 61.00 50 2065 ---- 62.50B 53.10A 62.50B 53.90 -5.60 59.50 2070 ---- 61.00B 51.90A 60.90B 52.60 -5.60 58.20 2075 ---- 59.70B 50.70A 59.50B 51.40 -5.40 56.80 2080 ---- 58.30B 49.40A 58.20B 50.20 -5.30 55.50 2085 ---- 56.90B 48.30A 56.90B 49.00 -5.30 54.30 2090 ---- 55.60B 47.20A 55.60B 47.90 -5.10 53.00 2095 ---- 54.30B 46.10A 54.20B 46.70 -5.10 51.80 2100 ---- 53.20B 45.00A 53.00B 45.70 -5.00 50.70 800 878 2105 ---- 51.90B 44.00A 51.80B 44.60 -4.90 49.50 2110 ---- 50.80B 43.00A 50.70B 43.60 -4.80 48.40 2115 ---- 49.60B 42.00A 49.50B 42.60 -4.70 47.30 2120 ---- 48.50B 41.00A 48.40B 41.60 -4.70 46.30 5 2125 ---- 47.50B 40.10A 47.30B 40.60 -4.70 45.30 15 2130 ---- 46.40B 39.20A 46.30B 39.70 -4.60 44.30 2135 ---- 45.30B 38.30A 45.20B 38.80 -4.50 43.30 2140 ---- 44.30B 37.40A 44.20B 37.90 -4.40 42.30 2145 ---- 43.40B 36.60A 43.30B 37.10 -4.30 41.40 2 2150 ---- 42.40B 35.80A 42.40B 36.20 -4.30 10 40.50 725 2155 ---- 41.50B 35.00A 41.40B 35.40 -4.30 39.70 2 2160 ---- 40.60B 34.20A 40.50B 34.60 -4.20 38.80 2165 ---- 39.70B 33.50A 39.60B 33.90 -4.10 38.00 2170 38.10 38.80B 32.70A 38.70B 33.10 -4.10 1 37.20 4 2175 ---- 38.00B 32.00A 38.00B 32.40 -4.00 36.40 36 2180 ---- 37.20B 31.30A 37.10B 31.70 -3.90 35.60 2185 ---- 36.40B 30.60A 36.30B 31.00 -3.90 1 34.90 2 2190 ---- 35.60B 30.00A 35.50B 30.30 -3.80 34.10 2195 ---- 34.80B 29.30A 34.70B 29.70 -3.70 33.40 2200 ---- 34.10B 28.70A 34.10B 29.00 -3.70 32.70 2078 2205 ---- 33.40B 28.10A 33.30B 28.40 -3.60 32.00 4 2210 ---- 32.70B 27.50A 32.60B 27.80 -3.60 31.40 2215 ---- 32.00B 26.90A 31.90B 27.20 -3.60 30.80 2220 ---- 31.30B 26.40A 31.20B 26.70 -3.40 30.10 2225 ---- 30.60B 25.80A 30.60B 26.10 -3.40 29.50 2230 ---- 30.00B 25.30A 29.90B 25.60 -3.30 28.90 2235 ---- 29.40B 24.80A 29.30B 25.00 -3.30 28.30 2240 ---- 28.80B 24.30A 28.70B 24.50 -3.30 27.80 2245 ---- 28.20B 23.80A 28.10B 24.00 -3.20 27.20 2250 ---- 27.60B 23.30A 27.50B 23.50 -3.20 26.70 2255 ---- 27.00B 22.80A 26.90B 23.10 -3.10 26.20 2260 ---- 26.50B 22.40A 26.40B 22.60 -3.10 25.70 2265 ---- 26.00B 21.90A 25.90B 22.10 -3.10 25.20 2270 ---- 25.50B 21.50A 25.40B 21.70 -3.00 24.70 2275 ---- 24.90B 21.10A 24.80B 21.30 -2.90 24.20 4 2280 ---- 24.40B 20.60A 24.30B 20.90 -2.80 23.70 2290 ---- 23.50B 19.90A 23.40B 20.10 -2.70 22.80 2300 19.10 22.60B 19.10 20.30B 19.30 -2.70 1 22.00 115 2310 ---- 21.70B 18.40A 21.60B 18.60 -2.60 21.20 2 2320 ---- 20.90B 17.70A 20.80B 17.90 -2.50 2 20.40 2325 ---- 20.50B 17.40A 20.40B 17.50 -2.50 20.00 2 2330 ---- 20.10B 17.10A 20.00B 17.20 -2.50 19.70 2340 ---- 19.30B 16.40A 19.20B 16.60 -2.30 18.90 2350 ---- 18.60B 15.80A 18.50B 16.00 -2.30 18.30 2360 ---- 17.90B 15.30A 17.80B 15.40 -2.20 17.60 3 2370 ---- 17.30B 14.70A 17.20B 14.90 -2.10 17.00 2375 ---- 16.90B 14.50A 16.80B 14.60 -2.10 16.70 2380 ---- 16.60B 14.20A 16.50B 14.30 -2.10 16.40 2400 ---- 15.50B 13.30A 15.40B 13.40 -1.90 15.30 97 2425 ---- ---- 12.20A 12.20A 12.30 -1.80 14.10 2450 ---- ---- 11.30A 11.30A 11.30 -1.70 13.00 2475 ---- ---- 10.40A 10.40A 10.40 -1.60 12.00 25 2500 ---- ---- 9.60A 9.60A 9.60 -1.50 11.10 79 2525 ---- ---- 8.90A 8.90A 8.90 -1.40 10.30 3 2550 ---- ---- 8.30A 8.30A 8.20 -1.30 9.50 2575 ---- ---- 7.70A 7.70A 7.70 -1.20 8.90 835 2600 ---- ---- 7.20A 7.20A 7.10 -1.20 1 8.30 63 3000 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 953 4000 ---- ---- ---- ---- .80 UNCH .80 47 OG SEP23 Gold Option CALL 1200 ---- 795.20B 775.70A 794.30B 776.70 -12.00 788.70 1225 ---- 770.30B 750.60A 769.50B 751.70 -12.00 763.70 1250 ---- 745.40B 725.60A 744.50B 726.70 -12.00 738.70 1 1275 ---- 720.40B 700.60A 719.50B 701.70 -12.00 713.70 1300 ---- 695.50B 675.50A 694.60B 676.70 -12.00 688.70 1325 ---- 670.50B 650.50A 669.80B 651.70 -12.00 663.70 1350 ---- 645.70B 625.50A 644.90B 626.70 -12.00 638.70 1375 ---- 620.70B 600.40A 619.80B 601.70 -12.00 613.70 1400 ---- 595.80B 575.30A 595.00B 576.70 -12.00 588.70 1410 ---- 585.80B 565.30A 585.00B 566.70 -12.00 578.70 1420 ---- 575.80B 555.40A 575.10B 556.70 -12.00 568.70 1425 ---- 570.90B 550.40A 570.10B 551.70 -12.00 563.70 1430 ---- 565.90B 545.30A 565.10B 546.70 -12.00 558.70 1440 ---- 556.00B 535.30A 555.20B 536.70 -12.00 548.70 1450 ---- 546.00B 525.30A 545.10B 526.70 -12.00 538.70 3 3 1460 ---- 536.00B 515.40A 535.10B 516.70 -12.00 528.70 1470 ---- 526.10B 505.40A 525.30B 506.70 -12.00 518.70 1475 ---- 521.10B 498.60A 520.20B 501.70 -12.00 513.70 1480 ---- 516.10B 495.40A 515.70B 496.70 -12.00 508.70 1490 ---- 506.50B 485.50A 506.30B 486.70 -12.00 498.70 1500 ---- 496.70B 474.00A 496.50B 476.70 -12.00 488.70 2 1505 ---- 491.80B 470.60A 491.60B 471.80 -12.00 483.80 1510 ---- 486.90B 465.70A 486.70B 466.80 -12.00 478.80 1515 ---- 481.90B 460.80A 481.70B 461.90 -12.00 473.90 1520 ---- 477.00B 455.80A 476.80B 456.90 -12.00 468.90 1525 ---- 472.10B 449.40A 471.90B 452.00 -12.00 464.00 1530 ---- 467.20B 446.10A 467.00B 447.10 -12.00 459.10 1535 ---- 462.30B 441.20A 462.10B 442.20 -12.00 454.20 1540 ---- 457.40B 436.30A 457.10B 437.30 -12.00 449.30 1545 ---- 452.60B 431.40A 452.40B 432.40 -12.00 444.40 1550 ---- 447.80B 425.20A 447.60B 427.50 -12.00 439.50 3 3 1555 ---- 442.90B 421.70A 442.70B 422.70 -12.00 434.70 1560 ---- 438.00B 416.80A 437.80B 417.80 -12.00 429.80 1565 ---- 433.00B 412.00A 432.80B 413.00 -12.00 425.00 1570 ---- 428.20B 407.20A 428.00B 408.20 -11.90 420.10 1575 ---- 423.60B 401.10A 423.40B 403.40 -11.90 415.30 1580 ---- 418.60B 397.50A 418.40B 398.50 -12.00 410.50 1585 ---- 413.80B 392.70A 413.60B 393.80 -11.90 405.70 1 1590 ---- 409.00B 388.00A 408.90B 389.00 -11.90 400.90 1595 ---- 404.40B 383.20A 404.20B 384.20 -11.90 396.10 1600 ---- 399.60B 377.20A 399.40B 379.40 -12.00 391.40 11 11 1605 ---- 394.90B 373.70A 394.70B 374.70 -11.90 386.60 1610 ---- 390.10B 369.00A 389.80B 370.00 -11.90 381.90 1615 ---- 385.40B 364.30A 385.10B 365.30 -11.90 377.20 1 1620 ---- 380.70B 359.60A 380.40B 360.50 -12.00 372.50 1625 ---- 376.00B 353.70A 375.80B 355.90 -11.90 367.80 1630 ---- 371.40B 350.20A 371.20B 351.20 -11.90 363.10 1635 ---- 366.70B 345.50A 366.40B 346.50 -11.90 358.40 1640 ---- 362.00B 340.90A 361.70B 341.90 -11.90 353.80 1645 ---- 357.40B 336.20A 357.20B 337.30 -11.80 349.10 1650 ---- 352.80B 330.50A 352.60B 332.60 -11.90 344.50 1655 ---- 348.10B 327.00A 347.90B 328.00 -11.90 339.90 1660 ---- 343.40B 322.50A 343.20B 323.50 -11.80 335.30 1665 ---- 338.90B 317.90A 338.70B 318.90 -11.90 330.80 1670 ---- 334.40B 313.40A 334.10B 314.40 -11.80 326.20 1675 ---- 329.80B 307.70A 329.60B 309.80 -11.90 321.70 1680 ---- 325.40B 303.20A 325.20B 305.30 -11.90 317.20 1685 ---- 320.90B 298.80A 320.70B 300.90 -11.80 312.70 1690 ---- 316.40B 294.30A 316.10B 296.40 -11.80 308.20 1695 ---- 312.00B 289.90A 311.80B 292.00 -11.80 303.80 1700 ---- 307.50B 285.40A 307.40B 287.50 -11.80 299.30 3 1705 ---- 303.00B 281.10A 302.70B 283.10 -11.80 294.90 1710 ---- 298.50B 276.70A 298.30B 278.80 -11.70 290.50 1715 ---- 294.20B 272.30A 293.90B 274.40 -11.80 286.20 1720 ---- 289.70B 268.00A 289.60B 270.10 -11.70 281.80 1725 ---- 285.50B 263.70A 285.20B 265.80 -11.70 277.50 1730 ---- 281.10B 259.50A 280.90B 261.50 -11.70 273.20 1735 ---- 276.90B 255.20A 276.60B 257.30 -11.60 268.90 1740 ---- 272.50B 251.00A 272.40B 253.10 -11.60 264.70 1 1745 ---- 268.30B 246.80A 268.10B 248.90 -11.60 260.50 1750 ---- 264.10B 242.70A 263.90B 244.70 -11.60 256.30 1 1755 ---- 259.80B 238.60A 259.70B 240.60 -11.50 252.10 1760 ---- 255.70B 234.50A 255.50B 236.50 -11.50 248.00 1 1765 ---- 251.60B 230.40A 251.50B 232.50 -11.40 243.90 1770 ---- 247.50B 226.40A 247.40B 228.40 -11.40 239.80 1 1775 ---- 243.40B 222.40A 243.30B 224.40 -11.40 235.80 1780 ---- 239.40B 218.40A 239.20B 220.50 -11.20 231.70 1785 ---- 235.30B 214.50A 235.20B 216.50 -11.30 227.80 16 1790 ---- 231.40B 210.60A 231.20B 212.70 -11.10 223.80 3 1795 ---- 227.40B 206.80A 227.30B 208.80 -11.10 219.90 7 1800 ---- 223.50B 203.00A 223.40B 205.00 -11.10 216.10 2000 1805 ---- 219.60B 199.20A 219.40B 201.20 -11.00 212.20 1810 ---- 215.70B 195.50A 215.60B 197.50 -10.90 208.40 1815 ---- 211.90B 191.80A 211.70B 193.80 -10.90 204.70 1820 ---- 208.10B 188.20A 208.00B 190.10 -10.90 201.00 1825 ---- 204.40B 184.60A 204.20B 186.50 -10.80 197.30 1830 ---- 200.80B 181.00A 200.70B 183.00 -10.70 193.70 1835 ---- 197.20B 177.50A 197.10B 179.40 -10.70 190.10 1840 ---- 193.50B 174.10A 193.30B 176.00 -10.50 186.50 1845 ---- 190.00B 170.70A 189.90B 172.50 -10.50 183.00 1850 ---- 186.50B 167.30A 186.40B 169.10 -10.40 179.50 5 5025 1855 ---- 182.90B 164.00A 182.70B 165.80 -10.30 176.10 1860 ---- 179.40B 160.70A 179.30B 162.50 -10.20 172.70 2 3 1865 ---- 176.00B 157.50A 175.80B 159.20 -10.20 169.40 1870 ---- 172.60B 154.30A 172.50B 156.00 -10.10 166.10 1875 ---- 169.30B 151.20A 169.10B 152.90 -9.90 162.80 76 1880 ---- 166.00B 148.10A 165.80B 149.80 -9.80 159.60 1885 ---- 162.70B 145.00A 162.50B 146.70 -9.80 156.50 10 1890 ---- 159.60B 142.10A 159.50B 143.70 -9.70 153.40 25 1895 ---- 156.40B 139.10A 156.30B 140.80 -9.50 150.30 1900 ---- 153.30B 136.20A 153.10B 137.80 -9.50 147.30 40 1905 ---- 150.20B 133.40A 150.00B 135.00 -9.30 144.30 1910 ---- 147.20B 130.60A 147.10B 132.20 -9.20 141.40 1915 ---- 144.30B 127.90A 144.20B 129.40 -9.20 138.60 1920 ---- 141.30B 125.20A 141.10B 126.70 -9.10 135.80 1925 ---- 138.50B 122.50A 138.30B 124.00 -9.00 133.00 4 1930 ---- 135.70B 120.00A 135.60B 121.40 -8.90 130.30 1935 ---- 133.20B 117.40A 133.10B 118.90 -8.80 127.70 700 1940 ---- 130.50B 114.90A 130.40B 116.40 -8.70 125.10 1945 ---- 127.80B 112.50A 127.70B 113.90 -8.60 122.50 1950 ---- 125.20B 110.10A 125.20B 111.50 -8.50 120.00 25 1955 ---- 122.60B 107.80A 122.50B 109.10 -8.40 117.50 1960 ---- 120.10B 105.50A 120.00B 106.80 -8.30 115.10 1965 ---- 117.60B 103.20A 117.50B 104.50 -8.20 112.70 1970 ---- 115.20B 101.00A 115.00B 102.30 -8.10 110.40 32 1975 ---- 112.80B 98.80A 112.50B 100.10 -8.00 108.10 750 1980 ---- 110.40B 96.70A 110.30B 98.00 -7.90 105.90 1985 ---- 108.10B 94.70A 108.00B 95.90 -7.80 103.70 1990 ---- 105.90B 92.70A 105.80B 93.80 -7.80 101.60 1995 ---- 103.70B 90.70A 103.60B 91.80 -7.70 99.50 2000 ---- 101.70B 88.60A 101.40B 89.90 -7.50 97.40 7163 2005 ---- 99.40B 86.80A 86.80A 87.90 -7.50 95.40 2010 ---- 97.30B 85.00A 97.20B 86.10 -7.30 93.40 2015 ---- 95.30B 83.20A 83.20A 84.20 -7.30 91.50 2020 ---- 93.20B 81.40A 81.40A 82.40 -7.20 89.60 2025 ---- 91.50B 79.60A 91.30B 80.70 -7.00 87.70 66 2030 ---- 89.40B 78.00A 89.30B 78.90 -7.00 85.90 2035 ---- 87.50B 76.30A 87.40B 77.30 -6.80 84.10 2040 ---- 85.70B 74.70A 85.60B 75.60 -6.80 82.40 16 2045 ---- 83.90B 73.10A 83.80B 74.00 -6.70 80.70 2050 76.30 82.40B 71.50A 77.70B 72.40 -6.60 100 79.00 1075 2055 ---- 80.50B 70.10A 80.40B 70.90 -6.50 77.40 2060 ---- 79.10B 68.50A 78.90B 69.40 -6.40 75.80 74 2065 ---- 77.20B 67.10A 77.10B 67.90 -6.30 74.20 2070 ---- 75.60B 65.70A 75.50B 66.50 -6.20 72.70 2075 ---- 74.30B 64.30A 74.10B 65.10 -6.10 71.20 2080 ---- 72.50B 63.00A 72.40B 63.80 -6.00 69.80 2085 ---- 71.00B 61.70A 70.90B 62.40 -5.90 68.30 212 2675 2090 ---- 69.50B 60.40A 69.40B 61.10 -5.90 67.00 2095 ---- 68.10B 59.10A 68.00B 59.90 -5.70 65.60 2100 ---- 67.10B 57.90A 66.90B 58.60 -5.70 64.30 2040 2105 ---- 65.40B 56.70A 65.30B 57.40 -5.60 63.00 2110 ---- 64.00B 55.60A 63.90B 56.20 -5.50 61.70 2115 ---- 62.70B 54.40A 62.60B 55.10 -5.40 60.50 2120 ---- 61.50B 53.30A 61.40B 53.90 -5.40 59.30 2125 ---- 60.60B 52.20A 60.40B 52.90 -5.20 58.10 50 2130 ---- 59.00B 51.20A 58.90B 51.80 -5.20 57.00 2135 ---- 57.90B 50.10A 57.80B 50.70 -5.20 55.90 212 2675 2140 ---- 56.80B 49.10A 56.70B 49.70 -5.10 54.80 2145 ---- 55.70B 48.20A 55.60B 48.70 -5.00 53.70 2150 ---- 54.80B 47.20A 54.60B 47.70 -5.00 52.70 5000 2155 ---- 53.50B 46.30A 53.40B 46.80 -4.90 51.70 88 2160 ---- 52.50B 45.40A 52.40B 45.90 -4.80 50.70 2165 ---- 51.50B 44.50A 51.40B 45.00 -4.70 49.70 2170 ---- 50.50B 43.60A 50.40B 44.10 -4.70 48.80 2175 ---- 49.70B 42.70A 49.50B 43.20 -4.60 47.80 2180 ---- 48.60B 41.90A 48.50B 42.40 -4.50 46.90 2185 ---- 47.60B 41.10A 47.50B 41.50 -4.50 46.00 2190 ---- 46.70B 40.30A 46.60B 40.70 -4.50 45.20 2195 ---- 45.80B 39.50A 45.70B 39.90 -4.40 44.30 2200 ---- 45.10B 38.70A 45.00B 39.20 -4.30 86 43.50 100 180 2205 ---- 44.10B 38.00A 44.00B 38.40 -4.30 42.70 2210 ---- 43.30B 37.30A 43.20B 37.70 -4.20 41.90 2215 ---- 42.50B 36.60A 42.40B 37.00 -4.20 41.20 2220 ---- 41.70B 35.90A 41.60B 36.30 -4.10 40.40 2225 ---- 41.00B 35.20A 40.80B 35.60 -4.10 39.70 2230 ---- 40.10B 34.60A 40.00B 34.90 -4.00 38.90 2235 ---- 39.40B 33.90A 39.30B 34.30 -3.90 38.20 2240 ---- 38.70B 33.30A 38.60B 33.60 -3.90 37.50 5 2245 ---- 38.00B 32.70A 37.90B 33.00 -3.90 36.90 2250 ---- 37.30B 32.10A 37.30B 32.40 -3.80 36.20 17 2255 ---- 36.60B 31.50A 36.50B 31.80 -3.80 35.60 2260 ---- 35.90B 30.90A 35.80B 31.20 -3.70 34.90 2265 ---- 35.20B 30.30A 35.10B 30.60 -3.70 34.30 2270 ---- 34.60B 29.80A 34.50B 30.10 -3.60 33.70 2275 ---- 34.00B 29.30A 34.00B 29.50 -3.60 33.10 546 2280 ---- 33.40B 28.70A 33.30B 29.00 -3.50 32.50 2290 ---- 32.20B 27.70A 32.10B 28.00 -3.40 31.40 2300 ---- 31.10B 26.80A 30.90B 27.00 -3.40 30.40 1155 2310 ---- 30.00B 25.90A 29.90B 26.00 -3.30 29.30 2320 ---- 29.00B 25.00A 28.90B 25.10 -3.30 28.40 2325 ---- 28.50B 24.60A 28.50B 24.70 -3.20 27.90 2330 ---- 28.00B 24.10A 27.90B 24.30 -3.10 27.40 2340 ---- 27.10B 23.40A 27.00B 23.50 -3.00 26.50 2350 ---- 26.20B 22.60A 26.10B 22.70 -3.00 25.70 2360 ---- 25.30B 21.90A 25.20B 21.90 -3.00 24.90 2370 ---- 24.50B 21.20A 24.40B 21.20 -2.90 24.10 2375 ---- 24.10B 20.80A 24.00B 20.90 -2.80 23.70 2380 ---- 23.70B 20.50A 23.60B 20.50 -2.80 23.30 2400 ---- 22.20B 19.20A 22.20B 19.30 -2.60 86 21.90 100 103 2425 ---- 20.50B 17.80A 20.40B 17.80 -2.50 20.30 2450 ---- 18.90B 16.50A 16.50A 16.50 -2.30 18.80 2475 ---- ---- 15.30A 15.30A 15.30 -2.20 17.50 2490 ---- ---- 14.70A 14.70A 14.60 -2.20 16.80 2500 ---- ---- 14.30A 14.30A 14.20 -2.10 16.30 304 2525 ---- ---- 13.30A 13.30A 13.20 -2.00 15.20 2550 12.70 12.70 12.40A 12.80B 12.30 -1.90 14 14.20 1125 2575 ---- ---- 11.60A 11.60A 11.50 -1.80 13.30 59 3000 ---- ---- 4.50A 4.50A 4.40 -.80 5.20 201 OG OCT23 Gold Option CALL 1200 ---- 794.80B 776.10A 793.90B 776.70 -12.00 788.70 1225 ---- 769.80B 751.00A 769.00B 751.70 -12.00 763.70 1250 ---- 744.90B 725.90A 744.20B 726.70 -12.00 738.70 1275 ---- 720.00B 701.00A 719.10B 701.70 -12.00 713.70 1300 ---- 695.10B 675.80A 694.30B 676.70 -12.00 688.70 1325 ---- 670.20B 650.90A 669.30B 651.70 -12.00 663.70 1350 ---- 645.30B 625.80A 644.40B 626.70 -12.00 638.70 1375 ---- 620.30B 600.80A 619.50B 601.70 -12.00 613.70 1400 ---- 595.50B 575.70A 594.60B 576.70 -12.00 588.70 1410 ---- 585.50B 565.70A 584.60B 566.70 -12.00 578.70 1420 ---- 575.50B 555.70A 574.70B 556.70 -12.00 568.70 1425 ---- 570.50B 550.70A 569.80B 551.70 -12.00 563.70 1430 ---- 565.50B 545.70A 564.80B 546.70 -12.00 558.70 1440 ---- 555.60B 535.70A 554.80B 536.70 -12.00 548.70 1450 ---- 546.00B 523.60A 545.80B 526.70 -12.00 538.70 1460 ---- 536.10B 515.80A 535.90B 516.70 -12.00 528.70 1470 ---- 526.20B 505.90A 526.00B 506.70 -12.00 518.70 1475 ---- 521.00B 499.00A 520.10B 501.70 -12.00 513.70 1480 ---- 516.30B 496.00A 515.90B 496.70 -12.10 508.80 1490 ---- 506.40B 486.10A 506.00B 486.80 -12.00 498.80 1500 ---- 496.70B 474.50A 496.50B 477.00 -12.00 489.00 1505 ---- 491.70B 471.30A 491.50B 472.00 -12.00 484.00 1510 ---- 486.80B 466.40A 486.50B 467.10 -12.00 479.10 1515 ---- 482.00B 461.50A 481.80B 462.20 -12.00 474.20 1520 ---- 477.10B 456.70A 476.90B 457.30 -12.10 469.40 1525 ---- 472.30B 450.20A 472.10B 452.50 -12.00 464.50 1530 ---- 467.40B 447.00A 467.00B 447.60 -12.00 459.60 1535 ---- 462.60B 442.10A 462.40B 442.80 -12.00 454.80 1540 ---- 457.80B 437.30A 457.60B 437.90 -12.00 449.90 1545 ---- 453.00B 432.40A 452.80B 433.10 -12.00 445.10 1550 ---- 448.20B 426.20A 448.00B 428.30 -12.00 440.30 1555 ---- 443.10B 422.80A 442.90B 423.50 -11.90 435.40 1560 ---- 438.50B 418.00A 438.30B 418.70 -11.90 430.60 1565 ---- 433.50B 413.20A 433.30B 413.90 -12.00 425.90 1570 ---- 428.80B 408.50A 428.60B 409.10 -12.00 421.10 1575 ---- 424.10B 402.30A 423.80B 404.40 -11.90 416.30 1580 ---- 419.40B 399.00A 419.10B 399.60 -12.00 411.60 1585 ---- 414.70B 394.20A 414.40B 394.90 -11.90 406.80 1590 ---- 410.00B 389.50A 409.80B 390.20 -11.90 402.10 1595 ---- 405.30B 384.80A 405.10B 385.50 -11.90 397.40 1600 ---- 400.60B 378.80A 400.30B 380.80 -11.90 392.70 1605 ---- 395.90B 375.40A 395.60B 376.10 -11.90 388.00 1610 ---- 391.30B 370.80A 391.10B 371.40 -11.90 383.30 1615 ---- 386.60B 366.10A 386.30B 366.80 -11.90 378.70 1620 ---- 381.90B 361.50A 381.60B 362.20 -11.80 374.00 1625 ---- 377.30B 355.60A 377.00B 357.50 -11.90 369.40 1630 ---- 372.50B 352.30A 372.30B 352.90 -11.90 364.80 1635 ---- 367.90B 347.70A 367.70B 348.30 -11.90 360.20 1640 ---- 363.40B 343.10A 363.20B 343.80 -11.80 355.60 1645 ---- 358.80B 338.60A 358.60B 339.20 -11.90 351.10 1650 ---- 354.30B 332.70A 354.10B 334.70 -11.80 346.50 1655 ---- 349.70B 328.20A 349.50B 330.10 -11.90 342.00 1660 ---- 345.20B 323.70A 345.00B 325.60 -11.90 337.50 1665 ---- 340.80B 319.20A 340.60B 321.20 -11.80 333.00 1670 ---- 336.30B 314.80A 336.10B 316.70 -11.80 328.50 1675 ---- 331.80B 310.30A 331.60B 312.20 -11.80 324.00 1680 ---- 327.30B 305.90A 327.10B 307.80 -11.80 319.60 1685 ---- 322.90B 301.50A 322.70B 303.40 -11.80 315.20 1690 ---- 318.50B 297.10A 318.30B 299.00 -11.80 310.80 1695 ---- 314.10B 292.80A 313.90B 294.70 -11.70 306.40 1700 ---- 309.80B 288.40A 309.60B 290.30 -11.80 302.10 1705 ---- 305.40B 284.10A 305.20B 286.00 -11.70 297.70 1710 ---- 301.10B 279.80A 300.90B 281.70 -11.70 293.40 1715 ---- 296.80B 275.60A 296.60B 277.50 -11.60 289.10 1720 ---- 292.50B 271.40A 292.30B 273.20 -11.70 284.90 1725 ---- 288.40B 267.20A 288.10B 269.00 -11.70 280.70 1 1730 ---- 284.10B 263.00A 283.90B 264.80 -11.70 276.50 1735 ---- 279.80B 258.80A 279.60B 260.70 -11.60 272.30 1740 ---- 275.60B 254.70A 275.40B 256.60 -11.50 268.10 1745 ---- 271.50B 250.60A 271.30B 252.50 -11.50 264.00 1750 ---- 267.50B 246.60A 267.40B 248.40 -11.50 259.90 1755 ---- 263.40B 242.50A 263.20B 244.40 -11.40 255.80 1760 ---- 259.30B 238.60A 259.10B 240.40 -11.40 251.80 1765 ---- 255.20B 234.60A 255.10B 236.40 -11.40 247.80 1770 ---- 251.20B 230.70A 251.10B 232.50 -11.30 243.80 1775 ---- 247.30B 226.80A 247.10B 228.60 -11.30 239.90 1780 ---- 243.30B 222.90A 243.20B 224.70 -11.30 236.00 1785 ---- 239.40B 219.10A 239.20B 220.90 -11.20 232.10 1790 ---- 235.50B 215.30A 235.30B 217.10 -11.20 228.30 1795 ---- 231.60B 211.60A 231.40B 213.40 -11.00 224.40 1800 ---- 227.80B 207.90A 227.60B 209.70 -11.00 220.70 23 1805 ---- 223.90B 204.20A 223.80B 206.00 -10.90 216.90 1810 ---- 220.20B 200.60A 220.00B 202.40 -10.80 213.20 1815 ---- 216.50B 197.00A 216.30B 198.80 -10.80 209.60 1820 ---- 212.80B 193.40A 212.60B 195.20 -10.80 206.00 1825 ---- 209.30B 189.90A 209.10B 191.70 -10.70 202.40 1830 ---- 205.70B 186.50A 205.50B 188.30 -10.50 198.80 1835 ---- 202.10B 183.10A 201.90B 184.80 -10.50 195.30 1840 ---- 198.60B 179.70A 198.50B 181.40 -10.50 191.90 210 1845 ---- 195.10B 176.40A 195.00B 178.10 -10.30 188.40 1850 ---- 191.60B 173.10A 191.40B 174.80 -10.30 185.10 13 1855 ---- 188.20B 169.90A 188.00B 171.50 -10.20 181.70 1860 ---- 184.80B 166.70A 184.70B 168.30 -10.10 178.40 1865 ---- 181.50B 163.50A 181.30B 165.20 -10.00 175.20 1870 ---- 178.20B 160.40A 178.10B 162.00 -10.00 172.00 1875 ---- 175.00B 157.40A 174.80B 159.00 -9.80 168.80 1880 ---- 171.80B 154.40A 171.60B 155.90 -9.80 165.70 1885 ---- 168.60B 151.40A 168.40B 153.00 -9.60 162.60 1890 ---- 165.50B 148.50A 165.30B 150.00 -9.60 159.60 1895 ---- 162.40B 145.60A 162.20B 147.10 -9.50 156.60 1900 ---- 159.80B 142.70A 157.40B 144.30 -9.40 153.70 55 1905 ---- 156.40B 140.10A 156.30B 141.50 -9.30 150.80 1910 ---- 153.50B 137.30A 153.30B 138.70 -9.20 147.90 1915 ---- 150.60B 134.70A 150.40B 136.00 -9.10 145.10 1920 ---- 147.70B 132.00A 147.50B 133.40 -9.00 142.40 1925 ---- 144.90B 129.40A 144.70B 130.80 -8.90 1 139.70 100 1930 ---- 142.20B 126.90A 142.00B 128.20 -8.90 137.10 1935 ---- 139.80B 124.40A 139.60B 125.70 -8.80 134.50 1940 ---- 137.20B 122.00A 137.10B 123.30 -8.60 131.90 1945 ---- 134.60B 119.60A 134.50B 120.90 -8.50 129.40 1950 ---- 132.00B 117.20A 131.90B 118.50 -8.40 126.90 100 1955 ---- 129.40B 114.90A 129.20B 116.20 -8.30 124.50 1960 ---- 126.90B 112.60A 126.70B 113.90 -8.20 122.10 1965 ---- 124.50B 110.40A 124.40B 111.70 -8.10 119.80 1970 ---- 122.10B 108.20A 122.00B 109.50 -8.00 117.50 1975 ---- 119.80B 106.10A 119.70B 107.30 -8.00 115.30 601 1980 ---- 117.40B 104.00A 117.20B 105.20 -7.90 113.10 1985 ---- 115.20B 101.90A 115.10B 103.20 -7.80 111.00 1990 ---- 113.00B 99.90A 112.90B 101.10 -7.70 108.80 1995 ---- 110.80B 98.00A 110.70B 99.20 -7.60 106.80 2000 ---- 108.70B 96.00A 108.60B 97.20 -7.50 104.70 122 2005 ---- 106.60B 94.10A 106.50B 95.30 -7.40 102.70 2010 ---- 104.50B 92.30A 104.30B 93.50 -7.30 100.80 2015 ---- 102.50B 90.50A 102.30B 91.60 -7.30 98.90 2020 ---- 100.60B 88.70A 100.50B 89.80 -7.20 97.00 2025 ---- 98.50B 87.00A 98.40B 88.10 -7.00 95.10 2030 ---- 96.60B 85.30A 96.50B 86.40 -6.90 93.30 2035 ---- 94.80B 83.60A 94.70B 84.70 -6.90 91.60 2040 ---- 93.00B 82.00A 92.90B 83.00 -6.80 89.80 1 2045 ---- 91.20B 80.40A 91.10B 81.40 -6.70 88.10 2050 ---- 89.50B 78.80A 89.40B 79.80 -6.70 86.50 49 2055 ---- 87.80B 77.30A 87.70B 78.30 -6.50 84.80 2060 ---- 86.10B 75.80A 86.00B 76.70 -6.50 83.20 2065 ---- 84.50B 74.30A 84.50B 75.30 -6.40 81.70 2070 ---- 82.90B 72.90A 82.80B 73.80 -6.30 80.10 2075 ---- 81.30B 71.50A 81.30B 72.40 -6.20 78.60 2080 ---- 79.80B 70.10A 79.70B 71.00 -6.20 77.20 2085 ---- 78.30B 68.80A 78.20B 69.60 -6.10 75.70 2090 ---- 76.80B 67.50A 76.70B 68.30 -6.00 74.30 2095 ---- 75.40B 66.20A 75.30B 67.00 -6.00 73.00 2100 ---- 74.60B 64.90A 74.40B 65.70 -5.90 71.60 368 2105 ---- 72.60B 63.70A 72.50B 64.50 -5.80 70.30 2110 ---- 71.20B 62.50A 71.10B 63.30 -5.70 69.00 2115 ---- 69.90B 61.40A 69.80B 62.10 -5.60 67.70 2120 ---- 68.60B 60.20A 68.50B 60.90 -5.60 66.50 2125 ---- 67.30B 59.10A 67.20B 59.80 -5.50 65.30 2130 ---- 66.10B 58.00A 66.00B 58.70 -5.40 64.10 2135 ---- 64.90B 56.90A 64.80B 57.60 -5.40 63.00 2140 ---- 63.70B 55.90A 63.60B 56.50 -5.30 61.80 2145 ---- 62.60B 54.80A 62.60B 55.50 -5.20 60.70 2150 ---- 61.50B 53.80A 61.40B 54.40 -5.20 59.60 102 2155 ---- 60.40B 52.90A 60.30B 53.40 -5.20 58.60 2160 ---- 59.40B 51.90A 59.30B 52.50 -5.00 57.50 2 2165 ---- 58.30B 51.00A 58.20B 51.50 -5.00 56.50 2170 ---- 57.30B 50.10A 57.20B 50.60 -4.90 55.50 2175 ---- 56.30B 49.20A 56.20B 49.70 -4.90 54.60 2180 ---- 55.30B 48.30A 55.20B 48.80 -4.80 53.60 2185 ---- 54.30B 47.40A 54.20B 47.90 -4.80 52.70 26 2190 ---- 53.40B 46.60A 53.30B 47.10 -4.70 51.80 2195 ---- 52.50B 45.80A 52.40B 46.20 -4.70 50.90 2200 ---- 51.60B 45.00A 51.50B 45.40 -4.60 50.00 164 2205 ---- 50.60B 44.20A 50.50B 44.60 -4.60 49.20 2210 ---- 49.80B 43.40A 49.70B 43.80 -4.60 48.40 2215 ---- 48.90B 42.70A 48.80B 43.10 -4.40 47.50 2220 ---- 48.10B 41.90A 48.00B 42.30 -4.40 46.70 2225 ---- 47.30B 41.20A 47.20B 41.60 -4.40 46.00 2230 ---- 46.50B 40.50A 46.40B 40.90 -4.30 45.20 2235 ---- 45.70B 39.80A 45.60B 40.20 -4.30 44.50 2240 ---- 44.90B 39.10A 44.80B 39.50 -4.20 43.70 2245 ---- 44.20B 38.50A 44.10B 38.80 -4.20 43.00 2250 ---- 43.40B 37.80A 43.30B 38.20 -4.10 42.30 2255 ---- 42.70B 37.20A 42.60B 37.50 -4.10 41.60 2260 ---- 42.00B 36.60A 41.90B 36.90 -4.10 41.00 420 2265 ---- 41.30B 36.00A 41.20B 36.30 -4.00 40.30 2270 ---- 40.60B 35.40A 40.50B 35.70 -4.00 39.70 2275 ---- 39.90B 34.80A 39.80B 35.10 -3.90 39.00 2280 ---- 39.20B 34.20A 39.10B 34.60 -3.80 38.40 2290 ---- 38.00B 33.10A 37.90B 33.40 -3.80 37.20 2300 ---- 36.80B 32.10A 36.70B 32.40 -3.70 36.10 30 2310 ---- 35.60B 31.10A 35.50B 31.40 -3.60 35.00 2320 ---- 34.50B 30.10A 34.40B 30.40 -3.50 33.90 2325 ---- 33.90B 29.60A 33.80B 29.90 -3.50 33.40 75 2330 ---- 33.40B 29.20A 33.30B 29.40 -3.50 32.90 11 2340 ---- 32.40B 28.30A 32.30B 28.50 -3.40 31.90 2350 ---- 31.40B 27.40A 31.30B 27.70 -3.30 31.00 5 2360 ---- 30.40B 26.60A 30.30B 26.80 -3.20 30.00 2370 ---- 29.50B 25.80A 29.40B 26.00 -3.20 29.20 2375 ---- 29.10B 25.40A 29.00B 25.60 -3.10 28.70 1 2380 ---- 28.60B 25.10A 28.50B 25.20 -3.10 28.30 2400 24.30 27.00B 23.60A 24.70B 23.80 -2.90 10 26.70 42 2425 ---- 25.10B 22.00A 25.00B 22.10 -2.80 24.90 2450 ---- ---- 20.50A 20.50A 20.60 -2.70 23.30 25 2475 ---- ---- 19.20A 19.20A 19.20 -2.50 21.70 2500 ---- ---- 17.90A 17.90A 18.00 -2.40 20.40 3 29 2525 ---- ---- 16.80A 16.80A 16.80 -2.30 19.10 25 2550 ---- ---- 15.80A 15.80A 15.80 -2.10 17.90 6 2575 ---- ---- 14.80A 14.80A 14.80 -2.00 16.80 162 2650 12.00 12.00 12.00 12.10B 12.30 -1.70 1 14.00 1 112 3000 ---- ---- 6.20A 6.20A 6.20 -.80 7.00 2 2 OG NOV23 Gold Option CALL 1225 ---- 785.10B 769.10A 784.20B 768.60 -11.70 780.30 1250 ---- 760.30B 744.00A 759.40B 743.60 -11.70 755.30 1275 ---- 735.30B 719.00A 734.40B 718.60 -11.70 730.30 1300 ---- 710.50B 693.90A 709.70B 693.60 -11.70 705.30 1325 ---- 685.50B 668.90A 684.60B 668.60 -11.70 680.30 1350 ---- 660.70B 643.60A 659.80B 643.60 -11.70 655.30 1375 ---- 635.70B 618.70A 634.90B 618.60 -11.70 630.30 1400 ---- 610.90B 593.60A 610.00B 593.60 -11.70 605.30 1420 ---- 590.90B 573.70A 590.00B 573.60 -11.70 585.30 1425 ---- 585.90B 566.00A 585.10B 568.60 -11.70 580.30 1430 ---- 581.00B 563.70A 580.10B 563.60 -11.70 575.30 1440 ---- 571.10B 553.80A 570.20B 553.60 -11.70 565.30 1450 ---- 561.30B 541.20A 560.40B 543.60 -11.70 555.30 1460 ---- 551.30B 533.80A 550.50B 533.60 -11.70 545.30 1470 ---- 541.40B 523.90A 540.50B 523.60 -11.80 535.40 1475 ---- 536.40B 516.60A 535.60B 518.70 -11.70 530.40 1480 ---- 531.50B 514.00A 530.60B 513.70 -11.70 525.40 1490 ---- 522.00B 504.20A 521.80B 503.80 -11.80 515.60 1500 ---- 512.30B 492.20A 511.90B 494.00 -11.70 505.70 1510 ---- 502.50B 484.60A 502.10B 484.20 -11.80 496.00 1515 ---- 497.60B 479.80A 497.30B 479.30 -11.80 491.10 1520 ---- 492.80B 474.90A 492.40B 474.40 -11.80 486.20 1525 ---- 488.00B 468.00A 487.60B 469.60 -11.80 481.40 1530 ---- 483.20B 465.20A 482.80B 464.70 -11.80 476.50 1535 ---- 478.30B 460.30A 478.00B 459.90 -11.80 471.70 1540 ---- 473.50B 455.50A 473.10B 455.10 -11.80 466.90 1545 ---- 468.70B 450.60A 468.30B 450.30 -11.70 462.00 1550 ---- 463.90B 444.00A 463.60B 445.50 -11.70 457.20 1555 ---- 459.10B 441.00A 458.90B 440.70 -11.80 452.50 1560 ---- 454.30B 436.20A 453.90B 435.90 -11.80 447.70 1565 ---- 449.40B 431.50A 449.10B 431.20 -11.70 442.90 1570 ---- 444.60B 426.80A 444.10B 426.40 -11.80 438.20 1575 ---- 439.90B 420.30A 439.70B 421.70 -11.70 433.40 1580 ---- 435.20B 417.40A 435.00B 417.00 -11.70 428.70 1585 ---- 430.60B 412.70A 430.30B 412.20 -11.80 424.00 1590 ---- 425.90B 408.00A 425.60B 407.60 -11.70 419.30 1595 ---- 421.20B 403.30A 421.00B 402.90 -11.70 414.60 1600 ---- 416.70B 396.90A 416.40B 398.20 -11.70 409.90 1605 ---- 411.90B 393.90A 411.60B 393.50 -11.70 405.20 1610 ---- 407.30B 389.20A 407.00B 388.90 -11.70 400.60 1615 ---- 402.60B 384.60A 402.30B 384.30 -11.60 395.90 1620 ---- 398.00B 380.00A 397.70B 379.70 -11.60 391.30 1625 ---- 393.40B 373.70A 393.10B 375.10 -11.60 386.70 1630 ---- 388.80B 370.80A 388.50B 370.50 -11.60 382.10 1635 ---- 384.20B 366.30A 383.90B 365.90 -11.60 377.50 1640 ---- 379.60B 361.80A 379.40B 361.30 -11.70 373.00 1645 ---- 375.00B 357.30A 374.60B 356.80 -11.60 368.40 1650 ---- 370.60B 351.00A 370.00B 352.30 -11.60 363.90 1655 ---- 366.00B 346.50A 365.80B 347.80 -11.60 359.40 1660 ---- 361.50B 342.00A 361.10B 343.30 -11.60 354.90 1665 ---- 357.10B 337.60A 356.90B 338.80 -11.60 350.40 1670 ---- 352.60B 333.10A 352.40B 334.40 -11.60 346.00 1675 ---- 348.10B 328.70A 347.70B 330.00 -11.50 341.50 1680 ---- 343.70B 324.30A 343.50B 325.50 -11.60 337.10 1685 ---- 339.30B 319.90A 339.10B 321.20 -11.50 332.70 1690 ---- 334.90B 315.60A 334.70B 316.80 -11.50 328.30 1695 ---- 330.50B 311.20A 330.10B 312.40 -11.60 324.00 1700 ---- 326.30B 306.90A 326.10B 308.10 -11.60 319.70 1705 ---- 321.90B 302.60A 321.70B 303.80 -11.50 315.30 1710 ---- 317.60B 298.30A 317.40B 299.60 -11.50 311.10 3 1715 ---- 313.30B 294.10A 313.10B 295.30 -11.50 306.80 1720 ---- 309.10B 289.90A 308.90B 291.10 -11.50 302.60 1725 ---- 304.80B 285.70A 304.40B 286.90 -11.40 298.30 1730 ---- 300.60B 281.50A 300.20B 282.70 -11.50 294.20 1735 ---- 296.40B 277.40A 296.20B 278.60 -11.40 290.00 1740 ---- 292.20B 273.30A 291.80B 274.50 -11.40 285.90 1745 ---- 288.10B 269.20A 287.90B 270.40 -11.40 281.80 1750 ---- 284.10B 265.10A 283.90B 266.30 -11.40 277.70 1755 ---- 279.90B 261.10A 279.70B 262.30 -11.30 273.60 1760 ---- 276.10B 257.10A 275.90B 258.30 -11.30 269.60 1765 ---- 272.10B 253.20A 271.90B 254.30 -11.30 265.60 1770 ---- 268.00B 249.20A 267.60B 250.40 -11.20 261.60 1775 ---- 264.10B 245.30A 263.90B 246.50 -11.20 257.70 1780 ---- 260.10B 241.50A 259.90B 242.60 -11.20 253.80 1785 ---- 256.20B 237.60A 256.00B 238.80 -11.10 249.90 1790 ---- 252.30B 233.80A 252.10B 235.00 -11.10 246.10 1795 ---- 248.40B 230.10A 248.20B 231.30 -11.00 242.30 1800 ---- 244.60B 226.40A 244.20B 227.50 -11.00 238.50 1805 ---- 240.80B 222.70A 240.60B 223.80 -11.00 234.80 1810 ---- 237.00B 219.00A 236.80B 220.20 -10.90 231.10 1815 ---- 233.20B 215.40A 232.80B 216.60 -10.80 227.40 1820 ---- 229.50B 211.80A 229.10B 213.00 -10.80 223.80 1825 ---- 225.80B 208.30A 225.40B 209.40 -10.80 220.20 1830 ---- 222.20B 204.80A 222.00B 205.90 -10.70 216.60 1835 ---- 218.70B 201.40A 218.40B 202.50 -10.60 213.10 1840 ---- 215.20B 197.90A 215.00B 199.00 -10.60 209.60 1845 ---- 211.60B 194.60A 211.30B 195.70 -10.50 206.20 1850 ---- 208.20B 191.20A 207.90B 192.30 -10.50 202.80 1855 ---- 204.70B 187.90A 204.50B 189.00 -10.40 199.40 1860 ---- 201.30B 184.70A 201.10B 185.80 -10.30 196.10 1865 ---- 197.90B 181.50A 197.60B 182.60 -10.20 192.80 1870 ---- 194.60B 178.30A 194.30B 179.40 -10.10 189.50 1875 ---- 191.30B 175.20A 191.00B 176.30 -10.00 186.30 1880 ---- 188.10B 172.20A 187.80B 173.20 -9.90 183.10 1885 ---- 184.90B 169.10A 184.60B 170.10 -9.90 180.00 1890 ---- 181.70B 166.10A 181.50B 167.10 -9.80 176.90 1895 ---- 178.60B 163.20A 178.40B 164.20 -9.70 173.90 1900 ---- 175.60B 160.30A 175.40B 161.30 -9.60 170.90 301 1905 ---- 172.50B 157.50A 172.20B 158.40 -9.50 167.90 1910 ---- 169.50B 154.70A 169.20B 155.60 -9.40 165.00 1915 ---- 166.50B 151.90A 166.20B 152.80 -9.40 162.20 1920 ---- 163.60B 149.20A 163.30B 150.10 -9.20 159.30 1925 ---- 160.70B 146.50A 160.40B 147.40 -9.20 156.60 1930 ---- 157.90B 143.90A 157.70B 144.70 -9.10 153.80 1935 ---- 155.10B 141.30A 154.80B 142.10 -9.00 151.10 1940 ---- 152.30B 138.70A 152.10B 139.60 -8.90 148.50 1945 ---- 149.60B 136.20A 149.40B 137.10 -8.80 145.90 1950 ---- 147.80B 133.80A 147.60B 134.60 -8.70 143.30 1955 ---- 145.10B 131.40A 144.90B 132.20 -8.60 140.80 1960 ---- 142.50B 129.00A 142.30B 129.80 -8.50 138.30 1965 ---- 140.00B 126.70A 139.80B 127.50 -8.40 135.90 1970 ---- 137.50B 124.40A 137.30B 125.20 -8.30 133.50 1975 ---- 135.00B 122.10A 134.80B 122.90 -8.30 131.20 1980 ---- 132.60B 119.90A 132.40B 120.70 -8.20 128.90 6 6 1985 ---- 130.30B 117.70A 130.10B 118.50 -8.10 126.60 1990 ---- 127.90B 115.60A 127.70B 116.40 -8.00 124.40 1995 ---- 125.60B 113.50A 125.40B 114.30 -7.90 122.20 2000 ---- 123.50B 111.50A 123.40B 112.30 -7.80 120.10 2 2005 ---- 121.20B 109.50A 121.00B 110.20 -7.80 118.00 2010 ---- 119.10B 107.50A 119.00B 108.30 -7.60 115.90 2015 ---- 117.00B 105.60A 116.90B 106.30 -7.60 113.90 2020 ---- 114.90B 103.70A 114.70B 104.40 -7.50 111.90 2025 ---- 112.80B 101.80A 112.60B 102.60 -7.40 110.00 2030 ---- 110.80B 100.00A 110.60B 100.70 -7.40 108.10 2035 ---- 108.90B 98.20A 108.80B 98.90 -7.30 106.20 2040 ---- 106.90B 96.40A 106.80B 97.20 -7.10 104.30 2045 ---- 105.10B 94.70A 105.00B 95.50 -7.00 102.50 2050 ---- 103.20B 93.00A 103.10B 93.80 -7.00 100.80 2055 ---- 101.30B 91.40A 101.30B 92.10 -6.90 99.00 2060 ---- 99.50B 89.80A 99.40B 90.50 -6.80 97.30 2065 ---- 97.80B 88.20A 97.70B 88.90 -6.70 95.60 2070 ---- 96.00B 86.60A 95.80B 87.30 -6.70 94.00 2075 ---- 94.40B 85.10A 94.30B 85.80 -6.60 92.40 2080 ---- 92.70B 83.60A 92.60B 84.30 -6.50 90.80 2085 ---- 91.10B 82.10A 90.90B 82.80 -6.50 89.30 2090 ---- 89.50B 80.70A 89.50B 81.30 -6.50 87.80 2095 ---- 87.90B 79.30A 87.80B 79.90 -6.40 86.30 2100 ---- 86.50B 77.90A 86.30B 78.50 -6.30 84.80 2105 ---- 84.90B 76.60A 84.80B 77.20 -6.20 83.40 2110 ---- 83.50B 75.30A 83.30B 75.90 -6.10 82.00 2115 ---- 82.10B 74.00A 82.10B 74.50 -6.10 80.60 2120 ---- 80.70B 72.70A 80.70B 73.30 -6.00 79.30 2125 ---- 79.30B 71.50A 79.10B 72.00 -5.90 77.90 2130 ---- 78.00B 70.30A 77.80B 70.80 -5.80 76.60 2135 ---- 76.60B 69.10A 76.50B 69.60 -5.80 75.40 2140 ---- 75.40B 67.90A 75.40B 68.40 -5.70 74.10 2145 ---- 74.10B 66.80A 74.00B 67.20 -5.70 72.90 2150 ---- 72.90B 65.60A 72.90B 66.10 -5.60 71.70 2155 ---- 71.60B 64.50A 71.50B 65.00 -5.50 70.50 2160 ---- 70.40B 63.40A 70.30B 63.90 -5.50 69.40 2165 ---- 69.20B 62.40A 69.10B 62.80 -5.50 68.30 2170 ---- 68.10B 61.30A 68.00B 61.80 -5.40 67.20 2175 ---- 67.00B 60.30A 66.80B 60.80 -5.30 66.10 2180 ---- 65.90B 59.30A 65.90B 59.80 -5.20 65.00 2185 ---- 64.80B 58.40A 64.70B 58.80 -5.20 64.00 2190 ---- 63.80B 57.40A 63.70B 57.80 -5.20 63.00 2195 ---- 62.80B 56.50A 62.70B 56.90 -5.10 62.00 2200 ---- 61.80B 55.60A 61.70B 55.90 -5.10 250 61.00 2205 ---- 60.80B 54.70A 60.70B 55.00 -5.10 60.10 2210 ---- 59.80B 53.80A 59.70B 54.10 -5.00 59.10 2215 ---- 58.90B 53.00A 58.80B 53.30 -4.90 58.20 2220 ---- 58.00B 52.10A 57.90B 52.40 -4.90 57.30 2225 ---- 57.10B 51.30A 57.00B 51.60 -4.80 56.40 2230 ---- 56.20B 50.50A 56.10B 50.80 -4.70 55.50 2235 ---- 55.30B 49.70A 55.20B 50.00 -4.70 54.70 2240 ---- 54.40B 48.90A 54.30B 49.20 -4.70 53.90 2245 ---- 53.60B 48.10A 53.50B 48.40 -4.60 53.00 2250 ---- 52.80B 47.40A 52.70B 47.60 -4.60 52.20 300 2255 ---- 51.90B 46.70A 51.80B 46.90 -4.60 51.50 2260 ---- 51.10B 46.00A 51.00B 46.20 -4.50 50.70 2265 ---- 50.30B 45.20A 50.20B 45.50 -4.40 49.90 2270 ---- 49.60B 44.60A 49.50B 44.80 -4.40 49.20 2275 ---- 48.80B 43.90A 48.70B 44.10 -4.40 48.50 2280 ---- 48.10B 43.20A 48.00B 43.40 -4.40 47.80 2285 ---- 47.30B 42.60A 47.20B 42.70 -4.40 47.10 2290 ---- 46.60B 41.90A 46.50B 42.10 -4.30 46.40 2300 ---- 46.00B 40.30A 45.90B 40.80 -4.20 45.00 214 2310 ---- 43.90B 39.50A 39.50A 39.60 -4.20 43.80 2320 ---- 42.60B 38.40A 38.40A 38.50 -4.00 42.50 2325 ---- ---- 37.80A 37.80A 37.90 -4.00 41.90 2330 ---- ---- 37.30A 37.30A 37.40 -3.90 41.30 2340 ---- ---- 36.20A 36.20A 36.30 -3.90 40.20 2350 ---- ---- 35.20A 35.20A 35.30 -3.80 39.10 2360 ---- ---- 34.20A 34.20A 34.30 -3.70 38.00 2370 ---- ---- 33.30A 33.30A 33.40 -3.60 37.00 2375 ---- ---- 32.80A 32.80A 32.90 -3.60 36.50 2380 ---- ---- 32.30A 32.30A 32.40 -3.60 36.00 2400 31.10 31.10 30.60A 31.70B 30.70 -3.40 1 34.10 2425 ---- ---- 28.60A 28.60A 28.70 -3.30 32.00 2450 ---- ---- 26.80A 26.80A 26.90 -3.10 30.00 2475 ---- ---- 25.20A 25.20A 25.20 -3.00 28.20 2500 ---- ---- 23.60A 23.60A 23.70 -2.80 26.50 2525 ---- ---- 22.30A 22.30A 22.20 -2.80 25.00 2550 ---- ---- 21.00A 21.00A 20.90 -2.70 23.60 2575 ---- ---- 19.80A 19.80A 19.70 -2.50 22.20 2800 ---- ---- 12.40A 12.40A 12.20 -1.60 13.80 OG DEC23 Gold Option CALL 1000 ---- 1007.40B 996.20A 1006.50B 993.60 -11.70 1005.30 1025 ---- 982.40B 971.30A 981.30B 968.60 -11.70 980.30 1050 ---- 957.70B 946.20A 956.60B 943.60 -11.70 955.30 1075 ---- 932.60B 921.30A 931.50B 918.60 -11.70 930.30 1080 ---- 927.60B 916.30A 926.70B 913.60 -11.70 925.30 1090 ---- 917.70B 906.30A 916.60B 903.60 -11.70 915.30 1100 ---- 907.90B 896.10A 906.90B 893.60 -11.70 905.30 1110 ---- 897.70B 886.20A 896.80B 883.60 -11.70 895.30 1120 ---- 887.80B 876.20A 886.70B 873.60 -11.70 885.30 1125 ---- 882.80B 871.20A 881.70B 868.60 -11.70 880.30 1130 ---- 877.80B 866.10A 876.90B 863.60 -11.70 875.30 1140 ---- 867.90B 856.00A 866.80B 853.60 -11.70 865.30 1150 ---- 858.10B 845.90A 857.00B 843.60 -11.70 855.30 1160 ---- 848.00B 836.10A 846.90B 833.60 -11.70 845.30 1170 ---- 838.00B 826.10A 837.10B 823.60 -11.70 835.30 1175 ---- 833.00B 821.00A 832.10B 818.60 -11.70 830.30 1180 ---- 828.00B 815.90A 827.10B 813.60 -11.70 825.30 1185 ---- 823.10B 811.00A 822.10B 808.60 -11.70 820.30 1190 ---- 818.10B 806.00A 817.00B 803.60 -11.70 815.30 1195 ---- 813.10B 801.00A 812.00B 798.60 -11.70 810.30 1200 ---- 808.30B 795.80A 807.20B 793.60 -11.70 805.30 1205 ---- 803.10B 790.90A 802.20B 788.60 -11.70 800.30 1210 ---- 798.20B 785.80A 797.20B 783.60 -11.70 795.30 1215 ---- 793.20B 780.90A 792.10B 778.60 -11.70 790.30 1220 ---- 788.20B 775.90A 787.10B 773.60 -11.70 785.30 1225 ---- 783.20B 770.90A 782.30B 768.60 -11.70 780.30 1230 ---- 778.20B 765.90A 777.30B 763.60 -11.70 775.30 1235 ---- 773.30B 760.90A 772.30B 758.60 -11.70 770.30 1240 ---- 768.30B 755.90A 767.20B 753.60 -11.70 765.30 1245 ---- 763.30B 750.90A 762.40B 748.60 -11.70 760.30 1250 ---- 758.50B 745.70A 757.60B 743.60 -11.70 755.30 1255 ---- 753.40B 740.90A 752.30B 738.60 -11.70 750.30 1260 ---- 748.40B 735.90A 747.50B 733.60 -11.70 745.30 1265 ---- 743.40B 730.70A 742.50B 728.60 -11.70 740.30 1270 ---- 738.40B 725.80A 737.50B 723.60 -11.70 735.30 1275 ---- 733.50B 720.80A 732.50B 718.60 -11.70 730.30 1280 ---- 728.50B 715.80A 727.50B 713.60 -11.70 725.30 1285 ---- 723.50B 710.60A 722.50B 708.60 -11.70 720.30 1290 ---- 718.50B 705.70A 717.40B 703.60 -11.70 715.30 1295 ---- 713.50B 700.70A 712.50B 698.60 -11.70 710.30 1300 ---- 708.70B 695.40A 707.80B 693.60 -11.70 705.30 1305 ---- 703.50B 690.70A 702.60B 688.60 -11.70 700.30 1310 ---- 698.60B 685.70A 697.60B 683.60 -11.70 695.30 1315 ---- 693.60B 680.60A 692.50B 678.60 -11.70 690.30 1320 ---- 688.60B 675.60A 687.70B 673.60 -11.70 685.30 1325 ---- 683.60B 670.50A 682.70B 668.60 -11.70 680.30 1330 ---- 678.70B 665.50A 677.70B 663.60 -11.70 675.30 1335 ---- 673.70B 660.50A 672.70B 658.60 -11.70 670.30 1340 ---- 668.70B 655.60A 667.80B 653.60 -11.70 665.30 1345 ---- 663.80B 650.60A 662.90B 648.60 -11.70 660.30 1350 ---- 659.00B 645.40A 658.00B 643.60 -11.70 655.30 1355 ---- 653.80B 640.60A 652.90B 638.60 -11.70 650.30 1360 ---- 648.80B 635.60A 647.90B 633.60 -11.70 645.30 1365 ---- 643.80B 630.40A 642.90B 628.60 -11.70 640.30 1370 ---- 638.80B 625.50A 637.90B 623.60 -11.70 635.30 1375 ---- 633.90B 620.50A 632.90B 618.60 -11.70 630.30 1380 ---- 628.90B 615.50A 627.90B 613.60 -11.70 625.30 1385 ---- 623.90B 610.50A 622.90B 608.60 -11.70 620.30 1390 ---- 618.90B 605.50A 618.00B 603.60 -11.70 615.30 1395 ---- 614.00B 600.50A 613.00B 598.60 -11.70 610.30 1400 ---- 609.20B 591.10A 608.20B 593.60 -11.70 605.30 1405 ---- 604.10B 590.50A 603.10B 588.60 -11.70 600.30 1410 ---- 599.10B 585.40A 598.20B 583.60 -11.70 595.30 1415 ---- 594.20B 580.60A 593.20B 578.60 -11.70 590.30 1420 ---- 589.20B 575.60A 588.30B 573.60 -11.70 585.30 1425 ---- 584.30B 566.20A 583.30B 568.60 -11.70 580.30 1430 ---- 579.30B 565.60A 578.40B 563.60 -11.70 575.30 1435 ---- 574.40B 560.60A 573.40B 558.60 -11.70 570.30 1440 ---- 569.40B 555.60A 568.40B 553.60 -11.70 565.30 1445 ---- 564.40B 550.60A 563.50B 548.60 -11.70 560.30 1450 ---- 559.60B 541.60A 558.70B 543.60 -11.70 555.30 1455 ---- 554.50B 540.60A 553.60B 538.70 -11.70 550.40 1460 ---- 549.60B 535.70A 548.60B 533.70 -11.70 545.40 1465 ---- 544.90B 530.80A 544.60B 528.70 -11.80 540.50 1470 ---- 540.00B 525.80A 539.70B 523.80 -11.70 535.50 1475 ---- 535.20B 517.20A 534.80B 518.90 -11.70 530.60 1480 ---- 530.30B 516.10A 529.90B 514.00 -11.70 525.70 1485 ---- 525.40B 511.20A 525.10B 509.10 -11.70 520.80 1490 ---- 520.60B 506.30A 520.20B 504.20 -11.70 515.90 1495 ---- 515.80B 501.50A 515.40B 499.30 -11.70 511.00 1500 ---- 511.10B 492.90A 510.70B 494.40 -11.70 506.10 1505 ---- 506.10B 491.70A 505.80B 489.50 -11.80 501.30 1510 ---- 501.30B 486.90A 500.90B 484.70 -11.70 496.40 1515 ---- 496.40B 482.00A 496.00B 479.90 -11.70 491.60 1520 ---- 491.60B 477.20A 491.20B 475.00 -11.80 486.80 1525 ---- 486.80B 468.90A 486.40B 470.20 -11.70 481.90 1530 ---- 482.00B 467.40A 481.60B 465.40 -11.70 477.10 1535 ---- 477.20B 462.70A 476.80B 460.60 -11.80 472.40 1540 ---- 472.40B 457.90A 472.00B 455.90 -11.70 467.60 1545 ---- 467.50B 453.10A 466.80B 451.10 -11.70 462.80 1550 ---- 462.90B 445.10A 462.40B 446.30 -11.70 458.00 1555 ---- 458.20B 443.70A 457.80B 441.60 -11.70 453.30 1560 ---- 453.50B 439.10A 453.10B 436.90 -11.70 448.60 1565 ---- 448.80B 434.40A 448.50B 432.20 -11.70 443.90 1570 ---- 444.00B 429.60A 443.30B 427.50 -11.60 439.10 1575 ---- 439.50B 421.70A 439.10B 422.80 -11.70 434.50 1580 ---- 434.80B 420.30A 434.50B 418.10 -11.70 429.80 1585 ---- 430.10B 415.50A 429.80B 413.50 -11.60 425.10 1590 ---- 425.40B 410.90A 425.00B 408.80 -11.70 420.50 1595 ---- 420.80B 406.30A 420.50B 404.20 -11.60 415.80 1600 ---- 416.30B 398.50A 416.00B 399.60 -11.60 411.20 95 1605 ---- 411.60B 397.00A 411.20B 395.00 -11.60 406.60 1610 ---- 407.00B 392.50A 406.70B 390.40 -11.60 402.00 1615 ---- 402.40B 387.90A 402.10B 385.90 -11.50 397.40 1620 ---- 397.90B 383.40A 397.60B 381.30 -11.60 392.90 1625 ---- 393.20B 375.60A 392.60B 376.80 -11.50 388.30 50 1630 ---- 388.70B 371.50A 388.10B 372.30 -11.50 383.80 1635 ---- 384.20B 366.60A 383.60B 367.80 -11.50 379.30 1640 ---- 379.80B 362.10A 379.10B 363.30 -11.50 374.80 1645 ---- 375.30B 357.70A 374.80B 358.90 -11.40 370.30 1650 ---- 371.00B 353.20A 370.30B 354.40 -11.40 365.80 100 1655 ---- 366.40B 348.80A 365.70B 350.00 -11.40 361.40 1660 ---- 361.90B 344.40A 361.30B 345.60 -11.40 357.00 1665 ---- 357.50B 340.00A 357.00B 341.20 -11.40 352.60 1670 ---- 353.10B 335.60A 352.50B 336.90 -11.30 348.20 1675 ---- 348.70B 331.30A 348.10B 332.50 -11.30 343.80 1680 ---- 344.40B 327.00A 343.90B 328.20 -11.30 339.50 1685 ---- 340.10B 322.70A 339.40B 323.90 -11.30 335.20 1690 ---- 335.70B 318.40A 335.10B 319.60 -11.30 330.90 1695 ---- 331.50B 314.10A 330.90B 315.40 -11.20 326.60 1700 ---- 327.40B 309.90A 326.80B 311.10 -11.30 322.40 265 1705 ---- 323.00B 305.70A 322.50B 306.90 -11.20 318.10 1710 ---- 318.80B 301.50A 318.30B 302.70 -11.20 313.90 1715 ---- 314.60B 297.30A 314.00B 298.60 -11.10 309.70 1720 ---- 310.40B 293.20A 309.80B 294.40 -11.20 305.60 1725 ---- 306.20B 289.10A 305.60B 290.30 -11.10 301.40 2 1730 ---- 302.10B 285.00A 301.60B 286.20 -11.10 297.30 1735 ---- 298.00B 281.00A 297.50B 282.20 -11.00 293.20 1740 ---- 293.90B 277.00A 293.50B 278.10 -11.10 289.20 1745 ---- 289.80B 273.00A 289.40B 274.10 -11.10 285.20 1750 ---- 286.50B 269.00A 286.30B 270.10 -11.10 281.20 550 1755 ---- 282.30B 265.10A 281.90B 266.20 -11.00 277.20 1760 ---- 278.30B 261.20A 277.90B 262.20 -11.00 273.20 1765 ---- 274.40B 257.30A 273.90B 258.30 -11.00 269.30 1770 ---- 270.50B 253.50A 270.00B 254.50 -10.90 265.40 1775 ---- 266.60B 249.70A 266.30B 250.70 -10.90 261.60 126 1780 ---- 262.70B 245.90A 262.20B 246.90 -10.90 257.80 1785 ---- 258.80B 242.20A 258.40B 243.10 -10.90 254.00 1790 ---- 255.00B 238.50A 254.60B 239.40 -10.80 250.20 1795 ---- 251.20B 234.80A 250.80B 235.70 -10.80 246.50 1800 ---- 247.60B 231.20A 247.20B 232.00 -10.80 242.80 28 6853 1805 ---- 243.70B 227.60A 243.30B 228.40 -10.80 239.20 1810 ---- 240.00B 224.10A 239.60B 224.90 -10.60 235.50 1815 ---- 236.40B 220.50A 235.90B 221.30 -10.60 231.90 1820 ---- 232.70B 217.10A 232.30B 217.80 -10.60 228.40 1825 ---- 229.10B 213.60A 228.70B 214.40 -10.50 224.90 1830 ---- 225.60B 210.20A 225.20B 210.90 -10.50 221.40 1835 ---- 222.20B 206.90A 221.90B 207.60 -10.40 218.00 1 1840 ---- 218.70B 203.50A 218.40B 204.20 -10.40 214.60 1 1845 ---- 215.20B 200.20A 214.90B 200.90 -10.30 211.20 1850 ---- 214.40B 196.90A 209.70B 197.70 -10.20 207.90 1075 1855 ---- 208.40B 193.80A 208.10B 194.50 -10.10 204.60 1860 ---- 205.10B 190.60A 204.80B 191.30 -10.00 201.30 75 1865 ---- 201.90B 187.50A 201.60B 188.20 -9.90 198.10 1870 ---- 198.60B 184.40A 198.30B 185.10 -9.90 195.00 100 1875 ---- 195.50B 181.40A 195.20B 182.00 -9.80 191.80 670 1880 ---- 192.30B 178.40A 192.00B 179.00 -9.80 188.80 130 1885 ---- 189.20B 175.40A 188.90B 176.10 -9.60 185.70 1890 ---- 188.80B 172.40A 184.00B 173.20 -9.50 182.70 1 1895 ---- 183.10B 169.60A 182.80B 170.30 -9.50 179.80 1900 ---- 182.70B 166.70A 178.20B 167.40 -9.50 176.90 400 1307 1905 ---- 179.90B 163.90A 175.00B 164.60 -9.40 174.00 10 1910 ---- 174.10B 161.30A 173.80B 161.90 -9.30 171.20 1915 ---- 171.20B 158.60A 170.90B 159.20 -9.20 168.40 1920 ---- 168.40B 155.90A 168.10B 156.50 -9.20 165.70 1925 ---- 165.50B 153.30A 165.20B 153.90 -9.10 163.00 101 1930 ---- 162.80B 150.70A 162.50B 151.30 -9.00 160.30 1935 ---- 160.00B 148.20A 159.70B 148.70 -9.00 157.70 1940 ---- 160.40B 145.50A 155.40B 146.20 -8.90 155.10 1 1945 ---- 155.50B 143.20A 155.10B 143.70 -8.90 152.60 1950 ---- 155.20B 140.60A 151.70B 141.30 -8.80 150.10 10039 1955 ---- 151.00B 138.40A 150.80B 138.90 -8.70 147.60 1960 ---- 148.50B 136.00A 148.20B 136.60 -8.60 145.20 1965 ---- 146.00B 133.70A 145.70B 134.20 -8.60 142.80 1970 ---- 143.50B 131.50A 143.30B 132.00 -8.40 140.40 1975 ---- 141.10B 129.30A 140.90B 129.70 -8.40 138.10 15 160 1980 ---- 138.70B 127.10A 138.50B 127.50 -8.30 135.80 1985 ---- 136.40B 124.90A 136.20B 125.40 -8.20 133.60 1990 ---- 134.10B 122.80A 133.90B 123.20 -8.20 131.40 1995 123.20 131.80B 120.70A 120.70A 121.10 -8.10 1 129.20 2000 124.70 129.70B 118.70A 118.70A 119.10 -8.00 186 127.10 3 2257 2005 ---- 127.50B 116.70A 127.30B 117.10 -7.90 125.00 2010 ---- 125.40B 114.70A 125.20B 115.10 -7.80 122.90 2015 ---- 123.30B 112.80A 123.10B 113.10 -7.80 120.90 2020 ---- 121.20B 110.90A 121.00B 111.20 -7.70 118.90 2025 ---- 119.20B 109.10A 119.00B 109.40 -7.60 117.00 2030 ---- 117.20B 107.20A 117.00B 107.50 -7.60 115.10 2035 ---- 115.30B 105.50A 115.10B 105.70 -7.50 113.20 2040 ---- 113.40B 103.70A 113.20B 103.90 -7.40 111.30 2045 ---- 111.50B 102.00A 111.30B 102.20 -7.30 109.50 2050 ---- 111.50B 99.90A 110.70B 100.50 -7.20 107.70 287 2055 ---- 107.80B 98.60A 107.60B 98.80 -7.20 106.00 2060 ---- 106.00B 97.00A 105.70B 97.20 -7.10 104.30 2065 ---- 104.20B 95.40A 104.00B 95.50 -7.10 102.60 2070 ---- 102.50B 93.90A 102.30B 94.00 -6.90 100.90 2075 ---- 100.80B 92.30A 100.60B 92.40 -6.90 99.30 80 2080 ---- 99.20B 90.80A 98.90B 90.90 -6.80 97.70 2085 ---- 97.60B 89.30A 97.30B 89.40 -6.80 96.20 2090 ---- 96.00B 87.90A 95.70B 87.90 -6.80 94.70 2095 ---- 94.40B 86.50A 94.20B 86.50 -6.70 93.20 2100 ---- 94.80B 84.80A 94.00B 85.10 -6.60 1000 91.70 47 9711 2105 ---- 91.40B 83.70A 91.10B 83.70 -6.60 90.30 2110 ---- 89.90B 82.40A 89.70B 82.30 -6.60 88.90 100 100 2115 ---- 88.50B 81.10A 88.30B 81.00 -6.50 87.50 2120 ---- 87.10B 79.80A 86.90B 79.70 -6.40 86.10 2125 ---- 85.70B 78.50A 85.40B 78.40 -6.40 84.80 1 2130 ---- 84.40B 77.30A 84.10B 77.20 -6.30 83.50 2135 ---- 83.00B 76.10A 82.80B 75.90 -6.30 82.20 2140 ---- 81.70B 74.90A 81.50B 74.70 -6.30 81.00 2145 ---- 80.50B 73.70A 80.30B 73.60 -6.10 79.70 2150 ---- 80.90B 72.20A 80.20B 72.40 -6.10 88 78.50 50 1984 2155 ---- 78.00B 71.40A 77.80B 71.30 -6.00 77.30 2160 ---- 76.80B 70.30A 76.60B 70.10 -6.00 76.10 2165 ---- 75.60B 69.30A 75.40B 69.00 -5.90 74.90 2170 ---- 74.40B 68.10A 74.10B 68.00 -5.70 73.70 2175 ---- 73.30B 67.10A 73.10B 66.90 -5.70 72.60 2180 ---- 72.10B 66.10A 71.80B 65.90 -5.60 71.50 2185 ---- 71.10B 65.10A 70.90B 64.90 -5.50 70.40 2190 ---- 70.00B 64.10A 69.80B 63.90 -5.40 69.30 2195 ---- 68.90B 63.10A 68.60B 62.90 -5.40 68.30 2200 ---- 69.40B 62.00A 68.60B 62.00 -5.30 6230 67.30 848 1438 2205 ---- 66.90B 61.30A 66.60B 61.00 -5.30 66.30 2210 ---- 66.00B 60.40A 65.70B 60.10 -5.30 65.40 2215 ---- 65.00B 59.50A 64.70B 59.30 -5.20 64.50 2220 ---- 64.10B 58.60A 63.70B 58.40 -5.20 63.60 2225 ---- 63.20B 57.70A 62.90B 57.50 -5.20 62.70 2230 ---- 62.30B 56.90A 62.00B 56.70 -5.10 61.80 2235 ---- 61.40B 56.10A 56.10A 55.90 -5.10 61.00 2240 ---- 60.50B 55.20A 55.20A 55.10 -5.00 60.10 2245 ---- 59.60B 54.40A 59.40B 54.30 -5.00 59.30 2250 ---- 58.90B 53.60A 58.60B 53.50 -5.00 5315 58.50 56 7049 2255 ---- 58.00B 52.90A 52.90A 52.70 -5.00 57.70 2260 ---- 57.10B 52.10A 52.10A 51.90 -5.00 56.90 2265 ---- 56.30B 51.40A 51.40A 51.20 -4.90 56.10 2270 ---- 55.50B 50.70A 50.70A 50.50 -4.80 55.30 2275 ---- 54.70B 50.00A 50.00A 49.70 -4.80 54.50 2280 ---- 53.90B 49.30A 49.30A 49.00 -4.80 53.80 2285 ---- 53.20B 48.60A 48.60A 48.30 -4.70 53.00 2290 ---- 52.40B 47.90A 47.90A 47.60 -4.60 52.20 2295 ---- 51.70B 47.20A 47.20A 47.00 -4.50 51.50 2300 ---- 51.80B 46.50A 46.50A 46.30 -4.50 103 50.80 2 224 2305 ---- 50.30B 45.90A 45.90A 45.70 -4.40 50.10 2310 ---- 49.60B 45.30A 45.30A 45.00 -4.40 49.40 2315 ---- 48.90B 44.70A 44.70A 44.40 -4.30 48.70 2320 ---- 48.20B 44.10A 44.10A 43.80 -4.30 48.10 2325 ---- 47.60B 43.50A 43.50A 43.20 -4.20 47.40 2330 ---- 46.90B 42.90A 42.90A 42.60 -4.20 46.80 2335 ---- 46.30B 42.30A 42.30A 42.00 -4.20 46.20 2340 ---- ---- 41.80A 41.80A 41.50 -4.10 45.60 2345 ---- ---- 41.20A 41.20A 40.90 -4.10 45.00 2350 ---- 44.50B 40.70A 40.70A 40.40 -4.00 44.40 2 2360 ---- ---- 39.60A 39.60A 39.30 -4.00 43.30 2370 ---- ---- 38.60A 38.60A 38.30 -3.90 42.20 2375 ---- ---- 38.10A 38.10A 37.80 -3.90 41.70 640 2380 ---- ---- 37.60A 37.60A 37.30 -3.80 41.10 2390 ---- ---- 36.70A 36.70A 36.40 -3.70 40.10 2400 ---- 39.50B 35.70A 35.70A 35.50 -3.70 39.20 101 660 2410 ---- ---- 34.90A 34.90A 34.60 -3.60 38.20 2420 ---- ---- 34.00A 34.00A 33.80 -3.50 37.30 2425 ---- ---- 33.60A 33.60A 33.40 -3.50 36.90 2430 ---- ---- 33.20A 33.20A 33.00 -3.50 36.50 2440 ---- ---- 32.40A 32.40A 32.20 -3.40 35.60 2450 ---- ---- 31.60A 31.60A 31.40 -3.40 34.80 2475 ---- ---- 29.80A 29.80A 29.60 -3.30 32.90 2490 ---- ---- 28.70A 28.70A 28.60 -3.20 31.80 2500 30.60 30.80B 28.10A 28.60B 27.90 -3.20 106 31.10 5673 15766 2525 ---- ---- 26.50A 26.50A 26.40 -3.00 29.40 2550 ---- ---- 25.10A 25.10A 24.90 -2.90 27.80 2575 ---- ---- 23.70A 23.70A 23.50 -2.90 26.40 2600 ---- ---- 22.50A 22.50A 22.30 -2.70 25.00 2 2625 ---- ---- 21.40A 21.40A 21.10 -2.60 23.70 2650 ---- ---- 20.30A 20.30A 20.00 -2.50 22.50 2700 ---- ---- 18.40A 18.40A 18.00 -2.40 20.40 1600 1601 2750 ---- ---- 16.70A 16.70A 16.40 -2.10 18.50 2800 ---- ---- 15.30A 15.30A 14.90 -2.00 16.90 682 3000 11.10 11.10 10.60A 10.60A 10.70 -1.50 13 12.20 521 8552 3200 ---- ---- 8.20A 8.20A 8.20 -1.20 9.40 19 33 900 ---- 1107.00B 1096.60A 1106.10B 1093.60 -11.70 1105.30 925 ---- 1082.00B 1071.70A 1080.90B 1068.60 -11.70 1080.30 950 ---- 1057.20B 1046.50A 1056.20B 1043.60 -11.70 1055.30 975 ---- 1032.20B 1021.60A 1031.10B 1018.60 -11.70 1030.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 759.90 -12.20 772.10 1275 ---- ---- ---- ---- 734.90 -12.20 747.10 1300 ---- ---- ---- ---- 709.90 -12.20 722.10 1325 ---- ---- ---- ---- 684.90 -12.20 697.10 1350 ---- ---- ---- ---- 659.90 -12.20 672.10 1375 ---- ---- ---- ---- 634.90 -12.20 647.10 1400 ---- ---- ---- ---- 609.90 -12.20 622.10 1425 ---- ---- ---- ---- 584.90 -12.20 597.10 1430 ---- ---- ---- ---- 579.90 -12.20 592.10 1440 ---- ---- ---- ---- 570.00 -12.10 582.10 1450 ---- ---- ---- ---- 560.10 -12.10 572.20 1460 ---- ---- ---- ---- 550.30 -12.10 562.40 1470 ---- ---- ---- ---- 540.50 -12.00 552.50 1475 ---- ---- ---- ---- 535.60 -12.00 547.60 1480 ---- ---- ---- ---- 530.80 -11.90 542.70 1490 ---- ---- ---- ---- 521.00 -12.00 533.00 1500 ---- ---- ---- ---- 511.40 -11.90 523.30 1510 ---- ---- ---- ---- 501.70 -11.90 513.60 1520 ---- ---- ---- ---- 492.20 -11.80 504.00 1525 ---- ---- ---- ---- 487.40 -11.80 499.20 1530 ---- ---- ---- ---- 482.60 -11.80 494.40 1535 ---- ---- ---- ---- 477.90 -11.70 489.60 1540 ---- ---- ---- ---- 473.10 -11.70 484.80 1545 ---- ---- ---- ---- 468.40 -11.70 480.10 1550 ---- ---- ---- ---- 463.70 -11.60 475.30 1555 ---- ---- ---- ---- 459.00 -11.60 470.60 1560 ---- ---- ---- ---- 454.30 -11.60 465.90 1565 ---- ---- ---- ---- 449.60 -11.60 461.20 1570 ---- ---- ---- ---- 444.90 -11.60 456.50 1575 ---- ---- ---- ---- 440.30 -11.50 451.80 1580 ---- ---- ---- ---- 435.60 -11.60 447.20 1585 ---- ---- ---- ---- 431.00 -11.50 442.50 1590 ---- ---- ---- ---- 426.40 -11.50 437.90 1595 ---- ---- ---- ---- 421.80 -11.40 433.20 1600 ---- ---- ---- ---- 417.20 -11.40 428.60 1605 ---- ---- ---- ---- 412.60 -11.40 424.00 1610 ---- ---- ---- ---- 408.10 -11.30 419.40 1615 ---- ---- ---- ---- 403.50 -11.40 414.90 1620 ---- ---- ---- ---- 399.00 -11.30 410.30 1625 ---- ---- ---- ---- 394.50 -11.30 405.80 1630 ---- ---- ---- ---- 390.00 -11.30 401.30 1635 ---- ---- ---- ---- 385.50 -11.20 396.70 1640 ---- ---- ---- ---- 381.10 -11.20 392.30 1645 ---- ---- ---- ---- 376.60 -11.20 387.80 1650 ---- ---- ---- ---- 372.20 -11.10 383.30 1655 ---- ---- ---- ---- 367.80 -11.10 378.90 1660 ---- ---- ---- ---- 363.40 -11.10 374.50 1665 ---- ---- ---- ---- 359.00 -11.10 370.10 1670 ---- ---- ---- ---- 354.70 -11.00 365.70 1675 ---- ---- ---- ---- 350.30 -11.00 361.30 1680 ---- ---- ---- ---- 346.00 -11.00 357.00 1685 ---- ---- ---- ---- 341.70 -10.90 352.60 1690 ---- ---- ---- ---- 337.40 -10.90 348.30 1695 ---- ---- ---- ---- 333.20 -10.80 344.00 1700 ---- ---- ---- ---- 329.00 -10.80 339.80 1705 ---- ---- ---- ---- 324.80 -10.70 335.50 1710 ---- ---- ---- ---- 320.60 -10.70 331.30 1715 ---- ---- ---- ---- 316.40 -10.70 327.10 1720 ---- ---- ---- ---- 312.30 -10.60 322.90 1725 ---- ---- ---- ---- 308.20 -10.60 318.80 1730 ---- ---- ---- ---- 304.10 -10.50 314.60 1735 ---- ---- ---- ---- 300.10 -10.40 310.50 1740 ---- ---- ---- ---- 296.10 -10.40 306.50 1745 ---- ---- ---- ---- 292.10 -10.30 302.40 1750 ---- ---- ---- ---- 288.10 -10.30 298.40 1755 ---- ---- ---- ---- 284.20 -10.20 294.40 1760 ---- ---- ---- ---- 280.30 -10.10 290.40 1765 ---- ---- ---- ---- 276.40 -10.10 286.50 1770 ---- ---- ---- ---- 272.50 -10.00 282.50 1775 ---- ---- ---- ---- 268.70 -9.90 278.60 1780 ---- ---- ---- ---- 264.90 -9.90 274.80 1785 ---- ---- ---- ---- 261.20 -9.80 271.00 1790 ---- ---- ---- ---- 257.40 -9.80 267.20 1795 ---- ---- ---- ---- 253.80 -9.60 263.40 1800 ---- ---- ---- ---- 250.10 -9.60 259.70 1805 ---- ---- ---- ---- 246.50 -9.50 256.00 1810 ---- ---- ---- ---- 242.90 -9.40 252.30 1815 ---- ---- ---- ---- 239.30 -9.40 248.70 1820 ---- ---- ---- ---- 235.80 -9.30 245.10 1825 ---- ---- ---- ---- 232.30 -9.20 241.50 1830 ---- ---- ---- ---- 228.80 -9.20 238.00 1835 ---- ---- ---- ---- 225.40 -9.10 234.50 1840 ---- ---- ---- ---- 222.00 -9.10 231.10 1845 ---- ---- ---- ---- 218.70 -8.90 227.60 1850 ---- ---- ---- ---- 215.40 -8.90 224.30 1855 ---- ---- ---- ---- 212.10 -8.80 220.90 1860 ---- ---- ---- ---- 208.90 -8.70 217.60 1865 ---- ---- ---- ---- 205.70 -8.70 214.40 1870 ---- ---- ---- ---- 202.50 -8.60 211.10 1875 ---- ---- ---- ---- 199.40 -8.50 207.90 1880 ---- ---- ---- ---- 196.30 -8.50 204.80 1885 ---- ---- ---- ---- 193.20 -8.50 201.70 1890 ---- ---- ---- ---- 190.20 -8.40 198.60 1895 ---- ---- ---- ---- 187.20 -8.30 195.50 1900 ---- ---- ---- ---- 184.30 -8.20 192.50 1905 ---- ---- ---- ---- 181.40 -8.20 189.60 1910 ---- ---- ---- ---- 178.50 -8.10 186.60 1915 ---- ---- ---- ---- 175.70 -8.00 183.70 1920 ---- ---- ---- ---- 172.90 -8.00 180.90 1925 ---- ---- ---- ---- 170.20 -7.90 178.10 1930 ---- ---- ---- ---- 167.50 -7.80 175.30 1935 ---- ---- ---- ---- 164.80 -7.70 172.50 1940 ---- ---- ---- ---- 162.20 -7.60 169.80 1945 ---- ---- ---- ---- 159.60 -7.60 167.20 1950 ---- ---- ---- ---- 157.00 -7.50 164.50 1955 ---- ---- ---- ---- 154.50 -7.40 161.90 1960 ---- ---- ---- ---- 152.00 -7.40 159.40 1965 ---- ---- ---- ---- 149.60 -7.30 156.90 1970 ---- ---- ---- ---- 147.20 -7.20 154.40 1975 ---- ---- ---- ---- 144.80 -7.20 152.00 1980 ---- ---- ---- ---- 142.50 -7.10 149.60 1985 ---- ---- ---- ---- 140.20 -7.10 147.30 1990 ---- ---- ---- ---- 138.00 -7.00 145.00 1995 ---- ---- ---- ---- 135.80 -6.90 142.70 2000 ---- ---- ---- ---- 133.60 -6.90 140.50 1 1 2005 ---- ---- ---- ---- 131.40 -6.90 138.30 2010 ---- ---- ---- ---- 129.30 -6.80 136.10 2015 ---- ---- ---- ---- 127.30 -6.70 134.00 2020 ---- ---- ---- ---- 125.20 -6.70 131.90 2025 ---- ---- ---- ---- 123.20 -6.70 129.90 2030 ---- ---- ---- ---- 121.30 -6.60 127.90 2035 ---- ---- ---- ---- 119.40 -6.50 125.90 2040 ---- ---- ---- ---- 117.50 -6.50 124.00 2045 ---- ---- ---- ---- 115.60 -6.50 122.10 2050 ---- ---- ---- ---- 113.80 -6.40 120.20 2055 ---- ---- ---- ---- 112.00 -6.40 118.40 2060 ---- ---- ---- ---- 110.30 -6.30 116.60 2065 ---- ---- ---- ---- 108.50 -6.40 114.90 2070 ---- ---- ---- ---- 106.80 -6.30 113.10 2075 ---- ---- ---- ---- 105.20 -6.20 111.40 2080 ---- ---- ---- ---- 103.50 -6.20 109.70 2085 ---- ---- ---- ---- 101.90 -6.20 108.10 2090 ---- ---- ---- ---- 100.40 -6.10 106.50 2095 ---- ---- ---- ---- 98.80 -6.10 104.90 2100 ---- ---- ---- ---- 97.30 -6.10 103.40 2105 ---- ---- ---- ---- 95.80 -6.00 101.80 2110 ---- ---- ---- ---- 94.40 -5.90 100.30 2115 ---- ---- ---- ---- 93.00 -5.90 98.90 2120 ---- ---- ---- ---- 91.60 -5.80 97.40 2125 ---- ---- ---- ---- 90.20 -5.80 96.00 2130 ---- ---- ---- ---- 88.80 -5.80 94.60 2135 ---- ---- ---- ---- 87.50 -5.70 93.20 2140 ---- ---- ---- ---- 86.20 -5.70 91.90 2145 ---- ---- ---- ---- 85.00 -5.60 90.60 2150 ---- ---- ---- ---- 83.70 -5.60 89.30 2155 ---- ---- ---- ---- 82.50 -5.50 88.00 2160 ---- ---- ---- ---- 81.30 -5.40 86.70 2165 ---- ---- ---- ---- 80.10 -5.40 85.50 2170 ---- ---- ---- ---- 79.00 -5.30 84.30 2175 ---- ---- ---- ---- 77.80 -5.30 83.10 2180 ---- ---- ---- ---- 76.70 -5.20 81.90 2185 ---- ---- ---- ---- 75.70 -5.10 80.80 2190 ---- ---- ---- ---- 74.60 -5.10 79.70 2195 ---- ---- ---- ---- 73.50 -5.10 78.60 2200 ---- ---- ---- ---- 72.50 -5.00 77.50 2205 ---- ---- ---- ---- 71.50 ---- ---- 2210 ---- ---- ---- ---- 70.50 -4.90 75.40 2215 ---- ---- ---- ---- 69.60 ---- ---- 2220 ---- ---- ---- ---- 68.60 -4.70 73.30 2225 ---- ---- ---- ---- 67.70 -4.60 72.30 2230 ---- ---- ---- ---- 66.80 -4.60 71.40 2240 ---- ---- ---- ---- 65.00 -4.50 69.50 2250 ---- ---- ---- ---- 63.30 -4.40 67.70 2260 ---- ---- ---- ---- 61.60 -4.30 65.90 2270 ---- ---- ---- ---- 60.00 -4.20 64.20 2275 ---- ---- ---- ---- 59.20 -4.20 63.40 2280 ---- ---- ---- ---- 58.50 -4.10 62.60 2290 ---- ---- ---- ---- 57.00 -4.00 61.00 2300 ---- ---- ---- ---- 55.60 -3.90 59.50 12 2310 ---- ---- ---- ---- 54.20 ---- ---- 2320 ---- ---- ---- ---- 52.80 ---- ---- 2325 ---- ---- ---- ---- 52.20 -3.80 56.00 2350 ---- ---- ---- ---- 49.10 -3.60 52.70 2375 ---- ---- ---- ---- 46.20 -3.50 49.70 2400 43.50 43.50 43.50 43.50 43.60 -3.30 1 46.90 2425 ---- ---- ---- ---- 41.20 -3.10 44.30 2450 ---- ---- ---- ---- 39.00 -3.00 42.00 2475 ---- ---- ---- ---- 36.90 -2.90 39.80 2500 ---- ---- ---- ---- 35.00 ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 759.90 -12.20 772.10 1275 ---- ---- ---- ---- 734.90 -12.20 747.10 1300 ---- ---- ---- ---- 709.90 -12.20 722.10 1325 ---- ---- ---- ---- 684.90 -12.20 697.10 1350 ---- ---- ---- ---- 659.90 -12.20 672.10 1375 ---- ---- ---- ---- 634.90 -12.20 647.10 1400 ---- ---- ---- ---- 609.90 -12.20 622.10 1425 ---- ---- ---- ---- 584.90 -12.20 597.10 1430 ---- ---- ---- ---- 579.90 -12.20 592.10 1440 ---- ---- ---- ---- 570.00 -12.10 582.10 1450 ---- ---- ---- ---- 560.10 -12.10 572.20 1460 ---- ---- ---- ---- 550.30 -12.00 562.30 1470 ---- ---- ---- ---- 540.50 -11.90 552.40 1475 ---- ---- ---- ---- 535.70 -11.90 547.60 1480 ---- ---- ---- ---- 530.80 -11.90 542.70 1490 ---- ---- ---- ---- 521.20 -11.70 532.90 1500 ---- ---- ---- ---- 511.60 -11.70 523.30 1510 ---- ---- ---- ---- 502.00 -11.70 513.70 1520 ---- ---- ---- ---- 492.50 -11.60 504.10 1525 ---- ---- ---- ---- 487.80 -11.60 499.40 1530 ---- ---- ---- ---- 483.10 -11.50 494.60 1535 ---- ---- ---- ---- 478.30 -11.60 489.90 1540 ---- ---- ---- ---- 473.70 -11.50 485.20 1545 ---- ---- ---- ---- 469.00 -11.50 480.50 1550 ---- ---- ---- ---- 464.30 -11.50 475.80 1555 ---- ---- ---- ---- 459.70 -11.40 471.10 1560 ---- ---- ---- ---- 455.00 -11.50 466.50 1565 ---- ---- ---- ---- 450.40 -11.40 461.80 1570 ---- ---- ---- ---- 445.80 -11.40 457.20 1575 ---- ---- ---- ---- 441.20 -11.40 452.60 1580 ---- ---- ---- ---- 436.60 -11.40 448.00 1585 ---- ---- ---- ---- 432.10 -11.30 443.40 1590 ---- ---- ---- ---- 427.50 -11.30 438.80 1595 ---- ---- ---- ---- 423.00 -11.30 434.30 1600 ---- ---- ---- ---- 418.50 -11.20 429.70 1605 ---- ---- ---- ---- 414.00 -11.20 425.20 1610 ---- ---- ---- ---- 409.50 -11.20 420.70 1615 ---- ---- ---- ---- 405.00 -11.20 416.20 1620 ---- ---- ---- ---- 400.50 -11.20 411.70 1625 ---- ---- ---- ---- 396.10 -11.20 407.30 1630 ---- ---- ---- ---- 391.70 -11.10 402.80 1635 ---- ---- ---- ---- 387.30 -11.10 398.40 1640 ---- ---- ---- ---- 382.90 -11.10 394.00 1645 ---- ---- ---- ---- 378.50 -11.10 389.60 1650 ---- ---- ---- ---- 374.10 -11.10 385.20 1655 ---- ---- ---- ---- 369.80 -11.10 380.90 1660 ---- ---- ---- ---- 365.50 -11.00 376.50 1665 ---- ---- ---- ---- 361.20 -11.00 372.20 1670 ---- ---- ---- ---- 356.90 -11.00 367.90 1675 ---- ---- ---- ---- 352.60 -11.00 363.60 1680 ---- ---- ---- ---- 348.40 -10.90 359.30 1685 ---- ---- ---- ---- 344.10 -11.00 355.10 1690 ---- ---- ---- ---- 339.90 -11.00 350.90 1695 ---- ---- ---- ---- 335.70 -11.00 346.70 1700 ---- ---- ---- ---- 331.60 -10.90 342.50 1705 ---- ---- ---- ---- 327.40 -10.90 338.30 1710 ---- ---- ---- ---- 323.30 -10.90 334.20 1715 ---- ---- ---- ---- 319.20 -10.90 330.10 1720 ---- ---- ---- ---- 315.20 -10.80 326.00 1725 ---- ---- ---- ---- 311.10 -10.80 321.90 1730 ---- ---- ---- ---- 307.10 -10.80 317.90 1735 ---- ---- ---- ---- 303.10 -10.80 313.90 1740 ---- ---- ---- ---- 299.10 -10.80 309.90 1745 ---- ---- ---- ---- 295.20 -10.70 305.90 1750 ---- ---- ---- ---- 291.30 -10.70 302.00 1755 ---- ---- ---- ---- 287.40 -10.70 298.10 1760 ---- ---- ---- ---- 283.50 -10.70 294.20 1765 ---- ---- ---- ---- 279.70 -10.60 290.30 1770 ---- ---- ---- ---- 275.90 -10.60 286.50 1775 ---- ---- ---- ---- 272.10 -10.60 282.70 1780 ---- ---- ---- ---- 268.40 -10.50 278.90 1785 ---- ---- ---- ---- 264.70 -10.50 275.20 1790 ---- ---- ---- ---- 261.00 -10.50 271.50 1795 ---- ---- ---- ---- 257.40 -10.40 267.80 1800 ---- ---- ---- ---- 253.80 -10.40 264.20 1805 ---- ---- ---- ---- 250.20 -10.40 260.60 1810 ---- ---- ---- ---- 246.70 -10.30 257.00 1815 ---- ---- ---- ---- 243.20 -10.20 253.40 1820 ---- ---- ---- ---- 239.70 -10.20 249.90 1825 ---- ---- ---- ---- 236.30 -10.20 246.50 1830 ---- ---- ---- ---- 232.90 -10.10 243.00 1835 ---- ---- ---- ---- 229.50 -10.10 239.60 1840 ---- ---- ---- ---- 226.20 -10.00 236.20 1845 ---- ---- ---- ---- 222.90 -10.00 232.90 1850 ---- ---- ---- ---- 219.70 -9.90 229.60 1855 ---- ---- ---- ---- 216.50 -9.90 226.40 1860 ---- ---- ---- ---- 213.30 -9.80 223.10 1865 ---- ---- ---- ---- 210.20 -9.70 219.90 1870 ---- ---- ---- ---- 207.10 -9.70 216.80 1875 ---- ---- ---- ---- 204.00 -9.70 213.70 1880 ---- ---- ---- ---- 201.00 -9.60 210.60 1885 ---- ---- ---- ---- 198.00 -9.60 207.60 1890 ---- ---- ---- ---- 195.00 -9.50 204.50 1895 ---- ---- ---- ---- 192.10 -9.50 201.60 1900 ---- ---- ---- ---- 189.20 -9.40 198.60 1905 ---- ---- ---- ---- 186.40 -9.40 195.80 1910 ---- ---- ---- ---- 183.50 -9.40 192.90 1915 ---- ---- ---- ---- 180.80 -9.30 190.10 1920 ---- ---- ---- ---- 178.00 -9.30 187.30 1925 ---- ---- ---- ---- 175.30 -9.20 184.50 1930 ---- ---- ---- ---- 172.60 -9.20 181.80 1935 ---- ---- ---- ---- 170.00 -9.20 179.20 1940 ---- ---- ---- ---- 167.40 -9.10 176.50 1945 ---- ---- ---- ---- 164.90 -9.00 173.90 1950 ---- ---- ---- ---- 162.30 -9.10 171.40 1955 ---- ---- ---- ---- 159.80 -9.00 168.80 1960 ---- ---- ---- ---- 157.40 -9.00 166.40 1965 ---- ---- ---- ---- 155.00 -8.90 163.90 1970 ---- ---- ---- ---- 152.60 -8.90 161.50 1975 ---- ---- ---- ---- 150.30 -8.80 159.10 1980 ---- ---- ---- ---- 148.00 -8.80 156.80 1985 ---- ---- ---- ---- 145.70 -8.70 154.40 1990 ---- ---- ---- ---- 143.50 -8.70 152.20 1995 ---- ---- ---- ---- 141.30 -8.60 149.90 2000 ---- ---- ---- ---- 139.10 -8.60 147.70 2005 ---- ---- ---- ---- 137.00 -8.50 145.50 2010 ---- ---- ---- ---- 134.90 -8.50 143.40 2015 ---- ---- ---- ---- 132.80 -8.50 141.30 2020 ---- ---- ---- ---- 130.80 -8.40 139.20 2025 ---- ---- ---- ---- 128.90 -8.30 137.20 2030 ---- ---- ---- ---- 126.90 -8.30 135.20 2035 ---- ---- ---- ---- 125.00 -8.20 133.20 2040 ---- ---- ---- ---- 123.10 -8.20 131.30 2045 ---- ---- ---- ---- 121.30 -8.10 129.40 2050 ---- ---- ---- ---- 119.50 -8.00 127.50 2055 ---- ---- ---- ---- 117.70 -8.00 125.70 2060 ---- ---- ---- ---- 116.00 -7.80 123.80 2065 ---- ---- ---- ---- 114.30 -7.80 122.10 2070 ---- ---- ---- ---- 112.60 -7.70 120.30 2075 ---- ---- ---- ---- 111.00 -7.60 118.60 2080 ---- ---- ---- ---- 109.40 -7.50 116.90 2085 ---- ---- ---- ---- 107.80 -7.40 115.20 2090 ---- ---- ---- ---- 106.20 -7.40 113.60 2095 ---- ---- ---- ---- 104.70 -7.30 112.00 2100 ---- ---- ---- ---- 103.20 -7.20 110.40 2105 ---- ---- ---- ---- 101.70 -7.10 108.80 2110 ---- ---- ---- ---- 100.30 -7.00 107.30 2115 ---- ---- ---- ---- 98.90 -6.90 105.80 2120 ---- ---- ---- ---- 97.50 -6.80 104.30 2125 ---- ---- ---- ---- 96.10 -6.70 102.80 2130 ---- ---- ---- ---- 94.80 -6.60 101.40 2135 ---- ---- ---- ---- 93.40 -6.60 100.00 2140 ---- ---- ---- ---- 92.20 -6.40 98.60 2145 ---- ---- ---- ---- 90.90 -6.40 97.30 2150 ---- ---- ---- ---- 89.60 -6.30 95.90 2155 ---- ---- ---- ---- 88.40 -6.20 94.60 2160 ---- ---- ---- ---- 87.20 -6.10 93.30 2165 ---- ---- ---- ---- 86.00 -6.10 92.10 2170 ---- ---- ---- ---- 84.90 -5.90 90.80 2175 ---- ---- ---- ---- 83.70 -5.90 89.60 2180 ---- ---- ---- ---- 82.60 -5.80 88.40 2185 ---- ---- ---- ---- 81.50 -5.70 87.20 2190 ---- ---- ---- ---- 80.40 -5.70 86.10 2195 ---- ---- ---- ---- 79.30 -5.60 84.90 2200 ---- 85.70B 77.40A 77.40A 78.30 -5.50 83.80 10 11 2205 ---- ---- ---- ---- 77.30 ---- ---- 2210 ---- ---- ---- ---- 76.20 -5.40 81.60 2215 ---- ---- ---- ---- 75.20 ---- ---- 2220 ---- ---- ---- ---- 74.30 -5.20 79.50 2225 ---- ---- ---- ---- 73.30 -5.20 78.50 2230 ---- ---- ---- ---- 72.30 -5.20 77.50 2240 ---- ---- ---- ---- 70.50 -5.00 75.50 2250 ---- ---- ---- ---- 68.70 -4.90 73.60 1 2260 ---- ---- ---- ---- 67.00 -4.70 71.70 2270 ---- ---- ---- ---- 65.30 -4.60 69.90 2275 ---- ---- ---- ---- 64.50 -4.60 69.10 2280 ---- ---- ---- ---- 63.60 -4.60 68.20 2290 ---- ---- ---- ---- 62.10 -4.40 66.50 2300 ---- ---- ---- ---- 60.50 -4.40 64.90 10 10 2310 ---- ---- ---- ---- 59.10 ---- ---- 2320 ---- ---- ---- ---- 57.60 ---- ---- 2325 ---- ---- ---- ---- 56.90 -4.20 61.10 2350 ---- ---- ---- ---- 53.60 -4.00 57.60 2375 ---- ---- ---- ---- 50.50 -3.80 54.30 2400 ---- 51.70B 47.20A 47.20A 47.70 -3.60 51.30 2425 ---- ---- ---- ---- 45.10 -3.40 48.50 2450 ---- ---- ---- ---- 42.60 -3.30 45.90 2475 ---- 43.50B 40.00A 40.00A 40.40 -3.00 43.40 2500 ---- ---- ---- ---- 38.30 ---- ---- 2800 ---- ---- 22.10A 22.10A 22.00 -1.90 23.90 5 5 3000 ---- ---- ---- ---- 16.60 -1.60 18.20 5 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 774.60 -11.90 786.50 1275 ---- ---- ---- ---- 749.60 -11.90 761.50 1300 ---- ---- ---- ---- 724.60 -11.90 736.50 1325 ---- ---- ---- ---- 699.60 -11.90 711.50 1350 ---- ---- ---- ---- 674.60 -11.90 686.50 1375 ---- ---- ---- ---- 649.60 -11.90 661.50 1400 ---- ---- ---- ---- 624.60 -11.90 636.50 1425 ---- ---- ---- ---- 599.70 -11.90 611.60 1440 ---- ---- ---- ---- 584.90 -11.90 596.80 1450 ---- ---- ---- ---- 575.00 -11.90 586.90 1460 ---- ---- ---- ---- 565.30 -11.90 577.20 1470 ---- ---- ---- ---- 555.60 -11.80 567.40 1475 ---- ---- ---- ---- 550.70 -11.90 562.60 1480 ---- ---- ---- ---- 545.90 -11.90 557.80 1490 ---- ---- ---- ---- 536.30 -11.80 548.10 1500 ---- ---- ---- ---- 526.80 -11.70 538.50 1510 ---- ---- ---- ---- 517.30 -11.70 529.00 1520 ---- ---- ---- ---- 507.80 -11.70 519.50 1525 ---- ---- ---- ---- 503.10 -11.70 514.80 1530 ---- ---- ---- ---- 498.40 -11.70 510.10 1540 ---- ---- ---- ---- 489.10 -11.60 500.70 1545 ---- ---- ---- ---- 484.40 -11.60 496.00 1550 ---- ---- ---- ---- 479.80 -11.50 491.30 1555 ---- ---- ---- ---- 475.20 -11.50 486.70 1560 ---- ---- ---- ---- 470.60 -11.40 482.00 1565 ---- ---- ---- ---- 466.00 -11.40 477.40 1570 ---- ---- ---- ---- 461.40 -11.40 472.80 1575 ---- ---- ---- ---- 456.80 -11.40 468.20 1580 ---- ---- ---- ---- 452.30 -11.30 463.60 1585 ---- ---- ---- ---- 447.70 -11.30 459.00 1590 ---- ---- ---- ---- 443.20 -11.20 454.40 1595 ---- ---- ---- ---- 438.70 -11.20 449.90 1600 ---- ---- ---- ---- 434.20 -11.20 445.40 1605 ---- ---- ---- ---- 429.70 -11.10 440.80 1610 ---- ---- ---- ---- 425.30 -11.00 436.30 1615 ---- ---- ---- ---- 420.80 -11.10 431.90 1620 ---- ---- ---- ---- 416.40 -11.00 427.40 1625 ---- ---- ---- ---- 412.00 -10.90 422.90 1630 ---- ---- ---- ---- 407.60 -10.90 418.50 1635 ---- ---- ---- ---- 403.20 -10.90 414.10 1640 ---- ---- ---- ---- 398.80 -10.80 409.60 1645 ---- ---- ---- ---- 394.40 -10.90 405.30 1650 ---- ---- ---- ---- 390.10 -10.80 400.90 1655 ---- ---- ---- ---- 385.80 -10.70 396.50 1660 ---- ---- ---- ---- 381.50 -10.70 392.20 1665 ---- ---- ---- ---- 377.20 -10.70 387.90 1670 ---- ---- ---- ---- 372.90 -10.70 383.60 1675 ---- ---- ---- ---- 368.60 -10.70 379.30 1680 ---- ---- ---- ---- 364.40 -10.60 375.00 1685 ---- ---- ---- ---- 360.20 -10.60 370.80 1690 ---- ---- ---- ---- 356.00 -10.50 366.50 1695 ---- ---- ---- ---- 351.80 -10.50 362.30 1700 ---- ---- ---- ---- 347.60 -10.60 358.20 1705 ---- ---- ---- ---- 343.50 -10.50 354.00 1710 ---- ---- ---- ---- 339.40 -10.50 349.90 1715 ---- ---- ---- ---- 335.30 -10.50 345.80 1720 ---- ---- ---- ---- 331.20 -10.50 341.70 1725 ---- ---- ---- ---- 327.20 -10.40 337.60 1730 ---- ---- ---- ---- 323.10 -10.50 333.60 1735 ---- ---- ---- ---- 319.10 -10.50 329.60 1740 ---- ---- ---- ---- 315.20 -10.40 325.60 1745 ---- ---- ---- ---- 311.20 -10.40 321.60 1750 ---- ---- ---- ---- 307.30 -10.40 317.70 1755 ---- ---- ---- ---- 303.40 -10.40 313.80 1760 ---- ---- ---- ---- 299.50 -10.40 309.90 1765 ---- ---- ---- ---- 295.70 -10.40 306.10 1770 ---- ---- ---- ---- 291.80 -10.40 302.20 1775 ---- ---- ---- ---- 288.10 -10.40 298.50 1780 ---- ---- ---- ---- 284.30 -10.40 294.70 1785 ---- ---- ---- ---- 280.60 -10.40 291.00 1790 ---- ---- ---- ---- 276.90 -10.40 287.30 1795 ---- ---- ---- ---- 273.20 -10.40 283.60 1800 ---- ---- ---- ---- 269.60 -10.30 279.90 1805 ---- ---- ---- ---- 266.00 -10.30 276.30 1810 ---- ---- ---- ---- 262.40 -10.40 272.80 1815 ---- ---- ---- ---- 258.80 -10.40 269.20 1820 ---- ---- ---- ---- 255.30 -10.40 265.70 1825 ---- ---- ---- ---- 251.90 -10.30 262.20 1830 ---- ---- ---- ---- 248.40 -10.40 258.80 1835 ---- ---- ---- ---- 245.00 -10.30 255.30 1840 ---- ---- ---- ---- 241.70 -10.30 252.00 1845 ---- ---- ---- ---- 238.30 -10.30 248.60 1850 ---- ---- ---- ---- 235.00 -10.30 245.30 1855 ---- ---- ---- ---- 231.80 -10.20 242.00 1860 ---- ---- ---- ---- 228.60 -10.20 238.80 1865 ---- ---- ---- ---- 225.40 -10.20 235.60 1870 ---- ---- ---- ---- 222.20 -10.20 232.40 1875 ---- ---- ---- ---- 219.10 -10.10 229.20 1880 ---- ---- ---- ---- 216.00 -10.10 226.10 1885 ---- ---- ---- ---- 213.00 -10.10 223.10 1890 ---- ---- ---- ---- 210.00 -10.00 220.00 1895 ---- ---- ---- ---- 207.00 -10.00 217.00 1900 ---- ---- ---- ---- 204.10 -10.00 214.10 1905 ---- ---- ---- ---- 201.20 -9.90 211.10 1910 ---- ---- ---- ---- 198.30 -9.90 208.20 1915 ---- ---- ---- ---- 195.40 -10.00 205.40 1920 ---- ---- ---- ---- 192.60 -10.00 202.60 1925 ---- ---- ---- ---- 189.90 -9.90 199.80 1930 ---- ---- ---- ---- 187.10 -9.90 197.00 1935 ---- ---- ---- ---- 184.40 -9.90 194.30 1940 ---- ---- ---- ---- 181.80 -9.80 191.60 1945 ---- ---- ---- ---- 179.20 -9.80 189.00 1950 ---- ---- ---- ---- 176.60 -9.80 186.40 1955 ---- ---- ---- ---- 174.00 -9.80 183.80 1960 ---- ---- ---- ---- 171.50 -9.80 181.30 1965 ---- ---- ---- ---- 169.00 -9.80 178.80 1970 ---- ---- ---- ---- 166.50 -9.90 176.40 1975 ---- ---- ---- ---- 164.10 -9.80 173.90 1980 ---- ---- ---- ---- 161.70 -9.80 171.50 1985 ---- ---- ---- ---- 159.40 -9.80 169.20 1990 ---- ---- ---- ---- 157.10 -9.80 166.90 1995 ---- ---- ---- ---- 154.80 -9.80 164.60 2000 ---- ---- ---- ---- 152.60 -9.80 162.40 2005 ---- ---- ---- ---- 150.40 -9.80 160.20 2010 ---- ---- ---- ---- 148.20 -9.80 158.00 2015 ---- ---- ---- ---- 146.10 -9.70 155.80 2020 ---- ---- ---- ---- 144.00 -9.70 153.70 2025 ---- ---- ---- ---- 141.90 -9.80 151.70 2030 ---- ---- ---- ---- 139.90 -9.70 149.60 2035 ---- ---- ---- ---- 137.90 -9.70 147.60 2040 ---- ---- ---- ---- 136.00 -9.60 145.60 2045 ---- ---- ---- ---- 134.00 -9.70 143.70 2050 ---- ---- ---- ---- 132.20 -9.60 141.80 2055 ---- ---- ---- ---- 130.30 -9.60 139.90 2060 ---- ---- ---- ---- 128.50 -9.50 138.00 2065 ---- ---- ---- ---- 126.70 -9.50 136.20 2070 ---- ---- ---- ---- 124.90 -9.50 134.40 2075 ---- ---- ---- ---- 123.20 -9.50 132.70 2080 ---- ---- ---- ---- 121.50 -9.40 130.90 2085 ---- ---- ---- ---- 119.90 -9.30 129.20 2090 ---- ---- ---- ---- 118.20 -9.30 127.50 2095 ---- ---- ---- ---- 116.60 -9.20 125.80 2100 ---- ---- ---- ---- 115.00 -9.20 124.20 2105 ---- ---- ---- ---- 113.50 -9.10 122.60 2110 ---- ---- ---- ---- 112.00 -9.00 121.00 2115 ---- ---- ---- ---- 110.50 -8.90 119.40 2120 ---- ---- ---- ---- 109.00 -8.90 117.90 2125 ---- ---- ---- ---- 107.60 -8.80 116.40 2130 ---- ---- ---- ---- 106.20 -8.70 114.90 2135 ---- ---- ---- ---- 104.80 -8.60 113.40 2140 ---- ---- ---- ---- 103.40 -8.50 111.90 2145 ---- ---- ---- ---- 102.10 -8.40 110.50 2150 ---- ---- ---- ---- 100.80 -8.30 109.10 2155 ---- ---- ---- ---- 99.50 -8.20 107.70 2160 ---- ---- ---- ---- 98.20 -8.10 106.30 2165 ---- ---- ---- ---- 96.90 -8.00 104.90 2170 ---- ---- ---- ---- 95.70 -7.90 103.60 2175 ---- ---- ---- ---- 94.50 -7.80 102.30 2180 ---- ---- ---- ---- 93.30 -7.70 101.00 2185 ---- ---- ---- ---- 92.10 -7.60 99.70 2190 ---- ---- ---- ---- 91.00 -7.40 98.40 2195 ---- ---- ---- ---- 89.90 -7.30 97.20 2200 ---- ---- ---- ---- 88.70 -7.30 96.00 2205 ---- ---- ---- ---- 87.70 -7.10 94.80 2210 ---- ---- ---- ---- 86.60 -7.00 93.60 2215 ---- ---- ---- ---- 85.50 ---- ---- 2220 ---- ---- ---- ---- 84.50 -6.70 91.20 2225 ---- ---- ---- ---- 83.40 -6.70 90.10 2230 ---- ---- ---- ---- 82.40 -6.60 89.00 2235 ---- ---- ---- ---- 81.40 ---- ---- 2240 ---- ---- ---- ---- 80.40 -6.40 86.80 2250 ---- ---- ---- ---- 78.50 -6.10 84.60 2260 ---- ---- ---- ---- 76.70 -5.90 82.60 2270 ---- ---- ---- ---- 74.90 -5.60 80.50 2275 ---- ---- ---- ---- 74.00 -5.60 79.60 2280 ---- ---- ---- ---- 73.10 -5.50 78.60 2290 ---- ---- ---- ---- 71.40 -5.30 76.70 2300 ---- ---- ---- ---- 69.80 -5.00 74.80 2310 ---- ---- ---- ---- 68.20 -4.80 73.00 2320 ---- ---- ---- ---- 66.60 ---- ---- 2325 ---- ---- ---- ---- 65.90 -4.60 70.50 2330 ---- ---- ---- ---- 65.10 ---- ---- 2350 ---- ---- ---- ---- 62.30 -4.10 66.40 2375 ---- ---- ---- ---- 58.90 -3.70 62.60 2400 ---- ---- ---- ---- 55.80 -3.30 59.10 2425 ---- ---- ---- ---- 52.90 -2.90 55.80 2450 ---- ---- ---- ---- 50.20 -2.50 52.70 2475 ---- ---- ---- ---- 47.80 -2.10 49.90 2500 ---- ---- ---- ---- 45.50 -1.80 47.30 2525 ---- ---- ---- ---- 43.30 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 774.60 -11.90 786.50 1275 ---- ---- ---- ---- 749.60 -11.90 761.50 1300 ---- ---- ---- ---- 724.60 -11.90 736.50 1325 ---- ---- ---- ---- 699.60 -11.90 711.50 1350 ---- ---- ---- ---- 674.60 -11.90 686.50 1375 ---- ---- ---- ---- 649.60 -11.90 661.50 1400 ---- ---- ---- ---- 624.60 -11.90 636.50 1425 ---- ---- ---- ---- 599.80 -12.00 611.80 1440 ---- ---- ---- ---- 585.10 -12.00 597.10 1450 ---- ---- ---- ---- 575.40 -11.90 587.30 1460 ---- ---- ---- ---- 565.70 -11.90 577.60 1470 ---- ---- ---- ---- 556.10 -11.90 568.00 1475 ---- ---- ---- ---- 551.30 -11.90 563.20 1480 ---- ---- ---- ---- 546.50 -11.90 558.40 1490 ---- ---- ---- ---- 537.00 -11.80 548.80 1500 ---- ---- ---- ---- 527.50 -11.80 539.30 1510 ---- ---- ---- ---- 518.10 -11.70 529.80 1520 ---- ---- ---- ---- 508.80 -11.60 520.40 1525 ---- ---- ---- ---- 504.10 -11.60 515.70 1530 ---- ---- ---- ---- 499.40 -11.60 511.00 1540 ---- ---- ---- ---- 490.20 -11.50 501.70 1545 ---- ---- ---- ---- 485.60 -11.50 497.10 1550 ---- ---- ---- ---- 481.00 -11.40 492.40 1555 ---- ---- ---- ---- 476.40 -11.40 487.80 1560 ---- ---- ---- ---- 471.80 -11.40 483.20 1565 ---- ---- ---- ---- 467.30 -11.30 478.60 1570 ---- ---- ---- ---- 462.70 -11.40 474.10 1575 ---- ---- ---- ---- 458.20 -11.30 469.50 1580 ---- ---- ---- ---- 453.70 -11.20 464.90 1585 ---- ---- ---- ---- 449.20 -11.20 460.40 1590 ---- ---- ---- ---- 444.70 -11.20 455.90 1595 ---- ---- ---- ---- 440.20 -11.20 451.40 1600 ---- ---- ---- ---- 435.80 -11.10 446.90 1605 ---- ---- ---- ---- 431.40 -11.00 442.40 1610 ---- ---- ---- ---- 426.90 -11.00 437.90 1615 ---- ---- ---- ---- 422.50 -11.00 433.50 1620 ---- ---- ---- ---- 418.10 -11.00 429.10 1625 ---- ---- ---- ---- 413.70 -10.90 424.60 1630 ---- ---- ---- ---- 409.40 -10.80 420.20 1635 ---- ---- ---- ---- 405.00 -10.80 415.80 1640 ---- ---- ---- ---- 400.70 -10.80 411.50 1645 ---- ---- ---- ---- 396.40 -10.70 407.10 1650 ---- ---- ---- ---- 392.10 -10.70 402.80 1655 ---- ---- ---- ---- 387.80 -10.70 398.50 1660 ---- ---- ---- ---- 383.50 -10.70 394.20 1665 ---- ---- ---- ---- 379.30 -10.60 389.90 1670 ---- ---- ---- ---- 375.00 -10.60 385.60 1675 ---- ---- ---- ---- 370.80 -10.60 381.40 1680 ---- ---- ---- ---- 366.60 -10.60 377.20 1685 ---- ---- ---- ---- 362.40 -10.60 373.00 1690 ---- ---- ---- ---- 358.30 -10.50 368.80 1695 ---- ---- ---- ---- 354.10 -10.50 364.60 1700 ---- ---- ---- ---- 350.00 -10.50 360.50 1705 ---- ---- ---- ---- 345.90 -10.50 356.40 1710 ---- ---- ---- ---- 341.90 -10.40 352.30 1715 ---- ---- ---- ---- 337.80 -10.40 348.20 1720 ---- ---- ---- ---- 333.80 -10.40 344.20 1725 ---- ---- ---- ---- 329.80 -10.30 340.10 1730 ---- ---- ---- ---- 325.80 -10.30 336.10 1735 ---- ---- ---- ---- 321.80 -10.40 332.20 1740 ---- ---- ---- ---- 317.90 -10.30 328.20 1745 ---- ---- ---- ---- 314.00 -10.30 324.30 1750 ---- ---- ---- ---- 310.10 -10.30 320.40 1755 ---- ---- ---- ---- 306.20 -10.40 316.60 1760 ---- ---- ---- ---- 302.40 -10.30 312.70 1765 ---- ---- ---- ---- 298.60 -10.30 308.90 1770 ---- ---- ---- ---- 294.80 -10.30 305.10 1775 ---- ---- ---- ---- 291.00 -10.40 301.40 1780 ---- ---- ---- ---- 287.30 -10.40 297.70 1785 ---- ---- ---- ---- 283.60 -10.40 294.00 1790 ---- ---- ---- ---- 280.00 -10.30 290.30 1795 ---- ---- ---- ---- 276.30 -10.40 286.70 1800 ---- ---- ---- ---- 272.70 -10.40 283.10 1805 ---- ---- ---- ---- 269.20 -10.30 279.50 1810 ---- ---- ---- ---- 265.60 -10.40 276.00 1815 ---- ---- ---- ---- 262.10 -10.40 272.50 1820 ---- ---- ---- ---- 258.70 -10.30 269.00 1825 ---- ---- ---- ---- 255.30 -10.30 265.60 1830 ---- ---- ---- ---- 251.90 -10.30 262.20 1835 ---- ---- ---- ---- 248.50 -10.30 258.80 1840 ---- ---- ---- ---- 245.20 -10.20 255.40 1845 ---- ---- ---- ---- 241.90 -10.20 252.10 1850 ---- ---- ---- ---- 238.60 -10.30 248.90 1855 ---- ---- ---- ---- 235.40 -10.20 245.60 1860 ---- ---- ---- ---- 232.20 -10.20 242.40 1865 ---- ---- ---- ---- 229.10 -10.10 239.20 1870 ---- ---- ---- ---- 225.90 -10.20 236.10 1875 ---- ---- ---- ---- 222.90 -10.10 233.00 1880 ---- ---- ---- ---- 219.80 -10.10 229.90 1885 ---- ---- ---- ---- 216.80 -10.10 226.90 1890 ---- ---- ---- ---- 213.80 -10.10 223.90 1895 ---- ---- ---- ---- 210.90 -10.00 220.90 1900 ---- ---- ---- ---- 208.00 -10.00 218.00 1905 ---- ---- ---- ---- 205.10 -10.00 215.10 1910 ---- ---- ---- ---- 202.30 -9.90 212.20 1915 ---- ---- ---- ---- 199.50 -9.90 209.40 1920 ---- ---- ---- ---- 196.70 -9.90 206.60 1925 ---- ---- ---- ---- 194.00 -9.90 203.90 1930 ---- ---- ---- ---- 191.30 -9.80 201.10 1935 ---- ---- ---- ---- 188.60 -9.90 198.50 1940 ---- ---- ---- ---- 185.90 -9.90 195.80 1945 ---- ---- ---- ---- 183.30 -9.90 193.20 1950 ---- ---- ---- ---- 180.80 -9.80 190.60 1955 ---- ---- ---- ---- 178.20 -9.90 188.10 1960 ---- ---- ---- ---- 175.80 -9.80 185.60 1965 ---- ---- ---- ---- 173.30 -9.80 183.10 1970 ---- ---- ---- ---- 170.90 -9.80 180.70 1975 ---- ---- ---- ---- 168.50 -9.80 178.30 1980 ---- ---- ---- ---- 166.10 -9.80 175.90 1985 ---- ---- ---- ---- 163.80 -9.80 173.60 1990 ---- ---- ---- ---- 161.50 -9.80 171.30 1995 ---- ---- ---- ---- 159.20 -9.90 169.10 2000 ---- ---- ---- ---- 157.00 -9.90 166.90 2005 ---- ---- ---- ---- 154.80 -9.90 164.70 2010 ---- ---- ---- ---- 152.70 -9.80 162.50 2015 ---- ---- ---- ---- 150.60 -9.80 160.40 2020 ---- ---- ---- ---- 148.50 -9.80 158.30 2025 ---- ---- ---- ---- 146.50 -9.80 156.30 2030 ---- ---- ---- ---- 144.50 -9.80 154.30 2035 ---- ---- ---- ---- 142.50 -9.80 152.30 2040 ---- ---- ---- ---- 140.50 -9.80 150.30 2045 ---- ---- ---- ---- 138.60 -9.80 148.40 2050 ---- ---- ---- ---- 136.80 -9.70 146.50 2055 ---- ---- ---- ---- 134.90 -9.70 144.60 2060 ---- ---- ---- ---- 133.10 -9.70 142.80 2065 ---- ---- ---- ---- 131.30 -9.70 141.00 2070 ---- ---- ---- ---- 129.60 -9.60 139.20 2075 ---- ---- ---- ---- 127.90 -9.50 137.40 2080 ---- ---- ---- ---- 126.20 -9.50 135.70 2085 ---- ---- ---- ---- 124.50 -9.50 134.00 2090 ---- ---- ---- ---- 122.90 -9.40 132.30 2095 ---- ---- ---- ---- 121.30 -9.40 130.70 2100 ---- ---- ---- ---- 119.70 -9.30 129.00 2105 ---- ---- ---- ---- 118.20 -9.20 127.40 2110 ---- ---- ---- ---- 116.70 -9.10 125.80 2115 ---- ---- ---- ---- 115.20 -9.10 124.30 2120 ---- ---- ---- ---- 113.70 -9.00 122.70 2125 ---- ---- ---- ---- 112.30 -8.90 121.20 2130 ---- ---- ---- ---- 110.90 -8.80 119.70 2135 ---- ---- ---- ---- 109.50 -8.80 118.30 2140 ---- ---- ---- ---- 108.20 -8.60 116.80 2145 ---- ---- ---- ---- 106.80 -8.60 115.40 2150 ---- ---- ---- ---- 105.50 -8.50 114.00 2155 ---- ---- ---- ---- 104.20 -8.40 112.60 2160 ---- ---- ---- ---- 102.90 -8.30 111.20 2165 ---- ---- ---- ---- 101.70 -8.10 109.80 2170 ---- ---- ---- ---- 100.50 -8.00 108.50 2175 ---- ---- ---- ---- 99.30 -7.90 107.20 2180 ---- ---- ---- ---- 98.10 -7.80 105.90 2185 ---- ---- ---- ---- 96.90 -7.70 104.60 2190 ---- ---- ---- ---- 95.70 -7.60 103.30 2195 ---- ---- ---- ---- 94.60 -7.50 102.10 2200 ---- ---- ---- ---- 93.50 -7.40 100.90 2205 ---- ---- ---- ---- 92.40 -7.20 99.60 2210 ---- ---- ---- ---- 91.30 -7.20 98.50 2215 ---- ---- ---- ---- 90.30 ---- ---- 2220 ---- ---- ---- ---- 89.20 -6.90 96.10 2225 ---- ---- ---- ---- 88.20 -6.80 95.00 2230 ---- ---- ---- ---- 87.20 -6.60 93.80 2235 ---- ---- ---- ---- 86.20 ---- ---- 2240 ---- ---- ---- ---- 85.20 -6.40 91.60 2250 ---- ---- ---- ---- 83.20 -6.30 89.50 2260 ---- ---- ---- ---- 81.40 -6.00 87.40 2270 ---- ---- ---- ---- 79.60 -5.80 85.40 2275 ---- ---- ---- ---- 78.70 -5.70 84.40 2280 ---- ---- ---- ---- 77.80 -5.60 83.40 2290 ---- ---- ---- ---- 76.10 -5.40 81.50 2300 ---- ---- ---- ---- 74.40 -5.20 79.60 2310 ---- ---- ---- ---- 72.80 -5.00 77.80 2320 ---- ---- ---- ---- 71.20 ---- ---- 2325 ---- ---- ---- ---- 70.50 -4.70 75.20 2330 ---- ---- ---- ---- 69.70 ---- ---- 2350 ---- ---- ---- ---- 66.80 -4.20 71.00 2375 ---- ---- ---- ---- 63.40 -3.80 67.20 2400 ---- ---- ---- ---- 60.20 -3.40 63.60 2425 ---- ---- ---- ---- 57.30 -2.90 60.20 2450 ---- ---- ---- ---- 54.60 -2.50 57.10 2475 ---- ---- ---- ---- 52.00 -2.20 54.20 2500 ---- ---- ---- ---- 49.60 -1.90 51.50 2525 ---- ---- ---- ---- 47.40 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 788.80 -11.90 800.70 1275 ---- ---- ---- ---- 763.80 -11.90 775.70 1300 ---- ---- ---- ---- 738.80 -11.90 750.70 1325 ---- ---- ---- ---- 713.80 -11.90 725.70 1350 ---- ---- ---- ---- 688.80 -11.90 700.70 1375 ---- ---- ---- ---- 663.80 -11.90 675.70 1400 ---- ---- ---- ---- 638.80 -11.90 650.70 1425 ---- ---- ---- ---- 614.20 -11.80 626.00 1450 ---- ---- ---- ---- 589.90 -11.70 601.60 1460 ---- ---- ---- ---- 580.20 -11.70 591.90 1470 ---- ---- ---- ---- 570.60 -11.70 582.30 1475 ---- ---- ---- ---- 565.80 -11.70 577.50 1480 ---- ---- ---- ---- 561.10 -11.60 572.70 1490 ---- ---- ---- ---- 551.60 -11.60 563.20 1500 ---- ---- ---- ---- 542.20 -11.50 553.70 1510 ---- ---- ---- ---- 532.80 -11.50 544.30 1520 ---- ---- ---- ---- 523.40 -11.50 534.90 1525 ---- ---- ---- ---- 518.80 -11.40 530.20 1530 ---- ---- ---- ---- 514.20 -11.40 525.60 1540 ---- ---- ---- ---- 504.90 -11.40 516.30 1545 ---- ---- ---- ---- 500.30 -11.40 511.70 1550 ---- ---- ---- ---- 495.80 -11.30 507.10 1555 ---- ---- ---- ---- 491.20 -11.30 502.50 1560 ---- ---- ---- ---- 486.60 -11.30 497.90 1565 ---- ---- ---- ---- 482.10 -11.30 493.40 1570 ---- ---- ---- ---- 477.60 -11.20 488.80 1575 ---- ---- ---- ---- 473.10 -11.20 484.30 1580 ---- ---- ---- ---- 468.60 -11.10 479.70 1585 ---- ---- ---- ---- 464.10 -11.10 475.20 1590 ---- ---- ---- ---- 459.60 -11.10 470.70 1595 ---- ---- ---- ---- 455.20 -11.00 466.20 1600 ---- ---- ---- ---- 450.70 -11.10 461.80 1605 ---- ---- ---- ---- 446.30 -11.00 457.30 1610 ---- ---- ---- ---- 441.90 -11.00 452.90 1615 ---- ---- ---- ---- 437.50 -11.00 448.50 1620 ---- ---- ---- ---- 433.10 -10.90 444.00 1625 ---- ---- ---- ---- 428.70 -10.90 439.60 1630 ---- ---- ---- ---- 424.40 -10.80 435.20 1635 ---- ---- ---- ---- 420.00 -10.90 430.90 1640 ---- ---- ---- ---- 415.70 -10.80 426.50 1645 ---- ---- ---- ---- 411.40 -10.80 422.20 1650 ---- ---- ---- ---- 407.10 -10.70 417.80 1655 ---- ---- ---- ---- 402.80 -10.70 413.50 1660 ---- ---- ---- ---- 398.50 -10.70 409.20 1665 ---- ---- ---- ---- 394.30 -10.70 405.00 1670 ---- ---- ---- ---- 390.00 -10.70 400.70 1675 ---- ---- ---- ---- 385.80 -10.60 396.40 1680 ---- ---- ---- ---- 381.60 -10.60 392.20 1685 ---- ---- ---- ---- 377.50 -10.50 388.00 1690 ---- ---- ---- ---- 373.30 -10.50 383.80 1695 ---- ---- ---- ---- 369.10 -10.60 379.70 1700 ---- ---- ---- ---- 365.00 -10.50 375.50 1705 ---- ---- ---- ---- 360.90 -10.50 371.40 1710 ---- ---- ---- ---- 356.80 -10.50 367.30 1715 ---- ---- ---- ---- 352.80 -10.40 363.20 1720 ---- ---- ---- ---- 348.70 -10.40 359.10 1725 ---- ---- ---- ---- 344.70 -10.40 355.10 1730 ---- ---- ---- ---- 340.70 -10.30 351.00 1735 ---- ---- ---- ---- 336.70 -10.30 347.00 1740 ---- ---- ---- ---- 332.80 -10.30 343.10 1745 ---- ---- ---- ---- 328.80 -10.30 339.10 1750 ---- ---- ---- ---- 324.90 -10.30 335.20 1755 ---- ---- ---- ---- 321.00 -10.30 331.30 1760 ---- ---- ---- ---- 317.20 -10.20 327.40 1765 ---- ---- ---- ---- 313.30 -10.30 323.60 1770 ---- ---- ---- ---- 309.50 -10.30 319.80 1775 ---- ---- ---- ---- 305.80 -10.20 316.00 1780 ---- ---- ---- ---- 302.00 -10.30 312.30 1785 ---- ---- ---- ---- 298.30 -10.20 308.50 1790 ---- ---- ---- ---- 294.60 -10.20 304.80 1795 ---- ---- ---- ---- 290.90 -10.30 301.20 1800 ---- ---- ---- ---- 287.30 -10.20 297.50 1805 ---- ---- ---- ---- 283.70 -10.20 293.90 1810 ---- ---- ---- ---- 280.10 -10.20 290.30 1815 ---- ---- ---- ---- 276.50 -10.30 286.80 1820 ---- ---- ---- ---- 273.00 -10.30 283.30 1825 ---- ---- ---- ---- 269.50 -10.30 279.80 1830 ---- ---- ---- ---- 266.10 -10.20 276.30 1835 ---- ---- ---- ---- 262.70 -10.20 272.90 1840 ---- ---- ---- ---- 259.30 -10.20 269.50 1845 ---- ---- ---- ---- 255.90 -10.30 266.20 1850 ---- ---- ---- ---- 252.60 -10.20 262.80 1855 ---- ---- ---- ---- 249.40 -10.10 259.50 1860 ---- ---- ---- ---- 246.10 -10.20 256.30 1865 ---- ---- ---- ---- 242.90 -10.20 253.10 1870 ---- ---- ---- ---- 239.70 -10.20 249.90 1875 ---- ---- ---- ---- 236.60 -10.10 246.70 1880 ---- ---- ---- ---- 233.50 -10.10 243.60 1885 ---- ---- ---- ---- 230.40 -10.10 240.50 1890 ---- ---- ---- ---- 227.40 -10.00 237.40 1895 ---- ---- ---- ---- 224.40 -10.00 234.40 1900 ---- ---- ---- ---- 221.40 -10.00 231.40 1905 ---- ---- ---- ---- 218.50 -10.00 228.50 1910 ---- ---- ---- ---- 215.60 -10.00 225.60 1915 ---- ---- ---- ---- 212.70 -10.00 222.70 1920 ---- ---- ---- ---- 209.90 -9.90 219.80 1925 ---- ---- ---- ---- 207.10 -9.90 217.00 1930 ---- ---- ---- ---- 204.30 -9.90 214.20 1935 ---- ---- ---- ---- 201.60 -9.90 211.50 1940 ---- ---- ---- ---- 198.90 -9.90 208.80 1945 ---- ---- ---- ---- 196.20 -9.90 206.10 1950 ---- ---- ---- ---- 193.60 -9.90 203.50 1955 ---- ---- ---- ---- 191.00 -9.90 200.90 1960 ---- ---- ---- ---- 188.40 -9.90 198.30 1965 ---- ---- ---- ---- 185.90 -9.90 195.80 1970 ---- ---- ---- ---- 183.40 -9.90 193.30 1975 ---- ---- ---- ---- 180.90 -9.90 190.80 1980 ---- ---- ---- ---- 178.50 -9.90 188.40 1985 ---- ---- ---- ---- 176.10 -9.90 186.00 1990 ---- ---- ---- ---- 173.70 -9.90 183.60 1995 ---- ---- ---- ---- 171.40 -9.90 181.30 2000 ---- ---- ---- ---- 169.10 -9.90 179.00 2005 ---- ---- ---- ---- 166.90 -9.90 176.80 2010 ---- ---- ---- ---- 164.60 -9.90 174.50 2015 ---- ---- ---- ---- 162.40 -10.00 172.40 2020 ---- ---- ---- ---- 160.30 -9.90 170.20 2025 ---- ---- ---- ---- 158.20 -9.90 168.10 2030 ---- ---- ---- ---- 156.10 -9.90 166.00 2035 ---- ---- ---- ---- 154.00 -9.90 163.90 2040 ---- ---- ---- ---- 152.00 -9.90 161.90 2045 ---- ---- ---- ---- 150.00 -9.90 159.90 2050 ---- ---- ---- ---- 148.10 -9.90 158.00 2055 ---- ---- ---- ---- 146.10 -9.90 156.00 2060 ---- ---- ---- ---- 144.30 -9.80 154.10 2065 ---- ---- ---- ---- 142.40 -9.80 152.20 2070 ---- ---- ---- ---- 140.60 -9.80 150.40 2075 ---- ---- ---- ---- 138.80 -9.80 148.60 2080 ---- ---- ---- ---- 137.00 -9.80 146.80 2085 ---- ---- ---- ---- 135.30 -9.70 145.00 2090 ---- ---- ---- ---- 133.60 -9.70 143.30 2095 ---- ---- ---- ---- 131.90 -9.70 141.60 2100 ---- ---- ---- ---- 130.30 -9.60 139.90 2105 ---- ---- ---- ---- 128.70 -9.50 138.20 2110 ---- ---- ---- ---- 127.10 -9.50 136.60 2115 ---- ---- ---- ---- 125.50 -9.50 135.00 2120 ---- ---- ---- ---- 124.00 -9.40 133.40 2125 ---- ---- ---- ---- 122.50 -9.30 131.80 2130 ---- ---- ---- ---- 121.00 -9.30 130.30 2135 ---- ---- ---- ---- 119.60 -9.10 128.70 2140 ---- ---- ---- ---- 118.20 -9.00 127.20 2145 ---- ---- ---- ---- 116.80 -8.90 125.70 2150 ---- ---- ---- ---- 115.40 -8.90 124.30 2155 ---- ---- ---- ---- 114.00 -8.80 122.80 2160 ---- ---- ---- ---- 112.70 -8.70 121.40 2165 ---- ---- ---- ---- 111.40 -8.60 120.00 2170 ---- ---- ---- ---- 110.10 -8.50 118.60 2175 ---- ---- ---- ---- 108.80 -8.40 117.20 2180 ---- ---- ---- ---- 107.60 -8.30 115.90 2185 ---- ---- ---- ---- 106.40 -8.20 114.60 2190 ---- ---- ---- ---- 105.20 -8.00 113.20 2195 ---- ---- ---- ---- 104.00 -7.90 111.90 2200 ---- ---- ---- ---- 102.80 -7.90 110.70 2205 ---- ---- ---- ---- 101.70 -7.70 109.40 2210 ---- ---- ---- ---- 100.50 -7.70 108.20 2215 ---- ---- ---- ---- 99.40 -7.50 106.90 2220 ---- ---- ---- ---- 98.30 -7.40 105.70 2225 ---- ---- ---- ---- 97.20 -7.30 104.50 2230 ---- ---- ---- ---- 96.20 -7.10 103.30 2235 ---- ---- ---- ---- 95.10 ---- ---- 2240 ---- ---- ---- ---- 94.10 -6.90 101.00 2245 ---- ---- ---- ---- 93.10 ---- ---- 2250 ---- ---- ---- ---- 92.10 -6.70 98.80 2260 ---- ---- ---- ---- 90.10 -6.50 96.60 2270 ---- ---- ---- ---- 88.20 -6.30 94.50 2275 ---- ---- ---- ---- 87.30 -6.10 93.40 2280 ---- ---- ---- ---- 86.30 -6.10 92.40 2290 ---- ---- ---- ---- 84.50 -5.90 90.40 2300 ---- ---- ---- ---- 82.80 -5.60 88.40 2310 ---- ---- ---- ---- 81.10 -5.40 86.50 2320 ---- ---- ---- ---- 79.40 -5.20 84.60 2325 ---- ---- ---- ---- 78.60 -5.10 83.70 2330 ---- ---- ---- ---- 77.80 ---- ---- 2340 ---- ---- ---- ---- 76.30 ---- ---- 2350 ---- ---- ---- ---- 74.70 -4.60 79.30 2375 ---- ---- ---- ---- 71.10 -4.20 75.30 2400 ---- ---- ---- ---- 67.80 -3.60 71.40 2425 ---- ---- ---- ---- 64.60 -3.30 67.90 2450 ---- ---- ---- ---- 61.70 -2.80 64.50 2475 ---- ---- ---- ---- 59.00 -2.40 61.40 2500 ---- ---- ---- ---- 56.50 -2.00 58.50 2525 ---- ---- ---- ---- 54.10 ---- ---- 2550 ---- ---- ---- ---- 51.90 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1038.80 -11.90 1050.70 1025 ---- ---- ---- ---- 1013.80 -11.90 1025.70 1050 ---- ---- ---- ---- 988.80 -11.90 1000.70 1075 ---- ---- ---- ---- 963.80 -11.90 975.70 1090 ---- ---- ---- ---- 948.80 -11.90 960.70 1100 ---- ---- ---- ---- 938.80 -11.90 950.70 1110 ---- ---- ---- ---- 928.80 -11.90 940.70 1120 ---- ---- ---- ---- 918.80 -11.90 930.70 1125 ---- ---- ---- ---- 913.80 -11.90 925.70 1130 ---- ---- ---- ---- 908.80 -11.90 920.70 1140 ---- ---- ---- ---- 898.80 -11.90 910.70 1150 ---- ---- ---- ---- 888.80 -11.90 900.70 1160 ---- ---- ---- ---- 878.80 -11.90 890.70 1170 ---- ---- ---- ---- 868.80 -11.90 880.70 1175 ---- ---- ---- ---- 863.80 -11.90 875.70 1180 ---- ---- ---- ---- 858.80 -11.90 870.70 1190 ---- ---- ---- ---- 848.80 -11.90 860.70 1195 ---- ---- ---- ---- 843.80 -11.90 855.70 1200 ---- ---- ---- ---- 838.80 -11.90 850.70 1205 ---- ---- ---- ---- 833.80 -11.90 845.70 1210 ---- ---- ---- ---- 828.80 -11.90 840.70 1215 ---- ---- ---- ---- 823.80 -11.90 835.70 1220 ---- ---- ---- ---- 818.80 -11.90 830.70 1225 ---- ---- ---- ---- 813.80 -11.90 825.70 1230 ---- ---- ---- ---- 808.80 -11.90 820.70 1235 ---- ---- ---- ---- 803.80 -11.90 815.70 1240 ---- ---- ---- ---- 798.80 -11.90 810.70 1245 ---- ---- ---- ---- 793.80 -11.90 805.70 1250 ---- ---- ---- ---- 788.80 -11.90 800.70 1255 ---- ---- ---- ---- 783.80 -11.90 795.70 1260 ---- ---- ---- ---- 778.80 -11.90 790.70 1265 ---- ---- ---- ---- 773.80 -11.90 785.70 1270 ---- ---- ---- ---- 768.80 -11.90 780.70 1275 ---- ---- ---- ---- 763.80 -11.90 775.70 1280 ---- ---- ---- ---- 758.80 -11.90 770.70 1285 ---- ---- ---- ---- 753.80 -11.90 765.70 1290 ---- ---- ---- ---- 748.80 -11.90 760.70 1295 ---- ---- ---- ---- 743.80 -11.90 755.70 1300 ---- ---- ---- ---- 738.80 -11.90 750.70 1305 ---- ---- ---- ---- 733.80 -11.90 745.70 1310 ---- ---- ---- ---- 728.80 -11.90 740.70 1315 ---- ---- ---- ---- 723.80 -11.90 735.70 1320 ---- ---- ---- ---- 718.80 -11.90 730.70 1325 ---- ---- ---- ---- 713.80 -11.90 725.70 1330 ---- ---- ---- ---- 708.80 -11.90 720.70 1335 ---- ---- ---- ---- 703.80 -11.90 715.70 1340 ---- ---- ---- ---- 698.80 -11.90 710.70 1345 ---- ---- ---- ---- 693.80 -11.90 705.70 1350 ---- ---- ---- ---- 688.80 -11.90 700.70 1355 ---- ---- ---- ---- 683.80 -11.90 695.70 1360 ---- ---- ---- ---- 678.80 -11.90 690.70 1365 ---- ---- ---- ---- 673.80 -11.90 685.70 1370 ---- ---- ---- ---- 668.80 -11.90 680.70 1375 ---- ---- ---- ---- 663.80 -11.90 675.70 1380 ---- ---- ---- ---- 658.80 -12.00 670.80 1385 ---- ---- ---- ---- 653.90 -11.90 665.80 1390 ---- ---- ---- ---- 648.90 -12.00 660.90 1395 ---- ---- ---- ---- 644.00 -11.90 655.90 1400 ---- ---- ---- ---- 639.00 -12.00 651.00 1405 ---- ---- ---- ---- 634.10 -12.00 646.10 1410 ---- ---- ---- ---- 629.20 -12.00 641.20 1415 ---- ---- ---- ---- 624.30 -12.00 636.30 1420 ---- ---- ---- ---- 619.40 -12.00 631.40 1425 ---- ---- ---- ---- 614.60 -12.00 626.60 1430 ---- ---- ---- ---- 609.70 -12.00 621.70 1435 ---- ---- ---- ---- 604.90 -12.00 616.90 1440 ---- ---- ---- ---- 600.10 -12.00 612.10 1445 ---- ---- ---- ---- 595.30 -11.90 607.20 1450 ---- ---- ---- ---- 590.50 -11.90 602.40 1455 ---- ---- ---- ---- 585.70 -11.90 597.60 1460 ---- ---- ---- ---- 580.90 -12.00 592.90 1465 ---- ---- ---- ---- 576.20 -11.90 588.10 1470 ---- ---- ---- ---- 571.40 -11.90 583.30 1475 ---- ---- ---- ---- 566.70 -11.90 578.60 1480 ---- ---- ---- ---- 562.00 -11.80 573.80 1485 ---- ---- ---- ---- 557.20 -11.90 569.10 1490 ---- ---- ---- ---- 552.60 -11.80 564.40 1495 ---- ---- ---- ---- 547.90 -11.80 559.70 1500 ---- ---- ---- ---- 543.20 -11.80 555.00 1505 ---- ---- ---- ---- 538.50 -11.80 550.30 1510 ---- ---- ---- ---- 533.90 -11.70 545.60 1515 ---- ---- ---- ---- 529.30 -11.70 541.00 1520 ---- ---- ---- ---- 524.70 -11.60 536.30 1525 ---- ---- ---- ---- 520.10 -11.60 531.70 1530 ---- ---- ---- ---- 515.50 -11.60 527.10 1535 ---- ---- ---- ---- 510.90 -11.60 522.50 1540 ---- ---- ---- ---- 506.30 -11.60 517.90 1545 ---- ---- ---- ---- 501.80 -11.50 513.30 1550 ---- ---- ---- ---- 497.20 -11.50 508.70 1555 ---- ---- ---- ---- 492.70 -11.50 504.20 1560 ---- ---- ---- ---- 488.20 -11.40 499.60 1565 ---- ---- ---- ---- 483.70 -11.40 495.10 1570 ---- ---- ---- ---- 479.20 -11.30 490.50 1575 ---- ---- ---- ---- 474.80 -11.20 486.00 1580 ---- ---- ---- ---- 470.30 -11.20 481.50 1585 ---- ---- ---- ---- 465.90 -11.20 477.10 1590 ---- ---- ---- ---- 461.40 -11.20 472.60 1595 ---- ---- ---- ---- 457.00 -11.10 468.10 1600 ---- ---- ---- ---- 452.60 -11.10 463.70 1605 ---- ---- ---- ---- 448.20 -11.10 459.30 1610 ---- ---- ---- ---- 443.90 -10.90 454.80 1615 ---- ---- ---- ---- 439.50 -10.90 450.40 1620 ---- ---- ---- ---- 435.20 -10.90 446.10 1625 ---- ---- ---- ---- 430.80 -10.90 441.70 1630 ---- ---- ---- ---- 426.50 -10.80 437.30 1635 ---- ---- ---- ---- 422.20 -10.80 433.00 1640 ---- ---- ---- ---- 417.90 -10.80 428.70 1645 ---- ---- ---- ---- 413.60 -10.70 424.30 1650 ---- ---- ---- ---- 409.40 -10.70 420.10 1655 ---- ---- ---- ---- 405.20 -10.60 415.80 1660 ---- ---- ---- ---- 400.90 -10.60 411.50 1665 ---- ---- ---- ---- 396.70 -10.60 407.30 1670 ---- ---- ---- ---- 392.50 -10.60 403.10 1675 ---- ---- ---- ---- 388.40 -10.40 398.80 1680 ---- ---- ---- ---- 384.20 -10.50 394.70 1685 ---- ---- ---- ---- 380.10 -10.40 390.50 1690 ---- ---- ---- ---- 375.90 -10.40 386.30 1695 ---- ---- ---- ---- 371.80 -10.40 382.20 1700 ---- ---- ---- ---- 367.80 -10.30 378.10 1705 ---- ---- ---- ---- 363.70 -10.30 374.00 1710 ---- ---- ---- ---- 359.60 -10.40 370.00 1715 ---- ---- ---- ---- 355.60 -10.30 365.90 1720 ---- ---- ---- ---- 351.60 -10.30 361.90 1725 ---- ---- ---- ---- 347.60 -10.30 357.90 1730 ---- ---- ---- ---- 343.70 -10.20 353.90 1735 ---- ---- ---- ---- 339.70 -10.30 350.00 1740 ---- ---- ---- ---- 335.80 -10.30 346.10 1745 ---- ---- ---- ---- 331.90 -10.30 342.20 1750 ---- ---- ---- ---- 328.10 -10.20 338.30 1755 ---- ---- ---- ---- 324.20 -10.20 334.40 1760 ---- ---- ---- ---- 320.40 -10.20 330.60 1765 ---- ---- ---- ---- 316.60 -10.20 326.80 1770 ---- ---- ---- ---- 312.80 -10.30 323.10 1775 ---- ---- ---- ---- 309.10 -10.20 319.30 1780 ---- ---- ---- ---- 305.40 -10.20 315.60 1785 ---- ---- ---- ---- 301.70 -10.20 311.90 1790 ---- ---- ---- ---- 298.00 -10.30 308.30 1795 ---- ---- ---- ---- 294.40 -10.30 304.70 1800 ---- ---- ---- ---- 290.80 -10.30 301.10 1805 ---- ---- ---- ---- 287.20 -10.30 297.50 1810 ---- ---- ---- ---- 283.70 -10.30 294.00 1815 ---- ---- ---- ---- 280.20 -10.30 290.50 1820 ---- ---- ---- ---- 276.70 -10.30 287.00 1825 ---- ---- ---- ---- 273.30 -10.20 283.50 1830 ---- ---- ---- ---- 269.80 -10.30 280.10 1835 ---- ---- ---- ---- 266.50 -10.30 276.80 1840 ---- ---- ---- ---- 263.10 -10.30 273.40 1845 ---- ---- ---- ---- 259.80 -10.30 270.10 1850 ---- ---- ---- ---- 256.50 -10.30 266.80 400 1855 ---- ---- ---- ---- 253.30 -10.20 263.50 1860 ---- ---- ---- ---- 250.10 -10.20 260.30 1865 ---- ---- ---- ---- 246.90 -10.20 257.10 1870 ---- ---- ---- ---- 243.80 -10.20 254.00 1875 ---- ---- ---- ---- 240.70 -10.20 250.90 1880 ---- ---- ---- ---- 237.60 -10.20 247.80 75 1885 ---- ---- ---- ---- 234.60 -10.10 244.70 1890 ---- ---- ---- ---- 231.60 -10.10 241.70 1895 ---- ---- ---- ---- 228.60 -10.10 238.70 1900 ---- ---- ---- ---- 225.70 -10.10 235.80 1905 ---- ---- ---- ---- 222.80 -10.00 232.80 1910 ---- ---- ---- ---- 219.90 -10.10 230.00 1915 ---- ---- ---- ---- 217.10 -10.00 227.10 1920 ---- ---- ---- ---- 214.30 -10.00 224.30 1925 ---- ---- ---- ---- 211.50 -10.00 221.50 1930 ---- ---- ---- ---- 208.80 -10.00 218.80 1935 ---- ---- ---- ---- 206.10 -9.90 216.00 1940 ---- ---- ---- ---- 203.40 -10.00 213.40 1945 ---- ---- ---- ---- 200.80 -9.90 210.70 1950 ---- ---- ---- ---- 198.20 -9.90 208.10 1955 ---- ---- ---- ---- 195.60 -9.90 205.50 1960 ---- ---- ---- ---- 193.10 -9.90 203.00 1965 ---- ---- ---- ---- 190.60 -9.90 200.50 1970 ---- ---- ---- ---- 188.10 -9.90 198.00 100 1975 ---- ---- ---- ---- 185.70 -9.90 195.60 1980 ---- ---- ---- ---- 183.30 -9.90 193.20 1985 ---- ---- ---- ---- 180.90 -9.90 190.80 1990 ---- ---- ---- ---- 178.50 -10.00 188.50 1995 ---- ---- ---- ---- 176.20 -10.00 186.20 2000 ---- ---- ---- ---- 174.00 -9.90 183.90 130 2005 ---- ---- ---- ---- 171.70 -10.00 181.70 2010 ---- ---- ---- ---- 169.50 -10.00 179.50 2015 ---- ---- ---- ---- 167.30 -10.00 177.30 2020 ---- ---- ---- ---- 165.20 -10.00 175.20 2025 ---- ---- ---- ---- 163.10 -10.00 173.10 2030 ---- ---- ---- ---- 161.00 -10.00 171.00 2035 ---- ---- ---- ---- 159.00 -10.00 169.00 2040 ---- ---- ---- ---- 157.00 -10.00 167.00 2045 ---- ---- ---- ---- 155.00 -10.00 165.00 2050 ---- ---- ---- ---- 153.10 -10.00 163.10 2055 ---- ---- ---- ---- 151.20 -10.00 161.20 2060 ---- ---- ---- ---- 149.30 -10.00 159.30 2065 ---- ---- ---- ---- 147.50 -9.90 157.40 2070 ---- ---- ---- ---- 145.70 -9.90 155.60 2075 ---- ---- ---- ---- 143.90 -9.90 153.80 2080 ---- ---- ---- ---- 142.10 -9.90 152.00 2085 ---- ---- ---- ---- 140.40 -9.90 150.30 2090 ---- ---- ---- ---- 138.70 -9.80 148.50 2095 ---- ---- ---- ---- 137.10 -9.70 146.80 2100 ---- ---- ---- ---- 135.40 -9.80 145.20 2105 ---- ---- ---- ---- 133.80 -9.70 143.50 2110 ---- ---- ---- ---- 132.30 -9.60 141.90 2115 ---- ---- ---- ---- 130.70 -9.60 140.30 2120 ---- ---- ---- ---- 129.20 -9.50 138.70 2125 ---- ---- ---- ---- 127.70 -9.40 137.10 2130 ---- ---- ---- ---- 126.20 -9.40 135.60 2135 ---- ---- ---- ---- 124.80 -9.30 134.10 2140 ---- ---- ---- ---- 123.40 -9.20 132.60 2145 ---- ---- ---- ---- 122.00 -9.10 131.10 2150 ---- ---- ---- ---- 120.60 -9.10 129.70 2155 ---- ---- ---- ---- 119.30 -8.90 128.20 2160 ---- ---- ---- ---- 117.90 -8.90 126.80 2165 ---- ---- ---- ---- 116.60 -8.80 125.40 2170 ---- ---- ---- ---- 115.40 -8.60 124.00 2175 ---- ---- ---- ---- 114.10 -8.60 122.70 2180 ---- ---- ---- ---- 112.90 -8.40 121.30 2185 ---- ---- ---- ---- 111.60 -8.40 120.00 2190 ---- ---- ---- ---- 110.40 -8.30 118.70 2195 ---- ---- ---- ---- 109.30 -8.10 117.40 2200 ---- ---- ---- ---- 108.10 -8.00 116.10 500 2205 ---- ---- ---- ---- 107.00 -7.80 114.80 2210 ---- ---- ---- ---- 105.80 -7.80 113.60 2215 ---- ---- ---- ---- 104.70 -7.70 112.40 2220 ---- ---- ---- ---- 103.60 -7.60 111.20 2225 ---- ---- ---- ---- 102.50 -7.50 110.00 2230 ---- ---- ---- ---- 101.50 -7.30 108.80 2235 ---- ---- ---- ---- 100.40 -7.20 107.60 2240 ---- ---- ---- ---- 99.40 -7.10 106.50 2245 ---- ---- ---- ---- 98.40 -6.90 105.30 2250 ---- ---- ---- ---- 97.40 -6.80 104.20 2255 ---- ---- ---- ---- 96.40 -6.70 103.10 2260 ---- ---- ---- ---- 95.40 -6.60 102.00 2265 ---- ---- ---- ---- 94.40 -6.50 100.90 2270 ---- ---- ---- ---- 93.50 -6.40 99.90 2275 ---- ---- ---- ---- 92.60 -6.20 98.80 2280 ---- ---- ---- ---- 91.60 -6.20 97.80 2285 ---- ---- ---- ---- 90.70 -6.10 96.80 2290 ---- ---- ---- ---- 89.80 -6.00 95.80 2295 ---- ---- ---- ---- 89.00 -5.80 94.80 2300 ---- ---- ---- ---- 88.10 -5.70 93.80 2305 ---- ---- ---- ---- 87.20 -5.60 92.80 2310 ---- ---- ---- ---- 86.40 -5.50 91.90 2315 ---- ---- ---- ---- 85.50 -5.40 90.90 2320 ---- ---- ---- ---- 84.70 -5.30 90.00 2325 ---- ---- ---- ---- 83.90 -5.20 89.10 2330 ---- ---- ---- ---- 83.10 -5.10 88.20 2335 ---- ---- ---- ---- 82.30 -5.00 87.30 2340 ---- ---- ---- ---- 81.50 -4.90 86.40 2345 ---- ---- ---- ---- 80.80 -4.70 85.50 2350 ---- ---- ---- ---- 80.00 -4.70 84.70 2355 ---- ---- ---- ---- 79.30 -4.50 83.80 2360 ---- ---- ---- ---- 78.50 -4.50 83.00 2370 ---- ---- ---- ---- 77.10 -4.20 81.30 2375 ---- ---- ---- ---- 76.40 -4.10 80.50 2380 ---- ---- ---- ---- 75.70 -4.00 79.70 2390 ---- ---- ---- ---- 74.30 -3.90 78.20 2400 ---- ---- ---- ---- 73.00 -3.70 76.70 2410 ---- ---- ---- ---- 71.70 -3.50 75.20 2420 ---- ---- ---- ---- 70.50 -3.30 73.80 2425 ---- ---- ---- ---- 69.90 -3.20 73.10 2430 ---- ---- ---- ---- 69.30 -3.10 72.40 2440 ---- ---- ---- ---- 68.10 -2.90 71.00 2450 ---- ---- ---- ---- 66.90 -2.80 69.70 2460 ---- ---- ---- ---- 65.80 -2.60 68.40 2475 ---- ---- ---- ---- 64.20 -2.30 66.50 2500 ---- ---- ---- ---- 61.60 -1.90 63.50 2525 ---- ---- ---- ---- 59.20 -1.50 60.70 2550 ---- ---- ---- ---- 56.90 -1.20 58.10 2575 ---- ---- ---- ---- 54.80 -.80 55.60 2600 ---- ---- ---- ---- 52.80 -.50 53.30 2625 ---- ---- ---- ---- 51.00 -.10 51.10 2650 ---- ---- ---- ---- 49.20 +.10 49.10 900 ---- ---- ---- ---- 1138.80 -11.90 1150.70 925 ---- ---- ---- ---- 1113.80 -11.90 1125.70 950 ---- ---- ---- ---- 1088.80 -11.90 1100.70 975 ---- ---- ---- ---- 1063.80 -11.90 1075.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 775.20 -11.90 787.10 1300 ---- ---- ---- ---- 750.20 -11.90 762.10 1325 ---- ---- ---- ---- 725.20 -11.90 737.10 1350 ---- ---- ---- ---- 700.20 -11.90 712.10 1375 ---- ---- ---- ---- 675.20 -11.90 687.10 1400 ---- ---- ---- ---- 650.50 -11.90 662.40 1425 ---- ---- ---- ---- 626.20 -11.70 637.90 1450 ---- ---- ---- ---- 602.10 -11.70 613.80 1470 ---- ---- ---- ---- 583.10 -11.60 594.70 1475 ---- ---- ---- ---- 578.40 -11.60 590.00 1480 ---- ---- ---- ---- 573.70 -11.60 585.30 1490 ---- ---- ---- ---- 564.30 -11.60 575.90 1500 ---- ---- ---- ---- 555.00 -11.50 566.50 1510 ---- ---- ---- ---- 545.80 -11.40 557.20 1520 ---- ---- ---- ---- 536.50 -11.40 547.90 1525 ---- ---- ---- ---- 531.90 -11.40 543.30 1530 ---- ---- ---- ---- 527.40 -11.30 538.70 1540 ---- ---- ---- ---- 518.30 -11.30 529.60 1550 ---- ---- ---- ---- 509.20 -11.30 520.50 1560 ---- ---- ---- ---- 500.20 -11.20 511.40 1565 ---- ---- ---- ---- 495.70 -11.20 506.90 1570 ---- ---- ---- ---- 491.20 -11.20 502.40 1575 ---- ---- ---- ---- 486.80 -11.10 497.90 1580 ---- ---- ---- ---- 482.30 -11.10 493.40 1585 ---- ---- ---- ---- 477.90 -11.10 489.00 1590 ---- ---- ---- ---- 473.50 -11.00 484.50 1595 ---- ---- ---- ---- 469.10 -11.00 480.10 1600 ---- ---- ---- ---- 464.70 -11.00 475.70 1605 ---- ---- ---- ---- 460.30 -11.00 471.30 1610 ---- ---- ---- ---- 455.90 -11.00 466.90 1615 ---- ---- ---- ---- 451.60 -10.90 462.50 1620 ---- ---- ---- ---- 447.20 -10.90 458.10 1625 ---- ---- ---- ---- 442.90 -10.90 453.80 1630 ---- ---- ---- ---- 438.60 -10.80 449.40 1635 ---- ---- ---- ---- 434.30 -10.80 445.10 1640 ---- ---- ---- ---- 430.00 -10.80 440.80 1645 ---- ---- ---- ---- 425.80 -10.70 436.50 1650 ---- ---- ---- ---- 421.50 -10.70 432.20 1655 ---- ---- ---- ---- 417.30 -10.70 428.00 1660 ---- ---- ---- ---- 413.10 -10.60 423.70 1665 ---- ---- ---- ---- 408.90 -10.60 419.50 1670 ---- ---- ---- ---- 404.70 -10.60 415.30 1675 ---- ---- ---- ---- 400.50 -10.50 411.00 1680 ---- ---- ---- ---- 396.30 -10.60 406.90 1685 ---- ---- ---- ---- 392.20 -10.50 402.70 1690 ---- ---- ---- ---- 388.10 -10.40 398.50 1695 ---- ---- ---- ---- 384.00 -10.40 394.40 1700 ---- ---- ---- ---- 379.90 -10.40 390.30 1705 ---- ---- ---- ---- 375.80 -10.40 386.20 1710 ---- ---- ---- ---- 371.80 -10.30 382.10 1715 ---- ---- ---- ---- 367.70 -10.40 378.10 1720 ---- ---- ---- ---- 363.70 -10.30 374.00 1725 ---- ---- ---- ---- 359.70 -10.30 370.00 1730 ---- ---- ---- ---- 355.70 -10.30 366.00 1735 ---- ---- ---- ---- 351.80 -10.20 362.00 1740 ---- ---- ---- ---- 347.90 -10.20 358.10 1745 ---- ---- ---- ---- 344.00 -10.20 354.20 1750 ---- ---- ---- ---- 340.10 -10.20 350.30 1755 ---- ---- ---- ---- 336.20 -10.20 346.40 1760 ---- ---- ---- ---- 332.40 -10.20 342.60 1765 ---- ---- ---- ---- 328.60 -10.10 338.70 1770 ---- ---- ---- ---- 324.80 -10.20 335.00 1775 ---- ---- ---- ---- 321.00 -10.20 331.20 1780 ---- ---- ---- ---- 317.30 -10.20 327.50 1785 ---- ---- ---- ---- 313.60 -10.10 323.70 1790 ---- ---- ---- ---- 309.90 -10.20 320.10 1795 ---- ---- ---- ---- 306.20 -10.20 316.40 1800 ---- ---- ---- ---- 302.60 -10.20 312.80 1805 ---- ---- ---- ---- 299.00 -10.20 309.20 1810 ---- ---- ---- ---- 295.40 -10.20 305.60 1815 ---- ---- ---- ---- 291.90 -10.20 302.10 1820 ---- ---- ---- ---- 288.40 -10.20 298.60 1825 ---- ---- ---- ---- 284.90 -10.20 295.10 1830 ---- ---- ---- ---- 281.40 -10.30 291.70 1835 ---- ---- ---- ---- 278.00 -10.30 288.30 1840 ---- ---- ---- ---- 274.60 -10.30 284.90 1845 ---- ---- ---- ---- 271.30 -10.20 281.50 1850 ---- ---- ---- ---- 268.00 -10.20 278.20 1855 ---- ---- ---- ---- 264.70 -10.20 274.90 1860 ---- ---- ---- ---- 261.50 -10.20 271.70 1865 ---- ---- ---- ---- 258.20 -10.20 268.40 1870 ---- ---- ---- ---- 255.10 -10.10 265.20 1875 ---- ---- ---- ---- 251.90 -10.20 262.10 1880 ---- ---- ---- ---- 248.80 -10.20 259.00 1885 ---- ---- ---- ---- 245.70 -10.20 255.90 1890 ---- ---- ---- ---- 242.70 -10.10 252.80 1895 ---- ---- ---- ---- 239.70 -10.10 249.80 1900 ---- ---- ---- ---- 236.70 -10.10 246.80 1905 ---- ---- ---- ---- 233.80 -10.00 243.80 1910 ---- ---- ---- ---- 230.90 -10.00 240.90 1915 ---- ---- ---- ---- 228.00 -10.00 238.00 1920 ---- ---- ---- ---- 225.10 -10.10 235.20 1925 ---- ---- ---- ---- 222.30 -10.00 232.30 1930 ---- ---- ---- ---- 219.60 -9.90 229.50 1935 ---- ---- ---- ---- 216.80 -10.00 226.80 1940 ---- ---- ---- ---- 214.10 -10.00 224.10 1945 ---- ---- ---- ---- 211.40 -10.00 221.40 1950 ---- ---- ---- ---- 208.80 -9.90 218.70 1955 ---- ---- ---- ---- 206.10 -10.00 216.10 1960 ---- ---- ---- ---- 203.60 -9.90 213.50 1965 ---- ---- ---- ---- 201.00 -10.00 211.00 1970 ---- ---- ---- ---- 198.50 -9.90 208.40 1975 ---- ---- ---- ---- 196.00 -10.00 206.00 1980 ---- ---- ---- ---- 193.50 -10.00 203.50 1985 ---- ---- ---- ---- 191.10 -10.00 201.10 1990 ---- ---- ---- ---- 188.70 -10.00 198.70 1995 ---- ---- ---- ---- 186.40 -10.00 196.40 2000 ---- ---- ---- ---- 184.00 -10.10 194.10 2005 ---- ---- ---- ---- 181.70 -10.10 191.80 2010 ---- ---- ---- ---- 179.50 -10.00 189.50 2015 ---- ---- ---- ---- 177.30 -10.00 187.30 2020 ---- ---- ---- ---- 175.10 -10.00 185.10 2025 ---- ---- ---- ---- 172.90 -10.10 183.00 2030 ---- ---- ---- ---- 170.80 -10.10 180.90 2035 ---- ---- ---- ---- 168.70 -10.10 178.80 2040 ---- ---- ---- ---- 166.60 -10.10 176.70 2045 ---- ---- ---- ---- 164.60 -10.10 174.70 2050 ---- ---- ---- ---- 162.60 -10.10 172.70 2055 ---- ---- ---- ---- 160.60 -10.20 170.80 2060 ---- ---- ---- ---- 158.70 -10.10 168.80 2065 ---- ---- ---- ---- 156.80 -10.10 166.90 2070 ---- ---- ---- ---- 155.00 -10.00 165.00 2075 ---- ---- ---- ---- 153.10 -10.10 163.20 2080 ---- ---- ---- ---- 151.30 -10.10 161.40 2085 ---- ---- ---- ---- 149.60 -10.00 159.60 2090 ---- ---- ---- ---- 147.80 -10.00 157.80 2095 ---- ---- ---- ---- 146.10 -10.00 156.10 2100 ---- ---- ---- ---- 144.40 -10.00 154.40 2105 ---- ---- ---- ---- 142.80 -9.90 152.70 2110 ---- ---- ---- ---- 141.10 -9.90 151.00 2115 ---- ---- ---- ---- 139.50 -9.90 149.40 2120 ---- ---- ---- ---- 138.00 -9.70 147.70 2125 ---- ---- ---- ---- 136.40 -9.70 146.10 2130 ---- ---- ---- ---- 134.90 -9.70 144.60 2135 ---- ---- ---- ---- 133.40 -9.60 143.00 2140 ---- ---- ---- ---- 132.00 -9.50 141.50 2145 ---- ---- ---- ---- 130.50 -9.50 140.00 2150 ---- ---- ---- ---- 129.10 -9.40 138.50 2155 ---- ---- ---- ---- 127.70 -9.30 137.00 2160 ---- ---- ---- ---- 126.30 -9.20 135.50 2165 ---- ---- ---- ---- 125.00 -9.10 134.10 2170 ---- ---- ---- ---- 123.70 -9.00 132.70 2175 ---- ---- ---- ---- 122.40 -8.90 131.30 2180 ---- ---- ---- ---- 121.10 -8.80 129.90 2185 ---- ---- ---- ---- 119.80 -8.70 128.50 2190 ---- ---- ---- ---- 118.60 -8.60 127.20 2195 ---- ---- ---- ---- 117.40 -8.40 125.80 2200 ---- ---- ---- ---- 116.20 -8.30 124.50 2205 ---- ---- ---- ---- 115.00 -8.20 123.20 2210 ---- ---- ---- ---- 113.80 -8.10 121.90 2215 ---- ---- ---- ---- 112.70 -8.00 120.70 2220 ---- ---- ---- ---- 111.50 -7.90 119.40 2225 ---- ---- ---- ---- 110.40 -7.80 118.20 2230 ---- ---- ---- ---- 109.30 -7.70 117.00 2235 ---- ---- ---- ---- 108.20 -7.60 115.80 2240 ---- ---- ---- ---- 107.20 -7.40 114.60 2245 ---- ---- ---- ---- 106.10 ---- ---- 2250 ---- ---- ---- ---- 105.10 -7.20 112.30 2255 ---- ---- ---- ---- 104.00 ---- ---- 2260 ---- ---- ---- ---- 103.00 -7.00 110.00 2270 ---- ---- ---- ---- 101.00 -6.80 107.80 2275 ---- ---- ---- ---- 100.10 -6.60 106.70 2280 ---- ---- ---- ---- 99.10 -6.50 105.60 2290 ---- ---- ---- ---- 97.20 -6.30 103.50 2300 ---- ---- ---- ---- 95.40 -6.10 101.50 2310 ---- ---- ---- ---- 93.60 -5.90 99.50 2320 ---- ---- ---- ---- 91.90 -5.60 97.50 2325 ---- ---- ---- ---- 91.10 -5.50 96.60 2330 ---- ---- ---- ---- 90.20 -5.40 95.60 2340 ---- ---- ---- ---- 88.60 ---- ---- 2350 ---- ---- ---- ---- 87.00 -5.00 92.00 2360 ---- ---- ---- ---- 85.40 ---- ---- 2375 ---- ---- ---- ---- 83.20 -4.50 87.70 2400 ---- ---- ---- ---- 79.60 -4.10 83.70 2425 ---- ---- ---- ---- 76.30 -3.60 79.90 2450 ---- ---- ---- ---- 73.20 -3.10 76.30 2475 ---- ---- ---- ---- 70.30 -2.70 73.00 2500 ---- ---- ---- ---- 67.60 -2.20 69.80 2525 ---- ---- ---- ---- 65.00 -1.90 66.90 2550 ---- ---- ---- ---- 62.60 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 650.20 -11.90 662.10 1425 ---- ---- ---- ---- 625.60 -11.50 637.10 1450 ---- ---- ---- ---- 601.40 -10.90 612.30 1475 ---- ---- ---- ---- 577.50 -10.50 588.00 1500 ---- ---- ---- ---- 554.10 -10.10 564.20 1525 ---- ---- ---- ---- 531.00 -9.90 540.90 1550 ---- ---- ---- ---- 508.40 -9.70 518.10 1575 ---- ---- ---- ---- 486.10 -9.60 495.70 1580 ---- ---- ---- ---- 481.70 -9.60 491.30 1590 ---- ---- ---- ---- 472.90 -9.60 482.50 1600 ---- ---- ---- ---- 464.20 -9.60 473.80 1610 ---- ---- ---- ---- 455.60 -9.60 465.20 1620 ---- ---- ---- ---- 447.00 -9.70 456.70 1625 ---- ---- ---- ---- 442.70 -9.70 452.40 1630 ---- ---- ---- ---- 438.50 -9.70 448.20 1640 ---- ---- ---- ---- 430.10 -9.70 439.80 1650 ---- ---- ---- ---- 421.70 -9.80 431.50 1660 ---- ---- ---- ---- 413.40 -9.90 423.30 1670 ---- ---- ---- ---- 405.10 -10.10 415.20 1675 ---- ---- ---- ---- 401.00 -10.10 411.10 1680 ---- ---- ---- ---- 397.00 -10.10 407.10 1685 ---- ---- ---- ---- 392.90 -10.20 403.10 1690 ---- ---- ---- ---- 388.90 -10.20 399.10 1695 ---- ---- ---- ---- 384.80 -10.30 395.10 1700 ---- ---- ---- ---- 380.80 -10.40 391.20 1705 ---- ---- ---- ---- 376.90 -10.40 387.30 1710 ---- ---- ---- ---- 372.90 -10.50 383.40 1715 ---- ---- ---- ---- 369.00 -10.50 379.50 1720 ---- ---- ---- ---- 365.00 -10.60 375.60 1725 ---- ---- ---- ---- 361.10 -10.70 371.80 1730 ---- ---- ---- ---- 357.30 -10.60 367.90 1735 ---- ---- ---- ---- 353.40 -10.70 364.10 1740 ---- ---- ---- ---- 349.60 -10.80 360.40 1745 ---- ---- ---- ---- 345.70 -10.90 356.60 1750 ---- ---- ---- ---- 342.00 -10.90 352.90 1755 ---- ---- ---- ---- 338.20 -10.90 349.10 1760 ---- ---- ---- ---- 334.40 -11.00 345.40 1765 ---- ---- ---- ---- 330.70 -11.10 341.80 1770 ---- ---- ---- ---- 327.00 -11.10 338.10 1775 ---- ---- ---- ---- 323.30 -11.20 334.50 1780 ---- ---- ---- ---- 319.70 -11.20 330.90 1785 ---- ---- ---- ---- 316.10 -11.20 327.30 1790 ---- ---- ---- ---- 312.50 -11.20 323.70 1795 ---- ---- ---- ---- 308.90 -11.30 320.20 1800 ---- ---- ---- ---- 305.30 -11.30 316.60 1805 ---- ---- ---- ---- 301.80 -11.30 313.10 1810 ---- ---- ---- ---- 298.30 -11.40 309.70 1815 ---- ---- ---- ---- 294.90 -11.30 306.20 1820 ---- ---- ---- ---- 291.40 -11.40 302.80 1825 ---- ---- ---- ---- 288.00 -11.40 299.40 1830 ---- ---- ---- ---- 284.60 -11.40 296.00 1835 ---- ---- ---- ---- 281.30 -11.40 292.70 1840 ---- ---- ---- ---- 277.90 -11.40 289.30 1845 ---- ---- ---- ---- 274.70 -11.30 286.00 1850 ---- ---- ---- ---- 271.40 -11.40 282.80 1855 ---- ---- ---- ---- 268.20 -11.30 279.50 1860 ---- ---- ---- ---- 264.90 -11.40 276.30 1865 ---- ---- ---- ---- 261.80 -11.30 273.10 1870 ---- ---- ---- ---- 258.60 -11.30 269.90 1875 ---- ---- ---- ---- 255.50 -11.30 266.80 1880 ---- ---- ---- ---- 252.40 -11.30 263.70 1885 ---- ---- ---- ---- 249.40 -11.20 260.60 1890 ---- ---- ---- ---- 246.40 -11.10 257.50 1895 ---- ---- ---- ---- 243.40 -11.10 254.50 1900 ---- ---- ---- ---- 240.40 -11.10 251.50 1905 ---- ---- ---- ---- 237.50 -11.10 248.60 1910 ---- ---- ---- ---- 234.60 -11.00 245.60 1915 ---- ---- ---- ---- 231.80 -10.90 242.70 1920 ---- ---- ---- ---- 228.90 -11.00 239.90 1925 ---- ---- ---- ---- 226.10 -10.90 237.00 1930 ---- ---- ---- ---- 223.40 -10.80 234.20 1935 ---- ---- ---- ---- 220.60 -10.80 231.40 1940 ---- ---- ---- ---- 217.90 -10.80 228.70 1945 ---- ---- ---- ---- 215.30 -10.70 226.00 1950 ---- ---- ---- ---- 212.70 -10.60 223.30 1955 ---- ---- ---- ---- 210.10 -10.50 220.60 1960 ---- ---- ---- ---- 207.50 -10.50 218.00 1965 ---- ---- ---- ---- 204.90 -10.50 215.40 1970 ---- ---- ---- ---- 202.40 -10.50 212.90 1975 ---- ---- ---- ---- 200.00 -10.40 210.40 1980 ---- ---- ---- ---- 197.50 -10.40 207.90 1985 ---- ---- ---- ---- 195.10 -10.40 205.50 1990 ---- ---- ---- ---- 192.80 -10.30 203.10 1995 ---- ---- ---- ---- 190.40 -10.30 200.70 2000 ---- ---- ---- ---- 188.10 -10.20 198.30 2005 ---- ---- ---- ---- 185.80 -10.20 196.00 2010 ---- ---- ---- ---- 183.60 -10.20 193.80 2015 ---- ---- ---- ---- 181.40 -10.10 191.50 2020 ---- ---- ---- ---- 179.20 -10.10 189.30 2025 ---- ---- ---- ---- 177.10 -10.10 187.20 2030 ---- ---- ---- ---- 175.00 -10.10 185.10 2035 ---- ---- ---- ---- 172.90 -10.10 183.00 2040 ---- ---- ---- ---- 170.90 -10.00 180.90 2045 ---- ---- ---- ---- 168.90 -10.00 178.90 2050 ---- ---- ---- ---- 166.90 -10.00 176.90 2055 ---- ---- ---- ---- 164.90 -10.10 175.00 2060 ---- ---- ---- ---- 163.00 -10.00 173.00 2065 ---- ---- ---- ---- 161.10 -10.00 171.10 2070 ---- ---- ---- ---- 159.30 -10.00 169.30 2075 ---- ---- ---- ---- 157.50 -9.90 167.40 2080 ---- ---- ---- ---- 155.70 -9.90 165.60 2085 ---- ---- ---- ---- 153.90 -10.00 163.90 2090 ---- ---- ---- ---- 152.20 -9.90 162.10 2095 ---- ---- ---- ---- 150.50 -9.90 160.40 2100 ---- ---- ---- ---- 148.80 -9.90 158.70 2105 ---- ---- ---- ---- 147.20 -9.80 157.00 2110 ---- ---- ---- ---- 145.60 -9.80 155.40 2115 ---- ---- ---- ---- 144.00 -9.80 153.80 2120 ---- ---- ---- ---- 142.40 -9.80 152.20 2125 ---- ---- ---- ---- 140.90 -9.70 150.60 2130 ---- ---- ---- ---- 139.40 -9.70 149.10 2135 ---- ---- ---- ---- 137.90 -9.60 147.50 2140 ---- ---- ---- ---- 136.50 -9.50 146.00 2145 ---- ---- ---- ---- 135.00 -9.50 144.50 2150 ---- ---- ---- ---- 133.60 -9.50 143.10 2155 ---- ---- ---- ---- 132.20 -9.40 141.60 2160 ---- ---- ---- ---- 130.90 -9.30 140.20 2165 ---- ---- ---- ---- 129.50 -9.30 138.80 2170 ---- ---- ---- ---- 128.20 -9.20 137.40 2175 ---- ---- ---- ---- 126.90 -9.10 136.00 2180 ---- ---- ---- ---- 125.60 -9.00 134.60 2185 ---- ---- ---- ---- 124.40 -8.90 133.30 2190 ---- ---- ---- ---- 123.10 -8.90 132.00 2195 ---- ---- ---- ---- 121.90 -8.80 130.70 2200 ---- ---- ---- ---- 120.70 -8.70 129.40 2205 ---- ---- ---- ---- 119.50 -8.60 128.10 2210 ---- ---- ---- ---- 118.40 -8.40 126.80 2215 ---- ---- ---- ---- 117.20 -8.40 125.60 2220 ---- ---- ---- ---- 116.10 -8.20 124.30 2225 ---- ---- ---- ---- 115.00 -8.10 123.10 2230 ---- ---- ---- ---- 113.90 -8.00 121.90 2235 ---- ---- ---- ---- 112.80 -8.00 120.80 2240 ---- ---- ---- ---- 111.70 -7.90 119.60 2245 ---- ---- ---- ---- 110.70 ---- ---- 2250 ---- ---- ---- ---- 109.60 -7.70 117.30 2255 ---- ---- ---- ---- 108.60 ---- ---- 2260 ---- ---- ---- ---- 107.60 -7.50 115.10 2270 ---- ---- ---- ---- 105.60 -7.30 112.90 2275 ---- ---- ---- ---- 104.60 -7.20 111.80 2280 ---- ---- ---- ---- 103.70 -7.10 110.80 2290 ---- ---- ---- ---- 101.80 -6.90 108.70 2300 ---- ---- ---- ---- 100.00 -6.70 106.70 2310 ---- ---- ---- ---- 98.20 -6.50 104.70 2320 ---- ---- ---- ---- 96.50 -6.30 102.80 2325 ---- ---- ---- ---- 95.60 -6.20 101.80 2330 ---- ---- ---- ---- 94.80 -6.10 100.90 2340 ---- ---- ---- ---- 93.10 ---- ---- 2350 ---- ---- ---- ---- 91.50 -5.80 97.30 2360 ---- ---- ---- ---- 90.00 ---- ---- 2375 ---- ---- ---- ---- 87.70 -5.30 93.00 2400 ---- ---- ---- ---- 84.10 -4.90 89.00 2425 ---- ---- ---- ---- 80.80 -4.50 85.30 2450 ---- ---- ---- ---- 77.60 -4.10 81.70 2475 ---- ---- ---- ---- 74.70 -3.70 78.40 2500 ---- ---- ---- ---- 71.90 -3.40 75.30 2525 ---- ---- ---- ---- 69.30 -3.10 72.40 2550 ---- ---- ---- ---- 66.90 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 593.80 -11.60 605.40 1500 ---- ---- ---- ---- 570.60 -11.60 582.20 1525 ---- ---- ---- ---- 547.70 -11.50 559.20 1550 ---- ---- ---- ---- 525.20 -11.40 536.60 1575 ---- ---- ---- ---- 503.00 -11.30 514.30 1600 ---- ---- ---- ---- 481.10 -11.20 492.30 1625 ---- ---- ---- ---- 459.50 -11.10 470.60 1650 ---- ---- ---- ---- 438.30 -10.90 449.20 1660 ---- ---- ---- ---- 429.90 -10.90 440.80 1670 ---- ---- ---- ---- 421.60 -10.80 432.40 1675 ---- ---- ---- ---- 417.40 -10.80 428.20 1680 ---- ---- ---- ---- 413.30 -10.80 424.10 1690 ---- ---- ---- ---- 405.10 -10.70 415.80 1700 ---- ---- ---- ---- 396.90 -10.70 407.60 1710 ---- ---- ---- ---- 388.90 -10.60 399.50 1720 ---- ---- ---- ---- 380.90 -10.50 391.40 1725 ---- ---- ---- ---- 376.90 -10.50 387.40 1730 ---- ---- ---- ---- 372.90 -10.50 383.40 1740 ---- ---- ---- ---- 365.10 -10.40 375.50 1750 ---- ---- ---- ---- 357.30 -10.40 367.70 1760 ---- ---- ---- ---- 349.60 -10.40 360.00 1765 ---- ---- ---- ---- 345.80 -10.40 356.20 1770 ---- ---- ---- ---- 342.00 -10.40 352.40 1775 ---- ---- ---- ---- 338.30 -10.30 348.60 1780 ---- ---- ---- ---- 334.50 -10.40 344.90 1785 ---- ---- ---- ---- 330.80 -10.40 341.20 1790 ---- ---- ---- ---- 327.10 -10.40 337.50 1795 ---- ---- ---- ---- 323.50 -10.30 333.80 1800 ---- ---- ---- ---- 319.80 -10.40 330.20 1805 ---- ---- ---- ---- 316.20 -10.40 326.60 1810 ---- ---- ---- ---- 312.70 -10.30 323.00 1815 ---- ---- ---- ---- 309.10 -10.40 319.50 1820 ---- ---- ---- ---- 305.60 -10.30 315.90 1825 ---- ---- ---- ---- 302.10 -10.30 312.40 1830 ---- ---- ---- ---- 298.60 -10.40 309.00 1835 ---- ---- ---- ---- 295.20 -10.40 305.60 1840 ---- ---- ---- ---- 291.80 -10.40 302.20 1845 ---- ---- ---- ---- 288.40 -10.40 298.80 1850 ---- ---- ---- ---- 285.10 -10.40 295.50 1855 ---- ---- ---- ---- 281.80 -10.30 292.10 1860 ---- ---- ---- ---- 278.50 -10.40 288.90 1865 ---- ---- ---- ---- 275.30 -10.30 285.60 1870 ---- ---- ---- ---- 272.10 -10.30 282.40 1875 ---- ---- ---- ---- 268.90 -10.30 279.20 1880 ---- ---- ---- ---- 265.80 -10.30 276.10 1885 ---- ---- ---- ---- 262.70 -10.30 273.00 1890 ---- ---- ---- ---- 259.60 -10.30 269.90 1895 ---- ---- ---- ---- 256.60 -10.20 266.80 1900 ---- ---- ---- ---- 253.60 -10.20 263.80 1905 ---- ---- ---- ---- 250.70 -10.10 260.80 1910 ---- ---- ---- ---- 247.70 -10.10 257.80 1915 ---- ---- ---- ---- 244.80 -10.10 254.90 1920 ---- ---- ---- ---- 241.90 -10.10 252.00 1925 ---- ---- ---- ---- 239.10 -10.10 249.20 1930 ---- ---- ---- ---- 236.30 -10.10 246.40 1935 ---- ---- ---- ---- 233.50 -10.10 243.60 1940 ---- ---- ---- ---- 230.80 -10.00 240.80 1945 ---- ---- ---- ---- 228.10 -10.00 238.10 1950 ---- ---- ---- ---- 225.40 -10.00 235.40 1955 ---- ---- ---- ---- 222.80 -9.90 232.70 1960 ---- ---- ---- ---- 220.10 -10.00 230.10 1965 ---- ---- ---- ---- 217.50 -10.00 227.50 1970 ---- ---- ---- ---- 215.00 -9.90 224.90 1975 ---- ---- ---- ---- 212.50 -9.90 222.40 1980 ---- ---- ---- ---- 210.00 -9.90 219.90 1985 ---- ---- ---- ---- 207.50 -10.00 217.50 1990 ---- ---- ---- ---- 205.10 -9.90 215.00 1995 ---- ---- ---- ---- 202.70 -9.90 212.60 2000 ---- ---- ---- ---- 200.30 -10.00 210.30 2005 ---- ---- ---- ---- 198.00 -10.00 208.00 2010 ---- ---- ---- ---- 195.70 -10.00 205.70 2015 ---- ---- ---- ---- 193.40 -10.00 203.40 2020 ---- ---- ---- ---- 191.20 -10.00 201.20 2025 ---- ---- ---- ---- 189.00 -10.00 199.00 2030 ---- ---- ---- ---- 186.80 -10.00 196.80 2035 ---- ---- ---- ---- 184.70 -10.00 194.70 2040 ---- ---- ---- ---- 182.50 -10.10 192.60 2045 ---- ---- ---- ---- 180.50 -10.00 190.50 2050 ---- ---- ---- ---- 178.40 -10.10 188.50 2055 ---- ---- ---- ---- 176.40 -10.10 186.50 2060 ---- ---- ---- ---- 174.40 -10.10 184.50 2065 ---- ---- ---- ---- 172.50 -10.00 182.50 2070 ---- ---- ---- ---- 170.60 -10.00 180.60 2075 ---- ---- ---- ---- 168.70 -10.00 178.70 2080 ---- ---- ---- ---- 166.80 -10.10 176.90 2085 ---- ---- ---- ---- 165.00 -10.00 175.00 2090 ---- ---- ---- ---- 163.20 -10.00 173.20 2095 ---- ---- ---- ---- 161.40 -10.00 171.40 2100 ---- ---- ---- ---- 159.70 -10.00 169.70 2105 ---- ---- ---- ---- 158.00 -9.90 167.90 2110 ---- ---- ---- ---- 156.30 -9.90 166.20 2115 ---- ---- ---- ---- 154.70 -9.80 164.50 2120 ---- ---- ---- ---- 153.10 -9.80 162.90 2125 ---- ---- ---- ---- 151.50 -9.70 161.20 2130 ---- ---- ---- ---- 149.90 -9.70 159.60 2135 ---- ---- ---- ---- 148.40 -9.60 158.00 2140 ---- ---- ---- ---- 146.90 -9.60 156.50 2145 ---- ---- ---- ---- 145.40 -9.50 154.90 2150 ---- ---- ---- ---- 143.90 -9.50 153.40 2155 ---- ---- ---- ---- 142.50 -9.40 151.90 2160 ---- ---- ---- ---- 141.10 -9.30 150.40 2165 ---- ---- ---- ---- 139.70 -9.20 148.90 2170 ---- ---- ---- ---- 138.30 -9.20 147.50 2175 ---- ---- ---- ---- 137.00 -9.00 146.00 2180 ---- ---- ---- ---- 135.60 -9.00 144.60 2185 ---- ---- ---- ---- 134.30 -8.90 143.20 2190 ---- ---- ---- ---- 133.00 -8.80 141.80 2195 ---- ---- ---- ---- 131.80 -8.60 140.40 2200 ---- ---- ---- ---- 130.50 -8.60 139.10 2205 ---- ---- ---- ---- 129.30 -8.50 137.80 2210 ---- ---- ---- ---- 128.10 -8.30 136.40 2215 ---- ---- ---- ---- 126.90 -8.20 135.10 2220 ---- ---- ---- ---- 125.70 -8.10 133.80 2225 ---- ---- ---- ---- 124.60 -8.00 132.60 2230 ---- ---- ---- ---- 123.50 -7.80 131.30 2235 ---- ---- ---- ---- 122.30 -7.80 130.10 2240 ---- ---- ---- ---- 121.20 -7.70 128.90 2245 ---- ---- ---- ---- 120.10 -7.50 127.60 2250 ---- ---- ---- ---- 119.10 -7.30 126.40 2255 ---- ---- ---- ---- 118.00 ---- ---- 2260 ---- ---- ---- ---- 117.00 -7.10 124.10 2265 ---- ---- ---- ---- 115.90 ---- ---- 2270 ---- ---- ---- ---- 114.90 -6.90 121.80 2275 ---- ---- ---- ---- 113.90 -6.80 120.70 2280 ---- ---- ---- ---- 112.90 -6.70 119.60 2290 ---- ---- ---- ---- 111.00 -6.40 117.40 2300 ---- ---- ---- ---- 109.10 -6.20 115.30 2310 ---- ---- ---- ---- 107.20 -6.00 113.20 2320 ---- ---- ---- ---- 105.40 -5.70 111.10 2325 ---- ---- ---- ---- 104.60 -5.60 110.20 2330 ---- ---- ---- ---- 103.70 -5.50 109.20 2340 ---- ---- ---- ---- 102.00 -5.20 107.20 2350 ---- ---- ---- ---- 100.30 -5.10 105.40 2360 ---- ---- ---- ---- 98.70 ---- ---- 2370 ---- ---- ---- ---- 97.10 ---- ---- 2375 ---- ---- ---- ---- 96.40 -4.40 100.80 2400 ---- ---- ---- ---- 92.60 -4.00 96.60 2425 ---- ---- ---- ---- 89.20 -3.40 92.60 2450 ---- ---- ---- ---- 85.90 -2.90 88.80 2475 ---- ---- ---- ---- 82.80 -2.50 85.30 2500 ---- ---- ---- ---- 79.90 -2.00 81.90 2525 ---- ---- ---- ---- 77.20 -1.60 78.80 2550 ---- ---- ---- ---- 74.60 -1.20 75.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1078.10 -11.90 1090.00 1025 ---- ---- ---- ---- 1053.10 -11.90 1065.00 1050 ---- ---- ---- ---- 1028.10 -11.90 1040.00 1075 ---- ---- ---- ---- 1003.10 -11.90 1015.00 1100 ---- ---- ---- ---- 978.10 -11.90 990.00 1125 ---- ---- ---- ---- 953.10 -11.90 965.00 1130 ---- ---- ---- ---- 948.10 -11.90 960.00 1140 ---- ---- ---- ---- 938.10 -11.90 950.00 1150 ---- ---- ---- ---- 928.10 -11.90 940.00 1160 ---- ---- ---- ---- 918.10 -11.90 930.00 1170 ---- ---- ---- ---- 908.10 -11.90 920.00 1175 ---- ---- ---- ---- 903.10 -11.90 915.00 1180 ---- ---- ---- ---- 898.10 -11.90 910.00 1190 ---- ---- ---- ---- 888.10 -11.90 900.00 1200 ---- ---- ---- ---- 878.10 -11.90 890.00 1210 ---- ---- ---- ---- 868.10 -11.90 880.00 1220 ---- ---- ---- ---- 858.10 -11.90 870.00 1225 ---- ---- ---- ---- 853.10 -11.90 865.00 1230 ---- ---- ---- ---- 848.10 -11.90 860.00 1235 ---- ---- ---- ---- 843.10 -11.90 855.00 1240 ---- ---- ---- ---- 838.10 -11.90 850.00 1245 ---- ---- ---- ---- 833.10 -11.90 845.00 1250 ---- ---- ---- ---- 828.10 -11.90 840.00 1255 ---- ---- ---- ---- 823.10 -11.90 835.00 1260 ---- ---- ---- ---- 818.10 -11.90 830.00 1265 ---- ---- ---- ---- 813.10 -11.90 825.00 1270 ---- ---- ---- ---- 808.10 -11.90 820.00 1275 ---- ---- ---- ---- 803.10 -11.90 815.00 1280 ---- ---- ---- ---- 798.10 -11.90 810.00 1285 ---- ---- ---- ---- 793.10 -11.90 805.00 1290 ---- ---- ---- ---- 788.10 -11.90 800.00 1295 ---- ---- ---- ---- 783.10 -11.90 795.00 1300 ---- ---- ---- ---- 778.10 -11.90 790.00 1305 ---- ---- ---- ---- 773.10 -11.90 785.00 1310 ---- ---- ---- ---- 768.10 -12.00 780.10 1315 ---- ---- ---- ---- 763.20 -11.90 775.10 1320 ---- ---- ---- ---- 758.20 -12.00 770.20 1325 ---- ---- ---- ---- 753.30 -11.90 765.20 1330 ---- ---- ---- ---- 748.40 -11.90 760.30 1335 ---- ---- ---- ---- 743.50 -11.90 755.40 1340 ---- ---- ---- ---- 738.60 -11.90 750.50 1345 ---- ---- ---- ---- 733.70 -11.90 745.60 1350 ---- ---- ---- ---- 728.80 -11.90 740.70 1355 ---- ---- ---- ---- 723.90 -11.90 735.80 1360 ---- ---- ---- ---- 719.10 -11.90 731.00 1365 ---- ---- ---- ---- 714.20 -11.90 726.10 1370 ---- ---- ---- ---- 709.40 -11.90 721.30 1375 ---- ---- ---- ---- 704.60 -11.90 716.50 1380 ---- ---- ---- ---- 699.80 -11.90 711.70 1385 ---- ---- ---- ---- 695.00 -11.90 706.90 1390 ---- ---- ---- ---- 690.20 -11.90 702.10 1395 ---- ---- ---- ---- 685.40 -11.90 697.30 1400 ---- ---- ---- ---- 680.70 -11.80 692.50 1405 ---- ---- ---- ---- 675.90 -11.90 687.80 1410 ---- ---- ---- ---- 671.20 -11.80 683.00 1415 ---- ---- ---- ---- 666.40 -11.90 678.30 1420 ---- ---- ---- ---- 661.70 -11.90 673.60 1425 ---- ---- ---- ---- 657.00 -11.80 668.80 1430 ---- ---- ---- ---- 652.30 -11.80 664.10 1435 ---- ---- ---- ---- 647.60 -11.80 659.40 1440 ---- ---- ---- ---- 642.90 -11.90 654.80 1445 ---- ---- ---- ---- 638.30 -11.80 650.10 1450 ---- ---- ---- ---- 633.60 -11.80 645.40 1455 ---- ---- ---- ---- 629.00 -11.80 640.80 1460 ---- ---- ---- ---- 624.40 -11.70 636.10 1465 ---- ---- ---- ---- 619.70 -11.80 631.50 1470 ---- ---- ---- ---- 615.10 -11.80 626.90 1475 ---- ---- ---- ---- 610.50 -11.80 622.30 1480 ---- ---- ---- ---- 606.00 -11.70 617.70 1485 ---- ---- ---- ---- 601.40 -11.70 613.10 1490 ---- ---- ---- ---- 596.80 -11.70 608.50 1495 ---- ---- ---- ---- 592.30 -11.60 603.90 1500 ---- ---- ---- ---- 587.70 -11.70 599.40 1505 ---- ---- ---- ---- 583.20 -11.60 594.80 1510 ---- ---- ---- ---- 578.70 -11.60 590.30 1515 ---- ---- ---- ---- 574.20 -11.60 585.80 1520 ---- ---- ---- ---- 569.70 -11.50 581.20 1525 ---- ---- ---- ---- 565.20 -11.50 576.70 1530 ---- ---- ---- ---- 560.70 -11.50 572.20 1535 ---- ---- ---- ---- 556.30 -11.50 567.80 1540 ---- ---- ---- ---- 551.80 -11.50 563.30 1545 ---- ---- ---- ---- 547.40 -11.40 558.80 1550 ---- ---- ---- ---- 543.00 -11.40 554.40 1555 ---- ---- ---- ---- 538.60 -11.30 549.90 1560 ---- ---- ---- ---- 534.20 -11.30 545.50 1565 ---- ---- ---- ---- 529.80 -11.30 541.10 1570 ---- ---- ---- ---- 525.40 -11.30 536.70 1575 ---- ---- ---- ---- 521.00 -11.30 532.30 1580 ---- ---- ---- ---- 516.70 -11.20 527.90 1585 ---- ---- ---- ---- 512.40 -11.10 523.50 1590 ---- ---- ---- ---- 508.00 -11.20 519.20 1595 ---- ---- ---- ---- 503.70 -11.10 514.80 1600 ---- ---- ---- ---- 499.40 -11.10 510.50 1605 ---- ---- ---- ---- 495.10 -11.00 506.10 1610 ---- ---- ---- ---- 490.90 -10.90 501.80 1615 ---- ---- ---- ---- 486.60 -10.90 497.50 1620 ---- ---- ---- ---- 482.30 -10.90 493.20 1625 ---- ---- ---- ---- 478.10 -10.90 489.00 1630 ---- ---- ---- ---- 473.90 -10.80 484.70 1635 ---- ---- ---- ---- 469.70 -10.70 480.40 1640 ---- ---- ---- ---- 465.50 -10.70 476.20 1645 ---- ---- ---- ---- 461.30 -10.70 472.00 1650 ---- ---- ---- ---- 457.10 -10.70 467.80 1655 ---- ---- ---- ---- 453.00 -10.60 463.60 1660 ---- ---- ---- ---- 448.80 -10.60 459.40 1665 ---- ---- ---- ---- 444.70 -10.50 455.20 1670 ---- ---- ---- ---- 440.60 -10.50 451.10 1675 ---- ---- ---- ---- 436.50 -10.40 446.90 1680 ---- ---- ---- ---- 432.40 -10.40 442.80 1685 ---- ---- ---- ---- 428.30 -10.40 438.70 1690 ---- ---- ---- ---- 424.30 -10.30 434.60 1695 ---- ---- ---- ---- 420.20 -10.40 430.60 1700 ---- ---- ---- ---- 416.20 -10.30 426.50 1705 ---- ---- ---- ---- 412.20 -10.30 422.50 1710 ---- ---- ---- ---- 408.20 -10.20 418.40 1715 ---- ---- ---- ---- 404.20 -10.20 414.40 1720 ---- ---- ---- ---- 400.30 -10.20 410.50 1725 ---- ---- ---- ---- 396.30 -10.20 406.50 1730 ---- ---- ---- ---- 392.40 -10.10 402.50 1735 ---- ---- ---- ---- 388.50 -10.10 398.60 1740 ---- ---- ---- ---- 384.60 -10.10 394.70 1745 ---- ---- ---- ---- 380.70 -10.10 390.80 1750 ---- ---- ---- ---- 376.90 -10.10 387.00 1755 ---- ---- ---- ---- 373.10 -10.00 383.10 1760 ---- ---- ---- ---- 369.30 -10.00 379.30 1765 ---- ---- ---- ---- 365.50 -10.00 375.50 1770 ---- ---- ---- ---- 361.70 -10.10 371.80 1775 ---- ---- ---- ---- 358.00 -10.00 368.00 1780 ---- ---- ---- ---- 354.20 -10.10 364.30 1785 ---- ---- ---- ---- 350.50 -10.10 360.60 1790 ---- ---- ---- ---- 346.90 -10.00 356.90 1795 ---- ---- ---- ---- 343.20 -10.10 353.30 1800 ---- ---- ---- ---- 339.60 -10.10 349.70 1805 ---- ---- ---- ---- 336.00 -10.10 346.10 1810 ---- ---- ---- ---- 332.40 -10.10 342.50 1815 ---- ---- ---- ---- 328.90 -10.10 339.00 1820 ---- ---- ---- ---- 325.30 -10.20 335.50 1825 ---- ---- ---- ---- 321.80 -10.20 332.00 1830 ---- ---- ---- ---- 318.40 -10.10 328.50 1835 ---- ---- ---- ---- 314.90 -10.20 325.10 1840 ---- ---- ---- ---- 311.50 -10.20 321.70 1845 ---- ---- ---- ---- 308.20 -10.20 318.40 1850 ---- ---- ---- ---- 304.80 -10.20 315.00 1855 ---- ---- ---- ---- 301.50 -10.20 311.70 1860 ---- ---- ---- ---- 298.20 -10.20 308.40 1865 ---- ---- ---- ---- 294.90 -10.30 305.20 1870 ---- ---- ---- ---- 291.70 -10.30 302.00 1875 ---- ---- ---- ---- 288.50 -10.30 298.80 1880 ---- ---- ---- ---- 285.40 -10.20 295.60 1885 ---- ---- ---- ---- 282.20 -10.30 292.50 1890 ---- ---- ---- ---- 279.10 -10.30 289.40 1895 ---- ---- ---- ---- 276.10 -10.20 286.30 1900 ---- ---- ---- ---- 273.10 -10.20 283.30 1905 ---- ---- ---- ---- 270.10 -10.20 280.30 1910 ---- ---- ---- ---- 267.10 -10.20 277.30 1915 ---- ---- ---- ---- 264.20 -10.20 274.40 1920 ---- ---- ---- ---- 261.30 -10.20 271.50 1925 ---- ---- ---- ---- 258.40 -10.20 268.60 1930 ---- ---- ---- ---- 255.60 -10.20 265.80 1935 ---- ---- ---- ---- 252.80 -10.20 263.00 1940 ---- ---- ---- ---- 250.00 -10.20 260.20 1945 ---- ---- ---- ---- 247.30 -10.10 257.40 1950 ---- ---- ---- ---- 244.60 -10.10 254.70 1955 ---- ---- ---- ---- 241.90 -10.10 252.00 1960 ---- ---- ---- ---- 239.20 -10.20 249.40 1965 ---- ---- ---- ---- 236.60 -10.20 246.80 1970 ---- ---- ---- ---- 234.00 -10.20 244.20 1975 ---- ---- ---- ---- 231.50 -10.10 241.60 1980 ---- ---- ---- ---- 228.90 -10.20 239.10 1985 ---- ---- ---- ---- 226.40 -10.20 236.60 1990 ---- ---- ---- ---- 224.00 -10.10 234.10 1995 ---- ---- ---- ---- 221.50 -10.20 231.70 2000 ---- ---- ---- ---- 219.10 -10.20 229.30 2005 ---- ---- ---- ---- 216.80 -10.20 227.00 2010 ---- ---- ---- ---- 214.40 -10.20 224.60 2015 ---- ---- ---- ---- 212.10 -10.20 222.30 2020 ---- ---- ---- ---- 209.80 -10.30 220.10 2025 ---- ---- ---- ---- 207.60 -10.20 217.80 2030 ---- ---- ---- ---- 205.30 -10.30 215.60 2035 ---- ---- ---- ---- 203.10 -10.40 213.50 2040 ---- ---- ---- ---- 201.00 -10.30 211.30 2045 ---- ---- ---- ---- 198.80 -10.40 209.20 2050 ---- ---- ---- ---- 196.70 -10.50 207.20 2055 ---- ---- ---- ---- 194.70 -10.40 205.10 2060 ---- ---- ---- ---- 192.60 -10.50 203.10 2065 ---- ---- ---- ---- 190.60 -10.50 201.10 2070 ---- ---- ---- ---- 188.70 -10.50 199.20 2075 ---- ---- ---- ---- 186.70 -10.50 197.20 2080 ---- ---- ---- ---- 184.80 -10.50 195.30 2085 ---- ---- ---- ---- 182.90 -10.60 193.50 2090 ---- ---- ---- ---- 181.10 -10.50 191.60 2095 ---- ---- ---- ---- 179.30 -10.50 189.80 2100 ---- ---- ---- ---- 177.50 -10.50 188.00 2105 ---- ---- ---- ---- 175.70 -10.60 186.30 2110 ---- ---- ---- ---- 174.00 -10.50 184.50 2115 ---- ---- ---- ---- 172.30 -10.50 182.80 2120 ---- ---- ---- ---- 170.60 -10.50 181.10 2125 ---- ---- ---- ---- 169.00 -10.50 179.50 2130 ---- ---- ---- ---- 167.40 -10.40 177.80 2135 ---- ---- ---- ---- 165.80 -10.40 176.20 2140 ---- ---- ---- ---- 164.20 -10.40 174.60 2145 ---- ---- ---- ---- 162.70 -10.30 173.00 2150 ---- ---- ---- ---- 161.20 -10.30 171.50 2155 ---- ---- ---- ---- 159.70 -10.30 170.00 2160 ---- ---- ---- ---- 158.20 -10.20 168.40 2165 ---- ---- ---- ---- 156.80 -10.20 167.00 2170 ---- ---- ---- ---- 155.40 -10.10 165.50 2175 ---- ---- ---- ---- 154.00 -10.00 164.00 2180 ---- ---- ---- ---- 152.60 -10.00 162.60 2185 ---- ---- ---- ---- 151.30 -9.90 161.20 2190 ---- ---- ---- ---- 149.90 -9.90 159.80 2195 ---- ---- ---- ---- 148.60 -9.80 158.40 2200 ---- ---- ---- ---- 147.40 -9.60 157.00 2205 ---- ---- ---- ---- 146.10 -9.50 155.60 2210 ---- ---- ---- ---- 144.90 -9.40 154.30 2215 ---- ---- ---- ---- 143.60 -9.40 153.00 2220 ---- ---- ---- ---- 142.40 -9.20 151.60 2225 ---- ---- ---- ---- 141.20 -9.10 150.30 2230 ---- ---- ---- ---- 140.10 -9.00 149.10 2235 ---- ---- ---- ---- 138.90 -8.90 147.80 2240 ---- ---- ---- ---- 137.80 -8.70 146.50 2245 ---- ---- ---- ---- 136.70 -8.60 145.30 2250 ---- ---- ---- ---- 135.60 -8.50 144.10 2255 ---- ---- ---- ---- 134.50 -8.40 142.90 2260 ---- ---- ---- ---- 133.40 -8.30 141.70 2265 ---- ---- ---- ---- 132.30 -8.20 140.50 2270 ---- ---- ---- ---- 131.30 -8.00 139.30 2275 ---- ---- ---- ---- 130.30 -7.90 138.20 2280 ---- ---- ---- ---- 129.30 -7.70 137.00 2285 ---- ---- ---- ---- 128.20 -7.70 135.90 2290 ---- ---- ---- ---- 127.30 -7.50 134.80 2295 ---- ---- ---- ---- 126.30 -7.40 133.70 2300 ---- ---- ---- ---- 125.30 -7.30 132.60 2305 ---- ---- ---- ---- 124.30 -7.20 131.50 2310 ---- ---- ---- ---- 123.40 -7.00 130.40 2315 ---- ---- ---- ---- 122.50 -6.90 129.40 2320 ---- ---- ---- ---- 121.60 -6.80 128.40 2325 ---- ---- ---- ---- 120.60 -6.70 127.30 2330 ---- ---- ---- ---- 119.70 -6.60 126.30 2335 ---- ---- ---- ---- 118.90 -6.40 125.30 2340 ---- ---- ---- ---- 118.00 -6.30 124.30 2345 ---- ---- ---- ---- 117.10 -6.20 123.30 2350 ---- ---- ---- ---- 116.30 -6.10 122.40 2355 ---- ---- ---- ---- 115.40 -6.00 121.40 2360 ---- ---- ---- ---- 114.60 -5.80 120.40 2365 ---- ---- ---- ---- 113.80 -5.70 119.50 2370 ---- ---- ---- ---- 113.00 -5.60 118.60 2375 ---- ---- ---- ---- 112.20 -5.50 117.70 2380 ---- ---- ---- ---- 111.40 -5.40 116.80 2390 ---- ---- ---- ---- 109.80 -5.20 115.00 2400 ---- ---- ---- ---- 108.30 -4.90 113.20 2410 ---- ---- ---- ---- 106.80 -4.70 111.50 2420 ---- ---- ---- ---- 105.40 -4.50 109.90 2425 ---- ---- ---- ---- 104.70 -4.30 109.00 2430 ---- ---- ---- ---- 104.00 -4.20 108.20 2440 ---- ---- ---- ---- 102.60 -4.00 106.60 2450 ---- ---- ---- ---- 101.30 -3.80 105.10 2460 ---- ---- ---- ---- 100.00 -3.60 103.60 2470 ---- ---- ---- ---- 98.70 -3.40 102.10 2475 ---- ---- ---- ---- 98.10 -3.30 101.40 2500 ---- ---- ---- ---- 95.00 -2.80 97.80 2525 ---- ---- ---- ---- 92.20 -2.30 94.50 2550 ---- ---- ---- ---- 89.50 -1.80 91.30 2575 ---- ---- ---- ---- 87.00 -1.40 88.40 2600 ---- ---- ---- ---- 84.60 -.90 85.50 2625 ---- ---- ---- ---- 82.40 -.50 82.90 2650 ---- ---- ---- ---- 80.20 -.10 80.30 950 ---- ---- ---- ---- 1128.10 -11.90 1140.00 975 ---- ---- ---- ---- 1103.10 -11.90 1115.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1074.30 -11.90 1086.20 1050 ---- ---- ---- ---- 1049.30 -11.90 1061.20 1075 ---- ---- ---- ---- 1024.30 -11.90 1036.20 1100 ---- ---- ---- ---- 999.30 -11.90 1011.20 1125 ---- ---- ---- ---- 974.30 -11.90 986.20 1150 ---- ---- ---- ---- 949.30 -11.90 961.20 1175 ---- ---- ---- ---- 924.30 -11.90 936.20 1200 ---- ---- ---- ---- 899.30 -11.90 911.20 1220 ---- ---- ---- ---- 879.30 -11.90 891.20 1225 ---- ---- ---- ---- 874.30 -11.90 886.20 1230 ---- ---- ---- ---- 869.30 -11.90 881.20 1240 ---- ---- ---- ---- 859.30 -11.90 871.20 1250 ---- ---- ---- ---- 849.30 -12.00 861.30 1260 ---- ---- ---- ---- 839.30 -12.10 851.40 1270 ---- ---- ---- ---- 829.40 -12.20 841.60 1275 ---- ---- ---- ---- 824.50 -12.20 836.70 1280 ---- ---- ---- ---- 819.50 -12.30 831.80 1290 ---- ---- ---- ---- 809.70 -12.40 822.10 1300 ---- ---- ---- ---- 799.90 -12.50 812.40 1310 ---- ---- ---- ---- 790.20 -12.50 802.70 1315 ---- ---- ---- ---- 785.40 -12.50 797.90 1320 ---- ---- ---- ---- 780.60 -12.50 793.10 1325 ---- ---- ---- ---- 775.80 -12.50 788.30 1330 ---- ---- ---- ---- 771.00 -12.60 783.60 1335 ---- ---- ---- ---- 766.20 -12.60 778.80 1340 ---- ---- ---- ---- 761.40 -12.60 774.00 1345 ---- ---- ---- ---- 756.60 -12.70 769.30 1350 ---- ---- ---- ---- 751.90 -12.70 764.60 1355 ---- ---- ---- ---- 747.10 -12.70 759.80 1360 ---- ---- ---- ---- 742.40 -12.70 755.10 1365 ---- ---- ---- ---- 737.70 -12.70 750.40 1370 ---- ---- ---- ---- 733.00 -12.70 745.70 1375 ---- ---- ---- ---- 728.30 -12.70 741.00 1380 ---- ---- ---- ---- 723.60 -12.80 736.40 1385 ---- ---- ---- ---- 718.90 -12.80 731.70 1390 ---- ---- ---- ---- 714.30 -12.70 727.00 1395 ---- ---- ---- ---- 709.60 -12.80 722.40 1400 ---- ---- ---- ---- 705.00 -12.80 717.80 1405 ---- ---- ---- ---- 700.40 -12.70 713.10 1410 ---- ---- ---- ---- 695.80 -12.70 708.50 1415 ---- ---- ---- ---- 691.20 -12.70 703.90 1420 ---- ---- ---- ---- 686.60 -12.70 699.30 1425 ---- ---- ---- ---- 682.00 -12.70 694.70 1430 ---- ---- ---- ---- 677.50 -12.70 690.20 1435 ---- ---- ---- ---- 672.90 -12.70 685.60 1440 ---- ---- ---- ---- 668.40 -12.60 681.00 1445 ---- ---- ---- ---- 663.80 -12.70 676.50 1450 ---- ---- ---- ---- 659.30 -12.70 672.00 1455 ---- ---- ---- ---- 654.80 -12.60 667.40 1460 ---- ---- ---- ---- 650.30 -12.60 662.90 1465 ---- ---- ---- ---- 645.80 -12.60 658.40 1470 ---- ---- ---- ---- 641.40 -12.50 653.90 1475 ---- ---- ---- ---- 636.90 -12.50 649.40 1480 ---- ---- ---- ---- 632.40 -12.50 644.90 1485 ---- ---- ---- ---- 628.00 -12.50 640.50 1490 ---- ---- ---- ---- 623.60 -12.40 636.00 1495 ---- ---- ---- ---- 619.20 -12.40 631.60 1500 ---- ---- ---- ---- 614.80 -12.30 627.10 1505 ---- ---- ---- ---- 610.40 -12.30 622.70 1510 ---- ---- ---- ---- 606.00 -12.30 618.30 1515 ---- ---- ---- ---- 601.60 -12.30 613.90 1520 ---- ---- ---- ---- 597.30 -12.20 609.50 1525 ---- ---- ---- ---- 592.90 -12.20 605.10 1530 ---- ---- ---- ---- 588.60 -12.10 600.70 1535 ---- ---- ---- ---- 584.20 -12.10 596.30 1540 ---- ---- ---- ---- 579.90 -12.10 592.00 1545 ---- ---- ---- ---- 575.60 -12.00 587.60 1550 ---- ---- ---- ---- 571.30 -12.00 583.30 1555 ---- ---- ---- ---- 567.10 -11.90 579.00 1560 ---- ---- ---- ---- 562.80 -11.80 574.60 1565 ---- ---- ---- ---- 558.50 -11.80 570.30 1570 ---- ---- ---- ---- 554.30 -11.70 566.00 1575 ---- ---- ---- ---- 550.00 -11.70 561.70 1580 ---- ---- ---- ---- 545.80 -11.70 557.50 1585 ---- ---- ---- ---- 541.60 -11.60 553.20 1590 ---- ---- ---- ---- 537.40 -11.50 548.90 1595 ---- ---- ---- ---- 533.20 -11.50 544.70 1600 ---- ---- ---- ---- 529.00 -11.40 540.40 1605 ---- ---- ---- ---- 524.90 -11.30 536.20 1610 ---- ---- ---- ---- 520.70 -11.30 532.00 1615 ---- ---- ---- ---- 516.60 -11.20 527.80 1620 ---- ---- ---- ---- 512.50 -11.10 523.60 1625 ---- ---- ---- ---- 508.30 -11.10 519.40 1630 ---- ---- ---- ---- 504.20 -11.00 515.20 1635 ---- ---- ---- ---- 500.10 -11.00 511.10 1640 ---- ---- ---- ---- 496.10 -10.80 506.90 1645 ---- ---- ---- ---- 492.00 -10.80 502.80 1650 ---- ---- ---- ---- 487.90 -10.80 498.70 1655 ---- ---- ---- ---- 483.90 -10.70 494.60 1660 ---- ---- ---- ---- 479.80 -10.70 490.50 1665 ---- ---- ---- ---- 475.80 -10.60 486.40 1670 ---- ---- ---- ---- 471.80 -10.50 482.30 1675 ---- ---- ---- ---- 467.80 -10.50 478.30 1680 ---- ---- ---- ---- 463.80 -10.40 474.20 1685 ---- ---- ---- ---- 459.80 -10.40 470.20 1690 ---- ---- ---- ---- 455.90 -10.30 466.20 1695 ---- ---- ---- ---- 451.90 -10.30 462.20 1700 ---- ---- ---- ---- 448.00 -10.20 458.20 1705 ---- ---- ---- ---- 444.10 -10.10 454.20 1710 ---- ---- ---- ---- 440.10 -10.20 450.30 1715 ---- ---- ---- ---- 436.30 -10.00 446.30 1720 ---- ---- ---- ---- 432.40 -10.00 442.40 1725 ---- ---- ---- ---- 428.50 -10.00 438.50 1730 ---- ---- ---- ---- 424.60 -10.00 434.60 1735 ---- ---- ---- ---- 420.80 -9.90 430.70 1740 ---- ---- ---- ---- 417.00 -9.90 426.90 1745 ---- ---- ---- ---- 413.20 -9.90 423.10 1750 ---- ---- ---- ---- 409.40 -9.80 419.20 1755 ---- ---- ---- ---- 405.60 -9.90 415.50 1760 ---- ---- ---- ---- 401.80 -9.90 411.70 1765 ---- ---- ---- ---- 398.10 -9.80 407.90 1770 ---- ---- ---- ---- 394.40 -9.80 404.20 1775 ---- ---- ---- ---- 390.70 -9.80 400.50 1780 ---- ---- ---- ---- 387.00 -9.80 396.80 1785 ---- ---- ---- ---- 383.30 -9.80 393.10 1790 ---- ---- ---- ---- 379.70 -9.80 389.50 1795 ---- ---- ---- ---- 376.10 -9.80 385.90 1800 ---- ---- ---- ---- 372.50 -9.80 382.30 1805 ---- ---- ---- ---- 368.90 -9.80 378.70 1810 ---- ---- ---- ---- 365.30 -9.90 375.20 1815 ---- ---- ---- ---- 361.80 -9.90 371.70 1820 ---- ---- ---- ---- 358.30 -9.90 368.20 1825 ---- ---- ---- ---- 354.80 -10.00 364.80 1830 ---- ---- ---- ---- 351.40 -9.90 361.30 1835 ---- ---- ---- ---- 347.90 -10.00 357.90 1840 ---- ---- ---- ---- 344.50 -10.00 354.50 1845 ---- ---- ---- ---- 341.10 -10.10 351.20 1850 ---- ---- ---- ---- 337.80 -10.10 347.90 1855 ---- ---- ---- ---- 334.50 -10.10 344.60 1860 ---- ---- ---- ---- 331.20 -10.10 341.30 1865 ---- ---- ---- ---- 327.90 -10.20 338.10 1870 ---- ---- ---- ---- 324.70 -10.20 334.90 1875 ---- ---- ---- ---- 321.50 -10.20 331.70 1880 ---- ---- ---- ---- 318.30 -10.20 328.50 1885 ---- ---- ---- ---- 315.10 -10.30 325.40 1890 ---- ---- ---- ---- 312.00 -10.30 322.30 1895 ---- ---- ---- ---- 309.00 -10.30 319.30 1900 ---- ---- ---- ---- 305.90 -10.30 316.20 1905 ---- ---- ---- ---- 302.90 -10.30 313.20 1910 ---- ---- ---- ---- 299.90 -10.40 310.30 1915 ---- ---- ---- ---- 297.00 -10.30 307.30 1920 ---- ---- ---- ---- 294.10 -10.30 304.40 1925 ---- ---- ---- ---- 291.20 -10.30 301.50 1930 ---- ---- ---- ---- 288.30 -10.40 298.70 1935 ---- ---- ---- ---- 285.50 -10.40 295.90 1940 ---- ---- ---- ---- 282.70 -10.40 293.10 1945 ---- ---- ---- ---- 280.00 -10.30 290.30 1950 ---- ---- ---- ---- 277.30 -10.30 287.60 1955 ---- ---- ---- ---- 274.60 -10.30 284.90 1960 ---- ---- ---- ---- 271.90 -10.30 282.20 1965 ---- ---- ---- ---- 269.30 -10.30 279.60 1970 ---- ---- ---- ---- 266.70 -10.30 277.00 1975 ---- ---- ---- ---- 264.10 -10.30 274.40 1980 ---- ---- ---- ---- 261.60 -10.30 271.90 1985 ---- ---- ---- ---- 259.00 -10.40 269.40 1990 ---- ---- ---- ---- 256.60 -10.30 266.90 1995 ---- ---- ---- ---- 254.10 -10.40 264.50 2000 ---- ---- ---- ---- 251.70 -10.30 262.00 2005 ---- ---- ---- ---- 249.30 -10.40 259.70 2010 ---- ---- ---- ---- 246.90 -10.40 257.30 2015 ---- ---- ---- ---- 244.50 -10.50 255.00 2020 ---- ---- ---- ---- 242.20 -10.50 252.70 2025 ---- ---- ---- ---- 239.90 -10.50 250.40 2030 ---- ---- ---- ---- 237.70 -10.50 248.20 2035 ---- ---- ---- ---- 235.40 -10.60 246.00 2040 ---- ---- ---- ---- 233.20 -10.60 243.80 2045 ---- ---- ---- ---- 231.10 -10.60 241.70 2050 ---- ---- ---- ---- 228.90 -10.70 239.60 2055 ---- ---- ---- ---- 226.80 -10.70 237.50 2060 ---- ---- ---- ---- 224.70 -10.80 235.50 2065 ---- ---- ---- ---- 222.70 -10.80 233.50 2070 ---- ---- ---- ---- 220.70 -10.80 231.50 2075 ---- ---- ---- ---- 218.70 -10.80 229.50 2080 ---- ---- ---- ---- 216.70 -10.90 227.60 2085 ---- ---- ---- ---- 214.80 -10.90 225.70 2090 ---- ---- ---- ---- 212.90 -10.90 223.80 2095 ---- ---- ---- ---- 211.00 -11.00 222.00 2100 ---- ---- ---- ---- 209.20 -11.00 220.20 2105 ---- ---- ---- ---- 207.40 -11.00 218.40 2110 ---- ---- ---- ---- 205.60 -11.10 216.70 2115 ---- ---- ---- ---- 203.80 -11.10 214.90 2120 ---- ---- ---- ---- 202.10 -11.10 213.20 2125 ---- ---- ---- ---- 200.40 -11.10 211.50 2130 ---- ---- ---- ---- 198.80 -11.10 209.90 2135 ---- ---- ---- ---- 197.10 -11.10 208.20 2140 ---- ---- ---- ---- 195.50 -11.10 206.60 2145 ---- ---- ---- ---- 193.90 -11.10 205.00 2150 ---- ---- ---- ---- 192.40 -11.10 203.50 2155 ---- ---- ---- ---- 190.90 -11.00 201.90 2160 ---- ---- ---- ---- 189.40 -11.00 200.40 2165 ---- ---- ---- ---- 187.90 -11.00 198.90 2170 ---- ---- ---- ---- 186.40 -11.00 197.40 2175 ---- ---- ---- ---- 185.00 -10.90 195.90 2180 ---- ---- ---- ---- 183.60 -10.90 194.50 2185 ---- ---- ---- ---- 182.20 -10.80 193.00 2190 ---- ---- ---- ---- 180.90 -10.70 191.60 2195 ---- ---- ---- ---- 179.50 -10.70 190.20 2200 ---- ---- ---- ---- 178.20 -10.60 188.80 2205 ---- ---- ---- ---- 176.90 -10.50 187.40 2210 ---- ---- ---- ---- 175.60 -10.50 186.10 2215 ---- ---- ---- ---- 174.40 -10.30 184.70 2220 ---- ---- ---- ---- 173.20 -10.20 183.40 2225 ---- ---- ---- ---- 171.90 -10.20 182.10 2230 ---- ---- ---- ---- 170.70 -10.10 180.80 2235 ---- ---- ---- ---- 169.60 -9.90 179.50 2240 ---- ---- ---- ---- 168.40 -9.80 178.20 2245 ---- ---- ---- ---- 167.30 -9.70 177.00 2250 ---- ---- ---- ---- 166.10 -9.60 175.70 2255 ---- ---- ---- ---- 165.00 -9.50 174.50 2260 ---- ---- ---- ---- 163.90 -9.40 173.30 2265 ---- ---- ---- ---- 162.80 -9.30 172.10 2270 ---- ---- ---- ---- 161.80 -9.10 170.90 2275 ---- ---- ---- ---- 160.70 -9.00 169.70 2280 ---- ---- ---- ---- 159.70 -8.80 168.50 2285 ---- ---- ---- ---- 158.70 -8.70 167.40 2290 ---- ---- ---- ---- 157.60 -8.60 166.20 2295 ---- ---- ---- ---- 156.60 -8.50 165.10 2300 ---- ---- ---- ---- 155.60 -8.40 164.00 2305 ---- ---- ---- ---- 154.70 -8.20 162.90 2310 ---- ---- ---- ---- 153.70 -8.10 161.80 2315 ---- ---- ---- ---- 152.70 -8.00 160.70 2320 ---- ---- ---- ---- 151.80 -7.80 159.60 2325 ---- ---- ---- ---- 150.90 -7.70 158.60 2330 ---- ---- ---- ---- 149.90 -7.60 157.50 2335 ---- ---- ---- ---- 149.00 -7.50 156.50 2340 ---- ---- ---- ---- 148.10 -7.40 155.50 2345 ---- ---- ---- ---- 147.20 -7.20 154.40 2350 ---- ---- ---- ---- 146.30 -7.10 153.40 2355 ---- ---- ---- ---- 145.50 -6.90 152.40 2360 ---- ---- ---- ---- 144.60 -6.90 151.50 2365 ---- ---- ---- ---- 143.80 -6.70 150.50 2370 ---- ---- ---- ---- 142.90 -6.60 149.50 2375 ---- ---- ---- ---- 142.10 -6.50 148.60 2380 ---- ---- ---- ---- 141.30 -6.30 147.60 2390 ---- ---- ---- ---- 139.60 -6.20 145.80 2400 ---- ---- ---- ---- 138.10 -5.90 144.00 2410 ---- ---- ---- ---- 136.50 -5.70 142.20 2420 ---- ---- ---- ---- 135.00 -5.40 140.40 2425 ---- ---- ---- ---- 134.30 -5.30 139.60 2430 ---- ---- ---- ---- 133.50 -5.20 138.70 2440 ---- ---- ---- ---- 132.10 -5.00 137.10 2450 ---- ---- ---- ---- 130.70 -4.70 135.40 2460 ---- ---- ---- ---- 129.30 -4.50 133.80 2470 ---- ---- ---- ---- 128.00 -4.20 132.20 2475 ---- ---- ---- ---- 127.30 -4.20 131.50 2480 ---- ---- ---- ---- 126.60 -4.10 130.70 2500 ---- ---- ---- ---- 124.10 -3.60 127.70 2525 ---- ---- ---- ---- 121.10 -3.10 124.20 2550 ---- ---- ---- ---- 118.20 -2.60 120.80 2575 ---- ---- ---- ---- 115.50 -2.10 117.60 2600 ---- ---- ---- ---- 113.00 -1.50 114.50 2625 ---- ---- ---- ---- 110.60 -1.00 111.60 2650 ---- ---- ---- ---- 108.30 -.60 108.90 2675 ---- ---- ---- ---- 106.10 -.20 106.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1045.80 -11.90 1057.70 1100 ---- ---- ---- ---- 1020.80 -11.90 1032.70 1125 ---- ---- ---- ---- 995.80 -11.90 1007.70 1150 ---- ---- ---- ---- 970.80 -11.90 982.70 1175 ---- ---- ---- ---- 945.80 -11.90 957.70 1200 ---- ---- ---- ---- 920.80 -12.10 932.90 1225 ---- ---- ---- ---- 895.90 -12.50 908.40 1250 ---- ---- ---- ---- 871.40 -12.80 884.20 1270 ---- ---- ---- ---- 852.00 -13.00 865.00 1275 ---- ---- ---- ---- 847.20 -13.00 860.20 1280 ---- ---- ---- ---- 842.40 -13.00 855.40 1290 ---- ---- ---- ---- 832.90 -13.00 845.90 1300 ---- ---- ---- ---- 823.30 -13.20 836.50 1310 ---- ---- ---- ---- 813.90 -13.20 827.10 1320 ---- ---- ---- ---- 804.40 -13.30 817.70 1325 ---- ---- ---- ---- 799.70 -13.30 813.00 1330 ---- ---- ---- ---- 795.10 -13.30 808.40 1340 ---- ---- ---- ---- 785.70 -13.40 799.10 1350 ---- ---- ---- ---- 776.40 -13.40 789.80 1360 ---- ---- ---- ---- 767.20 -13.40 780.60 1370 ---- ---- ---- ---- 758.00 -13.40 771.40 1375 ---- ---- ---- ---- 753.40 -13.50 766.90 1380 ---- ---- ---- ---- 748.90 -13.40 762.30 1385 ---- ---- ---- ---- 744.30 -13.50 757.80 1390 ---- ---- ---- ---- 739.80 -13.40 753.20 1395 ---- ---- ---- ---- 735.20 -13.50 748.70 1400 ---- ---- ---- ---- 730.70 -13.40 744.10 1405 ---- ---- ---- ---- 726.20 -13.40 739.60 1410 ---- ---- ---- ---- 721.70 -13.40 735.10 1415 ---- ---- ---- ---- 717.20 -13.40 730.60 1420 ---- ---- ---- ---- 712.70 -13.40 726.10 1425 ---- ---- ---- ---- 708.20 -13.50 721.70 1430 ---- ---- ---- ---- 703.80 -13.40 717.20 1435 ---- ---- ---- ---- 699.30 -13.40 712.70 1440 ---- ---- ---- ---- 694.90 -13.40 708.30 1445 ---- ---- ---- ---- 690.50 -13.30 703.80 1450 ---- ---- ---- ---- 686.10 -13.30 699.40 1455 ---- ---- ---- ---- 681.70 -13.30 695.00 1460 ---- ---- ---- ---- 677.30 -13.20 690.50 1465 ---- ---- ---- ---- 672.90 -13.20 686.10 1470 ---- ---- ---- ---- 668.50 -13.20 681.70 1475 ---- ---- ---- ---- 664.10 -13.30 677.40 1480 ---- ---- ---- ---- 659.80 -13.20 673.00 1485 ---- ---- ---- ---- 655.40 -13.20 668.60 1490 ---- ---- ---- ---- 651.10 -13.10 664.20 1495 ---- ---- ---- ---- 646.80 -13.10 659.90 1500 ---- ---- ---- ---- 642.50 -13.00 655.50 1505 ---- ---- ---- ---- 638.20 -13.00 651.20 1510 ---- ---- ---- ---- 633.90 -13.00 646.90 1515 ---- ---- ---- ---- 629.60 -13.00 642.60 1520 ---- ---- ---- ---- 625.30 -13.00 638.30 1525 ---- ---- ---- ---- 621.10 -12.90 634.00 1530 ---- ---- ---- ---- 616.80 -12.90 629.70 1535 ---- ---- ---- ---- 612.60 -12.80 625.40 1540 ---- ---- ---- ---- 608.40 -12.70 621.10 1545 ---- ---- ---- ---- 604.20 -12.70 616.90 1550 ---- ---- ---- ---- 600.00 -12.60 612.60 1555 ---- ---- ---- ---- 595.80 -12.60 608.40 1560 ---- ---- ---- ---- 591.60 -12.50 604.10 1565 ---- ---- ---- ---- 587.40 -12.50 599.90 1570 ---- ---- ---- ---- 583.30 -12.40 595.70 1575 ---- ---- ---- ---- 579.10 -12.40 591.50 1580 ---- ---- ---- ---- 575.00 -12.30 587.30 1585 ---- ---- ---- ---- 570.80 -12.30 583.10 1590 ---- ---- ---- ---- 566.70 -12.20 578.90 1595 ---- ---- ---- ---- 562.60 -12.10 574.70 1600 ---- ---- ---- ---- 558.50 -12.10 570.60 1605 ---- ---- ---- ---- 554.40 -12.00 566.40 1610 ---- ---- ---- ---- 550.30 -12.00 562.30 1615 ---- ---- ---- ---- 546.30 -11.80 558.10 1620 ---- ---- ---- ---- 542.20 -11.80 554.00 1625 ---- ---- ---- ---- 538.20 -11.70 549.90 1630 ---- ---- ---- ---- 534.10 -11.70 545.80 1635 ---- ---- ---- ---- 530.10 -11.60 541.70 1640 ---- ---- ---- ---- 526.10 -11.50 537.60 1645 ---- ---- ---- ---- 522.10 -11.40 533.50 1650 ---- ---- ---- ---- 518.10 -11.40 529.50 1655 ---- ---- ---- ---- 514.10 -11.30 525.40 1660 ---- ---- ---- ---- 510.20 -11.20 521.40 1665 ---- ---- ---- ---- 506.20 -11.20 517.40 1670 ---- ---- ---- ---- 502.30 -11.10 513.40 1675 ---- ---- ---- ---- 498.30 -11.00 509.30 1680 ---- ---- ---- ---- 494.40 -11.00 505.40 1685 ---- ---- ---- ---- 490.50 -10.90 501.40 1690 ---- ---- ---- ---- 486.60 -10.80 497.40 1695 ---- ---- ---- ---- 482.70 -10.80 493.50 1700 ---- ---- ---- ---- 478.80 -10.70 489.50 1705 ---- ---- ---- ---- 474.90 -10.70 485.60 1710 ---- ---- ---- ---- 471.10 -10.60 481.70 1715 ---- ---- ---- ---- 467.20 -10.60 477.80 1720 ---- ---- ---- ---- 463.40 -10.50 473.90 1725 ---- ---- ---- ---- 459.60 -10.40 470.00 1730 ---- ---- ---- ---- 455.80 -10.40 466.20 1735 ---- ---- ---- ---- 452.00 -10.30 462.30 1740 ---- ---- ---- ---- 448.20 -10.30 458.50 1745 ---- ---- ---- ---- 444.40 -10.30 454.70 1750 ---- ---- ---- ---- 440.60 -10.30 450.90 1755 ---- ---- ---- ---- 436.90 -10.20 447.10 1760 ---- ---- ---- ---- 433.20 -10.20 443.40 1765 ---- ---- ---- ---- 429.50 -10.10 439.60 1770 ---- ---- ---- ---- 425.80 -10.10 435.90 1775 ---- ---- ---- ---- 422.10 -10.10 432.20 1780 ---- ---- ---- ---- 418.40 -10.10 428.50 1785 ---- ---- ---- ---- 414.80 -10.10 424.90 1790 ---- ---- ---- ---- 411.10 -10.10 421.20 1795 ---- ---- ---- ---- 407.50 -10.10 417.60 1800 ---- ---- ---- ---- 403.90 -10.10 414.00 1805 ---- ---- ---- ---- 400.40 -10.00 410.40 1810 ---- ---- ---- ---- 396.80 -10.10 406.90 1815 ---- ---- ---- ---- 393.30 -10.10 403.40 1820 ---- ---- ---- ---- 389.80 -10.10 399.90 1825 ---- ---- ---- ---- 386.30 -10.10 396.40 1830 ---- ---- ---- ---- 382.80 -10.10 392.90 1835 ---- ---- ---- ---- 379.40 -10.10 389.50 1840 ---- ---- ---- ---- 376.00 -10.10 386.10 1845 ---- ---- ---- ---- 372.60 -10.20 382.80 1850 ---- ---- ---- ---- 369.20 -10.20 379.40 1855 ---- ---- ---- ---- 365.80 -10.30 376.10 1860 ---- ---- ---- ---- 362.50 -10.30 372.80 1865 ---- ---- ---- ---- 359.20 -10.30 369.50 1870 ---- ---- ---- ---- 356.00 -10.30 366.30 1875 ---- ---- ---- ---- 352.70 -10.40 363.10 1880 ---- ---- ---- ---- 349.50 -10.40 359.90 1885 ---- ---- ---- ---- 346.30 -10.50 356.80 1890 ---- ---- ---- ---- 343.20 -10.40 353.60 1895 ---- ---- ---- ---- 340.10 -10.50 350.60 1900 ---- ---- ---- ---- 337.00 -10.50 347.50 1905 ---- ---- ---- ---- 333.90 -10.60 344.50 1910 ---- ---- ---- ---- 330.90 -10.50 341.40 1915 ---- ---- ---- ---- 327.90 -10.60 338.50 1920 ---- ---- ---- ---- 325.00 -10.50 335.50 1925 ---- ---- ---- ---- 322.00 -10.60 332.60 1930 ---- ---- ---- ---- 319.10 -10.60 329.70 1935 ---- ---- ---- ---- 316.30 -10.60 326.90 1940 ---- ---- ---- ---- 313.50 -10.50 324.00 1945 ---- ---- ---- ---- 310.70 -10.50 321.20 1950 ---- ---- ---- ---- 307.90 -10.60 318.50 1955 ---- ---- ---- ---- 305.20 -10.50 315.70 1960 ---- ---- ---- ---- 302.50 -10.50 313.00 1965 ---- ---- ---- ---- 299.80 -10.50 310.30 1970 ---- ---- ---- ---- 297.20 -10.50 307.70 1975 ---- ---- ---- ---- 294.60 -10.50 305.10 1980 ---- ---- ---- ---- 292.00 -10.50 302.50 1985 ---- ---- ---- ---- 289.40 -10.50 299.90 1990 ---- ---- ---- ---- 286.90 -10.50 297.40 1995 ---- ---- ---- ---- 284.40 -10.50 294.90 2000 ---- ---- ---- ---- 282.00 -10.40 292.40 2005 ---- ---- ---- ---- 279.50 -10.50 290.00 2010 ---- ---- ---- ---- 277.10 -10.50 287.60 2015 ---- ---- ---- ---- 274.70 -10.50 285.20 2020 ---- ---- ---- ---- 272.40 -10.50 282.90 2025 ---- ---- ---- ---- 270.10 -10.50 280.60 2030 ---- ---- ---- ---- 267.80 -10.50 278.30 2035 ---- ---- ---- ---- 265.50 -10.50 276.00 2040 ---- ---- ---- ---- 263.20 -10.60 273.80 2045 ---- ---- ---- ---- 261.00 -10.60 271.60 2050 ---- ---- ---- ---- 258.80 -10.70 269.50 2055 ---- ---- ---- ---- 256.70 -10.60 267.30 2060 ---- ---- ---- ---- 254.50 -10.70 265.20 2065 ---- ---- ---- ---- 252.40 -10.80 263.20 2070 ---- ---- ---- ---- 250.40 -10.70 261.10 2075 ---- ---- ---- ---- 248.30 -10.80 259.10 2080 ---- ---- ---- ---- 246.30 -10.80 257.10 2085 ---- ---- ---- ---- 244.30 -10.90 255.20 2090 ---- ---- ---- ---- 242.40 -10.90 253.30 2095 ---- ---- ---- ---- 240.40 -11.00 251.40 2100 ---- ---- ---- ---- 238.50 -11.00 249.50 2105 ---- ---- ---- ---- 236.70 -11.00 247.70 2110 ---- ---- ---- ---- 234.80 -11.10 245.90 2115 ---- ---- ---- ---- 233.00 -11.10 244.10 2120 ---- ---- ---- ---- 231.30 -11.00 242.30 2125 ---- ---- ---- ---- 229.50 -11.10 240.60 2130 ---- ---- ---- ---- 227.80 -11.10 238.90 2135 ---- ---- ---- ---- 226.10 -11.20 237.30 2140 ---- ---- ---- ---- 224.40 -11.20 235.60 2145 ---- ---- ---- ---- 222.80 -11.20 234.00 2150 ---- ---- ---- ---- 221.20 -11.20 232.40 2155 ---- ---- ---- ---- 219.60 -11.20 230.80 2160 ---- ---- ---- ---- 218.10 -11.20 229.30 2165 ---- ---- ---- ---- 216.60 -11.10 227.70 2170 ---- ---- ---- ---- 215.10 -11.10 226.20 2175 ---- ---- ---- ---- 213.60 -11.10 224.70 2180 ---- ---- ---- ---- 212.10 -11.10 223.20 2185 ---- ---- ---- ---- 210.70 -11.10 221.80 2190 ---- ---- ---- ---- 209.30 -11.10 220.40 2195 ---- ---- ---- ---- 208.00 -10.90 218.90 2200 ---- ---- ---- ---- 206.60 -10.90 217.50 2205 ---- ---- ---- ---- 205.30 -10.90 216.20 2210 ---- ---- ---- ---- 204.00 -10.80 214.80 2215 ---- ---- ---- ---- 202.70 -10.80 213.50 2220 ---- ---- ---- ---- 201.40 -10.70 212.10 2225 ---- ---- ---- ---- 200.20 -10.60 210.80 2230 ---- ---- ---- ---- 199.00 -10.50 209.50 2235 ---- ---- ---- ---- 197.80 -10.40 208.20 2240 ---- ---- ---- ---- 196.60 -10.30 206.90 2245 ---- ---- ---- ---- 195.40 -10.30 205.70 2250 ---- ---- ---- ---- 194.30 -10.10 204.40 2255 ---- ---- ---- ---- 193.10 -10.10 203.20 2260 ---- ---- ---- ---- 192.00 -9.90 201.90 2265 ---- ---- ---- ---- 190.90 -9.80 200.70 2270 ---- ---- ---- ---- 189.90 -9.60 199.50 2275 ---- ---- ---- ---- 188.80 -9.50 198.30 2280 ---- ---- ---- ---- 187.70 -9.40 197.10 2285 ---- ---- ---- ---- 186.70 -9.30 196.00 2290 ---- ---- ---- ---- 185.70 -9.10 194.80 2295 ---- ---- ---- ---- 184.70 -9.00 193.70 2300 ---- ---- ---- ---- 183.70 -8.80 192.50 2305 ---- ---- ---- ---- 182.70 -8.70 191.40 2310 ---- ---- ---- ---- 181.70 -8.60 190.30 2315 ---- ---- ---- ---- 180.70 -8.50 189.20 2320 ---- ---- ---- ---- 179.80 -8.30 188.10 2325 ---- ---- ---- ---- 178.80 -8.30 187.10 2330 ---- ---- ---- ---- 177.90 -8.10 186.00 2335 ---- ---- ---- ---- 177.00 -7.90 184.90 2340 ---- ---- ---- ---- 176.10 -7.80 183.90 2345 ---- ---- ---- ---- 175.20 -7.70 182.90 2350 ---- ---- ---- ---- 174.30 -7.50 181.80 2355 ---- ---- ---- ---- 173.40 -7.40 180.80 2360 ---- ---- ---- ---- 172.50 -7.30 179.80 2365 ---- ---- ---- ---- 171.70 -7.10 178.80 2370 ---- ---- ---- ---- 170.80 -7.10 177.90 2375 ---- ---- ---- ---- 170.00 -6.90 176.90 2380 ---- ---- ---- ---- 169.10 -6.80 175.90 2385 ---- ---- ---- ---- 168.30 -6.70 175.00 2390 ---- ---- ---- ---- 167.50 -6.50 174.00 2400 ---- ---- ---- ---- 165.90 -6.30 172.20 2410 ---- ---- ---- ---- 164.30 -6.00 170.30 2420 ---- ---- ---- ---- 162.80 -5.80 168.60 2425 ---- ---- ---- ---- 162.00 -5.70 167.70 2430 ---- ---- ---- ---- 161.30 -5.50 166.80 2440 ---- ---- ---- ---- 159.80 -5.30 165.10 2450 ---- ---- ---- ---- 158.40 -5.00 163.40 2460 ---- ---- ---- ---- 157.00 -4.80 161.80 2470 ---- ---- ---- ---- 155.60 -4.50 160.10 2475 ---- ---- ---- ---- 155.00 -4.30 159.30 2480 ---- ---- ---- ---- 154.30 -4.30 158.60 2500 ---- ---- ---- ---- 151.70 -3.80 155.50 2525 ---- ---- ---- ---- 148.60 -3.20 151.80 2550 ---- ---- ---- ---- 145.70 -2.60 148.30 2575 ---- ---- ---- ---- 142.90 -2.10 145.00 2600 ---- ---- ---- ---- 140.30 -1.50 141.80 2625 ---- ---- ---- ---- 137.80 -1.00 138.80 2650 ---- ---- ---- ---- 135.50 -.40 135.90 2675 ---- ---- ---- ---- 133.30 +.10 133.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 813.30 -13.90 827.20 1350 ---- ---- ---- ---- 790.60 -13.90 804.50 1375 ---- ---- ---- ---- 768.10 -14.00 782.10 1400 ---- ---- ---- ---- 745.90 -13.90 759.80 1425 ---- ---- ---- ---- 723.90 -13.90 737.80 1450 ---- ---- ---- ---- 702.20 -13.80 716.00 1475 ---- ---- ---- ---- 680.80 -13.60 694.40 1500 ---- ---- ---- ---- 659.60 -13.40 673.00 1520 ---- ---- ---- ---- 642.90 -13.20 656.10 1525 ---- ---- ---- ---- 638.70 -13.20 651.90 1530 ---- ---- ---- ---- 634.50 -13.20 647.70 1540 ---- ---- ---- ---- 626.20 -13.10 639.30 1550 ---- ---- ---- ---- 618.00 -12.90 630.90 1560 ---- ---- ---- ---- 609.80 -12.80 622.60 1570 ---- ---- ---- ---- 601.60 -12.70 614.30 1575 ---- ---- ---- ---- 597.60 -12.60 610.20 1580 ---- ---- ---- ---- 593.50 -12.60 606.10 1590 ---- ---- ---- ---- 585.40 -12.40 597.80 1600 ---- ---- ---- ---- 577.40 -12.30 589.70 1610 ---- ---- ---- ---- 569.40 -12.10 581.50 1615 ---- ---- ---- ---- 565.40 -12.00 577.40 1620 ---- ---- ---- ---- 561.40 -12.00 573.40 1625 ---- ---- ---- ---- 557.40 -11.90 569.30 1630 ---- ---- ---- ---- 553.50 -11.80 565.30 1635 ---- ---- ---- ---- 549.50 -11.80 561.30 1640 ---- ---- ---- ---- 545.60 -11.70 557.30 1645 ---- ---- ---- ---- 541.60 -11.70 553.30 1650 ---- ---- ---- ---- 537.70 -11.60 549.30 1655 ---- ---- ---- ---- 533.80 -11.50 545.30 1660 ---- ---- ---- ---- 529.90 -11.40 541.30 1665 ---- ---- ---- ---- 526.00 -11.30 537.30 1670 ---- ---- ---- ---- 522.20 -11.20 533.40 1675 ---- ---- ---- ---- 518.30 -11.10 529.40 1680 ---- ---- ---- ---- 514.40 -11.10 525.50 1685 ---- ---- ---- ---- 510.60 -11.00 521.60 1690 ---- ---- ---- ---- 506.70 -11.00 517.70 1695 ---- ---- ---- ---- 502.90 -10.90 513.80 1700 ---- ---- ---- ---- 499.10 -10.80 509.90 1705 ---- ---- ---- ---- 495.30 -10.70 506.00 1710 ---- ---- ---- ---- 491.50 -10.70 502.20 1715 ---- ---- ---- ---- 487.70 -10.60 498.30 1720 ---- ---- ---- ---- 483.90 -10.60 494.50 1725 ---- ---- ---- ---- 480.20 -10.40 490.60 1730 ---- ---- ---- ---- 476.40 -10.40 486.80 1735 ---- ---- ---- ---- 472.70 -10.30 483.00 1740 ---- ---- ---- ---- 468.90 -10.40 479.30 1745 ---- ---- ---- ---- 465.20 -10.30 475.50 1750 ---- ---- ---- ---- 461.50 -10.30 471.80 1755 ---- ---- ---- ---- 457.80 -10.20 468.00 1760 ---- ---- ---- ---- 454.10 -10.20 464.30 1765 ---- ---- ---- ---- 450.50 -10.10 460.60 1770 ---- ---- ---- ---- 446.80 -10.10 456.90 1775 ---- ---- ---- ---- 443.20 -10.10 453.30 1780 ---- ---- ---- ---- 439.60 -10.00 449.60 1785 ---- ---- ---- ---- 436.00 -10.00 446.00 1790 ---- ---- ---- ---- 432.40 -10.00 442.40 1795 ---- ---- ---- ---- 428.80 -10.00 438.80 1800 ---- ---- ---- ---- 425.20 -10.10 435.30 1805 ---- ---- ---- ---- 421.70 -10.00 431.70 1810 ---- ---- ---- ---- 418.20 -10.00 428.20 1815 ---- ---- ---- ---- 414.70 -10.00 424.70 1820 ---- ---- ---- ---- 411.20 -10.00 421.20 1825 ---- ---- ---- ---- 407.70 -10.10 417.80 1830 ---- ---- ---- ---- 404.30 -10.10 414.40 1835 ---- ---- ---- ---- 400.90 -10.10 411.00 1840 ---- ---- ---- ---- 397.50 -10.10 407.60 1845 ---- ---- ---- ---- 394.10 -10.20 404.30 1850 ---- ---- ---- ---- 390.80 -10.10 400.90 1855 ---- ---- ---- ---- 387.40 -10.20 397.60 1860 ---- ---- ---- ---- 384.10 -10.30 394.40 1865 ---- ---- ---- ---- 380.90 -10.20 391.10 1870 ---- ---- ---- ---- 377.60 -10.30 387.90 1875 ---- ---- ---- ---- 374.40 -10.30 384.70 1880 ---- ---- ---- ---- 371.20 -10.40 381.60 1885 ---- ---- ---- ---- 368.00 -10.50 378.50 1890 ---- ---- ---- ---- 364.90 -10.50 375.40 1895 ---- ---- ---- ---- 361.80 -10.50 372.30 1900 ---- ---- ---- ---- 358.70 -10.50 369.20 1905 ---- ---- ---- ---- 355.70 -10.50 366.20 1910 ---- ---- ---- ---- 352.70 -10.50 363.20 1915 ---- ---- ---- ---- 349.70 -10.60 360.30 1920 ---- ---- ---- ---- 346.70 -10.70 357.40 1925 ---- ---- ---- ---- 343.80 -10.70 354.50 1930 ---- ---- ---- ---- 340.90 -10.70 351.60 1935 ---- ---- ---- ---- 338.10 -10.70 348.80 1940 ---- ---- ---- ---- 335.30 -10.60 345.90 1945 ---- ---- ---- ---- 332.50 -10.70 343.20 1950 ---- ---- ---- ---- 329.70 -10.70 340.40 1955 ---- ---- ---- ---- 327.00 -10.70 337.70 1960 ---- ---- ---- ---- 324.30 -10.70 335.00 1965 ---- ---- ---- ---- 321.70 -10.60 332.30 1970 ---- ---- ---- ---- 319.00 -10.70 329.70 1975 ---- ---- ---- ---- 316.40 -10.70 327.10 1980 ---- ---- ---- ---- 313.90 -10.60 324.50 1985 ---- ---- ---- ---- 311.30 -10.70 322.00 1990 ---- ---- ---- ---- 308.80 -10.70 319.50 1995 ---- ---- ---- ---- 306.40 -10.60 317.00 2000 ---- ---- ---- ---- 303.90 -10.70 314.60 2005 ---- ---- ---- ---- 301.50 -10.60 312.10 2010 ---- ---- ---- ---- 299.10 -10.60 309.70 2015 ---- ---- ---- ---- 296.70 -10.70 307.40 2020 ---- ---- ---- ---- 294.40 -10.70 305.10 2025 ---- ---- ---- ---- 292.10 -10.70 302.80 2030 ---- ---- ---- ---- 289.80 -10.70 300.50 2035 ---- ---- ---- ---- 287.50 -10.70 298.20 2040 ---- ---- ---- ---- 285.30 -10.70 296.00 2045 ---- ---- ---- ---- 283.10 -10.80 293.90 2050 ---- ---- ---- ---- 280.90 -10.80 291.70 2055 ---- ---- ---- ---- 278.80 -10.80 289.60 2060 ---- ---- ---- ---- 276.60 -10.90 287.50 2065 ---- ---- ---- ---- 274.60 -10.80 285.40 2070 ---- ---- ---- ---- 272.50 -10.90 283.40 2075 ---- ---- ---- ---- 270.50 -10.90 281.40 2080 ---- ---- ---- ---- 268.40 -11.10 279.50 2085 ---- ---- ---- ---- 266.50 -11.00 277.50 2090 ---- ---- ---- ---- 264.50 -11.10 275.60 2095 ---- ---- ---- ---- 262.60 -11.10 273.70 2100 ---- ---- ---- ---- 260.70 -11.20 271.90 2105 ---- ---- ---- ---- 258.80 -11.30 270.10 2110 ---- ---- ---- ---- 257.00 -11.30 268.30 2115 ---- ---- ---- ---- 255.20 -11.30 266.50 2120 ---- ---- ---- ---- 253.40 -11.40 264.80 2125 ---- ---- ---- ---- 251.70 -11.40 263.10 2130 ---- ---- ---- ---- 249.90 -11.50 261.40 2135 ---- ---- ---- ---- 248.20 -11.50 259.70 2140 ---- ---- ---- ---- 246.60 -11.50 258.10 2145 ---- ---- ---- ---- 245.00 -11.50 256.50 2150 ---- ---- ---- ---- 243.40 -11.50 254.90 2155 ---- ---- ---- ---- 241.80 -11.50 253.30 2160 ---- ---- ---- ---- 240.20 -11.60 251.80 2165 ---- ---- ---- ---- 238.70 -11.60 250.30 2170 ---- ---- ---- ---- 237.20 -11.60 248.80 2175 ---- ---- ---- ---- 235.80 -11.50 247.30 2180 ---- ---- ---- ---- 234.30 -11.60 245.90 2185 ---- ---- ---- ---- 232.90 -11.60 244.50 2190 ---- ---- ---- ---- 231.50 -11.60 243.10 2195 ---- ---- ---- ---- 230.20 -11.50 241.70 2200 ---- ---- ---- ---- 228.80 -11.50 240.30 2205 ---- ---- ---- ---- 227.50 -11.40 238.90 2210 ---- ---- ---- ---- 226.20 -11.40 237.60 2215 ---- ---- ---- ---- 225.00 -11.30 236.30 2220 ---- ---- ---- ---- 223.70 -11.30 235.00 2225 ---- ---- ---- ---- 222.50 -11.20 233.70 2230 ---- ---- ---- ---- 221.30 -11.10 232.40 2235 ---- ---- ---- ---- 220.10 -11.00 231.10 2240 ---- ---- ---- ---- 218.90 -11.00 229.90 2245 ---- ---- ---- ---- 217.80 -10.80 228.60 2250 ---- ---- ---- ---- 216.70 -10.70 227.40 2255 ---- ---- ---- ---- 215.50 -10.70 226.20 2260 ---- ---- ---- ---- 214.40 -10.60 225.00 2265 ---- ---- ---- ---- 213.40 -10.40 223.80 2270 ---- ---- ---- ---- 212.30 -10.30 222.60 2275 ---- ---- ---- ---- 211.30 -10.20 221.50 2280 ---- ---- ---- ---- 210.20 -10.10 220.30 2285 ---- ---- ---- ---- 209.20 -10.00 219.20 2290 ---- ---- ---- ---- 208.20 -9.80 218.00 2295 ---- ---- ---- ---- 207.20 -9.70 216.90 2300 ---- ---- ---- ---- 206.30 -9.50 215.80 2305 ---- ---- ---- ---- 205.30 -9.40 214.70 2310 ---- ---- ---- ---- 204.30 -9.30 213.60 2315 ---- ---- ---- ---- 203.40 -9.10 212.50 2320 ---- ---- ---- ---- 202.50 -9.00 211.50 2325 ---- ---- ---- ---- 201.60 -8.80 210.40 2330 ---- ---- ---- ---- 200.60 -8.70 209.30 2335 ---- ---- ---- ---- 199.70 -8.60 208.30 2340 ---- ---- ---- ---- 198.90 -8.40 207.30 2345 ---- ---- ---- ---- 198.00 -8.30 206.30 2350 ---- ---- ---- ---- 197.10 -8.20 205.30 2355 ---- ---- ---- ---- 196.20 -8.10 204.30 2360 ---- ---- ---- ---- 195.40 -7.90 203.30 2365 ---- ---- ---- ---- 194.60 -7.70 202.30 2370 ---- ---- ---- ---- 193.70 -7.60 201.30 2375 ---- ---- ---- ---- 192.90 -7.50 200.40 2380 ---- ---- ---- ---- 192.10 -7.30 199.40 2385 ---- ---- ---- ---- 191.30 -7.20 198.50 2390 ---- ---- ---- ---- 190.50 -7.00 197.50 2395 ---- ---- ---- ---- 189.70 -6.90 196.60 2400 ---- ---- ---- ---- 188.90 -6.80 195.70 2410 ---- ---- ---- ---- 187.40 -6.50 193.90 2420 ---- ---- ---- ---- 185.90 -6.20 192.10 2425 ---- ---- ---- ---- 185.20 -6.10 191.30 2430 ---- ---- ---- ---- 184.40 -6.00 190.40 2440 ---- ---- ---- ---- 183.00 -5.70 188.70 2450 ---- ---- ---- ---- 181.60 -5.40 187.00 2460 ---- ---- ---- ---- 180.20 -5.20 185.40 2470 ---- ---- ---- ---- 178.90 -4.90 183.80 2475 ---- ---- ---- ---- 178.20 -4.80 183.00 2480 ---- ---- ---- ---- 177.60 -4.60 182.20 2490 ---- ---- ---- ---- 176.30 -4.40 180.70 2500 ---- ---- ---- ---- 175.00 -4.20 179.20 2525 ---- ---- ---- ---- 172.00 -3.50 175.50 2550 ---- ---- ---- ---- 169.20 -2.80 172.00 2575 ---- ---- ---- ---- 166.50 -2.20 168.70 2600 ---- ---- ---- ---- 163.90 -1.70 165.60 2625 ---- ---- ---- ---- 161.50 -1.00 162.50 2650 ---- ---- ---- ---- 159.20 -.50 159.70 2675 ---- ---- ---- ---- 157.00 +.10 156.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 814.30 -11.70 826.00 1375 ---- ---- ---- ---- 792.20 -11.70 803.90 1400 ---- ---- ---- ---- 770.40 -11.60 782.00 1425 ---- ---- ---- ---- 748.80 -11.50 760.30 1450 ---- ---- ---- ---- 727.50 -11.40 738.90 1475 ---- ---- ---- ---- 706.40 -11.30 717.70 1500 ---- ---- ---- ---- 685.50 -11.30 696.80 1525 ---- ---- ---- ---- 664.90 -11.10 676.00 1530 ---- ---- ---- ---- 660.80 -11.10 671.90 1540 ---- ---- ---- ---- 652.60 -11.10 663.70 1550 ---- ---- ---- ---- 644.50 -11.00 655.50 1560 ---- ---- ---- ---- 636.40 -11.00 647.40 1570 ---- ---- ---- ---- 628.40 -10.90 639.30 1575 ---- ---- ---- ---- 624.40 -10.90 635.30 1580 ---- ---- ---- ---- 620.40 -10.80 631.20 1590 ---- ---- ---- ---- 612.40 -10.80 623.20 1600 ---- ---- ---- ---- 604.40 -10.80 615.20 1610 ---- ---- ---- ---- 596.50 -10.70 607.20 1620 ---- ---- ---- ---- 588.70 -10.60 599.30 1625 ---- ---- ---- ---- 584.70 -10.70 595.40 1630 ---- ---- ---- ---- 580.80 -10.60 591.40 1635 ---- ---- ---- ---- 576.90 -10.60 587.50 1640 ---- ---- ---- ---- 573.00 -10.60 583.60 1645 ---- ---- ---- ---- 569.10 -10.60 579.70 1650 ---- ---- ---- ---- 565.30 -10.50 575.80 1655 ---- ---- ---- ---- 561.40 -10.50 571.90 1660 ---- ---- ---- ---- 557.50 -10.50 568.00 1665 ---- ---- ---- ---- 553.70 -10.40 564.10 1670 ---- ---- ---- ---- 549.90 -10.30 560.20 1675 ---- ---- ---- ---- 546.00 -10.40 556.40 1680 ---- ---- ---- ---- 542.20 -10.30 552.50 1685 ---- ---- ---- ---- 538.40 -10.30 548.70 1690 ---- ---- ---- ---- 534.60 -10.30 544.90 1695 ---- ---- ---- ---- 530.80 -10.20 541.00 1700 ---- ---- ---- ---- 527.00 -10.20 537.20 1705 ---- ---- ---- ---- 523.30 -10.10 533.40 1710 ---- ---- ---- ---- 519.50 -10.10 529.60 1715 ---- ---- ---- ---- 515.70 -10.10 525.80 1720 ---- ---- ---- ---- 512.00 -10.10 522.10 1725 ---- ---- ---- ---- 508.30 -10.00 518.30 1730 ---- ---- ---- ---- 504.50 -10.00 514.50 1735 ---- ---- ---- ---- 500.80 -10.00 510.80 1740 ---- ---- ---- ---- 497.10 -10.00 507.10 1745 ---- ---- ---- ---- 493.40 -9.90 503.30 1750 ---- ---- ---- ---- 489.70 -9.90 499.60 1755 ---- ---- ---- ---- 486.10 -9.80 495.90 1760 ---- ---- ---- ---- 482.40 -9.80 492.20 1765 ---- ---- ---- ---- 478.70 -9.80 488.50 1770 ---- ---- ---- ---- 475.10 -9.80 484.90 1775 ---- ---- ---- ---- 471.50 -9.70 481.20 1780 ---- ---- ---- ---- 467.90 -9.70 477.60 1785 ---- ---- ---- ---- 464.30 -9.60 473.90 1790 ---- ---- ---- ---- 460.70 -9.60 470.30 1795 ---- ---- ---- ---- 457.10 -9.60 466.70 1800 ---- ---- ---- ---- 453.50 -9.60 463.10 1805 ---- ---- ---- ---- 450.00 -9.60 459.60 1810 ---- ---- ---- ---- 446.50 -9.50 456.00 1815 ---- ---- ---- ---- 442.90 -9.60 452.50 1820 ---- ---- ---- ---- 439.50 -9.50 449.00 1825 ---- ---- ---- ---- 436.00 -9.50 445.50 1830 ---- ---- ---- ---- 432.50 -9.60 442.10 1835 ---- ---- ---- ---- 429.10 -9.60 438.70 1840 ---- ---- ---- ---- 425.70 -9.50 435.20 1845 ---- ---- ---- ---- 422.30 -9.60 431.90 1850 ---- ---- ---- ---- 418.90 -9.60 428.50 1855 ---- ---- ---- ---- 415.50 -9.70 425.20 1860 ---- ---- ---- ---- 412.20 -9.70 421.90 1865 ---- ---- ---- ---- 408.90 -9.70 418.60 1870 ---- ---- ---- ---- 405.60 -9.70 415.30 1875 ---- ---- ---- ---- 402.30 -9.80 412.10 1880 ---- ---- ---- ---- 399.10 -9.80 408.90 1885 ---- ---- ---- ---- 395.90 -9.90 405.80 1890 ---- ---- ---- ---- 392.70 -9.90 402.60 1895 ---- ---- ---- ---- 389.50 -10.00 399.50 1900 ---- ---- ---- ---- 386.40 -10.00 396.40 1905 ---- ---- ---- ---- 383.30 -10.10 393.40 1910 ---- ---- ---- ---- 380.20 -10.20 390.40 1915 ---- ---- ---- ---- 377.20 -10.20 387.40 1920 ---- ---- ---- ---- 374.20 -10.20 384.40 1925 ---- ---- ---- ---- 371.20 -10.30 381.50 1930 ---- ---- ---- ---- 368.20 -10.40 378.60 1935 ---- ---- ---- ---- 365.30 -10.40 375.70 1940 ---- ---- ---- ---- 362.40 -10.40 372.80 1945 ---- ---- ---- ---- 359.60 -10.40 370.00 1950 ---- ---- ---- ---- 356.70 -10.50 367.20 1955 ---- ---- ---- ---- 354.00 -10.50 364.50 1960 ---- ---- ---- ---- 351.20 -10.50 361.70 1965 ---- ---- ---- ---- 348.50 -10.50 359.00 1970 ---- ---- ---- ---- 345.80 -10.60 356.40 1975 ---- ---- ---- ---- 343.10 -10.60 353.70 1980 ---- ---- ---- ---- 340.50 -10.60 351.10 1985 ---- ---- ---- ---- 337.90 -10.70 348.60 1990 ---- ---- ---- ---- 335.40 -10.60 346.00 1995 ---- ---- ---- ---- 332.80 -10.70 343.50 2000 ---- ---- ---- ---- 330.30 -10.70 341.00 2005 ---- ---- ---- ---- 327.90 -10.70 338.60 2010 ---- ---- ---- ---- 325.40 -10.70 336.10 2015 ---- ---- ---- ---- 323.00 -10.70 333.70 2020 ---- ---- ---- ---- 320.60 -10.80 331.40 2025 ---- ---- ---- ---- 318.30 -10.80 329.10 2030 ---- ---- ---- ---- 315.90 -10.80 326.70 2035 ---- ---- ---- ---- 313.60 -10.90 324.50 2040 ---- ---- ---- ---- 311.40 -10.80 322.20 2045 ---- ---- ---- ---- 309.10 -10.90 320.00 2050 ---- ---- ---- ---- 306.90 -10.90 317.80 2055 ---- ---- ---- ---- 304.70 -11.00 315.70 2060 ---- ---- ---- ---- 302.50 -11.10 313.60 2065 ---- ---- ---- ---- 300.40 -11.10 311.50 2070 ---- ---- ---- ---- 298.20 -11.20 309.40 2075 ---- ---- ---- ---- 296.20 -11.20 307.40 2080 ---- ---- ---- ---- 294.10 -11.30 305.40 2085 ---- ---- ---- ---- 292.10 -11.30 303.40 2090 ---- ---- ---- ---- 290.10 -11.40 301.50 2095 ---- ---- ---- ---- 288.10 -11.50 299.60 2100 ---- ---- ---- ---- 286.10 -11.60 297.70 2105 ---- ---- ---- ---- 284.20 -11.60 295.80 2110 ---- ---- ---- ---- 282.30 -11.70 294.00 2115 ---- ---- ---- ---- 280.40 -11.80 292.20 2120 ---- ---- ---- ---- 278.60 -11.80 290.40 2125 ---- ---- ---- ---- 276.80 -11.90 288.70 2130 ---- ---- ---- ---- 275.00 -12.00 287.00 2135 ---- ---- ---- ---- 273.30 -12.00 285.30 2140 ---- ---- ---- ---- 271.50 -12.20 283.70 2145 ---- ---- ---- ---- 269.90 -12.10 282.00 2150 ---- ---- ---- ---- 268.20 -12.20 280.40 2155 ---- ---- ---- ---- 266.60 -12.30 278.90 2160 ---- ---- ---- ---- 265.00 -12.30 277.30 2165 ---- ---- ---- ---- 263.40 -12.40 275.80 2170 ---- ---- ---- ---- 261.80 -12.50 274.30 2175 ---- ---- ---- ---- 260.30 -12.50 272.80 2180 ---- ---- ---- ---- 258.80 -12.50 271.30 2185 ---- ---- ---- ---- 257.40 -12.50 269.90 2190 ---- ---- ---- ---- 256.00 -12.50 268.50 2195 ---- ---- ---- ---- 254.60 -12.50 267.10 2200 ---- ---- ---- ---- 253.20 -12.50 265.70 2205 ---- ---- ---- ---- 251.80 -12.50 264.30 2210 ---- ---- ---- ---- 250.50 -12.50 263.00 2215 ---- ---- ---- ---- 249.20 -12.40 261.60 2220 ---- ---- ---- ---- 247.90 -12.40 260.30 2225 ---- ---- ---- ---- 246.60 -12.40 259.00 2230 ---- ---- ---- ---- 245.40 -12.40 257.80 2235 ---- ---- ---- ---- 244.20 -12.30 256.50 2240 ---- ---- ---- ---- 243.00 -12.20 255.20 2245 ---- ---- ---- ---- 241.80 -12.20 254.00 2250 ---- ---- ---- ---- 240.70 -12.10 252.80 2255 ---- ---- ---- ---- 239.60 -12.00 251.60 2260 ---- ---- ---- ---- 238.40 -12.00 250.40 2265 ---- ---- ---- ---- 237.40 -11.80 249.20 2270 ---- ---- ---- ---- 236.30 -11.70 248.00 2275 ---- ---- ---- ---- 235.20 -11.60 246.80 2280 ---- ---- ---- ---- 234.20 -11.50 245.70 2285 ---- ---- ---- ---- 233.20 -11.40 244.60 2290 ---- ---- ---- ---- 232.20 -11.20 243.40 2295 ---- ---- ---- ---- 231.20 -11.10 242.30 2300 ---- ---- ---- ---- 230.20 -11.00 241.20 2305 ---- ---- ---- ---- 229.20 -10.90 240.10 2310 ---- ---- ---- ---- 228.30 -10.70 239.00 2315 ---- ---- ---- ---- 227.30 -10.60 237.90 2320 ---- ---- ---- ---- 226.40 -10.50 236.90 2325 ---- ---- ---- ---- 225.50 -10.30 235.80 2330 ---- ---- ---- ---- 224.60 -10.20 234.80 2335 ---- ---- ---- ---- 223.70 -10.00 233.70 2340 ---- ---- ---- ---- 222.80 -9.90 232.70 2345 ---- ---- ---- ---- 222.00 -9.70 231.70 2350 ---- ---- ---- ---- 221.10 -9.60 230.70 2355 ---- ---- ---- ---- 220.20 -9.50 229.70 2360 ---- ---- ---- ---- 219.40 -9.30 228.70 2365 ---- ---- ---- ---- 218.60 -9.10 227.70 2370 ---- ---- ---- ---- 217.70 -9.00 226.70 2375 ---- ---- ---- ---- 216.90 -8.90 225.80 2380 ---- ---- ---- ---- 216.10 -8.70 224.80 2385 ---- ---- ---- ---- 215.30 -8.60 223.90 2390 ---- ---- ---- ---- 214.50 -8.40 222.90 2400 ---- ---- ---- ---- 213.00 -8.10 221.10 2410 ---- ---- ---- ---- 211.50 -7.80 219.30 2420 ---- ---- ---- ---- 210.00 -7.50 217.50 2425 ---- ---- ---- ---- 209.30 -7.30 216.60 2430 ---- ---- ---- ---- 208.50 -7.30 215.80 2440 ---- ---- ---- ---- 207.10 -7.00 214.10 2450 ---- ---- ---- ---- 205.70 -6.70 212.40 2460 ---- ---- ---- ---- 204.40 -6.40 210.80 2470 ---- ---- ---- ---- 203.00 -6.10 209.10 2475 ---- ---- ---- ---- 202.40 -6.00 208.40 2480 ---- ---- ---- ---- 201.70 -5.90 207.60 2500 ---- ---- ---- ---- 199.20 -5.30 204.50 2525 ---- ---- ---- ---- 196.20 -4.60 200.80 2550 ---- ---- ---- ---- 193.40 -3.90 197.30 2575 ---- ---- ---- ---- 190.80 -3.20 194.00 2600 ---- ---- ---- ---- 188.20 -2.60 190.80 2625 ---- ---- ---- ---- 185.80 -1.90 187.70 2650 ---- ---- ---- ---- 183.60 -1.20 184.80 2675 ---- ---- ---- ---- 181.50 -.50 182.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 828.80 -14.80 843.60 1375 ---- ---- ---- ---- 807.10 -14.70 821.80 1400 ---- ---- ---- ---- 785.60 -14.70 800.30 1425 ---- ---- ---- ---- 764.40 -14.60 779.00 1450 ---- ---- ---- ---- 743.50 -14.30 757.80 1475 ---- ---- ---- ---- 722.70 -14.10 736.80 1500 ---- ---- ---- ---- 702.20 -13.80 716.00 1525 ---- ---- ---- ---- 681.90 -13.50 695.40 1550 ---- ---- ---- ---- 661.80 -13.20 675.00 1560 ---- ---- ---- ---- 653.80 -13.10 666.90 1570 ---- ---- ---- ---- 645.90 -12.90 658.80 1575 ---- ---- ---- ---- 641.90 -12.90 654.80 1580 ---- ---- ---- ---- 638.00 -12.80 650.80 1590 ---- ---- ---- ---- 630.10 -12.60 642.70 1600 ---- ---- ---- ---- 622.30 -12.40 634.70 1610 ---- ---- ---- ---- 614.50 -12.30 626.80 1620 ---- ---- ---- ---- 606.70 -12.10 618.80 1625 ---- ---- ---- ---- 602.80 -12.10 614.90 1630 ---- ---- ---- ---- 599.00 -11.90 610.90 1640 ---- ---- ---- ---- 591.30 -11.70 603.00 1650 ---- ---- ---- ---- 583.60 -11.60 595.20 1655 ---- ---- ---- ---- 579.80 -11.50 591.30 1660 ---- ---- ---- ---- 576.00 -11.40 587.40 1665 ---- ---- ---- ---- 572.20 -11.30 583.50 1670 ---- ---- ---- ---- 568.40 -11.20 579.60 1675 ---- ---- ---- ---- 564.60 -11.10 575.70 1680 ---- ---- ---- ---- 560.80 -11.00 571.80 1685 ---- ---- ---- ---- 557.10 -10.90 568.00 1690 ---- ---- ---- ---- 553.30 -10.80 564.10 1695 ---- ---- ---- ---- 549.60 -10.70 560.30 1700 ---- ---- ---- ---- 545.80 -10.70 556.50 1705 ---- ---- ---- ---- 542.10 -10.60 552.70 1710 ---- ---- ---- ---- 538.40 -10.40 548.80 1715 ---- ---- ---- ---- 534.70 -10.30 545.00 1720 ---- ---- ---- ---- 531.00 -10.30 541.30 1725 ---- ---- ---- ---- 527.30 -10.20 537.50 1730 ---- ---- ---- ---- 523.60 -10.10 533.70 1735 ---- ---- ---- ---- 519.90 -10.10 530.00 1740 ---- ---- ---- ---- 516.20 -10.00 526.20 1745 ---- ---- ---- ---- 512.60 -9.90 522.50 1750 ---- ---- ---- ---- 508.90 -9.90 518.80 1755 ---- ---- ---- ---- 505.30 -9.80 515.10 1760 ---- ---- ---- ---- 501.70 -9.70 511.40 1765 ---- ---- ---- ---- 498.00 -9.70 507.70 1770 ---- ---- ---- ---- 494.40 -9.70 504.10 1775 ---- ---- ---- ---- 490.80 -9.60 500.40 1780 ---- ---- ---- ---- 487.20 -9.60 496.80 1785 ---- ---- ---- ---- 483.70 -9.50 493.20 1790 ---- ---- ---- ---- 480.10 -9.50 489.60 1795 ---- ---- ---- ---- 476.50 -9.50 486.00 1800 ---- ---- ---- ---- 473.00 -9.50 482.50 1805 ---- ---- ---- ---- 469.50 -9.40 478.90 1810 ---- ---- ---- ---- 466.00 -9.40 475.40 1815 ---- ---- ---- ---- 462.50 -9.40 471.90 1820 ---- ---- ---- ---- 459.00 -9.40 468.40 1825 ---- ---- ---- ---- 455.50 -9.50 465.00 1830 ---- ---- ---- ---- 452.10 -9.40 461.50 1835 ---- ---- ---- ---- 448.70 -9.40 458.10 1840 ---- ---- ---- ---- 445.20 -9.50 454.70 1845 ---- ---- ---- ---- 441.90 -9.50 451.40 1850 ---- ---- ---- ---- 438.50 -9.50 448.00 1855 ---- ---- ---- ---- 435.10 -9.60 444.70 1860 ---- ---- ---- ---- 431.80 -9.60 441.40 1865 ---- ---- ---- ---- 428.50 -9.60 438.10 1870 ---- ---- ---- ---- 425.20 -9.70 434.90 1875 ---- ---- ---- ---- 421.90 -9.80 431.70 1880 ---- ---- ---- ---- 418.70 -9.80 428.50 1885 ---- ---- ---- ---- 415.50 -9.80 425.30 1890 ---- ---- ---- ---- 412.30 -9.90 422.20 1895 ---- ---- ---- ---- 409.10 -10.00 419.10 1900 ---- ---- ---- ---- 406.00 -10.00 416.00 1905 ---- ---- ---- ---- 402.90 -10.10 413.00 1910 ---- ---- ---- ---- 399.80 -10.20 410.00 1915 ---- ---- ---- ---- 396.70 -10.30 407.00 1920 ---- ---- ---- ---- 393.70 -10.30 404.00 1925 ---- ---- ---- ---- 390.70 -10.40 401.10 1930 ---- ---- ---- ---- 387.80 -10.40 398.20 1935 ---- ---- ---- ---- 384.80 -10.50 395.30 1940 ---- ---- ---- ---- 381.90 -10.60 392.50 1945 ---- ---- ---- ---- 379.10 -10.50 389.60 1950 ---- ---- ---- ---- 376.20 -10.60 386.80 1955 ---- ---- ---- ---- 373.40 -10.70 384.10 1960 ---- ---- ---- ---- 370.60 -10.80 381.40 1965 ---- ---- ---- ---- 367.90 -10.80 378.70 1970 ---- ---- ---- ---- 365.20 -10.80 376.00 1975 ---- ---- ---- ---- 362.50 -10.90 373.40 1980 ---- ---- ---- ---- 359.90 -10.80 370.70 1985 ---- ---- ---- ---- 357.30 -10.90 368.20 1990 ---- ---- ---- ---- 354.70 -10.90 365.60 1995 ---- ---- ---- ---- 352.20 -10.90 363.10 2000 ---- ---- ---- ---- 349.70 -10.90 360.60 2005 ---- ---- ---- ---- 347.20 -10.90 358.10 2010 ---- ---- ---- ---- 344.80 -10.90 355.70 2015 ---- ---- ---- ---- 342.40 -10.90 353.30 2020 ---- ---- ---- ---- 340.00 -10.90 350.90 2025 ---- ---- ---- ---- 337.60 -11.00 348.60 2030 ---- ---- ---- ---- 335.30 -11.00 346.30 2035 ---- ---- ---- ---- 333.00 -11.00 344.00 2040 ---- ---- ---- ---- 330.70 -11.10 341.80 2045 ---- ---- ---- ---- 328.50 -11.10 339.60 2050 ---- ---- ---- ---- 326.20 -11.20 337.40 2055 ---- ---- ---- ---- 324.00 -11.20 335.20 2060 ---- ---- ---- ---- 321.90 -11.20 333.10 2065 ---- ---- ---- ---- 319.70 -11.30 331.00 2070 ---- ---- ---- ---- 317.60 -11.30 328.90 2075 ---- ---- ---- ---- 315.50 -11.40 326.90 2080 ---- ---- ---- ---- 313.40 -11.50 324.90 2085 ---- ---- ---- ---- 311.40 -11.50 322.90 2090 ---- ---- ---- ---- 309.40 -11.50 320.90 2095 ---- ---- ---- ---- 307.40 -11.60 319.00 2100 ---- ---- ---- ---- 305.50 -11.60 317.10 2105 ---- ---- ---- ---- 303.50 -11.80 315.30 2110 ---- ---- ---- ---- 301.60 -11.90 313.50 2115 ---- ---- ---- ---- 299.80 -11.90 311.70 2120 ---- ---- ---- ---- 297.90 -12.00 309.90 2125 ---- ---- ---- ---- 296.10 -12.10 308.20 2130 ---- ---- ---- ---- 294.30 -12.10 306.40 2135 ---- ---- ---- ---- 292.60 -12.20 304.80 2140 ---- ---- ---- ---- 290.80 -12.30 303.10 2145 ---- ---- ---- ---- 289.10 -12.40 301.50 2150 ---- ---- ---- ---- 287.50 -12.40 299.90 2155 ---- ---- ---- ---- 285.80 -12.50 298.30 2160 ---- ---- ---- ---- 284.20 -12.60 296.80 2165 ---- ---- ---- ---- 282.60 -12.70 295.30 2170 ---- ---- ---- ---- 281.10 -12.70 293.80 2175 ---- ---- ---- ---- 279.60 -12.70 292.30 2180 ---- ---- ---- ---- 278.10 -12.70 290.80 2185 ---- ---- ---- ---- 276.60 -12.80 289.40 2190 ---- ---- ---- ---- 275.20 -12.80 288.00 2195 ---- ---- ---- ---- 273.80 -12.80 286.60 2200 ---- ---- ---- ---- 272.40 -12.90 285.30 2205 ---- ---- ---- ---- 271.00 -12.90 283.90 2210 ---- ---- ---- ---- 269.70 -12.90 282.60 2215 ---- ---- ---- ---- 268.40 -12.90 281.30 2220 ---- ---- ---- ---- 267.10 -12.90 280.00 2225 ---- ---- ---- ---- 265.90 -12.80 278.70 2230 ---- ---- ---- ---- 264.60 -12.90 277.50 2235 ---- ---- ---- ---- 263.40 -12.80 276.20 2240 ---- ---- ---- ---- 262.20 -12.80 275.00 2245 ---- ---- ---- ---- 261.10 -12.70 273.80 2250 ---- ---- ---- ---- 259.90 -12.70 272.60 2255 ---- ---- ---- ---- 258.80 -12.60 271.40 2260 ---- ---- ---- ---- 257.70 -12.50 270.20 2265 ---- ---- ---- ---- 256.60 -12.50 269.10 2270 ---- ---- ---- ---- 255.60 -12.30 267.90 2275 ---- ---- ---- ---- 254.50 -12.30 266.80 2280 ---- ---- ---- ---- 253.50 -12.20 265.70 2285 ---- ---- ---- ---- 252.50 -12.10 264.60 2290 ---- ---- ---- ---- 251.50 -12.00 263.50 2295 ---- ---- ---- ---- 250.50 -11.90 262.40 2300 ---- ---- ---- ---- 249.60 -11.70 261.30 2305 ---- ---- ---- ---- 248.70 -11.50 260.20 2310 ---- ---- ---- ---- 247.70 -11.50 259.20 2315 ---- ---- ---- ---- 246.80 -11.30 258.10 2320 ---- ---- ---- ---- 245.90 -11.20 257.10 2325 ---- ---- ---- ---- 245.00 -11.00 256.00 2330 ---- ---- ---- ---- 244.20 -10.80 255.00 2335 ---- ---- ---- ---- 243.30 -10.70 254.00 2340 ---- ---- ---- ---- 242.40 -10.60 253.00 2345 ---- ---- ---- ---- 241.60 -10.40 252.00 2350 ---- ---- ---- ---- 240.80 -10.20 251.00 2355 ---- ---- ---- ---- 240.00 -10.00 250.00 2360 ---- ---- ---- ---- 239.10 -10.00 249.10 2365 ---- ---- ---- ---- 238.30 -9.80 248.10 2370 ---- ---- ---- ---- 237.60 -9.60 247.20 2375 ---- ---- ---- ---- 236.80 -9.40 246.20 2380 ---- ---- ---- ---- 236.00 -9.30 245.30 2385 ---- ---- ---- ---- 235.20 -9.20 244.40 2390 ---- ---- ---- ---- 234.50 -9.00 243.50 2395 ---- ---- ---- ---- 233.70 -8.90 242.60 2400 ---- ---- ---- ---- 233.00 -8.70 241.70 2410 ---- ---- ---- ---- 231.60 -8.30 239.90 2420 ---- ---- ---- ---- 230.10 -8.10 238.20 2425 ---- ---- ---- ---- 229.40 -7.90 237.30 2430 ---- ---- ---- ---- 228.80 -7.70 236.50 2440 ---- ---- ---- ---- 227.40 -7.40 234.80 2450 ---- ---- ---- ---- 226.10 -7.10 233.20 2460 ---- ---- ---- ---- 224.80 -6.80 231.60 2470 ---- ---- ---- ---- 223.50 -6.50 230.00 2475 ---- ---- ---- ---- 222.90 -6.30 229.20 2480 ---- ---- ---- ---- 222.30 -6.10 228.40 2490 ---- ---- ---- ---- 221.10 -5.80 226.90 2500 ---- ---- ---- ---- 219.90 -5.50 225.40 2525 ---- ---- ---- ---- 217.10 -4.70 221.80 2550 ---- ---- ---- ---- 214.40 -4.00 218.40 2575 ---- ---- ---- ---- 211.90 -3.20 215.10 2600 ---- ---- ---- ---- 209.50 -2.50 212.00 2625 ---- ---- ---- ---- 207.20 -1.80 209.00 2650 ---- ---- ---- ---- 205.00 -1.20 206.20 2675 ---- ---- ---- ---- 203.00 -.50 203.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 829.40 -11.70 841.10 1400 ---- ---- ---- ---- 808.20 -11.70 819.90 1425 ---- ---- ---- ---- 787.30 -11.50 798.80 1450 ---- ---- ---- ---- 766.60 -11.50 778.10 1475 ---- ---- ---- ---- 746.10 -11.40 757.50 1500 ---- ---- ---- ---- 725.80 -11.30 737.10 1525 ---- ---- ---- ---- 705.70 -11.20 716.90 1550 ---- ---- ---- ---- 685.80 -11.10 696.90 1570 ---- ---- ---- ---- 670.10 -11.00 681.10 1575 ---- ---- ---- ---- 666.20 -11.00 677.20 1580 ---- ---- ---- ---- 662.30 -10.90 673.20 1590 ---- ---- ---- ---- 654.50 -10.90 665.40 1600 ---- ---- ---- ---- 646.70 -10.90 657.60 1610 ---- ---- ---- ---- 639.00 -10.80 649.80 1620 ---- ---- ---- ---- 631.30 -10.80 642.10 1625 ---- ---- ---- ---- 627.50 -10.70 638.20 1630 ---- ---- ---- ---- 623.70 -10.70 634.40 1640 ---- ---- ---- ---- 616.00 -10.70 626.70 1650 ---- ---- ---- ---- 608.40 -10.60 619.00 1660 ---- ---- ---- ---- 600.90 -10.50 611.40 1670 ---- ---- ---- ---- 593.30 -10.50 603.80 1675 ---- ---- ---- ---- 589.60 -10.40 600.00 1680 ---- ---- ---- ---- 585.90 -10.40 596.30 1685 ---- ---- ---- ---- 582.10 -10.40 592.50 1690 ---- ---- ---- ---- 578.40 -10.30 588.70 1695 ---- ---- ---- ---- 574.70 -10.30 585.00 1700 ---- ---- ---- ---- 571.00 -10.30 581.30 1705 ---- ---- ---- ---- 567.30 -10.20 577.50 1710 ---- ---- ---- ---- 563.60 -10.20 573.80 1715 ---- ---- ---- ---- 559.90 -10.20 570.10 1720 ---- ---- ---- ---- 556.20 -10.20 566.40 1725 ---- ---- ---- ---- 552.50 -10.20 562.70 1730 ---- ---- ---- ---- 548.90 -10.10 559.00 1735 ---- ---- ---- ---- 545.20 -10.10 555.30 1740 ---- ---- ---- ---- 541.60 -10.00 551.60 1745 ---- ---- ---- ---- 537.90 -10.00 547.90 1750 ---- ---- ---- ---- 534.30 -10.00 544.30 1755 ---- ---- ---- ---- 530.70 -9.90 540.60 1760 ---- ---- ---- ---- 527.00 -10.00 537.00 1765 ---- ---- ---- ---- 523.40 -9.90 533.30 1770 ---- ---- ---- ---- 519.80 -9.90 529.70 1775 ---- ---- ---- ---- 516.30 -9.80 526.10 1780 ---- ---- ---- ---- 512.70 -9.80 522.50 1785 ---- ---- ---- ---- 509.10 -9.80 518.90 1790 ---- ---- ---- ---- 505.50 -9.80 515.30 1795 ---- ---- ---- ---- 502.00 -9.70 511.70 1800 ---- ---- ---- ---- 498.50 -9.60 508.10 1805 ---- ---- ---- ---- 494.90 -9.70 504.60 1810 ---- ---- ---- ---- 491.40 -9.60 501.00 1815 ---- ---- ---- ---- 487.90 -9.60 497.50 1820 ---- ---- ---- ---- 484.40 -9.60 494.00 1825 ---- ---- ---- ---- 480.90 -9.60 490.50 1830 ---- ---- ---- ---- 477.50 -9.50 487.00 1835 ---- ---- ---- ---- 474.00 -9.60 483.60 1840 ---- ---- ---- ---- 470.60 -9.50 480.10 1845 ---- ---- ---- ---- 467.20 -9.50 476.70 1850 ---- ---- ---- ---- 463.80 -9.50 473.30 1855 ---- ---- ---- ---- 460.40 -9.50 469.90 1860 ---- ---- ---- ---- 457.00 -9.60 466.60 1865 ---- ---- ---- ---- 453.70 -9.50 463.20 1870 ---- ---- ---- ---- 450.40 -9.50 459.90 1875 ---- ---- ---- ---- 447.10 -9.60 456.70 1880 ---- ---- ---- ---- 443.80 -9.60 453.40 1885 ---- ---- ---- ---- 440.50 -9.70 450.20 1890 ---- ---- ---- ---- 437.30 -9.70 447.00 1895 ---- ---- ---- ---- 434.10 -9.70 443.80 1900 ---- ---- ---- ---- 430.90 -9.80 440.70 1905 ---- ---- ---- ---- 427.70 -9.80 437.50 1910 ---- ---- ---- ---- 424.60 -9.90 434.50 1915 ---- ---- ---- ---- 421.50 -9.90 431.40 1920 ---- ---- ---- ---- 418.40 -10.00 428.40 1925 ---- ---- ---- ---- 415.30 -10.10 425.40 1930 ---- ---- ---- ---- 412.30 -10.10 422.40 1935 ---- ---- ---- ---- 409.30 -10.20 419.50 1940 ---- ---- ---- ---- 406.30 -10.30 416.60 1945 ---- ---- ---- ---- 403.30 -10.40 413.70 1950 ---- ---- ---- ---- 400.40 -10.40 410.80 1955 ---- ---- ---- ---- 397.50 -10.50 408.00 1960 ---- ---- ---- ---- 394.70 -10.50 405.20 1965 ---- ---- ---- ---- 391.90 -10.50 402.40 1970 ---- ---- ---- ---- 389.10 -10.60 399.70 1975 ---- ---- ---- ---- 386.30 -10.70 397.00 1980 ---- ---- ---- ---- 383.60 -10.70 394.30 1985 ---- ---- ---- ---- 380.90 -10.80 391.70 1990 ---- ---- ---- ---- 378.30 -10.80 389.10 1995 ---- ---- ---- ---- 375.70 -10.80 386.50 2000 ---- ---- ---- ---- 373.10 -10.90 384.00 2005 ---- ---- ---- ---- 370.50 -10.90 381.40 2010 ---- ---- ---- ---- 368.00 -10.90 378.90 2015 ---- ---- ---- ---- 365.60 -10.90 376.50 2020 ---- ---- ---- ---- 363.10 -11.00 374.10 2025 ---- ---- ---- ---- 360.70 -11.00 371.70 2030 ---- ---- ---- ---- 358.30 -11.00 369.30 2035 ---- ---- ---- ---- 355.90 -11.10 367.00 2040 ---- ---- ---- ---- 353.60 -11.10 364.70 2045 ---- ---- ---- ---- 351.30 -11.10 362.40 2050 ---- ---- ---- ---- 349.00 -11.10 360.10 2055 ---- ---- ---- ---- 346.80 -11.10 357.90 2060 ---- ---- ---- ---- 344.50 -11.20 355.70 2065 ---- ---- ---- ---- 342.40 -11.20 353.60 2070 ---- ---- ---- ---- 340.20 -11.30 351.50 2075 ---- ---- ---- ---- 338.00 -11.40 349.40 2080 ---- ---- ---- ---- 335.90 -11.40 347.30 2085 ---- ---- ---- ---- 333.80 -11.50 345.30 2090 ---- ---- ---- ---- 331.80 -11.50 343.30 2095 ---- ---- ---- ---- 329.70 -11.60 341.30 2100 ---- ---- ---- ---- 327.70 -11.70 339.40 2105 ---- ---- ---- ---- 325.70 -11.80 337.50 2110 ---- ---- ---- ---- 323.80 -11.80 335.60 2115 ---- ---- ---- ---- 321.90 -11.80 333.70 2120 ---- ---- ---- ---- 320.00 -11.90 331.90 2125 ---- ---- ---- ---- 318.10 -12.00 330.10 2130 ---- ---- ---- ---- 316.20 -12.20 328.40 2135 ---- ---- ---- ---- 314.40 -12.20 326.60 2140 ---- ---- ---- ---- 312.60 -12.30 324.90 2145 ---- ---- ---- ---- 310.90 -12.30 323.20 2150 ---- ---- ---- ---- 309.10 -12.50 321.60 2155 ---- ---- ---- ---- 307.40 -12.60 320.00 2160 ---- ---- ---- ---- 305.80 -12.60 318.40 2165 ---- ---- ---- ---- 304.10 -12.70 316.80 2170 ---- ---- ---- ---- 302.50 -12.80 315.30 2175 ---- ---- ---- ---- 300.90 -12.90 313.80 2180 ---- ---- ---- ---- 299.40 -12.90 312.30 2185 ---- ---- ---- ---- 297.80 -13.00 310.80 2190 ---- ---- ---- ---- 296.40 -13.00 309.40 2195 ---- ---- ---- ---- 294.90 -13.10 308.00 2200 ---- ---- ---- ---- 293.50 -13.10 306.60 2205 ---- ---- ---- ---- 292.00 -13.30 305.30 2210 ---- ---- ---- ---- 290.70 -13.20 303.90 2215 ---- ---- ---- ---- 289.30 -13.30 302.60 2220 ---- ---- ---- ---- 288.00 -13.30 301.30 2225 ---- ---- ---- ---- 286.70 -13.30 300.00 2230 ---- ---- ---- ---- 285.40 -13.30 298.70 2235 ---- ---- ---- ---- 284.20 -13.30 297.50 2240 ---- ---- ---- ---- 283.00 -13.30 296.30 2245 ---- ---- ---- ---- 281.80 -13.20 295.00 2250 ---- ---- ---- ---- 280.60 -13.20 293.80 2255 ---- ---- ---- ---- 279.50 -13.20 292.70 2260 ---- ---- ---- ---- 278.30 -13.20 291.50 2265 ---- ---- ---- ---- 277.20 -13.10 290.30 2270 ---- ---- ---- ---- 276.10 -13.10 289.20 2275 ---- ---- ---- ---- 275.10 -13.00 288.10 2280 ---- ---- ---- ---- 274.00 -13.00 287.00 2285 ---- ---- ---- ---- 273.00 -12.90 285.90 2290 ---- ---- ---- ---- 272.00 -12.80 284.80 2295 ---- ---- ---- ---- 271.00 -12.70 283.70 2300 ---- ---- ---- ---- 270.10 -12.50 282.60 2305 ---- ---- ---- ---- 269.10 -12.40 281.50 2310 ---- ---- ---- ---- 268.20 -12.30 280.50 2315 ---- ---- ---- ---- 267.30 -12.10 279.40 2320 ---- ---- ---- ---- 266.40 -12.00 278.40 2325 ---- ---- ---- ---- 265.50 -11.90 277.40 2330 ---- ---- ---- ---- 264.60 -11.80 276.40 2335 ---- ---- ---- ---- 263.70 -11.70 275.40 2340 ---- ---- ---- ---- 262.90 -11.50 274.40 2345 ---- ---- ---- ---- 262.10 -11.30 273.40 2350 ---- ---- ---- ---- 261.20 -11.20 272.40 2355 ---- ---- ---- ---- 260.40 -11.00 271.40 2360 ---- ---- ---- ---- 259.60 -10.90 270.50 2365 ---- ---- ---- ---- 258.80 -10.70 269.50 2370 ---- ---- ---- ---- 258.10 -10.50 268.60 2375 ---- ---- ---- ---- 257.30 -10.40 267.70 2380 ---- ---- ---- ---- 256.50 -10.20 266.70 2385 ---- ---- ---- ---- 255.80 -10.00 265.80 2390 ---- ---- ---- ---- 255.00 -9.90 264.90 2395 ---- ---- ---- ---- 254.30 -9.70 264.00 2400 ---- ---- ---- ---- 253.60 -9.50 263.10 2405 ---- ---- ---- ---- 252.80 -9.50 262.30 2410 ---- ---- ---- ---- 252.10 -9.30 261.40 2420 ---- ---- ---- ---- 250.70 -9.00 259.70 2425 ---- ---- ---- ---- 250.00 -8.80 258.80 2430 ---- ---- ---- ---- 249.30 -8.70 258.00 2440 ---- ---- ---- ---- 248.00 -8.30 256.30 2450 ---- ---- ---- ---- 246.70 -8.00 254.70 2460 ---- ---- ---- ---- 245.40 -7.70 253.10 2470 ---- ---- ---- ---- 244.20 -7.40 251.60 2475 ---- ---- ---- ---- 243.50 -7.30 250.80 2480 ---- ---- ---- ---- 242.90 -7.10 250.00 2490 ---- ---- ---- ---- 241.70 -6.80 248.50 2500 ---- ---- ---- ---- 240.60 -6.40 247.00 2525 ---- ---- ---- ---- 237.80 -5.70 243.50 2550 ---- ---- ---- ---- 235.10 -5.00 240.10 2575 ---- ---- ---- ---- 232.70 -4.10 236.80 2600 ---- ---- ---- ---- 230.30 -3.40 233.70 2625 ---- ---- ---- ---- 228.10 -2.70 230.80 2650 ---- ---- ---- ---- 226.00 -2.00 228.00 2675 ---- ---- ---- ---- 224.10 -1.20 225.30 2700 ---- ---- ---- ---- 222.30 -.40 222.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 823.20 -11.70 834.90 1425 ---- ---- ---- ---- 802.50 -11.70 814.20 1450 ---- ---- ---- ---- 782.10 -11.50 793.60 1475 ---- ---- ---- ---- 761.80 -11.50 773.30 1500 ---- ---- ---- ---- 741.80 -11.40 753.20 1525 ---- ---- ---- ---- 722.00 -11.20 733.20 1550 ---- ---- ---- ---- 702.30 -11.20 713.50 1575 ---- ---- ---- ---- 682.90 -11.00 693.90 1580 ---- ---- ---- ---- 679.00 -11.00 690.00 1590 ---- ---- ---- ---- 671.30 -11.00 682.30 1600 ---- ---- ---- ---- 663.70 -10.90 674.60 1610 ---- ---- ---- ---- 656.00 -10.90 666.90 1620 ---- ---- ---- ---- 648.40 -10.80 659.20 1625 ---- ---- ---- ---- 644.60 -10.80 655.40 1630 ---- ---- ---- ---- 640.80 -10.80 651.60 1640 ---- ---- ---- ---- 633.30 -10.70 644.00 1650 ---- ---- ---- ---- 625.70 -10.70 636.40 1660 ---- ---- ---- ---- 618.30 -10.60 628.90 1670 ---- ---- ---- ---- 610.80 -10.50 621.30 1675 ---- ---- ---- ---- 607.10 -10.50 617.60 1680 ---- ---- ---- ---- 603.40 -10.50 613.90 1685 ---- ---- ---- ---- 599.70 -10.40 610.10 1690 ---- ---- ---- ---- 596.00 -10.40 606.40 1695 ---- ---- ---- ---- 592.30 -10.40 602.70 1700 ---- ---- ---- ---- 588.60 -10.40 599.00 1705 ---- ---- ---- ---- 584.90 -10.40 595.30 1710 ---- ---- ---- ---- 581.30 -10.30 591.60 1715 ---- ---- ---- ---- 577.60 -10.30 587.90 1720 ---- ---- ---- ---- 574.00 -10.20 584.20 1725 ---- ---- ---- ---- 570.30 -10.20 580.50 1730 ---- ---- ---- ---- 566.70 -10.20 576.90 1735 ---- ---- ---- ---- 563.10 -10.10 573.20 1740 ---- ---- ---- ---- 559.40 -10.20 569.60 1745 ---- ---- ---- ---- 555.80 -10.10 565.90 1750 ---- ---- ---- ---- 552.20 -10.10 562.30 1755 ---- ---- ---- ---- 548.60 -10.00 558.60 1760 ---- ---- ---- ---- 545.00 -10.00 555.00 1765 ---- ---- ---- ---- 541.50 -9.90 551.40 1770 ---- ---- ---- ---- 537.90 -9.90 547.80 1775 ---- ---- ---- ---- 534.30 -9.90 544.20 1780 ---- ---- ---- ---- 530.80 -9.80 540.60 1785 ---- ---- ---- ---- 527.20 -9.80 537.00 1790 ---- ---- ---- ---- 523.70 -9.80 533.50 1795 ---- ---- ---- ---- 520.10 -9.80 529.90 1800 ---- ---- ---- ---- 516.60 -9.80 526.40 1805 ---- ---- ---- ---- 513.10 -9.70 522.80 1810 ---- ---- ---- ---- 509.60 -9.70 519.30 1815 ---- ---- ---- ---- 506.10 -9.70 515.80 1820 ---- ---- ---- ---- 502.60 -9.70 512.30 1825 ---- ---- ---- ---- 499.20 -9.60 508.80 1830 ---- ---- ---- ---- 495.70 -9.60 505.30 1835 ---- ---- ---- ---- 492.30 -9.50 501.80 1840 ---- ---- ---- ---- 488.90 -9.50 498.40 1845 ---- ---- ---- ---- 485.40 -9.60 495.00 1850 ---- ---- ---- ---- 482.10 -9.50 491.60 1855 ---- ---- ---- ---- 478.70 -9.50 488.20 1860 ---- ---- ---- ---- 475.30 -9.50 484.80 1865 ---- ---- ---- ---- 472.00 -9.50 481.50 1870 ---- ---- ---- ---- 468.60 -9.60 478.20 1875 ---- ---- ---- ---- 465.30 -9.60 474.90 1880 ---- ---- ---- ---- 462.00 -9.60 471.60 1885 ---- ---- ---- ---- 458.80 -9.60 468.40 1890 ---- ---- ---- ---- 455.50 -9.70 465.20 1895 ---- ---- ---- ---- 452.30 -9.70 462.00 1900 ---- ---- ---- ---- 449.10 -9.70 458.80 1905 ---- ---- ---- ---- 445.90 -9.80 455.70 1910 ---- ---- ---- ---- 442.80 -9.80 452.60 1915 ---- ---- ---- ---- 439.60 -9.90 449.50 1920 ---- ---- ---- ---- 436.50 -10.00 446.50 1925 ---- ---- ---- ---- 433.40 -10.00 443.40 1930 ---- ---- ---- ---- 430.40 -10.10 440.50 1935 ---- ---- ---- ---- 427.40 -10.10 437.50 1940 ---- ---- ---- ---- 424.40 -10.20 434.60 1945 ---- ---- ---- ---- 421.40 -10.30 431.70 1950 ---- ---- ---- ---- 418.40 -10.40 428.80 1955 ---- ---- ---- ---- 415.50 -10.50 426.00 1960 ---- ---- ---- ---- 412.70 -10.50 423.20 1965 ---- ---- ---- ---- 409.80 -10.60 420.40 1970 ---- ---- ---- ---- 407.00 -10.60 417.60 1975 ---- ---- ---- ---- 404.20 -10.70 414.90 1980 ---- ---- ---- ---- 401.50 -10.70 412.20 1985 ---- ---- ---- ---- 398.80 -10.80 409.60 1990 ---- ---- ---- ---- 396.10 -10.80 406.90 1995 ---- ---- ---- ---- 393.50 -10.90 404.40 2000 ---- ---- ---- ---- 390.90 -10.90 401.80 2005 ---- ---- ---- ---- 388.30 -11.00 399.30 2010 ---- ---- ---- ---- 385.70 -11.00 396.70 2015 ---- ---- ---- ---- 383.20 -11.10 394.30 2020 ---- ---- ---- ---- 380.80 -11.00 391.80 2025 ---- ---- ---- ---- 378.30 -11.10 389.40 2030 ---- ---- ---- ---- 375.90 -11.10 387.00 2035 ---- ---- ---- ---- 373.50 -11.20 384.70 2040 ---- ---- ---- ---- 371.20 -11.20 382.40 2045 ---- ---- ---- ---- 368.90 -11.20 380.10 2050 ---- ---- ---- ---- 366.60 -11.20 377.80 2055 ---- ---- ---- ---- 364.30 -11.30 375.60 2060 ---- ---- ---- ---- 362.10 -11.30 373.40 2065 ---- ---- ---- ---- 359.90 -11.30 371.20 2070 ---- ---- ---- ---- 357.70 -11.40 369.10 2075 ---- ---- ---- ---- 355.60 -11.40 367.00 2080 ---- ---- ---- ---- 353.50 -11.40 364.90 2085 ---- ---- ---- ---- 351.40 -11.50 362.90 2090 ---- ---- ---- ---- 349.30 -11.60 360.90 2095 ---- ---- ---- ---- 347.20 -11.70 358.90 2100 ---- ---- ---- ---- 345.20 -11.70 356.90 2105 ---- ---- ---- ---- 343.20 -11.80 355.00 2110 ---- ---- ---- ---- 341.30 -11.80 353.10 2115 ---- ---- ---- ---- 339.30 -12.00 351.30 2120 ---- ---- ---- ---- 337.40 -12.00 349.40 2125 ---- ---- ---- ---- 335.50 -12.10 347.60 2130 ---- ---- ---- ---- 333.70 -12.20 345.90 2135 ---- ---- ---- ---- 331.80 -12.30 344.10 2140 ---- ---- ---- ---- 330.00 -12.40 342.40 2145 ---- ---- ---- ---- 328.30 -12.40 340.70 2150 ---- ---- ---- ---- 326.50 -12.60 339.10 2155 ---- ---- ---- ---- 324.80 -12.70 337.50 2160 ---- ---- ---- ---- 323.10 -12.80 335.90 2165 ---- ---- ---- ---- 321.50 -12.80 334.30 2170 ---- ---- ---- ---- 319.80 -13.00 332.80 2175 ---- ---- ---- ---- 318.20 -13.10 331.30 2180 ---- ---- ---- ---- 316.70 -13.10 329.80 2185 ---- ---- ---- ---- 315.10 -13.20 328.30 2190 ---- ---- ---- ---- 313.60 -13.30 326.90 2195 ---- ---- ---- ---- 312.10 -13.40 325.50 2200 ---- ---- ---- ---- 310.70 -13.40 324.10 2205 ---- ---- ---- ---- 309.30 -13.40 322.70 2210 ---- ---- ---- ---- 307.90 -13.50 321.40 2215 ---- ---- ---- ---- 306.50 -13.60 320.10 2220 ---- ---- ---- ---- 305.20 -13.60 318.80 2225 ---- ---- ---- ---- 303.90 -13.60 317.50 2230 ---- ---- ---- ---- 302.60 -13.70 316.30 2235 ---- ---- ---- ---- 301.40 -13.60 315.00 2240 ---- ---- ---- ---- 300.20 -13.60 313.80 2245 ---- ---- ---- ---- 299.00 -13.60 312.60 2250 ---- ---- ---- ---- 297.80 -13.70 311.50 2255 ---- ---- ---- ---- 296.60 -13.70 310.30 2260 ---- ---- ---- ---- 295.50 -13.60 309.10 2265 ---- ---- ---- ---- 294.40 -13.60 308.00 2270 ---- ---- ---- ---- 293.30 -13.60 306.90 2275 ---- ---- ---- ---- 292.30 -13.50 305.80 2280 ---- ---- ---- ---- 291.30 -13.40 304.70 2285 ---- ---- ---- ---- 290.20 -13.40 303.60 2290 ---- ---- ---- ---- 289.30 -13.30 302.60 2295 ---- ---- ---- ---- 288.30 -13.20 301.50 2300 ---- ---- ---- ---- 287.30 -13.20 300.50 2305 ---- ---- ---- ---- 286.40 -13.00 299.40 2310 ---- ---- ---- ---- 285.50 -12.90 298.40 2315 ---- ---- ---- ---- 284.60 -12.80 297.40 2320 ---- ---- ---- ---- 283.70 -12.70 296.40 2325 ---- ---- ---- ---- 282.80 -12.60 295.40 2330 ---- ---- ---- ---- 282.00 -12.40 294.40 2335 ---- ---- ---- ---- 281.10 -12.30 293.40 2340 ---- ---- ---- ---- 280.30 -12.10 292.40 2345 ---- ---- ---- ---- 279.50 -12.00 291.50 2350 ---- ---- ---- ---- 278.70 -11.80 290.50 2355 ---- ---- ---- ---- 277.90 -11.70 289.60 2360 ---- ---- ---- ---- 277.10 -11.50 288.60 2365 ---- ---- ---- ---- 276.40 -11.30 287.70 2370 ---- ---- ---- ---- 275.60 -11.20 286.80 2375 ---- ---- ---- ---- 274.90 -11.00 285.90 2380 ---- ---- ---- ---- 274.10 -10.90 285.00 2385 ---- ---- ---- ---- 273.40 ---- ---- 2390 ---- ---- ---- ---- 272.70 -10.50 283.20 2395 ---- ---- ---- ---- 272.00 ---- ---- 2400 ---- ---- ---- ---- 271.30 -10.20 281.50 2410 ---- ---- ---- ---- 269.90 -9.90 279.80 2420 ---- ---- ---- ---- 268.50 -9.60 278.10 2425 ---- ---- ---- ---- 267.90 -9.40 277.30 2430 ---- ---- ---- ---- 267.20 -9.30 276.50 2440 ---- ---- ---- ---- 265.90 -8.90 274.80 2450 ---- ---- ---- ---- 264.70 -8.60 273.30 2460 ---- ---- ---- ---- 263.50 -8.20 271.70 2470 ---- ---- ---- ---- 262.30 -7.90 270.20 2475 ---- ---- ---- ---- 261.70 -7.70 269.40 2480 ---- ---- ---- ---- 261.10 ---- ---- 2490 ---- ---- ---- ---- 260.00 ---- ---- 2500 ---- ---- ---- ---- 258.80 -7.00 265.80 2525 ---- ---- ---- ---- 256.20 -6.10 262.30 2550 ---- ---- ---- ---- 253.70 -5.30 259.00 2575 ---- ---- ---- ---- 251.30 -4.60 255.90 2600 ---- ---- ---- ---- 249.10 -3.80 252.90 2625 ---- ---- ---- ---- 247.00 -3.00 250.00 2650 ---- ---- ---- ---- 245.10 -2.20 247.30 2675 ---- ---- ---- ---- 243.20 ---- ---- 2700 ---- ---- ---- ---- 241.50 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 667.30 -14.90 682.20 1650 ---- ---- ---- ---- 648.50 -14.30 662.80 1675 ---- ---- ---- ---- 629.90 -13.70 643.60 1700 ---- ---- ---- ---- 611.40 -13.20 624.60 1725 ---- ---- ---- ---- 593.10 -12.60 605.70 1750 ---- ---- ---- ---- 575.00 -12.00 587.00 1775 ---- ---- ---- ---- 557.00 -11.60 568.60 1800 ---- ---- ---- ---- 539.30 -11.30 550.60 1820 ---- ---- ---- ---- 525.40 -11.00 536.40 1825 ---- ---- ---- ---- 521.90 -11.00 532.90 1830 ---- ---- ---- ---- 518.40 -11.00 529.40 1840 ---- ---- ---- ---- 511.60 -10.90 522.50 1850 ---- ---- ---- ---- 504.80 -10.80 515.60 1860 ---- ---- ---- ---- 498.10 -10.80 508.90 1870 ---- ---- ---- ---- 491.40 -10.80 502.20 1875 ---- ---- ---- ---- 488.10 -10.80 498.90 1880 ---- ---- ---- ---- 484.80 -10.80 495.60 1890 ---- ---- ---- ---- 478.30 -10.80 489.10 1900 ---- ---- ---- ---- 471.90 -10.80 482.70 1910 ---- ---- ---- ---- 465.60 -10.80 476.40 1915 ---- ---- ---- ---- 462.40 -10.90 473.30 1920 ---- ---- ---- ---- 459.30 -10.90 470.20 1925 ---- ---- ---- ---- 456.20 -10.90 467.10 1930 ---- ---- ---- ---- 453.10 -11.00 464.10 1935 ---- ---- ---- ---- 450.10 -11.00 461.10 1940 ---- ---- ---- ---- 447.10 -11.00 458.10 1945 ---- ---- ---- ---- 444.10 -11.00 455.10 1950 ---- ---- ---- ---- 441.10 -11.10 452.20 1955 ---- ---- ---- ---- 438.20 -11.10 449.30 1960 ---- ---- ---- ---- 435.30 -11.20 446.50 1965 ---- ---- ---- ---- 432.40 -11.20 443.60 1970 ---- ---- ---- ---- 429.60 -11.20 440.80 1975 ---- ---- ---- ---- 426.80 -11.20 438.00 1980 ---- ---- ---- ---- 424.00 -11.30 435.30 1985 ---- ---- ---- ---- 421.20 -11.40 432.60 1990 ---- ---- ---- ---- 418.50 -11.40 429.90 1995 ---- ---- ---- ---- 415.80 -11.40 427.20 2000 ---- ---- ---- ---- 413.10 -11.50 424.60 2005 ---- ---- ---- ---- 410.50 -11.50 422.00 2010 ---- ---- ---- ---- 407.90 -11.50 419.40 2015 ---- ---- ---- ---- 405.30 -11.60 416.90 2020 ---- ---- ---- ---- 402.80 -11.50 414.30 2025 ---- ---- ---- ---- 400.30 -11.50 411.80 2030 ---- ---- ---- ---- 397.80 -11.60 409.40 2035 ---- ---- ---- ---- 395.40 -11.60 407.00 2040 ---- ---- ---- ---- 393.00 -11.60 404.60 2045 ---- ---- ---- ---- 390.60 -11.60 402.20 2050 ---- ---- ---- ---- 388.30 -11.60 399.90 2055 ---- ---- ---- ---- 386.00 -11.50 397.50 2060 ---- ---- ---- ---- 383.70 -11.60 395.30 2065 ---- ---- ---- ---- 381.40 -11.60 393.00 2070 ---- ---- ---- ---- 379.20 -11.60 390.80 2075 ---- ---- ---- ---- 377.00 -11.60 388.60 2080 ---- ---- ---- ---- 374.80 -11.70 386.50 2085 ---- ---- ---- ---- 372.70 -11.60 384.30 2090 ---- ---- ---- ---- 370.50 -11.70 382.20 2095 ---- ---- ---- ---- 368.50 -11.70 380.20 2100 ---- ---- ---- ---- 366.40 -11.70 378.10 2105 ---- ---- ---- ---- 364.40 -11.70 376.10 2110 ---- ---- ---- ---- 362.30 -11.90 374.20 2115 ---- ---- ---- ---- 360.40 -11.80 372.20 2120 ---- ---- ---- ---- 358.40 -11.90 370.30 2125 ---- ---- ---- ---- 356.50 -11.90 368.40 2130 ---- ---- ---- ---- 354.60 -12.00 366.60 2135 ---- ---- ---- ---- 352.70 -12.10 364.80 2140 ---- ---- ---- ---- 350.80 -12.20 363.00 2145 ---- ---- ---- ---- 349.00 -12.20 361.20 2150 ---- ---- ---- ---- 347.20 -12.30 359.50 2155 ---- ---- ---- ---- 345.50 -12.30 357.80 2160 ---- ---- ---- ---- 343.70 -12.40 356.10 2165 ---- ---- ---- ---- 342.00 -12.50 354.50 2170 ---- ---- ---- ---- 340.30 -12.60 352.90 2175 ---- ---- ---- ---- 338.70 -12.60 351.30 2180 ---- ---- ---- ---- 337.10 -12.70 349.80 2185 ---- ---- ---- ---- 335.50 -12.70 348.20 2190 ---- ---- ---- ---- 333.90 -12.90 346.80 2195 ---- ---- ---- ---- 332.40 -12.90 345.30 2200 ---- ---- ---- ---- 330.90 -13.00 343.90 2205 ---- ---- ---- ---- 329.40 -13.10 342.50 2210 ---- ---- ---- ---- 328.00 -13.10 341.10 2215 ---- ---- ---- ---- 326.60 -13.10 339.70 2220 ---- ---- ---- ---- 325.20 -13.20 338.40 2225 ---- ---- ---- ---- 323.90 -13.20 337.10 2230 ---- ---- ---- ---- 322.60 -13.20 335.80 2235 ---- ---- ---- ---- 321.30 -13.30 334.60 2240 ---- ---- ---- ---- 320.00 -13.30 333.30 2245 ---- ---- ---- ---- 318.80 -13.30 332.10 2250 ---- ---- ---- ---- 317.60 -13.30 330.90 2255 ---- ---- ---- ---- 316.40 -13.30 329.70 2260 ---- ---- ---- ---- 315.30 -13.30 328.60 2265 ---- ---- ---- ---- 314.10 -13.40 327.50 2270 ---- ---- ---- ---- 313.00 -13.30 326.30 2275 ---- ---- ---- ---- 311.90 -13.30 325.20 2280 ---- ---- ---- ---- 310.90 -13.20 324.10 2285 ---- ---- ---- ---- 309.90 -13.20 323.10 2290 ---- ---- ---- ---- 308.80 -13.20 322.00 2295 ---- ---- ---- ---- 307.90 -13.10 321.00 2300 ---- ---- ---- ---- 306.90 -13.00 319.90 2305 ---- ---- ---- ---- 305.90 -13.00 318.90 2310 ---- ---- ---- ---- 305.00 -12.90 317.90 2315 ---- ---- ---- ---- 304.10 -12.80 316.90 2320 ---- ---- ---- ---- 303.20 -12.70 315.90 2325 ---- ---- ---- ---- 302.30 -12.60 314.90 2330 ---- ---- ---- ---- 301.50 -12.50 314.00 2335 ---- ---- ---- ---- 300.60 -12.40 313.00 2340 ---- ---- ---- ---- 299.80 -12.20 312.00 2345 ---- ---- ---- ---- 299.00 -12.10 311.10 2350 ---- ---- ---- ---- 298.20 -12.00 310.20 2355 ---- ---- ---- ---- 297.40 -11.80 309.20 2360 ---- ---- ---- ---- 296.70 -11.60 308.30 2365 ---- ---- ---- ---- 295.90 -11.50 307.40 2370 ---- ---- ---- ---- 295.20 -11.30 306.50 2375 ---- ---- ---- ---- 294.40 -11.20 305.60 2380 ---- ---- ---- ---- 293.70 -11.00 304.70 2385 ---- ---- ---- ---- 293.00 -10.90 303.90 2390 ---- ---- ---- ---- 292.30 -10.70 303.00 2395 ---- ---- ---- ---- 291.60 -10.50 302.10 2400 ---- ---- ---- ---- 290.90 -10.40 301.30 2405 ---- ---- ---- ---- 290.20 ---- ---- 2410 ---- ---- ---- ---- 289.60 -10.00 299.60 2415 ---- ---- ---- ---- 288.90 ---- ---- 2420 ---- ---- ---- ---- 288.20 -9.80 298.00 2425 ---- ---- ---- ---- 287.60 -9.60 297.20 2430 ---- ---- ---- ---- 287.00 -9.40 296.40 2440 ---- ---- ---- ---- 285.70 -9.10 294.80 2450 ---- ---- ---- ---- 284.50 -8.70 293.20 2460 ---- ---- ---- ---- 283.30 -8.40 291.70 2470 ---- ---- ---- ---- 282.10 -8.10 290.20 2475 ---- ---- ---- ---- 281.60 -7.90 289.50 2480 ---- ---- ---- ---- 281.00 -7.80 288.80 2490 ---- ---- ---- ---- 279.90 -7.40 287.30 2500 ---- ---- ---- ---- 278.80 -7.10 285.90 2510 ---- ---- ---- ---- 277.80 ---- ---- 2520 ---- ---- ---- ---- 276.70 ---- ---- 2525 ---- ---- ---- ---- 276.20 -6.30 282.50 2550 ---- ---- ---- ---- 273.80 -5.50 279.30 2575 ---- ---- ---- ---- 271.50 -4.70 276.20 2600 ---- ---- ---- ---- 269.40 -3.90 273.30 2625 ---- ---- ---- ---- 267.40 -3.10 270.50 2650 ---- ---- ---- ---- 265.50 -2.40 267.90 2675 ---- ---- ---- ---- 263.80 -1.50 265.30 2700 ---- ---- ---- ---- 262.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36063 59167 447683 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 1 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 1 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 1 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 2 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 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 1 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 ---- ---- ---- ---- .10 UNCH .10 31 1940 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 1 303 1615 ---- ---- ---- ---- .10 UNCH .10 144 1620 ---- ---- ---- ---- .10 UNCH .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 UNCH 2 .10 7 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 1 2203 1675 .10 .10 .10 .10 .10 UNCH 372 .10 619 3453 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH .10 3 2787 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 52 1005 1715 ---- ---- ---- ---- .10 UNCH 18 .10 10 284 1720 ---- ---- ---- ---- .10 UNCH 36 .10 20 641 1725 ---- ---- ---- ---- .10 UNCH 1 .10 10 2344 1730 ---- ---- ---- ---- .10 UNCH .10 6 537 1735 ---- ---- ---- ---- .10 UNCH .10 75 900 1740 .10 .10 .10 .10 .10 UNCH 6 .10 7 1172 1745 ---- ---- ---- ---- .10 UNCH .10 2 542 1750 .10 .10 .10 .10 .10 UNCH 1 .10 54 3832 1755 ---- ---- .10A .10A .10 -.10 .20 4 671 1760 .10 .10 .10 .10 .10 -.10 52 .20 2 536 1765 .10 .10 .10 .10 .10 -.10 20 .20 5 592 1770 .10 .10 .10 .10 .10 -.20 10 .30 102 751 1775 ---- ---- .10A .10A .20 -.10 .30 16 2110 1780 .20 .20 .20 .20 .20 -.10 1 .30 24 946 1785 .20 .20 .20 .20 .20 -.10 9 .30 6 489 1790 .20 .20 .20 .20 .20 -.10 6 .30 37 1133 1795 .20 .20 .20 .20 .30 -.10 22 .40 6 133 1800 .30 .40 .20 .30A .30 -.10 37 .40 203 2492 1805 .30 .30 .30 .30 .40 -.10 15 .50 4 178 1810 .40 .40 .30 .40B .40 -.10 50 .50 4 486 1815 .50 .50 .40A .40A .50 -.10 1 .60 44 363 1820 .60 .70 .50 .50 .60 -.10 37 .70 19 1721 1825 .60 .70B .60 .70B .70 -.10 16 .80 73 1525 1830 .60 1.00 .60 .90B .90 UNCH 12 .90 70 615 1835 .90 1.20 .80A 1.00A 1.10 UNCH 16 1.10 446 918 1840 1.00 1.40B 1.00 1.40B 1.30 UNCH 12 1.30 384 573 1845 1.20 1.70B 1.20 1.70B 1.60 +.10 335 1.50 30 143 1850 1.70 2.20 1.30 1.80A 2.00 +.20 1211 1.80 1430 2456 1855 2.00 2.70B 1.70A 2.50B 2.50 +.40 16 2.10 34 139 1860 2.00 3.30 2.00 2.60A 3.00 +.40 30 2.60 457 909 1865 3.10 4.00 2.40A 3.10A 3.70 +.60 114 3.10 253 468 1870 3.40 4.90B 2.90A 3.20A 4.40 +.70 98 3.70 192 433 1875 4.90 5.90B 3.50A 5.00 5.40 +1.00 353 4.40 521 567 1880 5.00 7.10B 4.20A 5.20A 6.50 +1.20 309 5.30 105 406 1885 5.30 8.50B 4.90A 8.30B 7.70 +1.40 172 6.30 176 85 1890 8.20 10.10B 5.90A 8.00A 9.20 +1.80 40 7.40 233 304 1895 9.40 11.90B 6.90A 11.80B 10.90 +2.10 60 8.80 67 71 1900 10.00 14.00 8.10A 13.70B 12.90 +2.60 289 10.30 567 863 1905 12.60 16.30B 9.50A 13.40A 15.00 +3.00 142 12.00 58 360 1910 15.30 18.90B 11.00A 16.90B 17.50 +3.50 121 14.00 237 407 1915 14.00 21.70B 12.80A 19.10A 20.10 +4.00 216 16.10 280 272 1920 15.00 24.90 14.80A 21.90A 23.10 +4.60 165 18.50 109 107 1925 18.50 28.10B 17.00A 28.10B 26.20 +5.10 14 21.10 8 121 1930 20.80 31.60B 19.30 20.40A 29.60 +5.70 49 23.90 1 7 1935 ---- 35.40B 22.20A 22.20A 33.20 +6.30 26.90 2 21 1940 ---- 39.30B 25.00A 25.00A 37.00 +6.80 30.20 1 8 1945 ---- 43.40B 28.00A 28.00A 41.00 +7.40 33.60 9 1950 40.20 47.60B 31.30A 47.60B 45.10 +7.90 5 37.20 1 72 1955 ---- 52.00B 34.90A 34.90A 49.30 +8.30 41.00 4 1960 ---- 56.40B 38.50A 38.50A 53.70 +8.70 4 45.00 17 1965 ---- 60.90B 42.30A 42.30A 58.10 +9.10 49.00 4 1970 ---- 65.60B 46.30A 46.30A 62.70 +9.50 53.20 1 19 1975 ---- 70.20B 50.30A 50.30A 67.30 +9.70 57.60 39 1980 ---- 75.00B 54.40A 54.40A 72.00 +10.00 62.00 3 4 1985 ---- 79.70B 58.80A 58.80A 76.70 +10.20 66.50 1 102 1990 81.90 84.50B 63.20A 75.80A 81.40 +10.40 7 71.00 1 1 1995 ---- 89.00B 67.70A 67.70A 86.20 +10.50 75.70 1 2000 ---- 94.20B 72.10A 72.10A 91.10 +10.70 80.40 271 2005 87.30 98.60B 76.70A 98.40B 95.90 +10.80 2 85.10 4 5 2010 ---- 103.50B 81.50A 81.50A 100.80 +10.90 89.90 1 2015 ---- 108.50B 86.10A 86.10A 105.70 +11.00 94.70 2020 ---- 113.40B 90.90A 90.90A 110.60 +11.10 99.50 2025 ---- 118.80B 95.60A 95.60A 115.50 +11.20 104.30 102 2030 ---- 123.30B 100.40A 100.40A 120.50 +11.30 109.20 2035 ---- 128.20B 105.30A 105.30A 125.40 +11.30 114.10 2040 ---- 133.20B 110.10A 110.10A 130.40 +11.40 119.00 2045 ---- 138.10B 114.90A 114.90A 135.30 +11.40 123.90 2050 ---- 143.60B 119.80A 119.80A 140.30 +11.50 128.80 152 2055 ---- 148.10B 124.70A 124.70A 145.30 +11.60 133.70 2060 ---- 153.10B 129.70A 129.70A 150.20 +11.50 138.70 2065 ---- 158.00B 134.60A 134.60A 155.20 +11.60 143.60 2070 ---- 162.90B 139.50A 139.50A 160.20 +11.60 148.60 1 2075 ---- 168.50B 144.50A 144.50A 165.20 +11.70 153.50 2080 ---- 172.90B 149.40A 149.40A 170.10 +11.60 158.50 2 2085 ---- 177.90B 154.40A 154.40A 175.10 +11.60 163.50 2090 ---- 182.90B 159.30A 159.30A 180.10 +11.70 168.40 2095 ---- 187.90B 164.30A 164.30A 185.10 +11.70 173.40 2100 ---- 193.50B 169.30A 169.30A 190.10 +11.70 178.40 5 2105 ---- 198.00B 174.30A 174.30A 195.10 +11.70 183.40 2110 ---- 203.00B 179.20A 179.20A 200.10 +11.70 188.40 2115 ---- 208.00B 184.20A 184.20A 205.10 +11.80 193.30 2120 ---- 212.80B 189.20A 189.20A 210.10 +11.80 198.30 2125 ---- 218.50B 194.30A 194.30A 215.10 +11.80 203.30 2130 ---- 222.80B 199.30A 199.30A 220.10 +11.80 208.30 2135 ---- 227.80B 204.20A 204.20A 225.10 +11.80 213.30 2140 ---- 232.80B 209.20A 209.20A 230.10 +11.80 218.30 2145 ---- 237.80B 214.20A 214.20A 235.10 +11.80 223.30 2150 ---- 243.50B 219.20A 219.20A 240.10 +11.80 228.30 2155 ---- 247.80B 224.20A 224.20A 245.10 +11.80 233.30 2160 ---- 252.80B 229.20A 229.20A 250.10 +11.80 238.30 2165 ---- 257.80B 234.20A 234.20A 255.10 +11.80 243.30 2170 ---- 262.80B 239.20A 239.20A 260.10 +11.80 248.30 2175 ---- 268.40B 244.20A 244.20A 265.10 +11.80 253.30 2180 ---- 272.80B 249.20A 249.20A 270.10 +11.80 258.30 2185 ---- 277.80B 254.20A 254.20A 275.10 +11.80 263.30 2190 ---- 282.80B 259.20A 259.20A 280.10 +11.80 268.30 2195 ---- 287.80B 264.20A 264.20A 285.10 +11.80 273.30 2200 ---- 293.00B 269.10A 269.10A 290.10 +11.80 278.30 2205 ---- 297.80B 274.10A 274.10A 295.10 +11.80 283.30 2210 ---- 302.80B 279.10A 279.10A 300.10 +11.80 288.30 2215 ---- 307.80B 284.10A 284.10A 305.10 +11.80 293.30 2220 ---- 312.80B 289.10A 289.10A 310.10 +11.80 298.30 2225 ---- 317.90B 294.10A 294.10A 315.10 +11.80 303.30 2230 ---- 322.80B 299.10A 299.10A 320.10 +11.80 308.30 2235 ---- 327.80B 304.10A 304.10A 325.10 +11.80 313.30 2240 ---- 332.80B 309.10A 309.10A 330.10 +11.80 318.30 2245 ---- 337.80B 314.10A 314.10A 335.10 +11.80 323.30 2250 ---- 342.90B 319.20A 319.20A 340.10 +11.80 328.30 2255 ---- 347.80B 324.20A 324.20A 345.10 +11.80 333.30 2260 ---- 352.80B 329.20A 329.20A 350.10 +11.80 338.30 2265 ---- 357.80B 334.20A 334.20A 355.10 +11.80 343.30 2270 ---- 362.80B 339.20A 339.20A 360.10 +11.80 348.30 2275 ---- 367.80B 344.20A 344.20A 365.10 +11.80 353.30 2280 ---- 372.80B 349.20A 349.20A 370.10 +11.80 358.30 2290 ---- 382.80B 359.20A 359.20A 380.10 +11.80 368.30 2300 ---- 392.80B 369.20A 369.20A 390.10 +11.80 378.30 2310 ---- 402.80B 379.20A 379.20A 400.10 +11.80 388.30 2320 ---- 412.80B 389.20A 389.20A 410.10 +11.80 398.30 2325 ---- 417.90B 394.20A 394.20A 415.10 +11.80 403.30 2330 ---- 422.90B 399.20A 399.20A 420.10 +11.80 408.30 2340 ---- 432.90B 409.20A 409.20A 430.10 +11.80 418.30 2350 ---- 442.80B 419.10A 419.10A 440.10 +11.80 428.30 2360 ---- 452.90B 429.20A 429.20A 450.10 +11.80 438.30 2375 ---- 467.90B 444.20A 444.20A 465.10 +11.80 453.30 2400 ---- 492.80B 469.10A 469.10A 490.10 +11.80 478.30 2425 ---- 517.90B 494.10A 494.10A 515.10 +11.80 503.30 2450 ---- 542.80B 519.10A 519.10A 540.10 +11.80 528.30 2475 ---- 567.90B 544.10A 544.10A 565.10 +11.80 553.30 2500 ---- 592.80B 569.10A 569.10A 590.10 +11.80 578.30 5 2525 ---- 617.90B 594.10A 594.10A 615.10 +11.80 603.30 2550 ---- 642.80B 619.00A 619.00A 640.10 +11.80 628.30 2650 ---- 742.80B 719.00A 719.00A 740.10 +11.80 728.30 3000 ---- 1092.80B 1069.20A 1069.20A 1090.10 +11.80 1078.30 3200 ---- 1292.80B 1269.20A 1269.20A 1290.10 +11.80 1278.30 3500 ---- 1592.90B 1569.20A 1569.20A 1590.10 +11.80 1578.30 4000 ---- 2092.70B 2069.10A 2069.10A 2090.10 +11.80 2078.30 900 ---- ---- ---- ---- .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 26 1100 ---- ---- ---- ---- .10 UNCH .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 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 66 1400 ---- ---- ---- ---- .10 UNCH .10 1158 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 .10 .10 .10 .10 .10 UNCH 15 .10 188 1450 ---- ---- ---- ---- .10 UNCH .10 440 1460 ---- ---- ---- ---- .10 UNCH .10 1 587 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 188 1475 ---- ---- ---- ---- .10 UNCH .10 53 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 -.10 .20 41 1495 ---- ---- ---- ---- .10 -.10 .20 30 1500 .10 .10 .10 .10 .10 -.10 5 .20 1562 1505 ---- ---- ---- ---- .10 -.10 .20 53 1510 ---- ---- ---- ---- .10 -.10 .20 115 1515 ---- ---- ---- ---- .20 UNCH .20 210 1520 ---- ---- ---- ---- .20 UNCH .20 116 1525 .10 .10 .10 .10 .20 UNCH 27 .20 217 1530 ---- ---- ---- ---- .20 UNCH .20 39 1535 ---- ---- ---- ---- .20 UNCH 1 .20 64 1540 ---- ---- ---- ---- .20 UNCH .20 35 1545 ---- ---- ---- ---- .20 UNCH .20 11 1550 ---- ---- ---- ---- .20 UNCH .20 220 1555 .20 .20 .20 .20 .20 UNCH 10 .20 36 1560 ---- ---- ---- ---- .20 UNCH .20 7 285 1565 .20 .20 .20 .20 .20 UNCH 2 .20 71 1570 ---- ---- ---- ---- .20 UNCH .20 1 465 1575 .20 .20 .20 .20 .20 UNCH 3 .20 5 585 1580 ---- ---- ---- ---- .20 UNCH .20 33 231 1585 ---- ---- ---- ---- .20 UNCH .20 1 63 1590 .10 .20 .10 .20 .20 UNCH 3 .20 207 1595 .10 .20B .10 .20B .20 UNCH 6 .20 171 1600 ---- ---- ---- ---- .20 UNCH 193 .20 43 6420 1605 ---- ---- .20A .20A .30 UNCH .30 97 1610 .30 .30 .30 .30 .30 UNCH 1 .30 2 60 1615 ---- ---- ---- ---- .30 UNCH .30 103 1620 ---- ---- ---- ---- .30 UNCH 64 .30 43 151 1625 ---- ---- .20A .20A .30 UNCH 3 .30 40 277 1630 ---- ---- .20A .20A .30 UNCH 3 .30 587 1635 ---- ---- ---- ---- .30 UNCH .30 478 1640 .20 .20 .20 .20 .30 UNCH 3 .30 3 236 1645 ---- ---- .30A .30A .30 -.10 .40 39 151 1650 .40 .40 .40 .40 .40 UNCH 30 .40 31 3399 1655 ---- ---- .30A .30A .40 UNCH .40 82 142 1660 ---- ---- ---- ---- .40 UNCH .40 3 59 1665 ---- ---- ---- ---- .40 UNCH 5 .40 18 188 1670 ---- ---- .40A .40A .40 -.10 1 .50 9 116 1675 .40 .40 .30 .40B .50 UNCH 51 .50 24 315 1680 .40 .40 .40 .40 .50 UNCH 1 .50 2 1519 1685 ---- ---- .50A .50A .50 -.10 .60 52 135 1690 ---- ---- .50A .50A .60 UNCH 217 .60 13 540 1695 ---- ---- .60A .60A .60 -.10 .70 6 112 1700 .60 .70 .50 .50 .60 -.10 99 .70 118 2930 1705 ---- ---- ---- ---- .70 UNCH 36 .70 16 43 1710 ---- ---- .70A .70A .70 -.10 .80 5 92 1715 ---- ---- .80A .80A .80 -.10 13 .90 36 97 1720 ---- ---- ---- ---- .90 UNCH 8 .90 4 145 1725 .90 .90 .90 .90 .90 -.10 12 1.00 20 4766 1730 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 14 49 1735 1.10 1.10 1.10 1.10 1.10 -.10 14 1.20 2 69 1740 1.20 1.20 1.20 1.20 1.20 -.10 35 1.30 19 270 1745 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 3 421 1750 1.30 1.60 1.20 1.50 1.50 UNCH 47 1.50 290 1707 1755 1.40 1.60 1.40 1.60B 1.60 UNCH 8 1.60 4 236 1760 1.80 1.80 1.60A 1.60A 1.70 UNCH 5 1.70 4 218 1765 1.90 1.90 1.70A 1.90 1.90 UNCH 37 1.90 12 47 1770 2.20 2.20 1.90A 2.10A 2.10 UNCH 46 2.10 18 464 1775 2.30 2.50 2.00A 2.10A 2.30 +.10 62 2.20 48 1213 1780 2.40 2.60B 2.20 2.60B 2.60 +.20 18 2.40 4 100 1785 2.50 2.80 2.40A 2.60A 2.80 +.10 2 2.70 4 213 1790 3.00 3.10B 2.60A 2.60A 3.10 +.20 5 2.90 45 102 1795 3.10 3.40B 2.90A 3.10A 3.40 +.20 5 3.20 4 84 1800 3.60 3.90 3.20A 3.60A 3.80 +.30 135 3.50 2888 4624 1805 3.90 4.20B 3.50A 4.20B 4.10 +.30 7 3.80 8 50 1810 3.80 4.70 3.80 4.40A 4.60 +.40 18 4.20 630 1024 1815 4.70 5.20B 4.10A 5.10B 5.00 +.40 6 4.60 9 283 1820 5.40 5.70B 4.50A 4.90A 5.60 +.60 20 5.00 208 487 1825 5.20 6.30B 4.90A 5.40A 6.10 +.60 29 5.50 35 290 1830 6.30 7.00B 5.40A 5.90A 6.80 +.80 32 6.00 33 256 1835 7.60 7.70B 5.90A 6.40A 7.50 +.90 6 6.60 162 144 1840 7.30 8.50B 6.50A 8.40B 8.20 +.90 53 7.30 74 307 1845 7.80 9.40 7.10A 8.50A 9.00 +1.10 127 7.90 16 66 1850 7.90 10.30 7.80A 9.30A 9.90 +1.20 211 8.70 2185 2543 1855 ---- 11.30B 8.50A 11.30B 10.90 +1.40 8 9.50 38 237 1860 9.30 12.40B 9.30 12.40B 12.00 +1.50 42 10.50 78 169 1865 ---- 13.60B 10.20A 13.60B 13.10 +1.70 4 11.40 36 60 1870 15.00 15.00 11.20A 12.40A 14.40 +1.90 332 12.50 33 333 1875 14.50 16.30 12.20A 16.30B 15.70 +2.00 230 13.70 571 506 1880 15.00 17.90B 13.30A 14.80A 17.20 +2.30 17 14.90 22 131 1885 ---- 19.50B 14.50A 14.50A 18.70 +2.40 37 16.30 9 301 1890 19.60 21.40 15.90A 19.30A 20.40 +2.70 3 17.70 4 71 1895 19.80 23.10B 17.20A 19.10A 22.10 +2.80 12 19.30 13 74 1900 21.20 25.10B 18.80A 25.10B 24.00 +3.00 459 21.00 72 963 1905 ---- 27.20B 20.30A 20.30A 26.10 +3.30 11 22.80 15 26 1910 28.30 29.40B 22.00A 26.80A 28.20 +3.60 11 24.60 263 256 1915 29.20 31.70B 23.80A 29.00A 30.40 +3.70 4 26.70 7 84 1920 33.80 34.20B 25.80A 31.30A 32.80 +4.00 24 28.80 45 85 1925 34.40 36.80B 27.80A 36.80B 35.30 +4.30 25 31.00 542 353 1930 38.10 39.50B 29.90A 36.30A 38.00 +4.60 324 33.40 10 26 1935 41.80 42.30B 32.30A 39.00A 40.70 +4.80 5 35.90 107 118 1940 39.00 45.20B 34.60A 41.80A 43.60 +5.20 43 38.40 8 98 1945 ---- 48.30B 37.10A 37.10A 46.50 +5.40 41.10 49 53 1950 ---- 51.50B 39.80A 39.80A 49.60 +5.60 75 44.00 9 95 1955 ---- 54.80B 42.50A 42.50A 52.80 +5.90 46.90 1 11 1960 ---- 58.10B 45.40A 58.10B 56.20 +6.30 2 49.90 19 1965 ---- 61.60B 48.30A 61.60B 59.60 +6.50 53.10 13 1970 ---- 65.20B 51.40A 65.20B 63.10 +6.80 56.30 11 1975 ---- 68.80B 54.50A 68.80B 66.70 +7.00 9 59.70 7 1980 72.00 72.60B 57.80A 72.60B 70.40 +7.30 4 63.10 5 1985 ---- 76.40B 61.10A 61.10A 74.20 +7.60 66.60 24 1990 ---- 80.30B 64.70A 64.70A 78.00 +7.70 70.30 16 1995 82.00 84.30B 68.30A 84.30B 81.90 +7.90 1 74.00 18 2000 86.00 88.40B 71.90A 88.40B 85.90 +8.10 3 77.80 108 111 2005 ---- 92.50B 75.60A 92.50B 90.00 +8.40 81.60 20 2010 89.80 96.70B 79.40A 96.70B 94.10 +8.50 1 85.60 18 2015 ---- 100.90B 83.20A 83.20A 98.30 +8.70 89.60 13 2020 ---- 105.20B 87.10A 87.10A 102.60 +8.90 93.70 11 2025 ---- 109.60B 91.00A 91.00A 106.90 +9.10 97.80 25 2030 ---- 113.90B 95.20A 95.20A 111.20 +9.20 102.00 3 2035 ---- 118.40B 99.30A 99.30A 115.60 +9.30 106.30 2040 ---- 122.90B 103.30A 103.30A 120.10 +9.50 110.60 6 2045 ---- 127.40B 107.60A 107.60A 124.50 +9.60 114.90 5 2050 113.50 132.00B 111.80A 126.30A 129.10 +9.80 3 119.30 52 2055 ---- 136.60B 116.20A 116.20A 133.60 +9.80 123.80 9 2060 ---- 141.20B 120.50A 120.50A 138.20 +10.00 128.20 2065 ---- 145.70B 125.00A 125.00A 142.80 +10.00 132.80 2070 ---- 150.10B 129.60A 129.60A 147.50 +10.20 137.30 2075 ---- 155.30B 133.90A 133.90A 152.20 +10.30 141.90 14 2080 ---- 159.50B 138.50A 138.50A 156.90 +10.40 146.50 2085 ---- 164.20B 143.20A 143.20A 161.60 +10.50 151.10 2090 ---- 169.00B 147.80A 147.80A 166.40 +10.60 155.80 2095 ---- 173.80B 152.50A 152.50A 171.10 +10.60 160.50 1 2100 170.50 179.10B 157.10A 179.10B 175.90 +10.70 2 165.20 3 2105 ---- 183.40B 161.80A 161.80A 180.70 +10.80 169.90 2110 ---- 188.20B 166.50A 166.50A 185.50 +10.80 174.70 2115 ---- 193.20B 171.10A 171.10A 190.40 +10.90 179.50 2120 ---- 197.90B 175.90A 175.90A 195.20 +11.00 184.20 2125 ---- 203.30B 180.60A 180.60A 200.10 +11.10 189.00 4 2130 ---- 207.60B 185.50A 185.50A 204.90 +11.10 193.80 2135 ---- 212.50B 190.20A 190.20A 209.80 +11.10 198.70 2140 ---- 217.40B 195.00A 195.00A 214.70 +11.20 203.50 2145 ---- 222.30B 199.70A 199.70A 219.60 +11.20 208.40 2150 ---- 227.80B 204.60A 204.60A 224.50 +11.30 213.20 10 2155 ---- 232.10B 209.50A 209.50A 229.40 +11.30 218.10 2160 ---- 237.00B 214.20A 214.20A 234.30 +11.30 223.00 2165 ---- 242.00B 219.20A 219.20A 239.20 +11.40 227.80 2170 ---- 246.90B 224.00A 224.00A 244.10 +11.40 232.70 2175 ---- 252.40B 228.90A 228.90A 249.10 +11.50 237.60 7 2180 ---- 256.80B 233.80A 233.80A 254.00 +11.40 242.60 2185 ---- 261.70B 238.70A 238.70A 258.90 +11.40 247.50 2190 ---- 266.70B 243.60A 243.60A 263.90 +11.50 252.40 2195 ---- 271.60B 248.50A 248.50A 268.80 +11.50 257.30 2200 ---- 277.20B 253.40A 253.40A 273.80 +11.60 262.20 8 2205 ---- 281.50B 258.30A 258.30A 278.70 +11.50 267.20 2210 ---- 286.50B 263.30A 263.30A 283.70 +11.60 272.10 2215 ---- 291.50B 268.20A 268.20A 288.60 +11.50 277.10 2220 ---- 296.50B 273.10A 273.10A 293.60 +11.60 282.00 2225 ---- 302.00B 278.10A 278.10A 298.60 +11.60 287.00 2230 ---- 306.40B 283.00A 283.00A 303.50 +11.60 291.90 2235 ---- 311.30B 288.00A 288.00A 308.50 +11.60 296.90 2240 ---- 316.40B 292.90A 292.90A 313.50 +11.70 301.80 2245 ---- 321.40B 297.90A 297.90A 318.50 +11.70 306.80 2250 ---- 326.80B 302.80A 302.80A 323.40 +11.60 311.80 2255 ---- 331.20B 307.80A 307.80A 328.40 +11.70 316.70 2260 ---- 336.20B 312.70A 312.70A 333.40 +11.70 321.70 2265 ---- 341.20B 317.80A 317.80A 338.40 +11.70 326.70 2270 ---- 346.10B 322.70A 322.70A 343.40 +11.70 331.70 2275 ---- 351.80B 327.70A 327.70A 348.40 +11.80 336.60 2280 ---- 356.00B 332.60A 332.60A 353.30 +11.70 341.60 2290 ---- 366.00B 342.60A 342.60A 363.30 +11.70 351.60 2300 ---- 376.70B 352.60A 352.60A 373.30 +11.70 361.60 2305 ---- 381.00B 357.60A 357.60A 378.30 +11.80 366.50 2310 ---- 386.00B 362.60A 362.60A 383.30 +11.80 371.50 2320 ---- 396.00B 372.60A 372.60A 393.30 +11.80 381.50 2325 ---- 401.30B 377.60A 377.60A 398.30 +11.80 386.50 2330 ---- 405.90B 382.50A 382.50A 403.30 +11.80 391.50 2340 ---- 415.90B 392.50A 392.50A 413.30 +11.80 401.50 2350 ---- 425.90B 402.50A 402.50A 423.30 +11.80 411.50 2360 ---- 435.90B 412.50A 412.50A 433.30 +11.80 421.50 2370 ---- 445.90B 422.50A 422.50A 443.30 +11.80 431.50 2375 ---- 450.90B 427.40A 427.40A 448.30 +11.80 436.50 2400 ---- 475.90B 452.40A 452.40A 473.30 +11.80 461.50 4 2425 ---- 500.90B 477.40A 477.40A 498.30 +11.80 486.50 2450 ---- 525.90B 502.30A 502.30A 523.30 +11.80 511.50 2475 ---- 550.90B 527.40A 527.40A 548.30 +11.80 536.50 2500 ---- 575.90B 552.30A 552.30A 573.30 +11.80 561.50 2525 ---- 600.90B 577.40A 577.40A 598.30 +11.80 586.50 2550 ---- 625.90B 602.30A 602.30A 623.30 +11.80 611.50 2600 ---- 675.90B 652.40A 652.40A 673.30 +11.80 661.50 2650 ---- 725.80B 702.40A 702.40A 723.30 +11.80 711.50 2700 ---- 775.80B 752.40A 752.40A 773.30 +11.80 761.50 2750 ---- 825.80B 802.40A 802.40A 823.30 +11.80 811.50 2800 ---- 875.80B 852.40A 852.40A 873.30 +11.80 861.50 2850 ---- 925.80B 902.40A 902.40A 923.30 +11.80 911.50 2900 ---- 975.80B 952.40A 952.40A 973.30 +11.80 961.50 2950 ---- 1025.80B 1002.40A 1002.40A 1023.30 +11.80 1011.50 3000 ---- 1075.80B 1052.40A 1052.40A 1073.30 +11.80 1061.50 3600 ---- 1675.70B 1652.60A 1652.60A 1673.30 +11.80 1661.50 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 11 .10 1 510 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 ---- ---- ---- ---- .10 UNCH .10 510 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 3 1425 ---- ---- ---- ---- .10 UNCH .10 304 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 -.10 .20 51 1450 ---- ---- ---- ---- .10 -.10 .20 90 1460 ---- ---- ---- ---- .20 UNCH .20 131 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 102 1475 ---- ---- ---- ---- .20 UNCH .20 7 562 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 -.10 .30 87 1495 ---- ---- ---- ---- .20 -.10 .30 1500 .30 .30 .30 .30 .20 -.10 14 .30 5 1590 1505 ---- ---- ---- ---- .30 UNCH .30 40 42 1510 ---- ---- ---- ---- .30 UNCH .30 11 24 1515 ---- ---- ---- ---- .30 UNCH .30 141 1520 .30 .30 .30 .30 .30 -.10 5 .40 6 18 1525 ---- ---- ---- ---- .30 -.10 .40 110 152 1530 ---- ---- ---- ---- .30 -.10 .40 40 47 1535 ---- ---- ---- ---- .30 -.10 .40 61 1540 ---- ---- ---- ---- .40 UNCH .40 35 105 1545 ---- ---- .40A .40A .40 -.10 .50 17 1550 .40 .40 .40 .40 .40 -.10 8 .50 4 665 1555 ---- ---- ---- ---- .40 -.10 1 .50 100 114 1560 .50 .50 .50 .50 .50 UNCH 2 .50 3 19 1565 ---- ---- .50A .50A .50 -.10 .60 11 1570 ---- ---- .50A .50A .50 -.10 8 .60 49 1575 ---- ---- ---- ---- .50 -.10 .60 4 435 1580 .60 .60 .60 .60 .60 UNCH 15 .60 1 42 1585 .70 .70 .60A .60A .60 -.10 1 .70 31 1590 ---- ---- ---- ---- .60 -.10 1 .70 101 1595 ---- ---- .70A .70A .70 -.10 1 .80 1 50 1600 .70 .70 .70 .70 .70 -.10 4 .80 47 1663 1605 ---- ---- ---- ---- .80 UNCH .80 1 32 1610 ---- ---- .80A .80A .80 -.10 .90 4 74 1615 ---- ---- ---- ---- .80 -.10 .90 3 13 1620 .90 .90 .90 .90 .90 -.10 1 1.00 7 109 1625 1.00 1.00 1.00 1.00 .90 -.20 9 1.10 8 445 1630 1.10 1.10 .90 .90 1.00 -.10 3 1.10 36 161 1635 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 3 1640 1.20 1.20 1.10A 1.20 1.10 -.20 1 1.30 1 35 1645 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 46 1650 1.20 1.20 1.20 1.20 1.30 -.10 10 1.40 7 1571 1655 1.20 1.20 1.20 1.30B 1.40 -.10 2 1.50 3 26 1660 1.50 1.50 1.40A 1.40A 1.50 -.10 1 1.60 6 549 1665 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 3 44 1670 ---- ---- 1.60A 1.60A 1.60 -.20 3 1.80 1 43 1675 1.70 1.70 1.70 1.70 1.80 -.10 19 1.90 7 232 1680 1.90 1.90 1.80A 1.80A 1.90 -.10 53 2.00 7 115 1685 2.00 2.00 2.00 2.00 2.00 -.10 3 2.10 7 77 1690 2.00 2.00 2.00 2.10B 2.10 -.20 2 2.30 89 103 1695 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 1 87 1700 2.30 2.50 2.30 2.30 2.40 -.20 43 2.60 1179 1959 1705 2.60 2.80 2.50 2.60A 2.60 -.10 13 2.70 10 211 1710 2.80 3.00 2.70 2.80B 2.80 -.10 5 2.90 3 1025 1715 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 2 265 1720 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1 56 1725 3.30 3.60B 3.30 3.60B 3.50 UNCH 11 3.50 10 314 1730 3.20 3.90B 3.20 3.90B 3.70 UNCH 3 3.70 2 178 1735 4.30 4.30 3.80A 4.00A 4.00 UNCH 5 4.00 14 53 1740 4.20 4.50B 4.00A 4.30A 4.30 UNCH 11 4.30 14 183 1745 4.80 4.80 4.30A 4.60A 4.60 +.10 1 4.50 2 54 1750 4.70 5.20B 4.60 4.90A 5.00 +.10 1138 4.90 125 1577 1755 5.30 5.60B 4.90A 5.40B 5.30 +.10 11 5.20 1 51 1760 5.00 6.00B 5.00 6.00B 5.70 +.20 2 5.50 4 61 1765 ---- 6.40B 5.60A 5.60A 6.20 +.30 5.90 6 23 1770 6.50 6.90B 5.90A 6.40 6.60 +.30 26 6.30 7 117 1775 6.70 7.40B 6.30A 6.30A 7.10 +.30 27 6.80 19 368 1780 ---- 8.00B 6.80A 8.00B 7.70 +.50 3 7.20 34 276 1785 ---- 8.50B 7.30A 8.50B 8.20 +.50 7.70 1 131 1790 ---- 9.20B 7.80A 9.20B 8.80 +.50 2 8.30 20 172 1795 9.80 9.80 8.30A 9.60B 9.50 +.60 13 8.90 16 91 1800 9.60 10.60 8.80A 10.40B 10.20 +.70 557 9.50 1814 2099 1805 11.40 11.40 9.40A 9.90A 10.90 +.80 7 10.10 14 279 1810 11.00 12.10B 10.10A 11.40B 11.70 +.90 5 10.80 29 226 1815 12.00 13.00B 10.80A 11.70A 12.50 +.90 10 11.60 17 214 1820 12.50 13.90B 11.50A 13.70B 13.40 +1.00 2 12.40 9 658 1825 ---- 14.90B 12.30A 14.90B 14.40 +1.10 27 13.30 81 370 1830 13.50 15.90B 13.20A 15.90B 15.40 +1.20 15 14.20 1 229 1835 15.40 17.00B 14.00A 16.90B 16.50 +1.30 40 15.20 69 350 1840 14.90 18.20B 14.90 18.20B 17.60 +1.40 4 16.20 13 64 1845 ---- 19.50B 16.00A 19.50B 18.80 +1.50 17.30 87 1850 17.10 20.80B 17.00A 20.70B 20.10 +1.60 546 18.50 929 1507 1855 ---- 22.20B 18.20A 22.20B 21.50 +1.80 1 19.70 4 337 1860 21.00 23.80B 19.40A 21.00A 23.00 +2.00 219 21.00 798 859 1865 ---- 25.30B 20.70A 25.30B 24.50 +2.10 22.40 11 111 1870 25.10 26.90B 22.00A 24.40A 26.10 +2.20 2 23.90 30 132 1875 28.50 28.70B 23.40A 28.60B 27.80 +2.40 15 25.40 28 147 1880 30.00 30.50B 24.80A 28.50A 29.60 +2.50 9 27.10 234 340 1885 ---- 32.40B 26.40A 26.40A 31.40 +2.70 476 28.70 1 323 1890 34.40 34.40 28.00A 34.30B 33.40 +2.90 5 30.50 10 368 1895 ---- 36.50B 29.80A 29.80A 35.40 +3.00 32.40 7 12 1900 33.90 38.60B 31.50A 34.30A 37.50 +3.20 152 34.30 171 224 1905 ---- 40.90B 33.40A 33.40A 39.80 +3.40 36.40 17 55 1910 ---- 43.30B 35.30A 35.30A 42.10 +3.60 38.50 132 172 1915 45.70 45.70 37.40A 45.70B 44.50 +3.80 12 40.70 5 10 1920 ---- 48.30B 39.50A 39.50A 46.90 +3.90 43.00 19 19 1925 46.50 50.80B 41.80A 46.80A 49.50 +4.10 305 45.40 40 58 1930 43.60 53.60B 43.60 49.80A 52.20 +4.40 43 47.80 230 297 1935 52.80 56.40B 46.40A 50.30A 54.90 +4.50 40 50.40 15 19 1940 ---- 59.20B 48.80A 48.80A 57.70 +4.70 5 53.00 530 530 1945 ---- 62.20B 51.50A 51.50A 60.70 +5.00 1 55.70 1 9 1950 ---- 65.30B 54.20A 54.20A 63.70 +5.20 58.50 2 20 1955 62.70 68.40B 56.90A 68.40B 66.70 +5.40 1 61.30 8 9 1960 68.40 71.60B 59.70A 66.70A 69.90 +5.60 2 64.30 6 1965 71.60 74.90B 62.70A 74.90B 73.10 +5.80 4 67.30 171 235 1970 ---- 78.30B 65.70A 65.70A 76.40 +6.00 70.40 13 1975 ---- 81.70B 68.80A 68.80A 79.80 +6.20 73.60 29 1980 ---- 85.20B 71.90A 71.90A 83.30 +6.40 76.90 3 16 1985 ---- 88.80B 75.10A 75.10A 86.80 +6.60 80.20 8 1990 ---- 92.40B 78.30A 78.30A 90.40 +6.80 83.60 10 1995 ---- 96.10B 81.70A 81.70A 94.00 +7.00 87.00 7 47 2000 ---- 99.90B 85.10A 85.10A 97.70 +7.10 2 90.60 7 27 2005 ---- 103.70B 88.70A 88.70A 101.50 +7.30 94.20 12 2010 ---- 107.50B 92.30A 92.30A 105.30 +7.50 97.80 26 2015 ---- 111.50B 95.90A 95.90A 109.20 +7.70 101.50 21 2020 ---- 115.50B 99.50A 99.50A 113.20 +7.90 105.30 43 2025 ---- 119.50B 103.20A 119.50B 117.20 +8.10 109.10 171 243 2030 119.60 123.60B 107.00A 117.00A 121.20 +8.20 2 113.00 2 19 2035 ---- 127.70B 110.80A 110.80A 125.30 +8.40 116.90 11 2040 127.50 131.80B 114.70A 131.80B 129.40 +8.50 2 120.90 2 12 2045 130.40 136.00B 118.60A 129.20A 133.60 +8.70 4 124.90 30 2050 ---- 140.30B 122.50A 122.50A 137.80 +8.80 129.00 19 2055 ---- 144.60B 126.50A 126.50A 142.00 +8.90 133.10 18 2060 ---- 148.90B 130.60A 148.90B 146.30 +9.00 137.30 22 2065 ---- 153.30B 134.90A 134.90A 150.60 +9.10 141.50 12 2070 ---- 157.60B 138.80A 138.80A 155.00 +9.30 145.70 16 2075 ---- 162.10B 143.00A 143.00A 159.40 +9.40 150.00 10 2080 ---- 166.50B 147.30A 147.30A 163.80 +9.50 154.30 5 2085 ---- 171.00B 151.70A 151.70A 168.20 +9.60 158.60 8 2090 ---- 175.50B 156.00A 175.50B 172.70 +9.70 163.00 7 2095 ---- 180.00B 160.10A 160.10A 177.20 +9.80 167.40 11 2100 179.10 184.60B 164.60A 180.80B 181.70 +9.90 1 171.80 16 2105 ---- 189.20B 169.10A 169.10A 186.30 +10.00 176.30 15 2110 183.60 193.80B 173.50A 193.80B 190.90 +10.10 1 180.80 6 2115 ---- 198.40B 177.80A 177.80A 195.50 +10.20 185.30 3 2120 198.80 203.00B 182.30A 199.20B 200.10 +10.30 2 189.80 2 2125 199.60 207.70B 186.90A 194.60A 204.70 +10.30 2 194.40 8 2130 205.50 212.40B 191.30A 212.40B 209.40 +10.40 5 199.00 4 2135 205.70 217.00B 196.00A 216.50B 214.00 +10.40 6 203.60 1 2140 211.00 221.30B 200.60A 221.20B 218.70 +10.50 7 208.20 1 2145 215.50 226.00B 205.20A 225.80B 223.40 +10.50 5 212.90 2150 220.00 231.20B 209.70A 225.40A 228.10 +10.60 3 217.50 24 2155 225.20 235.50B 214.50A 235.40B 232.90 +10.70 3 222.20 2160 ---- 240.20B 219.00A 219.00A 237.60 +10.70 226.90 2165 ---- 245.00B 223.80A 223.80A 242.40 +10.80 231.60 2170 ---- 249.80B 228.50A 228.50A 247.10 +10.70 236.40 6 2175 242.70 255.10B 233.20A 255.10B 251.90 +10.80 1 241.10 4 2180 ---- 259.40B 238.00A 238.00A 256.70 +10.80 245.90 2185 ---- 264.20B 242.70A 242.70A 261.50 +10.90 250.60 2190 ---- 269.00B 247.30A 247.30A 266.30 +10.90 255.40 2195 ---- 273.80B 252.20A 252.20A 271.10 +10.90 260.20 2200 ---- 279.30B 256.80A 256.80A 276.00 +11.00 265.00 83 2205 ---- 283.50B 261.70A 261.70A 280.80 +11.00 269.80 2210 ---- 288.30B 266.40A 266.40A 285.70 +11.10 274.60 2215 ---- 293.20B 271.30A 271.30A 290.50 +11.10 279.40 2220 ---- 298.00B 276.10A 276.10A 295.40 +11.10 284.30 2225 ---- 303.60B 280.90A 280.90A 300.20 +11.10 289.10 6 2230 ---- 307.80B 285.70A 285.70A 305.10 +11.10 294.00 2235 ---- 312.70B 290.40A 290.40A 310.00 +11.20 298.80 2240 ---- 317.60B 295.40A 295.40A 314.90 +11.20 303.70 2245 ---- 322.50B 300.30A 300.30A 319.80 +11.20 308.60 2250 ---- 328.10B 305.10A 305.10A 324.70 +11.30 313.40 18 2255 ---- 332.30B 310.00A 310.00A 329.60 +11.30 318.30 2260 ---- 337.20B 314.80A 314.80A 334.50 +11.30 323.20 2265 ---- 342.10B 319.60A 319.60A 339.40 +11.30 328.10 2270 ---- 347.00B 324.50A 324.50A 344.30 +11.30 333.00 2275 ---- 352.70B 329.40A 329.40A 349.20 +11.30 337.90 2 2280 ---- 356.80B 334.30A 334.30A 354.20 +11.40 342.80 2285 ---- 361.70B 339.20A 339.20A 359.10 +11.40 347.70 2290 ---- 366.60B 344.10A 344.10A 364.00 +11.40 352.60 2300 ---- 377.30B 354.00A 354.00A 373.90 +11.50 362.40 23 2310 ---- 386.40B 363.80A 363.80A 383.80 +11.50 372.30 2320 ---- 396.30B 373.70A 373.70A 393.70 +11.50 382.20 2325 ---- 402.10B 378.60A 378.60A 398.60 +11.50 387.10 2330 ---- 406.20B 383.60A 383.60A 403.60 +11.50 392.10 2340 ---- 416.10B 393.40A 393.40A 413.50 +11.50 402.00 2350 ---- 426.90B 403.30A 403.30A 423.50 +11.60 411.90 1 2360 ---- 436.00B 413.30A 413.30A 433.40 +11.60 421.80 2370 ---- 445.90B 423.20A 423.20A 443.40 +11.70 431.70 2375 ---- 451.80B 428.10A 428.10A 448.40 +11.70 436.70 2400 ---- 476.70B 452.90A 452.90A 473.30 +11.70 461.60 37 2425 ---- 501.60B 478.00A 478.00A 498.30 +11.80 486.50 2450 ---- 526.30B 502.90A 502.90A 523.30 +11.80 511.50 2475 ---- 550.60B 527.70A 527.70A 548.30 +11.80 536.50 2500 ---- 575.60B 552.80A 552.80A 573.30 +11.80 561.50 2525 ---- 600.60B 577.70A 577.70A 598.30 +11.80 586.50 2550 ---- 625.60B 602.60A 602.60A 623.30 +11.80 611.50 2700 ---- 775.50B 752.70A 752.70A 773.30 +11.80 761.50 3000 ---- 1075.20B 1052.80A 1052.80A 1073.30 +11.80 1061.50 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 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 -.10 .20 155 1375 ---- ---- ---- ---- .20 UNCH .20 50 1380 ---- ---- ---- ---- .20 UNCH .20 2 1390 ---- ---- ---- ---- .20 UNCH .20 16 1400 ---- ---- ---- ---- .20 -.10 .30 150 1410 ---- ---- ---- ---- .20 -.10 .30 131 1420 ---- ---- ---- ---- .30 UNCH .30 140 1425 ---- ---- ---- ---- .30 UNCH .30 127 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1 6 1460 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- .40A .40A .40 -.10 .50 1 1475 .40 .40 .40 .40 .40 -.10 2 .50 5 27 1480 ---- ---- ---- ---- .40 -.10 .50 2 1485 ---- ---- ---- ---- .50 UNCH .50 1490 .50 .50 .50 .50 .50 -.10 1 .60 7 1495 ---- ---- .50A .50A .50 -.10 .60 1500 ---- ---- ---- ---- .50 -.10 .60 127 1505 ---- ---- ---- ---- .50 -.10 .60 3 3 1510 .60 .60 .60 .60 .60 -.10 3 .70 54 1515 ---- ---- .60A .60A .60 -.10 .70 1 1520 .90 .90 .90 .70A .60 -.10 5 .70 27 1525 ---- ---- ---- ---- .60 -.10 .70 15 1530 1.00 1.00 .70A .70A .70 -.10 1 .80 10 1535 ---- ---- .70A .70A .70 -.10 .80 1540 ---- ---- ---- ---- .70 -.10 .80 13 1545 ---- ---- .80A .80A .80 -.10 .90 3 1550 .80 .80 .80 .80 .80 -.10 1 .90 73 1555 ---- ---- .90A .90A .80 -.20 1 1.00 25 1560 ---- ---- .90A .90A .90 -.10 1.00 31 1565 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 1570 1.10 1.20B 1.00A 1.00A 1.00 -.10 24 1.10 65 1575 1.00 1.00 1.00 1.00 1.00 -.20 3 1.20 7 1580 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 46 1585 1.10 1.10 1.10 1.10 1.10 -.20 2 1.30 10 1590 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 36 1595 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 1600 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 29 1605 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2 1610 1.60 1.60 1.50A 1.50A 1.40 -.20 7 1.60 61 1615 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 1 1620 1.80 1.80 1.70A 1.70A 1.60 -.20 5 1.80 22 1625 ---- ---- 1.70A 1.70A 1.70 -.20 1 1.90 2 132 1630 ---- ---- 1.80A 1.80A 1.80 -.20 4 2.00 16 71 1635 ---- ---- 1.90A 1.90A 1.90 -.20 1 2.10 2 1640 2.20 2.20 2.00A 2.10 2.00 -.20 2 2.20 6 1645 2.00 2.00 2.00 2.10B 2.10 -.20 2 2.30 8 11 1650 2.50 2.50 2.20 2.30A 2.20 -.30 6 2.50 2 690 1655 ---- ---- 2.40A 2.40A 2.40 -.20 12 2.60 26 39 1660 2.60 2.60 2.30 2.50 2.50 -.20 12 2.70 7 21 1665 2.40 2.70 2.40 2.70 2.70 -.20 4 2.90 12 48 1670 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 7 10 1675 ---- ---- 3.00A 3.00A 3.00 -.20 2 3.20 1 199 1680 ---- ---- 3.20A 3.20A 3.20 -.20 2 3.40 3 39 1685 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 12 1690 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 13 35 1695 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 3 1700 ---- ---- 4.00A 4.00A 4.10 -.10 3 4.20 30 699 1705 4.00 4.00 4.00 4.30B 4.30 -.10 2 4.40 31 1710 ---- ---- 4.40A 4.40A 4.60 -.10 1 4.70 2 5 1715 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 19 1720 ---- 5.30B 5.00A 5.00A 5.20 UNCH 5.20 8 10 1725 5.20 5.60B 5.10 5.60B 5.50 UNCH 31 5.50 127 179 1730 5.60 6.00B 5.60 5.60 5.80 -.10 5 5.90 2 4 1735 ---- 6.40B 5.90A 5.90A 6.20 UNCH 6.20 1 15 1740 ---- 6.80B 6.20A 6.20A 6.60 UNCH 6.60 1 62 1745 ---- 7.20B 6.60A 6.60A 7.00 +.10 6.90 8 1750 6.90 7.60B 6.90 7.40B 7.40 +.10 5 7.30 37 845 1755 ---- 8.10B 7.40A 7.40A 7.80 UNCH 7.80 3 14 1760 ---- 8.60B 7.80A 7.80A 8.30 +.10 8.20 71 1765 ---- 9.20B 8.20A 8.20A 8.80 +.10 1 8.70 1770 ---- 9.70B 8.70A 8.70A 9.30 +.10 9.20 2 5 1775 9.90 10.30B 9.20A 9.50A 9.90 +.20 1 9.70 1 302 1780 10.20 11.00B 9.70A 10.20 10.50 +.20 1 10.30 1 1 1785 11.10 11.60B 10.30A 10.40A 11.10 +.20 2 10.90 2 6 1790 ---- 12.30B 10.90A 12.30B 11.80 +.30 11.50 45 37 1795 ---- 13.10B 11.40A 11.40A 12.50 +.30 12.20 1800 12.90 13.90B 12.10A 12.80A 13.30 +.40 202 12.90 44 435 1805 ---- 14.70B 12.80A 14.70B 14.10 +.50 13.60 1 1810 ---- 15.60B 13.50A 15.60B 14.90 +.50 14.40 10 1815 ---- 16.50B 14.30A 16.50B 15.80 +.60 15.20 5 28 1820 ---- 17.50B 15.10A 17.50B 16.70 +.60 16.10 1 1 1825 ---- 18.50B 15.90A 18.50B 17.70 +.70 14 17.00 110 199 1830 ---- 19.50B 16.80A 19.50B 18.80 +.80 1 18.00 21 1835 ---- 20.70B 17.70A 20.70B 19.90 +.90 19.00 150 1840 ---- 21.90B 18.70A 21.90B 21.00 +.90 20.10 28 205 1845 ---- 23.10B 19.80A 23.10B 22.20 +1.00 21.20 2 1850 ---- 24.40B 20.80A 20.80A 23.50 +1.10 5 22.40 2 101 1855 ---- 25.80B 22.00A 25.80B 24.90 +1.30 23.60 1860 ---- 27.20B 23.20A 27.20B 26.30 +1.40 100 24.90 2 1865 ---- 28.70B 24.50A 28.70B 27.80 +1.60 26.20 21 1870 ---- 30.30B 25.80A 30.30B 29.40 +1.70 27.70 56 1875 ---- 31.90B 27.20A 27.20A 31.00 +1.80 14 29.20 1 141 1880 33.20 33.70B 28.60A 30.20A 32.70 +2.00 44 30.70 6 1885 ---- 35.40B 30.10A 35.40B 34.50 +2.20 32.30 300 1890 36.90 37.30 31.70A 33.60A 36.40 +2.40 319 34.00 15 1895 ---- 39.30B 33.40A 33.40A 38.30 +2.50 35.80 1 9 1900 ---- 41.30B 35.10A 35.10A 40.30 +2.60 37.70 51 425 1905 ---- 43.40B 36.80A 36.80A 42.40 +2.80 39.60 1 1910 ---- 45.60B 38.70A 38.70A 44.50 +2.90 39 41.60 1 58 1915 44.60 47.90B 40.60A 47.90B 46.80 +3.20 2 43.60 2 1920 ---- 50.20B 42.60A 42.60A 49.10 +3.30 45.80 3 1925 ---- 52.60B 44.70A 44.70A 51.50 +3.50 48.00 2 1930 ---- 55.10B 46.90A 46.90A 53.90 +3.60 50.30 2 1935 ---- 57.70B 49.10A 49.10A 56.50 +3.90 52.60 2 1940 ---- 60.30B 51.40A 51.40A 59.00 +4.00 55.00 6 1945 ---- 63.00B 53.70A 53.70A 61.70 +4.20 57.50 1 2 1950 ---- 65.80B 56.10A 56.10A 64.40 +4.30 3 60.10 2 1955 ---- 68.70B 58.60A 58.60A 67.20 +4.50 62.70 3 1960 ---- 71.60B 61.20A 61.20A 70.10 +4.70 65.40 6 1965 ---- 74.60B 63.90A 63.90A 73.00 +4.80 68.20 9 1970 ---- 77.70B 66.60A 66.60A 76.10 +5.00 71.10 2 1975 ---- 80.80B 69.40A 69.40A 79.10 +5.10 74.00 3 1980 ---- 84.00B 72.20A 72.20A 82.30 +5.40 76.90 1 1985 ---- 87.20B 75.10A 75.10A 85.50 +5.50 80.00 1 1990 ---- 90.60B 78.10A 78.10A 88.70 +5.60 83.10 4 1995 ---- 93.90B 81.20A 81.20A 92.10 +5.80 86.30 3 2000 ---- 97.40B 84.30A 84.30A 95.50 +6.00 89.50 4 2005 ---- 100.90B 87.50A 87.50A 98.90 +6.10 92.80 5 2010 ---- 104.40B 90.70A 90.70A 102.40 +6.30 96.10 6 2015 ---- 108.00B 94.00A 94.00A 106.00 +6.50 99.50 3 2020 ---- 111.70B 97.30A 97.30A 109.60 +6.60 103.00 7 2025 ---- 115.40B 100.70A 100.70A 113.30 +6.80 2 106.50 6 2030 ---- 119.10B 104.40A 104.40A 117.00 +7.00 110.00 5 2035 ---- 122.90B 107.90A 107.90A 120.80 +7.10 113.70 5 2040 ---- 126.80B 111.50A 111.50A 124.60 +7.30 117.30 11 2045 ---- 130.70B 115.10A 115.10A 128.40 +7.30 121.10 8 2050 ---- 134.60B 118.70A 118.70A 132.30 +7.50 124.80 13 2055 ---- 138.60B 122.50A 122.50A 136.30 +7.70 128.60 14 2060 ---- 142.60B 126.20A 126.20A 140.20 +7.70 132.50 11 2065 ---- 146.60B 130.10A 130.10A 144.30 +7.90 136.40 10 2070 ---- 150.70B 133.90A 133.90A 148.30 +8.00 140.30 5 2075 ---- 154.90B 137.80A 137.80A 152.40 +8.10 144.30 2 2080 ---- 159.00B 141.80A 141.80A 156.50 +8.20 148.30 3 2085 ---- 163.20B 145.70A 145.70A 160.70 +8.30 152.40 1 2090 ---- 167.50B 149.70A 149.70A 164.90 +8.40 156.50 3 2095 ---- 171.80B 153.80A 153.80A 169.10 +8.50 160.60 2 2100 ---- 176.10B 157.90A 157.90A 173.40 +8.60 164.80 7 2105 ---- 180.40B 162.00A 162.00A 177.60 +8.70 168.90 3 2110 ---- 184.70B 166.30A 166.30A 182.00 +8.80 173.20 2 2115 ---- 189.10B 170.50A 170.50A 186.30 +8.90 177.40 4 2120 ---- 193.50B 174.70A 174.70A 190.70 +9.00 181.70 2125 ---- 198.00B 178.80A 178.80A 195.10 +9.10 186.00 2 2130 ---- 202.40B 183.20A 183.20A 199.50 +9.20 190.30 2 2135 ---- 206.90B 187.50A 187.50A 203.90 +9.20 194.70 2140 ---- 211.40B 191.70A 191.70A 208.40 +9.30 199.10 2145 ---- 215.90B 196.20A 196.20A 212.90 +9.40 203.50 1 2150 ---- 220.40B 200.50A 200.50A 217.40 +9.50 207.90 3 2155 ---- 225.00B 204.80A 204.80A 221.90 +9.50 212.40 2160 ---- 229.60B 209.40A 209.40A 226.40 +9.60 216.80 2165 ---- 234.10B 213.80A 213.80A 231.00 +9.70 221.30 2170 ---- 238.70B 218.10A 218.10A 235.60 +9.80 225.80 2175 ---- 243.40B 222.60A 222.60A 240.20 +9.80 230.40 2 2180 ---- 248.00B 227.10A 227.10A 244.80 +9.90 234.90 2185 ---- 252.60B 231.70A 231.70A 249.40 +9.90 239.50 2190 ---- 257.30B 236.40A 236.40A 254.10 +10.00 244.10 1 2195 257.80 262.00B 240.80A 251.20A 258.70 +10.00 1 248.70 2200 ---- 266.70B 245.60A 245.60A 263.40 +10.10 253.30 5 2205 ---- 271.40B 250.20A 250.20A 268.10 +10.20 257.90 2210 ---- 276.10B 254.80A 254.80A 272.80 +10.30 262.50 2215 ---- 280.10B 259.40A 259.40A 277.50 +10.30 267.20 2220 ---- 284.80B 264.10A 264.10A 282.20 +10.30 271.90 2225 286.10 290.30B 268.60A 279.20A 286.90 +10.40 1 276.50 5 2230 ---- 294.30B 273.30A 273.30A 291.70 +10.50 281.20 2235 ---- 299.10B 277.90A 277.90A 296.40 +10.50 285.90 2240 ---- 303.90B 282.80A 282.80A 301.20 +10.50 290.70 2245 ---- 308.60B 287.50A 287.50A 306.00 +10.60 295.40 2250 309.80 314.10B 292.10A 303.00A 310.80 +10.70 1 300.10 8 2255 ---- 318.20B 297.00A 297.00A 315.50 +10.60 304.90 2260 ---- 323.00B 301.60A 301.60A 320.30 +10.70 309.60 2265 ---- 328.00B 306.50A 306.50A 325.10 +10.70 314.40 2270 ---- 332.70B 311.10A 311.10A 330.00 +10.80 319.20 2275 334.00 338.20B 316.00A 326.90A 334.80 +10.80 1 324.00 1 2280 ---- 342.30B 320.80A 320.80A 339.60 +10.80 328.80 2290 ---- 351.90B 330.30A 351.70B 349.30 +10.90 338.40 2300 ---- 362.50B 339.90A 339.90A 359.00 +11.00 348.00 15 2310 ---- 371.40B 349.60A 371.30B 368.70 +11.00 357.70 2320 ---- 381.10B 359.40A 380.90B 378.50 +11.10 367.40 2325 ---- 386.90B 364.20A 386.90B 383.30 +11.10 372.20 2330 ---- 390.90B 369.10A 390.80B 388.20 +11.10 377.10 2340 ---- 400.60B 378.70A 378.70A 398.00 +11.20 386.80 2350 ---- 411.40B 388.40A 411.40B 407.80 +11.20 396.60 4 2360 ---- 420.30B 398.10A 398.10A 417.60 +11.20 406.40 2370 ---- 430.10B 407.90A 429.90B 427.50 +11.30 416.20 2375 ---- 436.00B 412.80A 436.00B 432.40 +11.30 421.10 2400 ---- 460.60B 437.40A 437.40A 457.10 +11.50 445.60 2425 ---- 485.40B 462.00A 462.00A 481.80 +11.50 470.30 2450 ---- 510.10B 486.70A 486.70A 506.60 +11.60 495.00 2475 ---- 535.00B 511.60A 511.60A 531.50 +11.60 519.90 2500 ---- 559.90B 536.30A 536.30A 556.40 +11.70 544.70 2525 ---- 584.80B 561.30A 561.30A 581.40 +11.80 569.60 2550 ---- 609.70B 586.00A 586.00A 606.40 +11.80 594.60 2600 ---- 658.60B 635.90A 635.90A 656.40 +11.80 644.60 2750 ---- 808.50B 786.00A 786.00A 806.40 +11.80 794.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 -.10 .20 5 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .20 UNCH .20 1265 ---- ---- ---- ---- .20 UNCH .20 1270 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 41 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 58 1305 ---- ---- ---- ---- .20 UNCH .20 1310 ---- ---- ---- ---- .20 -.10 .30 1315 ---- ---- ---- ---- .20 -.10 .30 1320 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 UNCH .30 77 1330 ---- ---- ---- ---- .30 UNCH .30 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 UNCH .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 -.10 .40 440 1355 ---- ---- ---- ---- .30 -.10 .40 1360 ---- ---- ---- ---- .30 -.10 .40 4 1365 ---- ---- ---- ---- .40 UNCH .40 1370 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .40 UNCH .40 40 1380 ---- ---- ---- ---- .40 UNCH .40 1385 ---- ---- ---- ---- .40 -.10 .50 1 1390 ---- ---- ---- ---- .40 -.10 .50 3 1395 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH 60 .50 273 1405 ---- ---- ---- ---- .50 UNCH .50 1410 ---- ---- ---- ---- .50 -.10 .60 1415 ---- ---- ---- ---- .50 -.10 .60 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 UNCH .60 59 1430 ---- ---- ---- ---- .60 -.10 .70 1435 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .60 -.10 .70 4 1445 ---- ---- .70A .70A .70 -.10 .80 1450 ---- ---- ---- ---- .70 -.10 .80 1195 1455 ---- ---- ---- ---- .70 -.10 .80 1 1460 ---- ---- .80A .80A .80 -.10 .90 1 1465 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .80 -.10 .90 1 1475 ---- ---- .90A .90A .90 -.10 1.00 45 1480 ---- ---- ---- ---- .90 -.10 1.00 1485 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1495 ---- ---- ---- ---- 1.00 -.10 1.10 196 1500 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 511 1505 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 14 1510 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 20 1515 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 40 47 1520 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 1525 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 30 1530 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1535 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 4 1540 1.50 1.50 1.50 1.50 1.50 -.20 10 1.70 10 220 1545 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1550 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 979 1555 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1560 1.90 1.90 1.80 1.80 1.80 -.20 31 2.00 46 1565 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1570 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 2 1575 2.10 2.10 2.10 2.10 2.10 -.20 10 2.30 208 1580 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 2 1585 2.50 2.50 2.40A 2.40A 2.30 -.20 1 2.50 1 1590 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1000 1595 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1 1600 2.80 2.80 2.70A 2.70A 2.70 -.20 26 2.90 2 1535 1605 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 10 1610 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 10 1615 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 57 1620 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1 1625 3.40 3.40 3.40 3.40 3.40 -.20 16 3.60 116 1630 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1 1635 ---- ---- 3.70A 3.70A 3.80 -.20 4.00 3 1640 4.20 4.20 3.90A 3.90A 4.00 -.20 19 4.20 495 1645 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 14 1650 4.40 4.60B 4.30A 4.40 4.40 -.20 2 4.60 1044 1655 4.60 4.60 4.50A 4.60 4.60 -.20 3 4.80 1 1660 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1 61 1665 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 19 1670 ---- ---- 5.20A 5.20A 5.40 -.20 1 5.60 95 1675 5.80 5.90B 5.50A 5.50A 5.60 -.20 1 5.80 49 601 1680 ---- 6.20B 5.70A 5.70A 5.90 -.20 6.10 9 1685 ---- 6.50B 6.00A 6.00A 6.20 -.20 6.40 1 46 1690 6.60 6.90B 6.30A 6.90B 6.50 -.20 67 6.70 21 1695 ---- 7.20B 6.60A 6.60A 6.90 -.20 7.10 5 1700 7.60 7.60 6.90 7.20 7.20 -.20 67 7.40 86 1737 1705 ---- 8.00B 7.30A 7.30A 7.60 -.20 7.80 7 1710 ---- 8.40B 7.70A 7.70A 8.00 -.20 8.20 95 1715 ---- 8.80B 8.10A 8.10A 8.40 -.20 8.60 7 7 1720 9.30 9.30 8.50A 8.50A 8.80 -.20 10 9.00 6 56 1725 ---- 9.80B 8.90A 8.90A 9.30 -.10 9.40 6574 1545 1730 ---- 10.30B 9.40A 9.40A 9.80 -.10 1 9.90 36 1735 10.90 10.90 9.80A 9.90A 10.30 -.10 5 10.40 64 1740 ---- 11.40B 10.30A 10.30A 10.80 -.10 10.90 5 30 1745 ---- 11.90B 10.80A 10.80A 11.30 -.10 11.40 22 1750 11.40 12.60B 11.30A 12.50B 11.90 -.10 18 12.00 589 1721 1755 ---- 13.20B 11.90A 11.90A 12.60 UNCH 12.60 3 97 1760 ---- 13.80B 12.50A 12.50A 13.20 UNCH 13.20 33 1765 ---- 14.60B 13.10A 13.10A 13.90 +.10 13.80 18 1770 ---- 15.30B 13.70A 13.70A 14.60 +.10 14.50 33 1775 ---- 16.10B 14.40A 16.10B 15.40 +.20 15.20 51 274 1780 ---- 16.90B 15.10A 15.10A 16.20 +.20 16.00 80 85 1785 ---- 17.70B 15.80A 15.80A 17.00 +.20 16.80 8 1790 ---- 18.60B 16.60A 16.60A 17.90 +.30 17.60 18 1795 ---- 19.60B 17.40A 19.60B 18.80 +.40 18.40 1800 19.20 20.50B 18.30A 18.60A 19.70 +.40 20 19.30 55 872 1805 21.30 21.60B 19.20A 19.60A 20.70 +.40 8 20.30 33 1810 ---- 22.70B 20.00A 22.70B 21.80 +.50 21.30 331 1815 23.20 23.80B 21.00A 23.30B 22.90 +.60 15 22.30 14 1820 25.00 25.00 22.00A 23.20A 24.10 +.70 529 23.40 1 15 1825 24.50 26.20B 23.10A 25.70B 25.30 +.80 6 24.50 6669 7352 1830 26.00 27.50B 24.20A 25.50A 26.50 +.90 4 25.60 2 12 1835 ---- 28.90B 25.40A 28.90B 27.80 +.90 26.90 1 2 1840 30.10 30.20B 26.60A 27.40A 29.20 +1.10 5 28.10 11 1845 30.00 31.70B 27.80A 29.50A 30.60 +1.10 2 29.50 4 1850 29.50 33.20B 29.10A 30.10A 32.10 +1.30 387 30.80 509 712 1855 ---- 34.70B 30.40A 30.40A 33.70 +1.40 32.30 41 1860 ---- 36.30B 31.80A 36.30B 35.30 +1.60 33.70 156 1865 ---- 38.00B 33.30A 33.30A 37.00 +1.70 35.30 1870 ---- 39.70B 34.80A 34.80A 38.70 +1.80 36.90 1 191 1875 ---- 41.50B 36.30A 41.50B 40.50 +2.00 38.50 145 185 1880 ---- 43.30B 38.00A 38.00A 42.40 +2.10 40.30 10 18 1885 ---- 45.30B 39.70A 39.70A 44.30 +2.20 42.10 1890 ---- 47.20B 41.50A 41.50A 46.30 +2.40 43.90 25 1895 ---- 49.20B 43.20A 43.20A 48.30 +2.50 45.80 6 1900 48.70 51.50B 45.10A 49.50A 50.50 +2.70 5 47.80 4 446 1905 ---- 53.60B 47.00A 47.00A 52.70 +2.90 49.80 1910 ---- 55.90B 48.90A 48.90A 54.90 +3.00 51.90 65 1915 51.80 58.20B 51.10A 51.70A 57.20 +3.10 2 54.10 111 1920 ---- 60.70B 53.30A 53.30A 59.60 +3.30 56.30 15 1925 ---- 63.20B 55.40A 55.40A 62.10 +3.50 58.60 29 49 1930 ---- 65.70B 57.70A 57.70A 64.60 +3.70 60.90 6 23 1935 ---- 68.30B 59.90A 59.90A 67.20 +3.80 63.40 15 1940 64.10 71.10B 62.30A 62.30A 69.80 +4.00 1 65.80 65 65 1945 ---- 73.70B 64.70A 64.70A 72.50 +4.10 68.40 1 1 1950 71.80 76.50B 67.20A 76.50B 75.30 +4.30 52 71.00 68 69 1955 ---- 79.40B 69.60A 69.60A 78.10 +4.40 73.70 5 5 1960 ---- 82.30B 72.20A 72.20A 80.90 +4.50 2 76.40 2 6 1965 82.40 85.30B 74.90A 85.30B 83.90 +4.70 3 79.20 4 1970 86.40 88.30B 77.70A 82.40A 86.90 +4.80 7 82.10 3 1975 88.40 91.40B 80.50A 91.40B 89.90 +4.90 3 85.00 3 1980 ---- 94.60B 83.30A 83.30A 93.00 +5.10 87.90 4 1985 ---- 97.80B 86.30A 86.30A 96.20 +5.20 91.00 8 1990 ---- 101.10B 89.20A 89.20A 99.40 +5.40 94.00 12 1995 ---- 104.40B 92.30A 92.30A 102.60 +5.40 97.20 11 2000 101.00 107.70B 95.40A 107.70B 105.90 +5.50 1 100.40 96 2005 ---- 111.10B 98.50A 98.50A 109.30 +5.70 103.60 5 2010 ---- 114.60B 101.70A 101.70A 112.70 +5.80 106.90 10 2015 ---- 118.10B 104.90A 104.90A 116.20 +6.00 110.20 5 2020 ---- 121.60B 108.20A 108.20A 119.70 +6.10 113.60 8 2025 ---- 125.20B 111.60A 111.60A 123.20 +6.20 117.00 11 2030 123.60 128.90B 114.90A 128.90B 126.80 +6.30 1 120.50 17 2035 ---- 132.50B 118.40A 118.40A 130.50 +6.50 124.00 9 2040 ---- 136.30B 121.80A 121.80A 134.20 +6.70 127.50 11 2045 ---- 140.00B 125.60A 125.60A 137.90 +6.80 131.10 2 6 2050 141.50 143.80B 129.10A 143.80B 141.70 +6.90 1 134.80 381 2055 ---- 147.70B 132.70A 132.70A 145.50 +7.00 138.50 11 2060 ---- 151.60B 136.30A 136.30A 149.40 +7.20 142.20 8 2065 ---- 155.50B 140.00A 140.00A 153.20 +7.20 146.00 7 2070 ---- 159.50B 143.70A 143.70A 157.20 +7.40 149.80 8 2075 161.00 163.50B 147.50A 163.40B 161.10 +7.50 1 153.60 16 2080 165.00 167.50B 151.30A 167.40B 165.10 +7.60 1 157.50 8 2085 162.50 171.60B 155.20A 171.50B 169.10 +7.60 2 161.50 2090 172.80 175.70B 159.10A 175.60B 173.20 +7.80 1 165.40 10 2095 176.90 179.80B 163.00A 179.70B 177.30 +7.90 1 169.40 1 8 2100 ---- 183.90B 166.90A 166.90A 181.40 +8.00 173.40 6 2105 ---- 188.10B 170.90A 170.90A 185.50 +8.00 177.50 9 2110 ---- 192.40B 175.00A 175.00A 189.70 +8.10 181.60 5 2115 196.20 196.60B 179.00A 187.30A 193.90 +8.20 1 185.70 3 2120 ---- 200.90B 183.10A 183.10A 198.10 +8.30 189.80 2 2125 ---- 205.20B 187.30A 187.30A 202.40 +8.40 194.00 1 14 2130 208.00 209.50B 191.40A 204.40A 206.60 +8.40 1 198.20 1 11 2135 ---- 213.80B 195.60A 195.60A 210.90 +8.50 202.40 14 2140 212.10 218.20B 199.90A 218.20B 215.20 +8.50 1 206.70 2 12 2145 ---- 222.60B 204.20A 204.20A 219.60 +8.70 210.90 2 8 2150 216.80 227.00B 208.40A 226.80B 223.90 +8.70 4 215.20 1 17 2155 ---- 231.40B 212.70A 212.70A 228.30 +8.70 219.60 2 8 2160 225.10 235.80B 216.90A 235.60B 232.70 +8.80 3 223.90 1 5 2165 233.20 240.30B 221.20A 240.30B 237.10 +8.80 2 228.30 1 5 2170 236.40 244.80B 225.60A 244.80B 241.60 +9.00 2 232.60 1 3 2175 237.40 249.20B 229.90A 249.00B 246.00 +9.00 3 237.00 1 3 2180 245.30 253.70B 234.30A 253.70B 250.50 +9.10 1 241.40 3 7 2185 247.10 258.30B 238.70A 258.30B 255.00 +9.10 1 245.90 2190 ---- 262.80B 243.10A 243.10A 259.50 +9.20 250.30 2 2195 ---- 267.40B 247.50A 247.50A 264.00 +9.20 254.80 5 2200 262.10 271.90B 252.00A 271.90B 268.60 +9.30 1 259.30 8 2205 271.70 276.50B 256.40A 276.30B 273.10 +9.30 2 263.80 2 2210 ---- 281.10B 260.90A 260.90A 277.70 +9.40 268.30 11 2215 ---- 285.70B 265.40A 265.40A 282.30 +9.50 272.80 8 2220 286.00 290.30B 269.90A 279.70A 286.90 +9.50 1 277.40 5 2225 ---- 295.00B 274.50A 274.50A 291.50 +9.60 281.90 9 2230 ---- 299.60B 279.00A 279.00A 296.10 +9.60 286.50 4 2235 299.20 304.30B 283.60A 304.10B 300.80 +9.70 1 291.10 8 2240 ---- 308.90B 288.20A 288.20A 305.40 +9.70 295.70 20 2245 ---- 313.60B 292.80A 313.60B 310.10 +9.80 300.30 2 2250 ---- 318.30B 297.30A 318.30B 314.80 +9.90 304.90 16 2255 ---- 323.00B 302.10A 323.00B 319.50 +10.00 309.50 2260 ---- 327.70B 306.70A 327.70B 324.10 +9.90 314.20 2 2265 324.10 332.40B 311.40A 332.40B 328.80 +10.00 1 318.80 2270 ---- 337.10B 316.00A 337.10B 333.60 +10.10 323.50 2275 ---- 341.90B 320.70A 341.90B 338.30 +10.10 328.20 14 2280 ---- 345.60B 325.30A 345.50B 343.00 +10.10 332.90 2285 ---- 350.20B 330.00A 350.00B 347.80 +10.20 337.60 2290 ---- 355.00B 334.70A 354.90B 352.50 +10.20 342.30 2295 ---- 359.70B 339.40A 359.50B 357.30 +10.30 347.00 2300 ---- 365.60B 344.10A 365.60B 362.00 +10.30 351.70 171 2305 ---- 369.20B 348.80A 369.10B 366.80 +10.40 356.40 2310 ---- 374.00B 353.70A 373.80B 371.60 +10.40 361.20 2315 ---- 378.80B 358.40A 378.60B 376.40 +10.50 365.90 2320 ---- 383.60B 363.20A 383.40B 381.10 +10.40 370.70 2325 ---- 389.60B 367.90A 389.60B 385.90 +10.50 375.40 6 2330 ---- 393.20B 372.70A 393.00B 390.80 +10.60 380.20 2335 ---- 398.00B 377.50A 397.80B 395.60 +10.60 385.00 2340 ---- 402.80B 382.20A 402.60B 400.40 +10.70 389.70 2350 ---- 413.70B 391.80A 413.70B 410.00 +10.70 399.30 1 2360 ---- 422.20B 401.40A 422.10B 419.70 +10.80 408.90 2370 ---- 431.90B 411.00A 431.70B 429.40 +10.80 418.60 2375 ---- 438.00B 415.80A 438.00B 434.30 +10.90 423.40 2380 ---- 441.60B 420.70A 441.40B 439.10 +10.90 428.20 2390 ---- 451.30B 430.30A 451.10B 448.80 +10.90 437.90 2400 450.40 462.30B 440.00A 450.90A 458.60 +11.00 73 447.60 6 2410 ---- 470.80B 449.70A 470.60B 468.40 +11.10 457.30 2420 ---- 480.60B 459.50A 480.50B 478.20 +11.10 467.10 2425 ---- 486.80B 464.40A 486.80B 483.00 +11.00 472.00 2430 ---- 490.40B 469.20A 490.30B 488.00 +11.20 476.80 2440 ---- 500.20B 478.90A 500.10B 497.80 +11.20 486.60 2450 ---- 511.30B 488.60A 511.30B 507.60 +11.20 496.40 2475 ---- 535.90B 513.10A 535.90B 532.20 +11.30 520.90 2500 ---- 560.60B 537.80A 560.60B 556.90 +11.30 545.60 51 2525 ---- 585.40B 562.50A 585.40B 581.70 +11.50 570.20 2550 ---- 610.20B 587.10A 610.20B 606.60 +11.60 595.00 25 2575 ---- 635.00B 612.00A 635.00B 631.50 +11.70 619.80 2600 ---- 659.90B 636.70A 659.90B 656.40 +11.70 644.70 2625 ---- 684.80B 661.70A 684.80B 681.40 +11.80 669.60 2700 ---- 758.10B 736.50A 736.50A 756.40 +11.80 744.60 2850 ---- 907.90B 886.60A 886.60A 906.40 +11.80 894.60 2900 ---- 957.80B 936.70A 936.70A 956.40 +11.80 944.60 3000 ---- 1057.70B 1036.80A 1036.80A 1056.40 +11.80 1044.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 -.10 .30 30 1250 ---- ---- ---- ---- .20 -.10 .30 5 1275 ---- ---- ---- ---- .30 -.10 .40 75 1300 ---- ---- ---- ---- .30 -.20 .50 19 1325 ---- ---- ---- ---- .40 -.20 .60 25 1350 ---- ---- ---- ---- .50 -.20 .70 1375 ---- ---- ---- ---- .60 -.20 .80 1390 ---- ---- ---- ---- .70 -.20 .90 1400 ---- ---- ---- ---- .80 -.10 .90 102 1410 ---- ---- ---- ---- .80 -.20 1.00 1 1420 ---- ---- 1.00A 1.00A .90 -.20 1.10 1425 ---- ---- ---- ---- .90 -.20 1.10 65 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1450 1.10 1.10 1.10 1.10 1.10 -.20 1 1.30 302 1460 ---- ---- ---- ---- 1.20 -.20 1.40 1 1470 ---- ---- ---- ---- 1.30 -.20 1.50 1475 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1480 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1490 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1495 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1500 1.70 1.70 1.70 1.70 1.70 -.20 30 1.90 37 1505 2.10 2.10 1.90A 1.90A 1.80 -.20 1 2.00 1510 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1515 ---- ---- ---- ---- 1.90 -.20 2.10 1520 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1525 2.10 2.10 2.10 2.10 2.10 -.20 20 2.30 1530 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1535 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1 1540 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1545 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1550 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1 1555 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1560 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1565 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1570 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1575 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1580 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1585 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1590 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1 1595 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1600 4.00 4.00 4.00 4.00 4.00 -.20 1 4.20 11 21 1605 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 10 10 1610 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 1615 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1620 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1625 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 1 1630 ---- ---- 5.20A 5.20A 5.30 -.10 5.40 1635 ---- ---- 5.40A 5.40A 5.50 -.20 5.70 2 1640 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1 1645 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1650 ---- ---- 6.10A 6.10A 6.30 -.10 6.40 53 1655 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 1660 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 2 1665 ---- ---- 7.00A 7.00A 7.10 -.20 7.30 1 1670 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 8 1675 ---- 8.00B 7.60A 7.60A 7.80 -.10 7.90 15 1680 8.10 8.40B 7.90A 7.90A 8.10 -.20 1 8.30 1 8 1685 ---- 8.70B 8.30A 8.30A 8.50 -.10 8.60 6 1690 ---- 9.10B 8.60A 8.60A 8.80 -.20 9.00 1 1695 ---- 9.60B 9.00A 9.00A 9.20 -.20 9.40 4 1700 ---- 10.00B 9.40A 9.40A 9.60 -.20 1 9.80 17 1705 ---- 10.40B 9.80A 9.80A 10.10 -.10 10.20 2 1710 ---- 10.90B 10.20A 10.20A 10.50 -.20 10.70 1715 ---- 11.40B 10.70A 10.70A 11.00 -.10 1 11.10 1720 ---- 11.90B 11.20A 11.20A 11.50 -.10 11.60 5 1725 ---- 12.50B 11.60A 11.60A 12.00 -.10 12.10 102 1730 ---- 13.00B 12.20A 12.20A 12.50 -.10 12.60 6 32 1735 ---- 13.60B 12.70A 12.70A 13.10 UNCH 13.10 1740 ---- 14.20B 13.30A 13.30A 13.70 UNCH 13.70 1745 ---- 14.90B 13.80A 13.80A 14.30 UNCH 14.30 1750 ---- 15.60B 14.30A 14.30A 14.90 UNCH 14.90 50 85 1755 ---- 16.30B 15.00A 15.00A 15.60 +.10 15.50 1760 ---- 17.00B 15.70A 15.70A 16.30 +.10 16.20 1765 ---- 17.70B 16.30A 16.30A 17.00 +.10 16.90 1770 ---- 18.50B 17.00A 17.00A 17.80 +.20 17.60 1 1775 ---- 19.40B 17.60A 17.60A 18.60 +.20 18.40 33 93 1780 ---- 20.20B 18.50A 18.50A 19.40 +.20 19.20 6 1785 ---- 21.10B 19.30A 19.30A 20.30 +.30 20.00 1790 ---- 22.00B 20.10A 20.10A 21.20 +.30 20.90 1795 ---- 23.00B 20.90A 20.90A 22.20 +.40 21.80 1800 23.30 24.00B 21.70A 23.50B 23.20 +.50 7 22.70 7 120 1805 23.00 25.00B 22.70A 22.70A 24.20 +.50 1 23.70 1 1810 ---- 26.10B 23.70A 23.70A 25.30 +.60 24.70 1815 ---- 27.30B 24.70A 24.70A 26.40 +.70 25.70 1820 ---- 28.40B 25.70A 25.70A 27.50 +.70 26.80 1 1825 27.90 29.70B 26.70A 27.50A 28.80 +.90 16 27.90 21 1830 ---- 30.90B 27.90A 30.90B 30.00 +.90 29.10 1835 ---- 32.20B 29.00A 32.20B 31.30 +1.00 30.30 1840 ---- 33.60B 30.20A 33.60B 32.70 +1.10 31.60 1 1845 34.70 35.00B 31.50A 33.70A 34.00 +1.10 6 32.90 1850 35.20 36.50B 32.70A 34.30A 35.50 +1.20 4 34.30 3 273 1855 ---- 38.00B 34.10A 34.10A 37.00 +1.30 35.70 1860 ---- 39.50B 35.40A 39.50B 38.50 +1.40 37.10 66 1865 ---- 41.20B 36.90A 41.20B 40.10 +1.50 38.60 1870 ---- 42.80B 38.30A 42.80B 41.80 +1.60 40.20 4 4 1875 ---- 44.50B 39.80A 44.50B 43.50 +1.70 41.80 20 1880 43.80 46.30B 41.40A 46.30B 45.30 +1.90 5 43.40 1885 ---- 48.10B 43.00A 48.10B 47.10 +2.00 45.10 1890 ---- 50.00B 44.70A 50.00B 49.00 +2.10 46.90 203 1895 ---- 51.90B 46.50A 51.90B 50.90 +2.20 48.70 1900 ---- 54.00B 48.20A 54.00B 52.90 +2.30 50.60 13 1905 ---- 56.00B 50.20A 56.00B 55.00 +2.50 52.50 1910 ---- 58.20B 52.10A 58.20B 57.10 +2.60 2 54.50 1 2 1915 ---- 60.40B 54.00A 60.40B 59.30 +2.80 56.50 1920 ---- 62.70B 56.00A 62.70B 61.50 +2.90 58.60 1925 ---- 65.00B 58.10A 58.10A 63.80 +3.00 60.80 10 16 1930 ---- 67.40B 60.20A 67.40B 66.20 +3.20 63.00 1935 ---- 69.80B 62.40A 69.80B 68.60 +3.30 65.30 1940 ---- 72.30B 64.70A 72.30B 71.10 +3.50 67.60 1945 ---- 74.80B 66.90A 74.80B 73.60 +3.60 70.00 1 1950 74.50 77.40B 69.20A 72.60A 76.20 +3.80 6 72.40 264 1955 ---- 80.10B 71.60A 80.10B 78.80 +3.90 74.90 1960 ---- 82.80B 74.10A 82.80B 81.50 +4.10 77.40 1965 ---- 85.60B 76.60A 85.60B 84.20 +4.20 80.00 1970 ---- 88.40B 79.20A 88.40B 87.00 +4.30 82.70 1975 87.20 91.30B 81.70A 86.70A 89.90 +4.50 25 85.40 2 5 1980 ---- 94.30B 84.40A 94.30B 92.80 +4.60 88.20 1985 ---- 97.30B 87.10A 97.30B 95.70 +4.70 91.00 2 1990 ---- 100.30B 89.90A 100.30B 98.70 +4.80 93.90 1 1995 ---- 103.40B 92.80A 103.40B 101.80 +5.00 96.80 1 2000 102.40 106.60B 95.60A 106.60B 104.90 +5.10 18 99.80 11 2005 ---- 109.70B 98.60A 109.70B 108.00 +5.20 102.80 1 2010 ---- 113.00B 101.60A 113.00B 111.20 +5.30 105.90 2 2015 ---- 116.30B 104.60A 116.30B 114.50 +5.50 109.00 1 2020 ---- 119.60B 107.70A 119.60B 117.80 +5.60 112.20 2 2025 ---- 123.00B 110.80A 123.00B 121.10 +5.70 115.40 4 2030 ---- 126.40B 114.00A 126.40B 124.50 +5.80 118.70 5 2035 ---- 129.90B 117.30A 129.90B 127.90 +5.90 122.00 2040 ---- 133.40B 120.50A 133.40B 131.40 +6.10 125.30 2045 ---- 137.00B 123.80A 137.00B 134.90 +6.20 128.70 2 2050 ---- 140.60B 127.20A 140.60B 138.40 +6.20 132.20 11 15 2055 ---- 144.20B 130.60A 144.20B 142.00 +6.40 135.60 2060 ---- 147.90B 134.10A 147.90B 145.70 +6.60 139.10 3 2065 ---- 151.60B 137.60A 151.60B 149.30 +6.60 142.70 2 2070 ---- 155.30B 141.40A 155.30B 153.00 +6.70 146.30 4 2075 ---- 159.10B 144.90A 159.10B 156.80 +6.90 149.90 5 2080 ---- 162.90B 148.50A 162.90B 160.60 +7.00 153.60 3 2085 ---- 166.80B 152.20A 166.80B 164.40 +7.10 157.30 4 2090 ---- 170.60B 155.80A 170.60B 168.20 +7.10 161.10 5 2095 ---- 174.60B 159.50A 174.60B 172.10 +7.30 164.80 4 2100 ---- 178.50B 163.20A 178.50B 176.00 +7.40 168.60 3 2105 ---- 182.50B 167.00A 182.50B 180.00 +7.50 172.50 10 2110 ---- 186.50B 170.80A 186.50B 183.90 +7.50 176.40 10 2115 ---- 190.50B 174.70A 190.50B 187.90 +7.60 180.30 8 2120 ---- 194.60B 178.50A 194.60B 192.00 +7.80 184.20 3 2125 188.60 198.70B 182.50A 198.70B 196.00 +7.80 1 188.20 3 2130 195.60 202.80B 186.40A 202.80B 200.10 +7.90 1 192.20 2135 ---- 206.90B 190.40A 206.90B 204.20 +8.00 196.20 3 2140 ---- 211.10B 194.40A 211.10B 208.40 +8.20 200.20 2145 ---- 215.30B 198.40A 215.30B 212.50 +8.20 204.30 1 2150 212.00 219.50B 202.40A 219.50B 216.70 +8.30 1 208.40 7 2155 ---- 223.80B 206.50A 223.80B 220.90 +8.40 212.50 2 2 2160 220.30 228.00B 210.60A 228.00B 225.10 +8.40 1 216.70 1 3 2165 ---- 232.30B 214.70A 232.30B 229.40 +8.60 220.80 4 6 2170 227.80 236.60B 218.90A 236.60B 233.70 +8.70 1 225.00 2 2175 ---- 240.90B 223.20A 240.90B 237.90 +8.60 229.30 21 2180 ---- 245.30B 227.40A 245.30B 242.30 +8.80 233.50 2185 ---- 249.60B 231.70A 249.60B 246.60 +8.80 237.80 2190 ---- 254.00B 235.90A 254.00B 250.90 +8.90 242.00 2195 ---- 258.40B 240.20A 258.40B 255.30 +9.00 246.30 2200 254.10 262.80B 244.40A 262.50B 259.70 +9.00 14 250.70 11 2205 ---- 267.20B 248.70A 267.20B 264.10 +9.10 255.00 2210 ---- 271.70B 253.10A 271.70B 268.50 +9.10 259.40 11 2215 ---- 276.10B 257.40A 276.10B 272.90 +9.20 263.70 1 2220 ---- 280.60B 261.80A 280.60B 277.40 +9.30 268.10 2225 ---- 285.10B 266.10A 285.10B 281.80 +9.20 272.60 18 2230 ---- 289.60B 270.50A 289.60B 286.30 +9.30 277.00 2 2235 ---- 294.10B 274.90A 294.10B 290.80 +9.40 281.40 2 2240 ---- 298.60B 279.40A 298.60B 295.30 +9.40 285.90 2 2245 ---- 303.20B 283.80A 303.20B 299.80 +9.40 290.40 3 2250 ---- 307.70B 288.30A 307.70B 304.30 +9.40 294.90 7 2255 ---- 312.30B 292.80A 312.30B 308.90 +9.50 299.40 2 2260 ---- 316.90B 297.20A 316.90B 313.40 +9.50 303.90 2265 ---- 321.50B 301.70A 321.50B 318.00 +9.60 308.40 1 2270 ---- 326.10B 306.20A 326.10B 322.60 +9.70 312.90 1 2275 ---- 330.70B 310.70A 330.70B 327.20 +9.70 317.50 2280 ---- 335.30B 315.30A 335.30B 331.80 +9.70 322.10 6 2290 ---- 344.60B 324.40A 344.60B 341.00 +9.80 331.20 2300 ---- 353.90B 333.50A 353.90B 350.30 +9.90 340.40 3 2310 ---- 363.20B 342.80A 363.20B 359.60 +10.00 349.60 2320 ---- 372.60B 352.20A 372.60B 368.90 +10.00 358.90 2 2325 ---- 377.30B 356.80A 377.30B 373.60 +10.00 363.60 1 2330 ---- 382.00B 361.40A 382.00B 378.30 +10.10 368.20 3 2340 ---- 391.40B 370.80A 391.40B 387.70 +10.10 377.60 2350 ---- 400.90B 380.10A 400.90B 397.20 +10.30 386.90 9 2360 ---- 409.00B 389.50A 408.80B 406.60 +10.30 396.30 2370 ---- 418.60B 398.90A 418.40B 416.10 +10.30 405.80 2375 ---- 424.70B 403.50A 424.70B 420.90 +10.40 410.50 6 2380 ---- 428.10B 408.20A 427.90B 425.70 +10.50 415.20 2400 ---- 448.60B 427.30A 448.60B 444.80 +10.60 434.20 16 2425 ---- 472.70B 451.30A 472.70B 468.90 +10.80 458.10 2450 ---- 496.90B 475.20A 496.90B 493.10 +10.90 482.20 2475 ---- 521.20B 499.40A 521.20B 517.40 +11.10 506.30 2500 ---- 545.60B 523.60A 545.60B 541.80 +11.20 530.60 2525 ---- 570.10B 548.00A 570.10B 566.30 +11.30 555.00 2550 ---- 594.70B 572.40A 594.70B 590.80 +11.30 579.50 15 2575 ---- 619.30B 596.90A 596.90A 615.50 +11.50 604.00 2700 ---- 743.10B 720.50A 720.50A 739.60 +11.80 727.80 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 10 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 -.10 .60 30 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 50 1350 ---- ---- ---- ---- .80 -.10 .90 40 1375 ---- ---- ---- ---- 1.00 -.10 1.10 9 1390 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.40 -.20 1.60 30 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1 1440 ---- ---- ---- ---- 1.60 -.20 1.80 1450 ---- ---- ---- ---- 1.70 -.20 1.90 2 2 1460 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1470 ---- ---- ---- ---- 2.00 -.20 2.20 1475 ---- ---- ---- ---- 2.10 -.20 2.30 1480 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1490 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1495 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1500 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1505 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1510 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1515 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1520 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1 1525 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1 1530 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 31 1535 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1540 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1545 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 19 1550 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 13 1555 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1560 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 36 1565 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1570 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1575 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1580 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1585 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1590 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1595 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1600 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 764 1605 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 6 1610 ---- ---- 6.20A 6.20A 6.20 -.30 6.50 1615 ---- ---- 6.50A 6.50A 6.50 -.20 6.70 1 1620 ---- ---- 6.70A 6.70A 6.80 -.20 7.00 1 1625 ---- ---- 7.00A 7.00A 7.10 -.20 7.30 1630 ---- ---- 7.30A 7.30A 7.30 -.20 7.50 1 1635 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 1640 ---- ---- 7.90A 7.90A 8.00 -.10 8.10 1645 ---- ---- 8.20A 8.20A 8.30 -.20 8.50 2 1650 ---- ---- 8.50A 8.50A 8.60 -.20 8.80 63 1655 ---- 9.20B 8.90A 8.90A 9.00 -.10 1 9.10 1 1660 ---- ---- 9.20A 9.20A 9.40 -.10 9.50 3 1665 ---- ---- 9.60A 9.60A 9.70 -.20 9.90 6 1670 ---- ---- 10.00A 10.00A 10.10 -.20 10.30 2 1675 ---- 10.80B 10.40A 10.40A 10.50 -.20 10.70 175 1680 ---- 11.20B 10.80A 10.80A 11.00 -.10 11.10 1685 ---- 11.70B 11.20A 11.20A 11.40 -.10 11.50 1690 ---- 12.20B 11.70A 11.70A 11.90 -.10 12.00 5 1695 ---- 12.70B 12.10A 12.10A 12.40 UNCH 12.40 1700 ---- 13.20B 12.60A 12.60A 12.90 UNCH 12.90 150 1705 ---- 13.70B 13.10A 13.10A 13.40 -.10 13.50 1710 ---- 14.30B 13.60A 13.60A 13.90 -.10 14.00 1715 ---- 14.90B 14.10A 14.10A 14.50 UNCH 14.50 1720 ---- 15.50B 14.70A 14.70A 15.10 UNCH 15.10 2 1725 ---- 16.20B 15.30A 15.30A 15.70 UNCH 15.70 40 1730 ---- 16.80B 15.90A 15.90A 16.30 UNCH 16.30 1735 ---- 17.50B 16.50A 16.50A 17.00 UNCH 17.00 1740 ---- 18.20B 17.20A 17.20A 17.70 UNCH 17.70 1745 ---- 19.00B 17.80A 17.80A 18.40 UNCH 18.40 1750 ---- 19.80B 18.50A 18.50A 19.10 UNCH 10 19.10 2 726 1755 ---- 20.60B 19.20A 19.20A 19.90 +.10 19.80 1760 ---- 21.40B 20.00A 20.00A 20.70 +.10 20.60 1765 ---- 22.20B 20.70A 20.70A 21.60 +.20 21.40 1770 ---- 23.10B 21.50A 21.50A 22.40 +.10 22.30 3 1775 ---- 24.10B 22.40A 22.40A 23.40 +.30 23.10 380 1780 ---- 25.00B 23.20A 23.20A 24.30 +.30 24.00 4 4 1785 ---- 26.10B 24.10A 24.10A 25.30 +.30 25.00 1790 ---- 27.10B 25.00A 25.00A 26.40 +.40 26.00 1795 ---- 28.20B 26.00A 26.00A 27.40 +.40 27.00 1800 ---- 29.30B 27.00A 27.00A 28.50 +.50 28.00 483 1805 ---- 30.50B 28.00A 28.00A 29.70 +.60 29.10 3 1810 ---- 31.70B 29.10A 29.10A 30.90 +.70 30.20 1815 ---- 32.90B 30.20A 30.20A 32.10 +.70 31.40 1820 ---- 34.20B 31.30A 31.30A 33.40 +.80 32.60 1 1825 ---- 35.50B 32.50A 32.50A 34.70 +.90 33.80 425 1830 ---- 36.90B 33.70A 33.70A 36.00 +.90 35.10 1835 ---- 38.30B 35.00A 35.00A 37.50 +1.10 36.40 1840 ---- 39.80B 36.30A 36.30A 38.90 +1.10 37.80 1845 ---- 41.30B 37.70A 37.70A 40.40 +1.20 39.20 1850 ---- 42.90B 39.00A 39.00A 42.00 +1.30 1 40.70 20 1855 ---- 44.50B 40.50A 40.50A 43.60 +1.40 42.20 2 1860 ---- 46.20B 42.00A 46.20B 45.20 +1.50 43.70 1865 ---- 47.90B 43.50A 47.90B 47.00 +1.70 45.30 1870 ---- 49.60B 45.10A 45.10A 48.70 +1.70 47.00 2 1875 ---- 51.40B 46.70A 46.70A 50.50 +1.80 48.70 1880 ---- 53.30B 48.30A 48.30A 52.40 +2.00 50.40 1885 ---- 55.20B 50.10A 50.10A 54.30 +2.00 52.30 1890 ---- 57.20B 51.90A 57.20B 56.30 +2.20 54.10 1895 ---- 59.20B 53.80A 53.80A 58.30 +2.20 56.10 1900 ---- 61.30B 55.60A 61.30B 60.40 +2.40 58.00 10 1905 ---- 63.50B 57.50A 57.50A 62.50 +2.40 60.10 1 1910 ---- 65.70B 59.50A 65.70B 64.70 +2.60 62.10 1 1915 ---- 67.90B 61.60A 61.60A 66.90 +2.60 64.30 2 1920 ---- 70.20B 63.70A 70.20B 69.20 +2.80 66.40 1925 ---- 72.60B 65.80A 72.60B 71.60 +2.90 68.70 50 1930 ---- 75.00B 68.00A 75.00B 74.00 +3.10 70.90 1935 ---- 77.50B 70.20A 77.50B 76.40 +3.10 73.30 1940 ---- 80.00B 72.40A 80.00B 78.90 +3.30 75.60 1945 ---- 82.60B 74.80A 74.80A 81.50 +3.40 78.10 1950 ---- 85.30B 77.20A 77.20A 84.10 +3.50 80.60 450 1955 ---- 88.00B 79.70A 79.70A 86.70 +3.60 83.10 1960 ---- 90.70B 82.20A 82.20A 89.40 +3.70 85.70 1965 ---- 93.50B 84.70A 84.70A 92.20 +3.90 88.30 1970 ---- 96.30B 87.20A 87.20A 95.00 +4.00 91.00 1975 ---- 99.20B 89.80A 89.80A 97.80 +4.10 93.70 1980 ---- 102.20B 92.50A 92.50A 100.70 +4.20 96.50 1985 ---- 105.20B 95.30A 95.30A 103.70 +4.40 99.30 1990 ---- 108.20B 98.10A 98.10A 106.70 +4.50 102.20 1995 ---- 111.30B 100.90A 100.90A 109.70 +4.60 105.10 2000 ---- 114.40B 103.80A 103.80A 112.80 +4.70 108.10 2005 ---- 117.60B 106.70A 106.70A 115.90 +4.80 111.10 2010 ---- 120.80B 109.70A 109.70A 119.10 +4.90 114.20 2015 ---- 124.10B 112.80A 112.80A 122.30 +5.00 117.30 1 2020 ---- 127.40B 115.80A 115.80A 125.60 +5.20 120.40 2 2025 ---- 130.70B 119.00A 119.00A 128.90 +5.30 123.60 7 2030 ---- 134.10B 122.10A 122.10A 132.20 +5.30 126.90 1 2035 ---- 137.50B 125.30A 125.30A 135.60 +5.50 130.10 4 2040 ---- 141.00B 128.60A 141.00B 139.00 +5.60 133.40 2045 ---- 144.50B 131.90A 131.90A 142.50 +5.70 136.80 2050 ---- 148.00B 135.20A 135.20A 146.00 +5.80 140.20 51 2055 ---- 151.60B 138.60A 151.60B 149.50 +5.90 143.60 3 2060 ---- 155.20B 142.00A 142.00A 153.10 +6.00 147.10 2065 ---- 158.90B 145.40A 158.90B 156.70 +6.10 150.60 1 2070 ---- 162.60B 148.90A 162.50B 160.40 +6.20 154.20 1 2075 ---- 166.30B 152.40A 166.30B 164.00 +6.20 157.80 4 2080 ---- 170.00B 156.30A 170.00B 167.70 +6.30 161.40 2 2085 ---- 173.80B 159.90A 173.80B 171.50 +6.50 165.00 6 2090 ---- 177.60B 163.50A 177.60B 175.30 +6.60 168.70 3 2095 ---- 181.50B 167.20A 181.50B 179.10 +6.70 172.40 4 2100 ---- 185.40B 170.80A 185.30B 182.90 +6.70 176.20 7 2105 ---- 189.30B 174.60A 189.30B 186.80 +6.80 180.00 9 2110 ---- 193.20B 178.30A 193.20B 190.70 +6.90 183.80 3 2115 ---- 197.20B 182.10A 197.20B 194.60 +7.00 187.60 2120 ---- 201.20B 185.90A 201.10B 198.50 +7.00 191.50 2125 ---- 205.20B 189.80A 205.20B 202.50 +7.10 195.40 5 2130 ---- 209.20B 193.70A 209.20B 206.50 +7.20 199.30 2135 ---- 213.30B 197.60A 213.30B 210.50 +7.30 203.20 2140 ---- 217.40B 201.50A 217.30B 214.60 +7.40 207.20 2145 ---- 221.50B 205.50A 221.50B 218.60 +7.40 211.20 2150 ---- 225.60B 209.40A 225.60B 222.70 +7.50 215.20 3 2155 ---- 229.80B 213.50A 229.80B 226.90 +7.60 219.30 1 2160 ---- 234.00B 217.50A 234.00B 231.00 +7.60 223.40 2165 ---- 238.20B 221.50A 238.20B 235.20 +7.70 227.50 2170 ---- 242.40B 225.60A 242.40B 239.30 +7.70 231.60 2175 ---- 246.60B 229.70A 246.60B 243.60 +7.90 235.70 9 2180 ---- 250.90B 233.80A 250.90B 247.80 +7.90 239.90 2185 ---- 255.20B 238.00A 255.20B 252.00 +7.90 244.10 2190 ---- 259.50B 242.20A 259.50B 256.30 +8.00 248.30 2195 ---- 263.80B 246.50A 263.80B 260.60 +8.10 252.50 2200 ---- 268.10B 250.70A 268.10B 264.90 +8.20 256.70 10 2205 ---- 272.50B 254.90A 272.50B 269.20 +8.20 261.00 2210 ---- 276.80B 259.20A 276.80B 273.50 +8.20 265.30 1 2215 ---- 281.20B 263.50A 281.20B 277.90 +8.30 269.60 2 2220 ---- 285.60B 267.70A 285.60B 282.30 +8.40 273.90 1 2225 ---- 290.00B 272.00A 290.00B 286.60 +8.40 278.20 8 2230 ---- 294.50B 276.30A 294.50B 291.00 +8.50 282.50 2235 ---- 298.90B 280.70A 298.90B 295.50 +8.60 286.90 3 2240 ---- 303.40B 285.00A 303.40B 299.90 +8.60 291.30 2245 ---- 307.80B 289.40A 307.80B 304.30 +8.60 295.70 2250 ---- 312.30B 293.70A 312.30B 308.80 +8.70 300.10 2255 ---- 316.80B 298.10A 316.80B 313.30 +8.80 304.50 2260 ---- 321.30B 302.60A 321.30B 317.70 +8.80 308.90 2265 ---- 325.80B 307.00A 325.80B 322.20 +8.80 313.40 2270 ---- 330.40B 311.40A 330.40B 326.70 +8.90 317.80 2275 ---- 334.90B 315.90A 334.90B 331.30 +9.00 322.30 1 2280 ---- 339.50B 320.40A 339.50B 335.80 +9.00 326.80 2290 ---- 348.60B 329.30A 348.60B 344.90 +9.10 335.80 2300 ---- 357.80B 338.30A 357.80B 354.00 +9.20 344.80 3 2310 ---- 367.00B 347.40A 367.00B 363.20 +9.30 353.90 2 2320 ---- 376.20B 356.50A 376.20B 372.40 +9.40 363.00 2325 ---- 380.90B 361.10A 380.90B 377.10 +9.50 367.60 2330 ---- 385.50B 365.60A 385.50B 381.70 +9.50 372.20 2340 ---- 394.90B 374.80A 394.90B 391.00 +9.60 381.40 2350 ---- 404.20B 384.20A 404.20B 400.30 +9.70 390.60 2360 ---- 413.60B 393.30A 413.60B 409.70 +9.80 399.90 2370 ---- 423.00B 402.80A 423.00B 419.10 +9.90 409.20 2 2375 ---- 427.70B 407.50A 427.70B 423.80 +9.90 413.90 2 2380 ---- 432.40B 412.10A 432.40B 428.50 +9.90 418.60 1 2400 ---- 451.40B 430.60A 451.40B 447.40 +10.10 437.30 6 2425 ---- 475.20B 454.40A 475.20B 471.20 +10.20 461.00 2450 ---- 499.10B 478.20A 499.10B 495.10 +10.40 484.70 1 2475 ---- 523.20B 502.10A 523.20B 519.20 +10.60 508.60 2500 ---- 547.40B 526.10A 547.40B 543.30 +10.60 532.70 3 16 2525 ---- 571.60B 550.30A 571.60B 567.60 +10.80 556.80 2550 ---- 596.00B 574.40A 596.00B 592.00 +10.90 581.10 2575 ---- 620.40B 598.80A 620.40B 616.50 +11.10 605.40 2600 ---- 644.90B 623.20A 644.90B 641.00 +11.20 629.80 3000 ---- 1039.70B 1020.70A 1020.70A 1039.60 +11.90 1027.70 4000 ---- 2037.10B 2022.40A 2022.40A 2039.60 +11.90 2027.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 2 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .70 UNCH .70 1 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 -.10 1.00 45 45 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.20 -.10 1.30 10 1375 ---- ---- ---- ---- 1.40 -.20 1.60 21 1400 ---- ---- ---- ---- 1.70 -.10 1.80 3800 1410 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1420 ---- ---- ---- ---- 1.90 -.20 2.10 1425 ---- ---- ---- ---- 2.00 -.20 2.20 1430 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1440 ---- ---- ---- ---- 2.20 -.20 2.40 1 1450 ---- ---- ---- ---- 2.40 -.20 2.60 61 1460 ---- ---- ---- ---- 2.60 -.20 2.80 1470 ---- ---- ---- ---- 2.80 -.20 3.00 1475 ---- ---- ---- ---- 2.90 -.20 3.10 1480 ---- ---- ---- ---- 3.10 -.10 3.20 1 1490 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1500 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 500 1505 ---- ---- ---- ---- 3.70 -.10 3.80 1510 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1515 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1520 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1525 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 15 1530 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1535 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 1540 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1545 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1550 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1986 1555 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 1560 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 2 1565 ---- ---- 5.70A 5.70A 5.80 -.10 5.90 1570 ---- ---- 5.90A 5.90A 6.00 -.10 6.10 1575 ---- ---- 6.10A 6.10A 6.20 -.10 6.30 25 1580 ---- ---- 6.40A 6.40A 6.40 -.10 6.50 1585 ---- ---- 6.60A 6.60A 6.70 -.10 6.80 1590 ---- ---- 6.80A 6.80A 6.90 -.10 7.00 1 1595 ---- ---- 7.10A 7.10A 7.20 -.10 7.30 1600 ---- ---- 7.30A 7.30A 7.40 -.10 7.50 509 1605 ---- ---- 7.60A 7.60A 7.70 -.10 7.80 1610 ---- ---- 7.90A 7.90A 8.00 -.10 8.10 1615 ---- ---- 8.20A 8.20A 8.30 -.10 8.40 1620 ---- ---- 8.40A 8.40A 8.60 -.10 8.70 1625 ---- ---- 8.80A 8.80A 8.90 -.10 9.00 25 1630 ---- ---- 9.10A 9.10A 9.20 -.10 9.30 1635 ---- 9.70B 9.40A 9.40A 9.60 UNCH 9.60 1640 ---- ---- 9.80A 9.80A 9.90 -.10 10.00 1645 ---- ---- 10.10A 10.10A 10.30 -.10 10.40 1650 ---- 10.80B 10.50A 10.50A 10.70 UNCH 10.70 680 1655 ---- 11.20B 10.90A 10.90A 11.10 UNCH 11.10 1660 ---- 11.60B 11.30A 11.30A 11.50 UNCH 11.50 74 1665 ---- 12.10B 11.70A 11.70A 11.90 UNCH 11.90 1670 ---- 12.50B 12.10A 12.10A 12.30 -.10 12.40 1675 ---- 13.00B 12.50A 12.50A 12.80 UNCH 12.80 83 1680 ---- 13.50B 13.00A 13.00A 13.20 -.10 13.30 1685 ---- 14.00B 13.50A 13.50A 13.70 -.10 13.80 1690 ---- 14.50B 13.90A 13.90A 14.20 -.10 14.30 1695 ---- 15.10B 14.40A 14.40A 14.80 UNCH 14.80 1700 ---- 15.60B 14.90A 14.90A 15.30 UNCH 15.30 1 16 1705 ---- 16.20B 15.50A 15.50A 15.90 UNCH 15.90 10 1710 ---- 16.80B 16.00A 16.00A 16.50 +.10 16.40 1715 ---- 17.40B 16.60A 16.60A 17.10 +.10 17.00 1720 ---- 18.10B 17.20A 17.20A 17.70 +.10 17.60 1725 ---- 18.80B 17.80A 17.80A 18.40 +.10 18.30 1730 ---- 19.50B 18.40A 18.40A 19.00 +.10 18.90 1735 ---- 20.20B 19.10A 19.10A 19.70 +.10 19.60 1 1740 ---- 20.90B 19.70A 19.70A 20.50 +.20 20.30 1745 ---- 21.70B 20.40A 20.40A 21.20 +.20 21.00 1750 ---- 22.50B 21.10A 21.10A 22.00 +.20 21.80 845 1755 ---- 23.30B 21.90A 21.90A 22.80 +.20 22.60 1760 ---- 24.20B 22.70A 22.70A 23.70 +.30 23.40 1765 ---- 25.10B 23.50A 23.50A 24.50 +.30 24.20 1770 ---- 26.00B 24.30A 24.30A 25.50 +.40 25.10 1775 ---- 26.90B 25.20A 25.20A 26.40 +.40 26.00 1780 ---- 27.90B 26.00A 26.00A 27.40 +.50 26.90 1785 ---- 28.90B 26.90A 26.90A 28.40 +.60 27.80 1790 ---- 30.00B 27.90A 27.90A 29.40 +.60 28.80 1795 ---- 31.10B 28.80A 28.80A 30.50 +.60 29.90 1800 ---- 32.20B 29.80A 29.80A 31.60 +.70 30.90 100 1805 ---- 33.30B 30.90A 30.90A 32.70 +.70 32.00 1810 33.50 34.50B 32.00A 33.70A 33.90 +.80 2 33.10 1815 ---- 35.80B 33.10A 33.10A 35.20 +.90 34.30 1820 ---- 37.00B 34.20A 34.20A 36.40 +.90 35.50 1825 ---- 38.40B 35.40A 35.40A 37.70 +1.00 36.70 1830 ---- 39.70B 36.60A 36.60A 39.10 +1.10 38.00 1835 ---- 41.10B 37.90A 37.90A 40.50 +1.20 39.30 1840 ---- 42.60B 39.20A 39.20A 41.90 +1.20 40.70 1845 ---- 44.10B 40.50A 40.50A 43.40 +1.30 42.10 24 1850 ---- 45.60B 41.90A 41.90A 44.90 +1.40 43.50 5 156 1855 ---- 47.20B 43.30A 43.30A 46.50 +1.50 45.00 20 1860 ---- 48.80B 44.80A 44.80A 48.10 +1.50 46.60 1865 ---- 50.50B 46.30A 46.30A 49.70 +1.60 48.10 1870 ---- 52.20B 47.80A 47.80A 51.50 +1.80 49.70 1 1875 ---- 53.90B 49.40A 49.40A 53.20 +1.80 51.40 1880 ---- 55.70B 51.00A 51.00A 55.00 +1.90 53.10 1885 ---- 57.60B 52.70A 52.70A 56.90 +2.00 54.90 1 1890 ---- 59.40B 54.40A 54.40A 58.70 +2.10 56.60 26 1895 ---- 61.40B 56.20A 56.20A 60.70 +2.20 58.50 1900 ---- 63.40B 58.00A 58.00A 62.70 +2.30 60.40 12 1905 ---- 65.50B 59.90A 59.90A 64.70 +2.40 62.30 1 1910 ---- 67.60B 61.80A 61.80A 66.80 +2.50 64.30 1915 ---- 69.70B 63.80A 63.80A 69.00 +2.60 66.40 1 1920 ---- 72.00B 65.80A 65.80A 71.20 +2.70 68.50 4 1925 ---- 74.20B 67.80A 74.20B 73.40 +2.80 70.60 1 1930 ---- 76.50B 69.90A 69.90A 75.70 +2.90 72.80 1 1935 ---- 78.90B 72.00A 72.00A 78.00 +2.90 75.10 700 1940 ---- 81.30B 74.30A 74.30A 80.40 +3.00 77.40 3 1945 ---- 83.80B 76.40A 76.40A 82.80 +3.10 79.70 2 1950 ---- 86.30B 78.80A 78.80A 85.30 +3.20 82.10 1955 ---- 88.80B 81.10A 81.10A 87.90 +3.40 84.50 2 1960 ---- 91.40B 83.50A 83.50A 90.40 +3.40 87.00 1 1965 ---- 94.10B 85.90A 85.90A 93.10 +3.60 89.50 1970 ---- 96.80B 88.30A 88.30A 95.70 +3.60 92.10 1975 ---- 99.50B 90.90A 90.90A 98.40 +3.70 94.70 1980 ---- 102.30B 93.50A 93.50A 101.20 +3.80 97.40 1985 ---- 105.20B 96.10A 96.10A 104.00 +3.90 100.10 1990 ---- 108.10B 98.70A 98.70A 106.90 +4.00 102.90 1995 ---- 111.00B 101.40A 101.40A 109.70 +4.00 105.70 2000 ---- 114.00B 104.10A 104.10A 112.70 +4.20 108.50 2005 ---- 117.00B 106.90A 106.90A 115.70 +4.30 111.40 2010 ---- 120.00B 109.80A 109.80A 118.70 +4.40 114.30 2015 ---- 123.10B 112.70A 112.70A 121.70 +4.40 117.30 2020 ---- 126.30B 115.60A 115.60A 124.80 +4.60 120.20 2025 ---- 129.40B 118.60A 118.60A 128.00 +4.70 123.30 2030 ---- 132.70B 121.60A 121.60A 131.20 +4.80 126.40 2035 ---- 135.90B 124.60A 124.60A 134.40 +4.90 129.50 2040 ---- 139.20B 127.70A 127.70A 137.60 +5.00 132.60 2045 ---- 142.60B 130.90A 130.90A 140.90 +5.10 135.80 2050 ---- 145.90B 134.00A 134.00A 144.30 +5.20 139.10 78 2055 ---- 149.30B 137.30A 137.30A 147.60 +5.30 142.30 2060 ---- 152.80B 140.50A 140.50A 151.00 +5.40 145.60 2065 ---- 156.20B 143.80A 143.80A 154.50 +5.50 149.00 2070 ---- 159.80B 147.10A 147.10A 157.90 +5.50 152.40 2075 ---- 163.30B 150.50A 150.50A 161.50 +5.70 155.80 1 2080 ---- 166.90B 153.80A 153.80A 165.00 +5.80 159.20 2085 ---- 170.50B 157.30A 157.30A 168.60 +5.90 162.70 2090 ---- 174.10B 160.70A 160.70A 172.20 +6.00 166.20 2095 ---- 177.80B 164.20A 164.20A 175.80 +6.00 169.80 2100 ---- 181.50B 167.70A 167.70A 179.50 +6.20 173.30 2 2105 ---- 185.20B 171.60A 171.60A 183.20 +6.20 177.00 2110 ---- 189.00B 175.20A 175.20A 186.90 +6.30 180.60 2115 ---- 192.80B 178.90A 178.90A 190.70 +6.40 184.30 2120 ---- 196.60B 182.50A 182.50A 194.40 +6.40 188.00 2125 ---- 200.50B 186.20A 186.20A 198.30 +6.60 191.70 2130 ---- 204.30B 189.90A 189.90A 202.10 +6.60 195.50 2135 ---- 208.20B 193.70A 193.70A 206.00 +6.70 199.30 2140 ---- 212.20B 197.40A 197.40A 209.90 +6.80 203.10 2145 ---- 216.10B 201.30A 201.30A 213.80 +6.90 206.90 2150 ---- 220.10B 205.10A 205.10A 217.70 +6.90 210.80 13 2155 ---- 224.10B 208.90A 208.90A 221.70 +7.00 214.70 2160 ---- 228.10B 212.80A 212.80A 225.70 +7.10 218.60 2165 ---- 232.20B 216.70A 216.70A 229.70 +7.10 222.60 2170 ---- 236.20B 220.70A 220.70A 233.70 +7.20 226.50 2175 ---- 240.30B 224.70A 224.70A 237.70 +7.20 230.50 1 2180 ---- 244.40B 228.60A 228.60A 241.80 +7.30 234.50 2185 ---- 248.50B 232.60A 232.60A 245.90 +7.30 238.60 2190 ---- 252.70B 236.70A 236.70A 250.00 +7.40 242.60 2195 ---- 256.90B 240.70A 240.70A 254.20 +7.50 246.70 2200 ---- 261.00B 244.70A 244.70A 258.30 +7.50 250.80 7 2205 ---- 265.20B 248.80A 248.80A 262.50 +7.60 254.90 2210 ---- 269.50B 252.90A 252.90A 266.70 +7.70 259.00 2215 ---- 273.70B 257.00A 257.00A 270.90 +7.70 263.20 2220 ---- 277.90B 261.20A 261.20A 275.10 +7.80 267.30 2225 ---- 282.20B 265.30A 265.30A 279.30 +7.80 271.50 3 2230 ---- 286.50B 269.50A 286.50B 283.60 +7.90 275.70 2235 ---- 290.80B 273.90A 290.80B 287.90 +8.00 279.90 2240 ---- 295.10B 278.10A 278.10A 292.10 +7.90 284.20 2245 ---- 299.50B 282.30A 299.50B 296.50 +8.10 288.40 2250 ---- 303.80B 286.50A 303.80B 300.80 +8.10 292.70 1 2255 ---- 308.20B 290.80A 290.80A 305.10 +8.10 297.00 2260 ---- 312.60B 295.10A 295.10A 309.40 +8.10 301.30 2265 ---- 316.90B 299.40A 299.40A 313.80 +8.20 305.60 1 2270 ---- 321.40B 303.70A 303.70A 318.20 +8.30 309.90 2 2275 ---- 325.80B 308.00A 325.80B 322.60 +8.40 314.20 3 2280 ---- 330.20B 312.30A 312.30A 327.00 +8.40 318.60 1 2290 ---- 339.10B 321.00A 339.10B 335.80 +8.50 327.30 2 2300 ---- 348.00B 329.70A 348.00B 344.70 +8.60 336.10 2 2310 ---- 357.00B 338.60A 357.00B 353.70 +8.70 345.00 1 2320 ---- 366.10B 347.50A 366.10B 362.60 +8.70 353.90 5 2325 ---- 370.60B 352.00A 370.60B 367.20 +8.90 358.30 5 2330 371.10 375.20B 356.50A 374.90B 371.70 +8.90 1 362.80 11 2340 380.20 384.30B 365.50A 384.00B 380.70 +8.90 2 371.80 17 2350 389.30 393.40B 374.50A 393.20B 389.90 +9.10 2 380.80 19 2360 398.20 402.60B 383.50A 402.40B 399.00 +9.10 5 389.90 21 2370 407.20 411.80B 392.60A 411.60B 408.20 +9.20 5 399.00 32 2375 411.60 416.50B 397.20A 416.20B 412.80 +9.20 6 403.60 37 2380 416.70 421.10B 401.70A 410.90A 417.40 +9.30 4 408.10 21 2400 435.00 439.70B 420.20A 439.50B 436.00 +9.50 4 426.50 5 2425 ---- 463.10B 443.40A 463.10B 459.30 +9.60 449.70 2450 ---- 486.60B 466.70A 486.60B 482.80 +9.80 473.00 2475 ---- 510.30B 490.30A 510.30B 506.50 +10.00 496.50 2490 ---- 523.00B 504.40A 523.00B 520.80 +10.10 510.70 2500 523.90 534.20B 513.90A 534.20B 530.30 +10.10 1 520.20 3 17 2525 ---- 558.10B 537.70A 558.10B 554.20 +10.20 544.00 2550 ---- 582.20B 561.70A 582.20B 578.30 +10.40 567.90 2 2575 ---- 606.40B 585.70A 585.70A 602.40 +10.50 591.90 3000 ---- 1025.80B 1004.90A 1004.90A 1023.30 +12.00 1011.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .70 UNCH .70 30 30 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1300 ---- ---- ---- ---- 1.20 -.10 1.30 25 1325 ---- ---- ---- ---- 1.40 -.20 1.60 25 1350 ---- ---- ---- ---- 1.70 -.10 1.80 271 1375 ---- ---- ---- ---- 2.00 -.20 2.20 16 1400 ---- ---- ---- ---- 2.40 -.10 2.50 1450 2518 1410 ---- ---- ---- ---- 2.50 -.20 2.70 1420 ---- ---- ---- ---- 2.70 -.20 2.90 1425 ---- ---- ---- ---- 2.80 -.20 3.00 1430 ---- ---- ---- ---- 2.90 -.20 3.10 1440 ---- ---- ---- ---- 3.10 -.20 3.30 1450 ---- ---- ---- ---- 3.30 -.20 3.50 50 1460 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1470 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1475 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1480 ---- ---- ---- ---- 4.10 -.20 4.30 1490 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1500 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 50 1505 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1510 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1515 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1520 ---- ---- 5.60A 5.60A 5.50 -.20 5.70 1525 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 9 1530 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 1535 ---- ---- 6.10A 6.10A 6.10 -.20 6.30 1540 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 1545 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1550 7.30 7.30 6.80A 6.80A 6.80 -.20 2 7.00 725 1252 1555 ---- ---- 7.00A 7.00A 7.10 -.10 7.20 1560 ---- ---- 7.30A 7.30A 7.30 -.20 7.50 420 1565 ---- ---- 7.50A 7.50A 7.60 -.10 7.70 7 1570 ---- ---- 7.80A 7.80A 7.80 -.20 8.00 1575 ---- ---- 8.00A 8.00A 8.10 -.10 8.20 7 1580 ---- ---- 8.30A 8.30A 8.40 -.10 8.50 1585 ---- ---- 8.60A 8.60A 8.70 -.10 8.80 1590 ---- ---- 8.90A 8.90A 9.00 -.10 9.10 1595 ---- ---- 9.20A 9.20A 9.30 -.10 9.40 1600 ---- ---- 9.50A 9.50A 9.60 -.10 9.70 1 1605 ---- ---- 9.80A 9.80A 10.00 UNCH 10.00 1610 ---- ---- 10.20A 10.20A 10.30 -.10 10.40 1615 ---- ---- 10.50A 10.50A 10.60 -.10 10.70 1620 ---- ---- 10.90A 10.90A 11.00 -.10 11.10 1625 ---- 11.50B 11.20A 11.20A 11.40 UNCH 11.40 1630 ---- 11.90B 11.60A 11.60A 11.80 UNCH 11.80 1635 ---- 12.30B 12.00A 12.00A 12.20 UNCH 12.20 1640 ---- 12.70B 12.40A 12.40A 12.60 UNCH 12.60 1645 ---- 13.10B 12.80A 12.80A 13.00 UNCH 13.00 1650 ---- 13.60B 13.20A 13.20A 13.40 -.10 13.50 1655 ---- 14.10B 13.70A 13.70A 13.90 UNCH 13.90 1660 ---- 14.60B 14.10A 14.10A 14.30 -.10 14.40 1 1665 ---- 15.10B 14.60A 14.60A 14.80 -.10 14.90 1670 ---- 15.60B 15.10A 15.10A 15.30 -.10 15.40 1675 ---- 16.10B 15.60A 15.60A 15.80 -.10 15.90 1680 ---- 16.70B 16.10A 16.10A 16.40 UNCH 16.40 1685 ---- 17.30B 16.70A 16.70A 16.90 UNCH 16.90 1690 ---- 17.80B 17.20A 17.20A 17.50 UNCH 17.50 1695 ---- 18.50B 17.80A 17.80A 18.10 UNCH 18.10 1 1700 ---- 19.10B 18.30A 18.30A 18.70 UNCH 18.70 3 1705 ---- 19.80B 19.00A 19.00A 19.40 +.10 19.30 1710 ---- 20.40B 19.60A 19.60A 20.00 UNCH 20.00 1715 ---- 21.10B 20.20A 20.20A 20.70 +.10 20.60 1720 ---- 21.90B 20.90A 20.90A 21.40 +.10 21.30 1725 ---- 22.60B 21.60A 21.60A 22.10 +.10 22.00 25 1730 ---- 23.40B 22.30A 22.30A 22.90 +.10 22.80 1735 ---- 24.20B 23.00A 23.00A 23.70 +.20 23.50 1740 ---- 25.00B 23.80A 23.80A 24.50 +.20 24.30 1745 ---- 25.90B 24.50A 24.50A 25.30 +.20 25.10 1750 ---- 26.80B 25.30A 25.30A 26.20 +.30 25.90 100 1755 ---- 27.70B 26.20A 26.20A 27.10 +.30 26.80 1760 ---- 28.60B 27.00A 27.00A 28.00 +.30 27.70 1765 ---- 29.60B 27.90A 27.90A 29.00 +.40 28.60 1770 ---- 30.60B 28.80A 28.80A 30.00 +.40 29.60 1775 ---- 31.60B 29.80A 29.80A 31.00 +.40 30.60 1 1780 ---- 32.70B 30.70A 30.70A 32.10 +.50 31.60 1785 ---- 33.80B 31.70A 31.70A 33.20 +.60 32.60 1790 ---- 34.90B 32.80A 32.80A 34.30 +.60 33.70 1795 ---- 36.10B 33.80A 33.80A 35.50 +.70 34.80 1800 ---- 37.30B 34.90A 34.90A 36.70 +.80 35.90 20 1805 ---- 38.60B 36.00A 36.00A 37.90 +.80 37.10 1810 ---- 39.80B 37.20A 37.20A 39.20 +.90 38.30 1815 ---- 41.20B 38.40A 38.40A 40.50 +.90 39.60 1820 ---- 42.50B 39.60A 39.60A 41.90 +1.00 40.90 1825 ---- 43.90B 40.90A 40.90A 43.30 +1.10 42.20 50 50 1830 ---- 45.40B 42.20A 42.20A 44.70 +1.10 43.60 1835 ---- 46.80B 43.50A 43.50A 46.20 +1.20 45.00 1840 ---- 48.40B 44.90A 44.90A 47.70 +1.30 46.40 210 1845 ---- 49.90B 46.30A 46.30A 49.30 +1.40 47.90 1850 ---- 51.50B 47.70A 47.70A 50.90 +1.50 1 49.40 26 1855 ---- 53.20B 49.30A 49.30A 52.50 +1.50 51.00 1860 ---- 54.90B 50.80A 50.80A 54.20 +1.60 52.60 1865 ---- 56.60B 52.40A 52.40A 55.90 +1.70 54.20 1870 ---- 58.40B 54.00A 54.00A 57.70 +1.80 55.90 1875 ---- 60.30B 55.70A 55.70A 59.50 +1.90 57.60 1880 ---- 62.20B 57.40A 57.40A 61.40 +2.00 59.40 1885 ---- 64.00B 59.10A 59.10A 63.30 +2.10 61.20 1890 ---- 66.00B 61.00A 61.00A 65.20 +2.10 63.10 15 1895 ---- 68.00B 62.80A 62.80A 67.20 +2.20 65.00 1900 ---- 70.10B 64.70A 64.70A 69.30 +2.40 66.90 30 1905 ---- 72.20B 66.60A 66.60A 71.40 +2.40 69.00 1910 ---- 74.40B 68.60A 68.60A 73.50 +2.50 71.00 1915 ---- 76.60B 70.60A 70.60A 75.70 +2.60 73.10 1920 ---- 78.90B 72.60A 72.60A 78.00 +2.80 75.20 1925 ---- 81.20B 74.80A 74.80A 80.30 +2.90 77.40 1930 ---- 83.60B 76.90A 76.90A 82.60 +2.90 79.70 1 1935 ---- 86.00B 79.10A 79.10A 85.00 +3.00 82.00 1940 ---- 88.40B 81.30A 81.30A 87.40 +3.10 84.30 1945 ---- 90.90B 83.60A 83.60A 89.90 +3.20 86.70 1950 ---- 93.40B 85.90A 85.90A 92.40 +3.30 89.10 1955 ---- 96.00B 88.30A 88.30A 95.00 +3.40 91.60 1960 ---- 98.70B 90.70A 90.70A 97.60 +3.50 94.10 1965 ---- 101.30B 93.20A 93.20A 100.20 +3.50 96.70 1970 ---- 104.00B 95.70A 95.70A 102.90 +3.60 99.30 1 1 1975 ---- 106.80B 98.20A 98.20A 105.70 +3.80 101.90 100 1980 ---- 109.60B 100.80A 100.80A 108.50 +3.90 104.60 1985 ---- 112.50B 103.50A 103.50A 111.30 +4.00 107.30 1990 ---- 115.30B 106.00A 106.00A 114.10 +4.00 110.10 1995 ---- 118.30B 108.80A 108.80A 117.10 +4.20 112.90 2000 ---- 121.20B 111.50A 111.50A 120.00 +4.20 115.80 2005 ---- 124.20B 114.40A 114.40A 123.00 +4.30 118.70 2010 ---- 127.30B 117.20A 117.20A 126.00 +4.40 121.60 2015 ---- 130.40B 120.10A 120.10A 129.10 +4.50 124.60 2020 ---- 133.50B 123.00A 123.00A 132.20 +4.60 127.60 2025 ---- 136.70B 126.00A 126.00A 135.30 +4.70 130.60 2030 ---- 139.90B 129.00A 129.00A 138.50 +4.80 133.70 2035 ---- 143.10B 132.10A 132.10A 141.70 +4.90 136.80 2040 ---- 146.40B 135.20A 135.20A 144.90 +4.90 140.00 2045 ---- 149.70B 138.30A 138.30A 148.20 +5.00 143.20 2050 ---- 153.00B 141.50A 141.50A 151.50 +5.10 146.40 2055 ---- 156.40B 144.70A 144.70A 154.80 +5.20 149.60 2060 ---- 159.80B 147.90A 147.90A 158.20 +5.30 152.90 2065 ---- 163.30B 151.20A 151.20A 161.60 +5.40 156.20 2070 ---- 166.80B 154.50A 154.50A 165.00 +5.40 159.60 2075 ---- 170.30B 157.80A 157.80A 168.50 +5.50 163.00 2 2080 ---- 173.80B 161.20A 161.20A 172.00 +5.60 166.40 2085 ---- 177.40B 164.60A 164.60A 175.50 +5.60 169.90 2090 ---- 181.00B 168.10A 168.10A 179.10 +5.70 173.40 2095 ---- 184.70B 171.50A 171.50A 182.70 +5.80 176.90 2100 ---- 188.30B 175.00A 175.00A 186.30 +5.90 180.40 3 2105 ---- 192.00B 178.50A 178.50A 190.00 +6.00 184.00 2110 ---- 195.70B 182.10A 182.10A 193.60 +6.00 187.60 2115 ---- 199.50B 186.10A 186.10A 197.30 +6.10 191.20 2120 ---- 203.30B 189.70A 189.70A 201.10 +6.20 194.90 2125 ---- 207.10B 193.40A 193.40A 204.80 +6.20 198.60 3 2130 ---- 210.90B 197.10A 197.10A 208.60 +6.30 202.30 2135 ---- 214.70B 200.80A 200.80A 212.40 +6.40 206.00 2140 ---- 218.60B 204.50A 204.50A 216.30 +6.50 209.80 2145 ---- 222.50B 208.30A 208.30A 220.10 +6.50 213.60 2150 ---- 226.40B 212.00A 212.00A 224.00 +6.60 217.40 3 2155 ---- 230.40B 215.90A 215.90A 227.90 +6.70 221.20 2160 ---- 234.40B 219.70A 219.70A 231.80 +6.70 225.10 2165 ---- 238.40B 223.60A 223.60A 235.80 +6.80 229.00 2170 ---- 242.40B 227.40A 227.40A 239.80 +6.90 232.90 2175 241.70 246.40B 231.40A 239.20A 243.80 +7.00 1 236.80 4 2180 ---- 250.40B 235.30A 235.30A 247.80 +7.00 240.80 2185 ---- 254.50B 239.30A 239.30A 251.80 +7.00 244.80 2190 ---- 258.60B 243.20A 243.20A 255.90 +7.10 248.80 2195 ---- 262.70B 247.20A 247.20A 259.90 +7.10 252.80 2200 ---- 266.90B 251.20A 251.20A 264.00 +7.20 256.80 1 2205 ---- 271.00B 255.30A 255.30A 268.10 +7.20 260.90 2210 ---- 275.20B 259.30A 259.30A 272.30 +7.40 264.90 2215 ---- 279.40B 263.40A 263.40A 276.40 +7.40 269.00 2220 ---- 283.60B 267.50A 267.50A 280.60 +7.40 273.20 2225 282.60 287.80B 271.60A 280.00A 284.80 +7.50 1 277.30 2230 ---- 292.00B 275.70A 275.70A 289.00 +7.60 281.40 2235 ---- 296.30B 279.80A 279.80A 293.20 +7.60 285.60 2240 ---- 300.50B 284.00A 284.00A 297.40 +7.60 289.80 2245 ---- 304.80B 288.10A 288.10A 301.70 +7.70 294.00 2250 303.70 309.10B 292.30A 301.00A 306.00 +7.80 1 298.20 1 2255 ---- 313.40B 296.50A 296.50A 310.20 +7.80 302.40 2260 ---- 317.70B 300.90A 300.90A 314.50 +7.80 306.70 1 2265 ---- 322.10B 305.10A 305.10A 318.80 +7.90 310.90 2270 ---- 326.40B 309.40A 309.40A 323.20 +8.00 315.20 2275 ---- 330.80B 313.70A 313.70A 327.50 +8.00 319.50 1 2280 ---- 335.20B 318.00A 318.00A 331.80 +8.00 323.80 2290 ---- 343.90B 326.50A 326.50A 340.60 +8.20 332.40 2300 ---- 352.80B 335.10A 335.10A 349.40 +8.30 341.10 2310 ---- 361.70B 343.90A 343.90A 358.20 +8.30 349.90 2320 ---- 370.60B 352.60A 352.60A 367.10 +8.40 358.70 2325 ---- 375.10B 357.00A 357.00A 371.50 +8.40 363.10 9 2330 ---- 379.60B 361.40A 361.40A 376.00 +8.50 367.50 2340 ---- 388.60B 370.30A 370.30A 385.00 +8.60 376.40 2350 ---- 397.60B 379.20A 379.20A 394.00 +8.70 385.30 18 2360 ---- 406.70B 388.20A 388.20A 403.00 +8.70 394.30 2370 ---- 415.80B 397.30A 397.30A 412.10 +8.90 403.20 2375 ---- 420.40B 401.80A 401.80A 416.70 +8.90 407.80 21 2380 ---- 425.00B 406.30A 406.30A 421.20 +8.90 412.30 2400 ---- 443.40B 424.40A 424.40A 439.60 +9.10 430.50 2425 ---- 466.60B 447.30A 447.30A 462.60 +9.20 453.40 2450 ---- 489.90B 470.50A 470.50A 485.90 +9.50 476.40 2475 ---- 513.40B 493.90A 493.90A 509.30 +9.60 499.70 2500 ---- 537.00B 517.30A 517.30A 532.90 +9.80 523.10 2525 ---- 560.70B 540.80A 540.80A 556.60 +9.90 546.70 2550 ---- 584.60B 564.50A 564.50A 580.40 +10.10 570.30 2575 ---- 608.50B 588.40A 588.40A 604.40 +10.30 594.10 2650 ---- 681.00B 660.50A 660.50A 676.80 +10.60 666.20 3000 ---- 1026.40B 1005.30A 1005.30A 1023.30 +12.00 1011.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.50 -.20 2.70 1400 ---- ---- ---- ---- 3.00 -.20 3.20 25 1420 ---- ---- ---- ---- 3.40 -.20 3.60 1425 ---- ---- ---- ---- 3.50 -.20 3.70 1430 ---- ---- ---- ---- 3.60 -.30 3.90 1440 ---- ---- ---- ---- 3.90 -.20 4.10 1450 ---- ---- ---- ---- 4.10 -.30 4.40 1460 ---- ---- ---- ---- 4.40 -.30 4.70 1470 ---- ---- ---- ---- 4.70 -.30 5.00 1475 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1480 ---- ---- ---- ---- 5.10 -.20 5.30 1490 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1500 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1510 ---- ---- 6.40A 6.40A 6.20 -.30 6.50 1515 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 1520 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1525 ---- ---- 7.00A 7.00A 6.80 -.30 7.10 1530 ---- ---- 7.20A 7.20A 7.00 -.30 7.30 1535 ---- ---- 7.50A 7.50A 7.30 -.30 7.60 1540 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1545 ---- ---- 7.90A 7.90A 7.70 -.30 8.00 1550 ---- ---- 8.20A 8.20A 8.00 -.30 8.30 1555 ---- ---- 8.40A 8.40A 8.30 -.20 8.50 1560 ---- ---- 8.70A 8.70A 8.50 -.30 8.80 1565 ---- ---- 9.00A 9.00A 8.80 -.30 9.10 1570 ---- ---- ---- ---- 9.10 -.20 9.30 1575 ---- ---- ---- ---- 9.40 -.20 9.60 1580 ---- ---- ---- ---- 9.70 -.20 9.90 1585 ---- ---- ---- ---- 10.00 -.20 10.20 1590 ---- ---- ---- ---- 10.30 -.20 10.50 1595 ---- ---- ---- ---- 10.70 -.10 10.80 1600 ---- ---- 11.10A 11.10A 11.00 -.20 11.20 1605 ---- ---- ---- ---- 11.30 -.20 11.50 1610 ---- ---- ---- ---- 11.70 -.20 11.90 1615 ---- ---- ---- ---- 12.10 -.10 12.20 1 1 1620 ---- ---- ---- ---- 12.50 -.10 12.60 1625 ---- ---- ---- ---- 12.80 -.20 13.00 1630 ---- ---- ---- ---- 13.30 -.10 13.40 1635 ---- ---- ---- ---- 13.70 -.10 13.80 1640 ---- ---- ---- ---- 14.10 -.10 14.20 1645 ---- ---- 14.60A 14.60A 14.50 -.20 14.70 1650 ---- 15.20B ---- 15.20B 15.00 -.10 15.10 1655 ---- 15.70B 15.50A 15.70B 15.50 -.10 15.60 1 1660 ---- 16.20B 16.00A 16.20B 16.00 -.10 16.10 1 1665 ---- 16.70B 16.50A 16.70B 16.50 -.10 16.60 1670 ---- 17.20B 17.00A 17.20B 17.00 -.10 17.10 1675 ---- 17.80B 17.50A 17.80B 17.50 -.10 17.60 1680 ---- 18.40B 18.10A 18.40B 18.10 -.10 18.20 1685 ---- 19.00B 18.60A 19.00B 18.60 -.10 18.70 1690 ---- 19.60B 19.20A 19.60B 19.20 -.10 19.30 1695 ---- 20.20B 19.80A 20.20B 19.80 -.10 19.90 1700 ---- 20.90B 20.40A 20.40A 20.50 UNCH 20.50 1705 ---- 21.50B 21.00A 21.00A 21.10 -.10 21.20 1710 ---- 22.20B 21.70A 21.70A 21.80 UNCH 21.80 1715 ---- 22.90B 22.30A 22.30A 22.50 UNCH 22.50 1720 ---- 23.70B 23.00A 23.00A 23.20 UNCH 23.20 1725 ---- 24.40B 23.70A 23.70A 23.90 UNCH 23.90 1730 ---- 25.20B 24.50A 24.50A 24.70 UNCH 24.70 1735 ---- 26.00B 25.20A 25.20A 25.50 UNCH 25.50 1740 ---- 26.90B 26.00A 26.00A 26.30 UNCH 26.30 1745 ---- 27.70B 26.80A 26.80A 27.20 +.10 27.10 1750 ---- 28.60B 27.60A 27.60A 28.00 +.10 27.90 1 1755 ---- 29.50B 28.50A 28.50A 28.90 +.10 28.80 1760 ---- 30.50B 29.30A 29.30A 29.80 +.10 29.70 1765 ---- 31.40B 30.20A 30.20A 30.80 +.20 30.60 1770 ---- 32.40B 31.10A 31.10A 31.80 +.20 31.60 1775 ---- 33.50B 32.10A 32.10A 32.80 +.20 32.60 1780 ---- 34.50B 33.00A 33.00A 33.90 +.30 33.60 1785 ---- 35.60B 34.00A 34.00A 34.90 +.30 34.60 1790 ---- 36.70B 35.10A 35.10A 36.00 +.30 35.70 1795 ---- 37.90B 36.10A 36.10A 37.20 +.40 36.80 1800 ---- 39.10B 37.20A 37.20A 38.40 +.50 37.90 1805 ---- 40.30B 38.30A 38.30A 39.60 +.50 39.10 1810 ---- 41.60B 39.50A 39.50A 40.80 +.50 40.30 1815 ---- 42.90B 40.60A 40.60A 42.10 +.60 41.50 1820 ---- 44.20B 41.80A 41.80A 43.40 +.60 42.80 1825 ---- 45.60B 43.10A 43.10A 44.80 +.70 44.10 22 1830 ---- 47.00B 44.30A 44.30A 46.20 +.80 45.40 1835 ---- 48.40B 45.60A 45.60A 47.60 +.80 46.80 1840 ---- 49.90B 47.00A 47.00A 49.10 +.90 48.20 1845 ---- 51.50B 48.30A 48.30A 50.60 +.90 49.70 1850 ---- 53.00B 49.70A 49.70A 52.20 +1.00 51.20 1855 ---- 54.60B 51.20A 51.20A 53.70 +1.00 52.70 1860 ---- 56.30B 52.70A 52.70A 55.40 +1.10 54.30 1865 ---- 58.00B 54.30A 54.30A 57.10 +1.20 55.90 1870 ---- 59.70B 55.80A 55.80A 58.80 +1.30 57.50 1875 ---- 61.50B 57.50A 57.50A 60.50 +1.30 59.20 1880 ---- 63.30B 59.10A 59.10A 62.30 +1.40 60.90 1885 ---- 65.10B 60.80A 60.80A 64.20 +1.50 62.70 1890 ---- 67.00B 62.60A 62.60A 66.10 +1.60 64.50 1895 ---- 68.90B 64.40A 64.40A 68.00 +1.70 66.30 1900 ---- 70.90B 66.20A 66.20A 70.00 +1.80 68.20 1905 ---- 72.90B 68.10A 68.10A 72.00 +1.90 70.10 1910 ---- 75.00B 70.00A 70.00A 74.00 +1.90 2 72.10 1915 ---- 77.10B 71.90A 71.90A 76.10 +2.00 74.10 1920 ---- 79.30B 73.80A 73.80A 78.30 +2.10 76.20 1925 ---- 81.50B 75.90A 75.90A 80.50 +2.20 78.30 1930 ---- 83.70B 78.00A 78.00A 82.70 +2.30 80.40 1935 ---- 86.00B 80.10A 80.10A 85.00 +2.40 82.60 1940 ---- 88.40B 82.20A 82.20A 87.30 +2.50 84.80 1945 ---- 90.80B 84.40A 84.40A 89.70 +2.60 87.10 1950 ---- 93.20B 86.60A 86.60A 92.10 +2.70 89.40 1 1955 ---- 95.70B 88.90A 88.90A 94.50 +2.70 91.80 1960 ---- 98.20B 91.20A 91.20A 97.00 +2.80 94.20 1965 ---- 100.70B 93.60A 93.60A 99.60 +3.00 96.60 1970 ---- 103.30B 96.00A 96.00A 102.20 +3.10 99.10 1975 ---- 106.00B 98.40A 98.40A 104.80 +3.20 101.60 1980 ---- 108.70B 100.90A 100.90A 107.40 +3.20 104.20 1985 ---- 111.40B 103.40A 103.40A 110.10 +3.30 106.80 1990 ---- 114.20B 105.90A 105.90A 112.90 +3.40 109.50 1 1995 ---- 117.00B 108.60A 108.60A 115.70 +3.50 112.20 2000 ---- 119.80B 111.20A 111.20A 118.50 +3.60 114.90 2005 ---- 122.70B 113.80A 113.80A 121.40 +3.70 117.70 2010 ---- 125.60B 116.50A 116.50A 124.30 +3.80 120.50 2015 ---- 128.60B 119.30A 119.30A 127.20 +3.80 123.40 2020 ---- 131.60B 122.20A 122.20A 130.20 +4.00 126.20 2025 ---- 134.60B 125.00A 125.00A 133.20 +4.00 129.20 2030 ---- 137.70B 127.90A 127.90A 136.20 +4.10 132.10 2035 ---- 140.80B 130.80A 130.80A 139.30 +4.20 135.10 2040 ---- 143.90B 133.80A 133.80A 142.40 +4.20 138.20 2045 ---- 147.10B 136.80A 136.80A 145.60 +4.40 141.20 2050 ---- 150.30B 139.80A 139.80A 148.80 +4.50 144.30 2055 ---- 153.60B 142.90A 142.90A 152.00 +4.50 147.50 2060 ---- 156.90B 146.00A 146.00A 155.20 +4.50 150.70 2065 ---- 160.20B 149.10A 149.10A 158.50 +4.60 153.90 2070 ---- 163.50B 152.30A 152.30A 161.80 +4.70 157.10 2075 ---- 166.90B 155.50A 155.50A 165.20 +4.80 160.40 2080 ---- 170.30B 158.80A 158.80A 168.50 +4.80 163.70 2085 ---- 173.80B 162.10A 162.10A 171.90 +4.90 167.00 2090 ---- 177.20B 165.40A 165.40A 175.40 +5.10 170.30 2095 ---- 180.70B 168.70A 168.70A 178.80 +5.10 173.70 2100 ---- 184.30B 172.00A 172.00A 182.30 +5.10 177.20 2105 ---- 187.80B 175.50A 175.50A 185.90 +5.30 180.60 2110 ---- 191.40B 178.90A 178.90A 189.40 +5.30 184.10 2115 ---- 195.00B 182.40A 182.40A 193.00 +5.40 187.60 2120 ---- 198.70B 185.90A 185.90A 196.60 +5.50 191.10 2125 ---- 202.30B 189.40A 189.40A 200.20 +5.50 194.70 2130 ---- 206.00B 193.00A 193.00A 203.90 +5.60 198.30 2135 ---- 209.80B 196.60A 196.60A 207.60 +5.70 201.90 2140 ---- 213.50B 201.00A 201.00A 211.30 +5.80 205.50 2145 ---- 217.30B 204.60A 204.60A 215.00 +5.80 209.20 2150 ---- 221.10B 208.20A 208.20A 218.70 +5.80 212.90 2155 ---- 224.90B 212.00A 212.00A 222.50 +5.90 216.60 2160 ---- 228.70B 215.70A 215.70A 226.30 +6.00 220.30 2165 ---- 232.60B 219.40A 219.40A 230.10 +6.00 224.10 2170 ---- 236.50B 223.10A 223.10A 234.00 +6.10 227.90 2175 ---- 240.40B 226.90A 226.90A 237.90 +6.20 231.70 2180 ---- 244.30B 230.70A 230.70A 241.70 +6.20 235.50 2185 ---- 248.30B 234.50A 234.50A 245.60 +6.20 239.40 2190 ---- 252.20B 238.40A 238.40A 249.60 +6.30 243.30 2195 ---- 256.20B 242.20A 242.20A 253.50 +6.40 247.10 2200 ---- 260.20B 246.00A 246.00A 257.50 +6.40 251.10 2205 ---- 264.30B 250.00A 250.00A 261.50 +6.50 255.00 2210 ---- 268.30B 254.00A 254.00A 265.50 +6.50 259.00 2215 ---- 272.40B 258.00A 258.00A 269.50 +6.60 262.90 2220 ---- 276.50B 262.00A 262.00A 273.60 +6.70 266.90 2225 ---- 280.60B 266.00A 266.00A 277.60 +6.70 270.90 2230 ---- 284.70B 270.00A 270.00A 281.70 +6.70 275.00 2235 ---- 288.80B 274.00A 274.00A 285.80 +6.80 279.00 2240 ---- 293.00B 278.00A 278.00A 289.90 +6.80 283.10 2245 ---- 297.10B 282.10A 282.10A 294.00 +6.80 287.20 2250 ---- 301.30B 286.10A 286.10A 298.20 +6.90 291.30 2255 ---- 305.50B 290.30A 290.30A 302.40 +7.00 295.40 2260 ---- 309.70B 294.40A 294.40A 306.50 +7.00 299.50 2265 ---- 314.00B 298.50A 298.50A 310.70 +7.10 303.60 2270 ---- 318.20B 302.60A 302.60A 314.90 +7.10 307.80 2275 ---- 322.50B 306.80A 306.80A 319.20 +7.20 312.00 2280 ---- 326.70B 310.90A 310.90A 323.40 +7.20 316.20 2285 ---- 331.00B 315.10A 315.10A 327.60 +7.20 320.40 2290 ---- 335.30B 319.30A 319.30A 331.90 +7.30 324.60 2300 338.80 343.90B 327.80A 336.10A 340.50 +7.40 1 333.10 2310 ---- 352.60B 336.40A 336.40A 349.10 +7.50 341.60 2320 ---- 361.40B 345.00A 345.00A 357.80 +7.60 350.20 2325 ---- 365.70B 349.30A 349.30A 362.10 +7.60 354.50 2330 ---- 370.10B 353.60A 353.60A 366.50 +7.60 358.90 2340 ---- 379.00B 362.30A 362.30A 375.30 +7.80 367.50 2350 ---- 387.80B 370.90A 370.90A 384.10 +7.80 376.30 2360 ---- 396.70B 379.70A 379.70A 393.00 +8.00 385.00 2370 ---- 405.70B 388.50A 388.50A 401.90 +8.00 393.90 2375 ---- 410.20B 392.90A 392.90A 406.30 +8.00 398.30 2380 ---- 414.60B 397.30A 397.30A 410.80 +8.10 402.70 2400 ---- 432.70B 415.10A 415.10A 428.80 +8.30 420.50 2425 ---- 455.50B 437.80A 437.80A 451.50 +8.50 443.00 2450 ---- 478.40B 460.30A 460.30A 474.30 +8.60 465.70 2475 ---- 501.60B 483.30A 483.30A 497.40 +8.80 488.60 2500 ---- 524.90B 506.60A 506.60A 520.60 +8.90 511.70 2525 ---- 548.30B 530.00A 530.00A 544.00 +9.10 534.90 2550 ---- 571.80B 553.30A 553.30A 567.50 +9.30 558.20 2575 ---- 595.50B 576.90A 576.90A 591.10 +9.40 581.70 2800 ---- 812.60B 793.20A 793.20A 808.40 +10.70 797.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 5 1025 ---- ---- ---- ---- .50 +.10 .40 1050 ---- ---- ---- ---- .50 UNCH .50 4 1075 ---- ---- ---- ---- .60 UNCH .60 1080 ---- ---- ---- ---- .60 UNCH .60 1090 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .70 UNCH .70 2 1110 ---- ---- ---- ---- .70 UNCH .70 1120 ---- ---- ---- ---- .80 UNCH .80 1125 ---- ---- ---- ---- .80 UNCH .80 1130 ---- ---- ---- ---- .80 UNCH .80 1140 ---- ---- ---- ---- .90 UNCH .90 1150 ---- ---- ---- ---- .90 -.10 1.00 1160 ---- ---- ---- ---- .90 -.10 1.00 1170 ---- ---- ---- ---- 1.00 -.10 1.10 1175 ---- ---- ---- ---- 1.00 -.10 1.10 1180 ---- ---- ---- ---- 1.10 UNCH 1.10 1185 ---- ---- ---- ---- 1.10 -.10 1.20 1190 ---- ---- ---- ---- 1.10 -.10 1.20 1195 ---- ---- ---- ---- 1.10 -.10 1.20 1200 ---- ---- ---- ---- 1.20 -.10 1.30 2 1205 ---- ---- ---- ---- 1.20 -.10 1.30 1210 ---- ---- ---- ---- 1.20 -.20 1.40 1215 ---- ---- ---- ---- 1.30 -.10 1.40 1220 ---- ---- ---- ---- 1.30 -.10 1.40 1225 ---- ---- ---- ---- 1.30 -.20 1.50 1230 ---- ---- ---- ---- 1.40 -.10 1.50 1235 ---- ---- ---- ---- 1.40 -.20 1.60 1240 ---- ---- ---- ---- 1.50 -.10 1.60 1245 ---- ---- ---- ---- 1.50 -.20 1.70 1250 ---- ---- ---- ---- 1.50 -.20 1.70 152 1255 ---- ---- ---- ---- 1.60 -.10 1.70 1260 ---- ---- ---- ---- 1.60 -.20 1.80 1265 ---- ---- ---- ---- 1.70 -.10 1.80 1270 ---- ---- ---- ---- 1.70 -.20 1.90 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1280 ---- ---- ---- ---- 1.80 -.20 2.00 1285 ---- ---- ---- ---- 1.90 -.20 2.10 1290 ---- ---- ---- ---- 2.00 -.10 2.10 1295 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- ---- ---- 2.10 -.20 2.30 101 1305 ---- ---- ---- ---- 2.20 -.10 2.30 1310 ---- ---- ---- ---- 2.20 -.20 2.40 1315 ---- ---- ---- ---- 2.30 -.20 2.50 1320 ---- ---- ---- ---- 2.40 -.10 2.50 1325 ---- ---- ---- ---- 2.40 -.20 2.60 701 1330 ---- ---- ---- ---- 2.50 -.20 2.70 1335 ---- ---- ---- ---- 2.60 -.20 2.80 1340 ---- ---- ---- ---- 2.70 -.10 2.80 1345 ---- ---- ---- ---- 2.80 -.10 2.90 1350 ---- ---- ---- ---- 2.90 -.10 3.00 2 1355 ---- ---- ---- ---- 2.90 -.20 3.10 1360 ---- ---- ---- ---- 3.00 -.20 3.20 1365 ---- ---- ---- ---- 3.10 -.20 3.30 1370 ---- ---- ---- ---- 3.20 -.20 3.40 1375 ---- ---- ---- ---- 3.30 -.20 3.50 1380 ---- ---- ---- ---- 3.40 -.20 3.60 1385 ---- ---- ---- ---- 3.60 -.10 3.70 1390 ---- ---- ---- ---- 3.70 -.10 3.80 1395 ---- ---- ---- ---- 3.80 -.20 4.00 1400 ---- ---- ---- ---- 3.90 -.20 2 4.10 82 84 1405 ---- ---- ---- ---- 4.00 -.20 4.20 1410 ---- ---- ---- ---- 4.20 -.20 4.40 1415 ---- ---- ---- ---- 4.30 -.20 4.50 1420 ---- ---- ---- ---- 4.40 -.20 4.60 1425 ---- ---- ---- ---- 4.60 -.20 4.80 1430 ---- ---- ---- ---- 4.70 -.20 4.90 1435 ---- ---- ---- ---- 4.90 -.20 5.10 1440 ---- ---- ---- ---- 5.00 -.20 5.20 1445 ---- ---- ---- ---- 5.20 -.20 5.40 1450 ---- ---- ---- ---- 5.30 -.30 5.60 157 1455 ---- ---- ---- ---- 5.50 -.20 5.70 1460 ---- ---- ---- ---- 5.70 -.20 5.90 1465 ---- ---- ---- ---- 5.80 -.30 6.10 1470 ---- ---- ---- ---- 6.00 -.30 6.30 1475 ---- ---- ---- ---- 6.20 -.30 6.50 1480 ---- ---- ---- ---- 6.40 -.20 6.60 1485 ---- ---- ---- ---- 6.60 -.20 6.80 1490 ---- ---- ---- ---- 6.80 -.30 7.10 1495 ---- ---- ---- ---- 7.00 -.30 7.30 1500 ---- ---- ---- ---- 7.20 -.30 2 7.50 2 381 1505 ---- ---- ---- ---- 7.50 -.20 7.70 1510 ---- ---- ---- ---- 7.70 -.20 7.90 2 1515 ---- ---- ---- ---- 7.90 -.30 8.20 1520 ---- ---- ---- ---- 8.20 -.20 8.40 1525 ---- ---- ---- ---- 8.40 -.30 8.70 1530 ---- ---- ---- ---- 8.70 -.20 8.90 1535 ---- ---- ---- ---- 8.90 -.30 9.20 1540 ---- ---- ---- ---- 9.20 -.20 9.40 1545 ---- ---- ---- ---- 9.50 -.20 9.70 1550 ---- ---- ---- ---- 9.80 -.20 10.00 769 1555 ---- ---- ---- ---- 10.10 -.20 10.30 1560 ---- ---- ---- ---- 10.40 -.20 10.60 1565 ---- ---- ---- ---- 10.70 -.20 10.90 1570 ---- ---- ---- ---- 11.10 -.10 11.20 1575 ---- ---- ---- ---- 11.40 -.20 11.60 1 1580 ---- ---- ---- ---- 11.70 -.20 11.90 1 1585 ---- ---- ---- ---- 12.10 -.10 12.20 1590 ---- ---- ---- ---- 12.50 -.10 12.60 1595 ---- ---- ---- ---- 12.90 -.10 13.00 1600 ---- ---- ---- ---- 13.30 -.10 13.40 1 653 1605 ---- ---- ---- ---- 13.70 -.10 13.80 1610 ---- ---- ---- ---- 14.10 -.10 14.20 1615 ---- ---- ---- ---- 14.50 -.10 14.60 1620 ---- ---- ---- ---- 15.00 UNCH 15.00 1625 ---- ---- ---- ---- 15.40 UNCH 15.40 10 1630 ---- ---- ---- ---- 15.90 UNCH 15.90 1635 ---- ---- ---- ---- 16.40 UNCH 16.40 1640 ---- ---- ---- ---- 16.90 +.10 16.80 1645 ---- ---- ---- ---- 17.40 +.10 17.30 1650 ---- ---- ---- ---- 17.90 UNCH 17.90 10 200 1655 ---- ---- ---- ---- 18.50 +.10 18.40 1660 ---- ---- ---- ---- 19.00 +.10 18.90 1665 ---- ---- ---- ---- 19.60 +.10 19.50 1670 ---- ---- ---- ---- 20.20 +.10 20.10 1675 ---- ---- ---- ---- 20.80 +.10 20.70 1 1 1680 ---- ---- ---- ---- 21.40 +.10 21.30 1685 ---- 22.00B ---- 22.00B 22.10 +.20 21.90 1690 ---- 22.60B ---- 22.60B 22.80 +.30 22.50 1695 ---- 23.30B ---- 23.30B 23.40 +.20 23.20 1700 24.00 24.10B 24.00 24.00 24.10 +.20 1 23.90 1 1610 1705 ---- 24.80B ---- 24.80B 24.90 +.30 24.60 1710 ---- 25.60B ---- 25.60B 25.60 +.30 25.30 1715 ---- 26.40B ---- 26.40B 26.40 +.30 26.10 1720 ---- 27.20B 26.80A 27.20B 27.20 +.30 26.90 1725 ---- 28.00B 27.60A 28.00B 28.00 +.30 27.70 26 1730 ---- 28.90B ---- 28.90B 28.80 +.30 28.50 1735 ---- 29.80B ---- 29.80B 29.70 +.40 29.30 1740 ---- 30.70B ---- 30.70B 30.50 +.30 30.20 6 1745 ---- 31.60B ---- 31.60B 31.40 +.30 31.10 1750 ---- 32.60B ---- 32.60B 32.40 +.40 32.00 60 390 1755 ---- 33.60B ---- 33.60B 33.30 +.40 32.90 1760 ---- 34.60B ---- 34.60B 34.30 +.40 33.90 1765 ---- 35.60B ---- 35.60B 35.30 +.40 34.90 1770 ---- 36.70B ---- 36.70B 36.40 +.50 35.90 1775 ---- 37.80B ---- 37.80B 37.50 +.50 37.00 49 1780 ---- 39.00B ---- 39.00B 38.60 +.50 38.10 1785 ---- 40.20B ---- 40.20B 39.70 +.50 39.20 1790 ---- 41.40B ---- 41.40B 40.90 +.60 40.30 1795 ---- 42.60B ---- 42.60B 42.10 +.60 41.50 1800 ---- 43.90B ---- 43.90B 43.30 +.60 42.70 79 1805 ---- 45.20B ---- 45.20B 44.60 +.70 43.90 1810 ---- 46.50B ---- 46.50B 45.90 +.70 45.20 1815 ---- 47.90B ---- 47.90B 47.30 +.80 46.50 1820 ---- 49.30B 47.80A 47.80A 48.70 +.80 47.90 1825 ---- 50.80B 49.10A 49.10A 50.10 +.90 49.20 1 1830 ---- 52.30B 50.40A 50.40A 51.60 +1.00 50.60 1835 ---- 53.80B 51.80A 51.80A 53.10 +1.00 52.10 1 2 1840 ---- 55.40B 53.20A 53.20A 54.60 +1.00 53.60 1 1 1845 ---- 57.00B 54.70A 54.70A 56.20 +1.10 55.10 1850 ---- 58.60B 56.10A 56.10A 57.90 +1.30 56.60 1 381 1855 ---- 60.30B 57.70A 57.70A 59.50 +1.30 58.20 1860 ---- 62.00B 59.30A 59.30A 61.20 +1.30 59.90 75 1865 ---- 63.80B 60.90A 60.90A 63.00 +1.50 61.50 1870 ---- 65.60B 62.60A 62.60A 64.80 +1.50 63.30 100 1875 ---- 67.40B 64.30A 64.30A 66.60 +1.60 65.00 320 1880 ---- 69.30B 66.00A 66.00A 68.50 +1.70 66.80 130 1885 ---- 71.20B 67.80A 67.80A 70.40 +1.80 68.60 1890 ---- 73.10B 69.60A 69.60A 72.30 +1.80 70.50 1895 ---- 75.10B 71.50A 71.50A 74.30 +1.90 72.40 1900 ---- 77.20B 73.30A 73.30A 76.40 +2.00 74.40 10 87 1905 ---- 79.30B 75.40A 75.40A 78.40 +2.00 76.40 10 1910 ---- 81.30B 77.30A 77.30A 80.50 +2.00 78.50 1915 ---- 83.50B 79.30A 79.30A 82.70 +2.20 80.50 1920 ---- 85.70B 81.30A 81.30A 84.90 +2.20 82.70 1 1 1925 ---- 87.90B 83.40A 83.40A 87.10 +2.30 84.80 1930 ---- 90.20B 85.50A 85.50A 89.40 +2.30 87.10 1935 ---- 92.60B 87.60A 87.60A 91.70 +2.40 89.30 1940 ---- 95.00B 89.80A 89.80A 94.10 +2.50 91.60 1945 ---- 97.40B 92.10A 92.10A 96.50 +2.60 93.90 1950 ---- 99.80B 94.20A 94.20A 98.90 +2.60 96.30 11 40 1955 ---- 102.30B 96.70A 96.70A 101.40 +2.70 98.70 1960 ---- 104.90B 99.00A 99.00A 103.90 +2.80 101.10 1965 ---- 107.50B 101.40A 101.40A 106.40 +2.80 103.60 1970 ---- 110.10B 103.80A 103.80A 109.00 +2.90 106.10 1975 ---- 112.70B 106.30A 106.30A 111.60 +2.90 108.70 15 160 1980 ---- 115.40B 108.80A 108.80A 114.30 +3.10 111.20 1985 ---- 118.20B 111.30A 111.30A 117.00 +3.10 113.90 1990 ---- 120.90B 113.90A 113.90A 119.70 +3.20 116.50 1995 ---- 123.70B 116.60A 116.60A 122.50 +3.30 119.20 2000 ---- 126.60B 119.10A 119.10A 125.30 +3.40 121.90 10 10 2005 ---- 129.50B 122.00A 122.00A 128.20 +3.50 124.70 2010 ---- 132.40B 124.70A 124.70A 131.00 +3.50 127.50 2015 ---- 135.40B 127.40A 127.40A 134.00 +3.60 130.40 2020 ---- 138.40B 130.30A 130.30A 136.90 +3.70 133.20 2025 ---- 141.40B 133.10A 133.10A 139.90 +3.80 136.10 2030 ---- 144.40B 136.00A 136.00A 142.90 +3.80 139.10 2035 ---- 147.50B 139.00A 139.00A 146.00 +3.90 142.10 2040 ---- 150.70B 141.90A 141.90A 149.10 +4.00 145.10 2045 ---- 153.80B 144.90A 144.90A 152.20 +4.10 148.10 2050 ---- 157.00B 147.90A 147.90A 155.40 +4.20 151.20 84 2055 ---- 160.30B 151.00A 151.00A 158.50 +4.20 154.30 2060 ---- 163.50B 154.20A 154.20A 161.80 +4.30 157.50 2065 ---- 166.80B 157.30A 157.30A 165.00 +4.40 160.60 2070 ---- 170.20B 160.50A 160.50A 168.30 +4.40 163.90 2075 ---- 173.50B 163.70A 163.70A 171.60 +4.50 167.10 2080 ---- 176.90B 166.90A 166.90A 175.00 +4.60 170.40 2085 ---- 180.30B 170.20A 170.20A 178.30 +4.60 173.70 2090 ---- 183.80B 173.50A 173.50A 181.70 +4.70 177.00 2095 ---- 187.30B 176.80A 176.80A 185.20 +4.80 180.40 2100 ---- 190.80B 180.00A 180.00A 188.60 +4.80 183.80 58 2105 ---- 194.30B 183.50A 183.50A 192.10 +4.80 187.30 2110 ---- 197.90B 186.90A 186.90A 195.60 +4.90 190.70 2115 ---- 201.40B 190.40A 190.40A 199.20 +5.00 194.20 2120 ---- 205.10B 193.90A 193.90A 202.70 +4.90 197.80 2125 ---- 208.70B 197.40A 197.40A 206.30 +5.00 201.30 2130 ---- 212.40B 200.90A 200.90A 210.00 +5.10 204.90 2135 ---- 216.10B 204.50A 204.50A 213.60 +5.10 208.50 2140 ---- 219.80B 208.00A 208.00A 217.30 +5.20 212.10 2145 ---- 223.50B 211.70A 211.70A 221.00 +5.30 215.70 2150 ---- 227.30B 215.20A 215.20A 224.70 +5.40 219.30 2155 ---- 231.00B 220.50A 220.50A 228.40 +5.40 223.00 2160 ---- 234.90B 224.10A 224.10A 232.20 +5.50 226.70 2165 ---- 238.70B 227.80A 227.80A 236.00 +5.60 230.40 2170 ---- 242.50B 231.50A 231.50A 239.80 +5.70 234.10 2175 ---- 246.40B 235.20A 235.20A 243.60 +5.80 237.80 2180 ---- 250.30B 239.00A 239.00A 247.40 +5.80 241.60 2185 ---- 254.20B 242.80A 242.80A 251.30 +5.90 245.40 2190 ---- 258.10B 246.60A 246.60A 255.20 +6.00 249.20 2195 ---- 262.10B 250.40A 250.40A 259.10 +6.10 253.00 2200 ---- 266.10B 254.00A 254.00A 263.00 +6.10 256.90 2205 ---- 270.00B 258.10A 258.10A 267.00 +6.20 260.80 2210 ---- 274.00B 262.00A 262.00A 271.00 +6.30 264.70 2215 ---- 278.10B 265.90A 265.90A 275.00 +6.30 268.70 2220 ---- 282.10B 269.80A 269.80A 279.00 +6.30 272.70 2225 ---- 286.20B 273.80A 273.80A 283.00 +6.30 276.70 2230 ---- 290.20B 277.80A 277.80A 287.10 +6.40 280.70 2235 ---- 294.30B 281.80A 281.80A 291.10 +6.30 284.80 2240 ---- 298.40B 285.80A 285.80A 295.20 +6.40 288.80 2245 ---- 302.60B 289.90A 289.90A 299.30 +6.40 292.90 2250 ---- 306.70B 293.70A 293.70A 303.40 +6.50 296.90 2255 ---- 310.90B 297.90A 297.90A 307.60 +6.60 301.00 2260 ---- 315.00B 302.00A 302.00A 311.70 +6.60 305.10 2265 ---- 319.20B 306.00A 306.00A 315.80 +6.60 309.20 2270 ---- 323.40B 310.10A 310.10A 320.00 +6.70 313.30 2275 ---- 327.60B 314.20A 314.20A 324.20 +6.80 317.40 2280 ---- 331.80B 318.30A 318.30A 328.30 +6.80 321.50 2285 ---- 336.10B 322.50A 322.50A 332.50 +6.80 325.70 2290 ---- 340.30B 326.60A 326.60A 336.80 +7.00 329.80 2295 ---- 344.60B 330.80A 330.80A 341.00 +7.00 334.00 2300 ---- 348.90B 334.80A 334.80A 345.20 +7.00 338.20 2305 ---- 353.20B 339.10A 339.10A 349.50 +7.10 342.40 2310 ---- 357.50B 343.30A 343.30A 353.80 +7.20 346.60 2315 ---- 361.80B 347.50A 347.50A 358.00 +7.20 350.80 2320 ---- 366.10B 351.80A 351.80A 362.30 +7.20 355.10 2325 ---- 370.40B 356.00A 356.00A 366.60 +7.30 359.30 2330 ---- 374.80B 360.50A 360.50A 371.00 +7.40 363.60 2335 ---- 379.20B 364.60A 364.60A 375.30 +7.40 367.90 2340 ---- 383.50B 369.00A 369.00A 379.60 +7.40 372.20 2345 ---- 387.90B 373.30A 373.30A 384.00 +7.50 376.50 2350 ---- 392.30B 377.50A 377.50A 388.40 +7.60 380.80 2360 ---- 401.10B 386.20A 386.20A 397.20 +7.70 389.50 2370 ---- 410.00B 394.90A 394.90A 406.00 +7.80 398.20 2375 ---- 414.40B 399.30A 399.30A 410.40 +7.80 402.60 2380 ---- 418.90B 403.70A 403.70A 414.80 +7.80 407.00 2390 ---- 427.80B 412.40A 412.40A 423.70 +7.90 415.80 2400 ---- 436.80B 421.10A 421.10A 432.70 +8.00 424.70 2410 ---- 445.80B 430.10A 430.10A 441.70 +8.10 433.60 2420 ---- 454.80B 439.00A 439.00A 450.70 +8.20 442.50 2425 ---- 459.30B 443.50A 443.50A 455.20 +8.20 447.00 2430 ---- 463.80B 448.00A 448.00A 459.70 +8.20 451.50 2440 ---- 472.90B 457.00A 457.00A 468.80 +8.30 460.50 2450 ---- 482.10B 465.90A 465.90A 477.90 +8.30 469.60 2475 ---- 505.00B 488.70A 488.70A 500.70 +8.40 492.30 2490 ---- 518.80B 502.40A 502.40A 514.50 +8.50 506.00 2500 ---- 528.10B 511.50A 511.50A 523.80 +8.70 515.10 2525 ---- 551.30B 534.50A 534.50A 546.90 +8.70 538.20 2550 ---- 574.70B 558.30A 558.30A 570.20 +8.90 561.30 2575 ---- 598.10B 581.80A 581.80A 593.70 +9.10 584.60 2600 ---- 621.70B 605.10A 605.10A 617.20 +9.20 608.00 2625 ---- 645.50B 628.80A 628.80A 640.90 +9.40 631.50 2650 ---- 669.30B 652.30A 652.30A 664.70 +9.50 655.20 2700 ---- 717.10B 700.10A 700.10A 712.60 +9.80 702.80 2750 ---- 765.30B 748.40A 748.40A 760.80 +10.00 750.80 2800 ---- 813.90B 796.60A 796.60A 809.40 +10.30 799.10 3000 ---- 1010.10B 993.00A 993.00A 1006.60 +11.30 995.30 3200 ---- 1208.90B 1192.60A 1192.60A 1206.40 +11.70 1194.70 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 +.10 .20 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .30 UNCH .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 UNCH 2.10 1275 ---- ---- ---- ---- 2.50 +.10 2.40 1300 ---- ---- ---- ---- 2.90 +.10 2.80 1325 ---- ---- ---- ---- 3.40 +.10 3.30 1350 ---- ---- ---- ---- 3.90 +.10 3.80 1375 ---- ---- ---- ---- 4.60 +.20 4.40 1400 ---- ---- ---- ---- 5.30 +.20 5.10 1425 ---- ---- ---- ---- 6.10 +.20 5.90 1430 ---- ---- ---- ---- 6.30 +.30 6.00 1440 ---- ---- ---- ---- 6.60 +.20 6.40 1450 ---- ---- ---- ---- 7.00 +.30 6.70 1460 ---- ---- ---- ---- 7.40 +.30 7.10 1470 ---- ---- ---- ---- 7.80 +.30 7.50 1475 ---- ---- ---- ---- 8.00 +.30 7.70 1480 ---- ---- ---- ---- 8.20 +.30 7.90 1490 ---- ---- ---- ---- 8.70 +.40 8.30 1500 ---- ---- ---- ---- 9.20 +.40 8.80 1510 ---- ---- ---- ---- 9.70 +.40 9.30 1520 ---- ---- ---- ---- 10.20 +.40 9.80 1525 ---- ---- ---- ---- 10.50 +.50 10.00 1530 ---- ---- ---- ---- 10.80 +.50 10.30 1535 ---- ---- ---- ---- 11.10 +.50 10.60 1540 ---- ---- ---- ---- 11.40 +.50 10.90 1545 ---- ---- ---- ---- 11.70 +.50 11.20 1550 ---- ---- ---- ---- 12.00 +.50 11.50 1555 ---- ---- ---- ---- 12.30 +.50 11.80 1560 ---- ---- ---- ---- 12.60 +.50 12.10 1565 ---- ---- ---- ---- 13.00 +.60 12.40 1570 ---- ---- ---- ---- 13.30 +.60 12.70 1575 ---- ---- ---- ---- 13.70 +.60 13.10 1580 ---- ---- ---- ---- 14.00 +.60 13.40 1585 ---- ---- ---- ---- 14.40 +.60 13.80 1590 ---- ---- ---- ---- 14.80 +.70 14.10 1595 ---- ---- ---- ---- 15.20 +.70 14.50 1600 ---- ---- ---- ---- 15.60 +.70 14.90 1605 ---- ---- ---- ---- 16.00 +.70 15.30 1610 ---- ---- ---- ---- 16.40 +.70 15.70 1615 ---- ---- ---- ---- 16.90 +.80 16.10 1620 ---- ---- ---- ---- 17.30 +.70 16.60 1625 ---- ---- ---- ---- 17.80 +.80 17.00 1630 ---- ---- ---- ---- 18.30 +.80 17.50 1635 ---- ---- ---- ---- 18.80 +.90 17.90 1640 ---- ---- ---- ---- 19.30 +.90 18.40 1645 ---- ---- ---- ---- 19.80 +.90 18.90 1650 ---- ---- ---- ---- 20.30 +.90 19.40 1655 ---- ---- ---- ---- 20.90 +1.00 19.90 1660 ---- ---- ---- ---- 21.40 +.90 20.50 1665 ---- ---- ---- ---- 22.00 +1.00 21.00 1670 ---- ---- ---- ---- 22.60 +1.00 21.60 1675 ---- ---- ---- ---- 23.20 +1.00 22.20 1680 ---- ---- ---- ---- 23.90 +1.10 22.80 1685 ---- ---- ---- ---- 24.50 +1.10 23.40 1690 ---- ---- ---- ---- 25.20 +1.20 24.00 1695 ---- ---- ---- ---- 25.90 +1.20 24.70 1700 ---- ---- ---- ---- 26.60 +1.20 25.40 1705 ---- ---- ---- ---- 27.30 +1.20 26.10 1710 ---- ---- ---- ---- 28.00 +1.20 26.80 1715 ---- ---- ---- ---- 28.80 +1.30 27.50 1720 ---- ---- ---- ---- 29.60 +1.30 28.30 1725 ---- ---- ---- ---- 30.40 +1.40 29.00 1730 ---- ---- ---- ---- 31.30 +1.50 29.80 1735 ---- ---- ---- ---- 32.10 +1.50 30.60 1740 ---- ---- ---- ---- 33.00 +1.50 31.50 1745 ---- ---- ---- ---- 34.00 +1.70 32.30 1750 ---- ---- ---- ---- 34.90 +1.70 33.20 1755 ---- ---- ---- ---- 35.90 +1.80 34.10 1760 ---- ---- ---- ---- 36.90 +1.80 35.10 1765 ---- ---- ---- ---- 37.90 +1.90 36.00 1770 ---- ---- ---- ---- 38.90 +1.90 37.00 1775 ---- ---- ---- ---- 40.00 +2.00 38.00 1780 ---- ---- ---- ---- 41.10 +2.00 39.10 1785 ---- ---- ---- ---- 42.30 +2.10 40.20 1790 ---- ---- ---- ---- 43.40 +2.10 41.30 1795 ---- ---- ---- ---- 44.60 +2.20 42.40 1800 ---- ---- ---- ---- 45.90 +2.30 43.60 1805 ---- ---- ---- ---- 47.10 +2.40 44.70 1810 ---- ---- ---- ---- 48.40 +2.40 46.00 1815 ---- ---- ---- ---- 49.80 +2.60 47.20 1820 ---- ---- ---- ---- 51.10 +2.60 48.50 1825 ---- ---- ---- ---- 52.50 +2.70 49.80 1830 ---- ---- ---- ---- 53.90 +2.70 51.20 1835 ---- ---- ---- ---- 55.40 +2.80 52.60 1840 ---- ---- ---- ---- 56.90 +2.90 54.00 1845 ---- ---- ---- ---- 58.40 +2.90 55.50 1850 ---- ---- ---- ---- 60.00 +3.00 57.00 1855 ---- ---- ---- ---- 61.60 +3.10 58.50 1860 ---- ---- ---- ---- 63.20 +3.10 60.10 1865 ---- ---- ---- ---- 64.90 +3.20 61.70 1870 ---- ---- ---- ---- 66.60 +3.30 63.30 1875 ---- ---- ---- ---- 68.30 +3.30 65.00 1880 ---- ---- ---- ---- 70.10 +3.40 66.70 1885 ---- ---- ---- ---- 71.90 +3.40 68.50 1890 ---- ---- ---- ---- 73.70 +3.40 70.30 1895 ---- ---- ---- ---- 75.60 +3.50 72.10 1900 ---- ---- ---- ---- 77.60 +3.70 73.90 1905 ---- ---- ---- ---- 79.50 +3.70 75.80 1910 ---- ---- ---- ---- 81.50 +3.70 77.80 1915 ---- ---- ---- ---- 83.60 +3.90 79.70 1920 ---- ---- ---- ---- 85.60 +3.90 81.70 1925 ---- ---- ---- ---- 87.70 +3.90 83.80 1930 ---- ---- ---- ---- 89.90 +4.00 85.90 1935 ---- ---- ---- ---- 92.10 +4.10 88.00 1940 ---- ---- ---- ---- 94.30 +4.20 90.10 1945 ---- ---- ---- ---- 96.60 +4.30 92.30 1950 ---- ---- ---- ---- 98.90 +4.40 94.50 1955 ---- ---- ---- ---- 101.20 +4.40 96.80 1960 ---- ---- ---- ---- 103.60 +4.50 99.10 1965 ---- ---- ---- ---- 106.00 +4.50 101.50 1970 ---- ---- ---- ---- 108.50 +4.70 103.80 1975 ---- ---- ---- ---- 111.00 +4.70 106.30 1980 ---- ---- ---- ---- 113.50 +4.80 108.70 1985 ---- ---- ---- ---- 116.00 +4.70 111.30 1990 ---- ---- ---- ---- 118.70 +4.90 113.80 1995 ---- ---- ---- ---- 121.30 +4.90 116.40 2000 ---- ---- ---- ---- 124.00 +5.00 119.00 2005 ---- ---- ---- ---- 126.70 +5.00 121.70 2010 ---- ---- ---- ---- 129.40 +5.00 124.40 2015 ---- ---- ---- ---- 132.20 +5.10 127.10 2020 ---- ---- ---- ---- 135.00 +5.10 129.90 2025 ---- ---- ---- ---- 137.90 +5.20 132.70 2030 ---- ---- ---- ---- 140.80 +5.20 135.60 2035 ---- ---- ---- ---- 143.70 +5.20 138.50 2040 ---- ---- ---- ---- 146.70 +5.30 141.40 2045 ---- ---- ---- ---- 149.70 +5.40 144.30 2050 ---- ---- ---- ---- 152.70 +5.40 147.30 2055 ---- ---- ---- ---- 155.80 +5.50 150.30 2060 ---- ---- ---- ---- 158.90 +5.50 153.40 2065 ---- ---- ---- ---- 162.00 +5.50 156.50 2070 ---- ---- ---- ---- 165.20 +5.60 159.60 2075 ---- ---- ---- ---- 168.40 +5.60 162.80 2080 ---- ---- ---- ---- 171.60 +5.60 166.00 2085 ---- ---- ---- ---- 174.90 +5.70 169.20 2090 ---- ---- ---- ---- 178.10 +5.70 172.40 2095 ---- ---- ---- ---- 181.50 +5.80 175.70 2100 ---- ---- ---- ---- 184.80 +5.80 179.00 2105 ---- ---- ---- ---- 188.20 +5.90 182.30 2110 ---- ---- ---- ---- 191.60 +5.90 185.70 2115 ---- ---- ---- ---- 195.00 +5.90 189.10 2120 ---- ---- ---- ---- 198.50 +6.00 192.50 2125 ---- ---- ---- ---- 202.00 +6.10 195.90 2130 ---- ---- ---- ---- 205.50 +6.10 199.40 2135 ---- ---- ---- ---- 209.00 +6.10 202.90 2140 ---- ---- ---- ---- 212.60 +6.20 206.40 2145 ---- ---- ---- ---- 216.20 +6.30 209.90 2150 ---- ---- ---- ---- 219.80 +6.30 213.50 2155 ---- ---- ---- ---- 223.50 +6.40 217.10 2160 ---- ---- ---- ---- 227.10 +6.40 220.70 2165 ---- ---- ---- ---- 230.80 +6.50 224.30 2170 ---- ---- ---- ---- 234.50 +6.60 227.90 2175 ---- ---- ---- ---- 238.30 +6.70 231.60 2180 ---- ---- ---- ---- 242.00 +6.70 235.30 2185 ---- ---- ---- ---- 245.80 +6.80 239.00 2190 ---- ---- ---- ---- 249.60 +6.80 242.80 2195 ---- ---- ---- ---- 253.40 +6.90 246.50 2200 ---- ---- ---- ---- 257.30 +7.00 250.30 2205 ---- ---- ---- ---- 261.10 ---- ---- 2210 ---- ---- ---- ---- 265.00 +7.00 258.00 2215 ---- ---- ---- ---- 268.90 ---- ---- 2220 ---- ---- ---- ---- 272.90 +7.20 265.70 2225 ---- ---- ---- ---- 276.80 +7.30 269.50 2230 ---- ---- ---- ---- 280.80 +7.40 273.40 2240 ---- ---- ---- ---- 288.70 +7.40 281.30 2250 ---- ---- ---- ---- 296.80 +7.60 289.20 2260 ---- ---- ---- ---- 304.90 +7.70 297.20 2270 ---- ---- ---- ---- 313.00 +7.70 305.30 2275 ---- ---- ---- ---- 317.10 +7.70 309.40 2280 ---- ---- ---- ---- 321.30 +7.90 313.40 2290 ---- ---- ---- ---- 329.60 +8.00 321.60 2300 ---- ---- ---- ---- 337.90 +8.00 329.90 2310 ---- ---- ---- ---- 346.30 ---- ---- 2320 ---- ---- ---- ---- 354.70 ---- ---- 2325 ---- ---- ---- ---- 359.00 +8.20 350.80 2350 ---- ---- ---- ---- 380.40 +8.50 371.90 2375 ---- ---- ---- ---- 402.00 +8.60 393.40 2400 ---- ---- ---- ---- 423.90 +8.80 415.10 2425 ---- ---- ---- ---- 446.00 +8.90 437.10 2450 ---- ---- ---- ---- 468.40 +9.10 459.30 2475 ---- ---- ---- ---- 490.90 +9.20 481.70 2500 ---- ---- ---- ---- 513.70 ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 +.20 1.70 1275 ---- ---- ---- ---- 2.30 +.30 2.00 1300 ---- ---- ---- ---- 2.80 +.40 2.40 1325 ---- ---- ---- ---- 3.30 +.40 2.90 1350 ---- ---- ---- ---- 3.90 +.40 3.50 1375 ---- ---- ---- ---- 4.60 +.40 4.20 1400 ---- ---- ---- ---- 5.40 +.50 4.90 1425 ---- ---- ---- ---- 6.40 +.60 5.80 1430 ---- ---- ---- ---- 6.60 +.60 6.00 1440 ---- ---- ---- ---- 7.00 +.60 6.40 1450 ---- ---- ---- ---- 7.40 +.60 6.80 1460 ---- ---- ---- ---- 7.90 +.60 7.30 1470 ---- ---- ---- ---- 8.40 +.60 7.80 1475 ---- ---- ---- ---- 8.60 +.60 8.00 1480 ---- ---- ---- ---- 8.90 +.60 8.30 1490 ---- ---- ---- ---- 9.50 +.70 8.80 1500 ---- ---- ---- ---- 10.00 +.70 9.30 1510 ---- ---- ---- ---- 10.60 +.70 9.90 1520 ---- ---- ---- ---- 11.30 +.80 10.50 1525 ---- ---- ---- ---- 11.60 +.70 10.90 1530 ---- ---- ---- ---- 11.90 +.70 11.20 1535 ---- ---- ---- ---- 12.30 +.80 11.50 1540 ---- ---- ---- ---- 12.60 +.70 11.90 1545 ---- ---- ---- ---- 13.00 +.80 12.20 1550 ---- ---- ---- ---- 13.40 +.80 12.60 1555 ---- ---- ---- ---- 13.80 +.80 13.00 1560 ---- ---- ---- ---- 14.10 +.80 13.30 1565 ---- ---- ---- ---- 14.50 +.80 13.70 1570 ---- ---- ---- ---- 14.90 +.80 14.10 1575 ---- ---- ---- ---- 15.40 +.80 14.60 1580 ---- ---- ---- ---- 15.80 +.80 15.00 1585 ---- ---- ---- ---- 16.20 +.80 15.40 1590 ---- ---- ---- ---- 16.70 +.90 15.80 1595 ---- ---- ---- ---- 17.10 +.80 16.30 1600 ---- ---- ---- ---- 17.60 +.80 16.80 1605 ---- ---- ---- ---- 18.10 +.90 17.20 1610 ---- ---- ---- ---- 18.60 +.90 17.70 1615 ---- ---- ---- ---- 19.10 +.90 18.20 1620 ---- ---- ---- ---- 19.60 +.90 18.70 1625 ---- ---- ---- ---- 20.10 +.90 19.20 1630 ---- ---- ---- ---- 20.70 +.90 19.80 1635 ---- ---- ---- ---- 21.20 +.90 20.30 1640 ---- ---- ---- ---- 21.80 +.90 20.90 1645 ---- ---- ---- ---- 22.40 +1.00 21.40 1650 ---- ---- ---- ---- 23.00 +1.00 22.00 1655 ---- ---- ---- ---- 23.60 +1.00 22.60 1660 ---- ---- ---- ---- 24.20 +1.00 23.20 1665 ---- ---- ---- ---- 24.80 +.90 23.90 1670 ---- ---- ---- ---- 25.50 +1.00 24.50 1675 ---- ---- ---- ---- 26.20 +1.00 25.20 1680 ---- ---- ---- ---- 26.90 +1.10 25.80 1685 ---- ---- ---- ---- 27.60 +1.10 26.50 1690 ---- ---- ---- ---- 28.30 +1.00 27.30 1695 ---- ---- ---- ---- 29.00 +1.00 28.00 1700 ---- ---- ---- ---- 29.80 +1.10 28.70 1705 ---- ---- ---- ---- 30.60 +1.10 29.50 1710 ---- ---- ---- ---- 31.40 +1.10 30.30 1715 ---- ---- ---- ---- 32.20 +1.10 31.10 1720 ---- ---- ---- ---- 33.00 +1.10 31.90 1725 ---- ---- ---- ---- 33.90 +1.10 32.80 1730 ---- ---- ---- ---- 34.80 +1.10 33.70 1735 ---- ---- ---- ---- 35.70 +1.20 34.50 1740 ---- ---- ---- ---- 36.60 +1.10 35.50 1745 ---- ---- ---- ---- 37.60 +1.20 36.40 1750 ---- ---- ---- ---- 38.60 +1.20 37.40 1755 ---- ---- ---- ---- 39.60 +1.20 38.40 1760 ---- ---- ---- ---- 40.60 +1.20 39.40 1765 ---- ---- ---- ---- 41.70 +1.30 40.40 1770 ---- ---- ---- ---- 42.80 +1.30 41.50 1775 ---- ---- ---- ---- 43.90 +1.30 42.60 1780 ---- ---- ---- ---- 45.10 +1.40 43.70 1785 ---- ---- ---- ---- 46.30 +1.40 44.90 1790 ---- ---- ---- ---- 47.50 +1.50 46.00 1795 ---- ---- ---- ---- 48.70 +1.50 47.20 1800 ---- 49.10B ---- 48.60B 50.00 +1.50 48.50 1805 ---- ---- ---- ---- 51.30 +1.50 49.80 1810 ---- ---- ---- ---- 52.60 +1.50 51.10 1815 ---- ---- ---- ---- 54.00 +1.60 52.40 1820 ---- ---- ---- ---- 55.40 +1.60 53.80 1825 ---- ---- ---- ---- 56.90 +1.70 55.20 1830 ---- ---- ---- ---- 58.30 +1.70 56.60 1835 ---- ---- ---- ---- 59.90 +1.80 58.10 1840 ---- ---- ---- ---- 61.40 +1.80 59.60 1845 ---- ---- ---- ---- 63.00 +1.90 61.10 1850 ---- ---- ---- ---- 64.60 +1.90 62.70 1855 ---- ---- ---- ---- 66.30 +2.00 64.30 1860 ---- ---- ---- ---- 67.90 +2.00 65.90 1865 ---- ---- ---- ---- 69.70 +2.10 67.60 1870 ---- ---- ---- ---- 71.40 +2.10 69.30 1875 ---- ---- ---- ---- 73.20 +2.20 71.00 1880 ---- ---- ---- ---- 75.00 +2.20 72.80 1885 ---- ---- ---- ---- 76.90 +2.30 74.60 1890 ---- ---- ---- ---- 78.80 +2.30 76.50 1895 ---- ---- ---- ---- 80.70 +2.30 78.40 1900 ---- 82.10B 79.70A 79.70A 82.70 +2.40 80.30 1905 ---- ---- ---- ---- 84.70 +2.40 82.30 1910 ---- ---- ---- ---- 86.70 +2.40 84.30 1915 ---- ---- ---- ---- 88.80 +2.50 86.30 1920 ---- ---- ---- ---- 90.90 +2.60 88.30 1925 ---- ---- ---- ---- 93.00 +2.50 90.50 1930 ---- ---- ---- ---- 95.20 +2.60 92.60 1935 ---- ---- ---- ---- 97.40 +2.60 94.80 1940 ---- ---- ---- ---- 99.70 +2.70 97.00 1945 ---- ---- ---- ---- 102.00 +2.80 99.20 1950 ---- ---- ---- ---- 104.30 +2.80 101.50 1955 ---- ---- ---- ---- 106.70 +2.90 103.80 1960 ---- ---- ---- ---- 109.00 +2.80 106.20 1965 ---- ---- ---- ---- 111.50 +2.90 108.60 1970 ---- ---- ---- ---- 113.90 +2.90 111.00 1975 ---- ---- ---- ---- 116.40 +2.90 113.50 1980 ---- ---- ---- ---- 119.00 +3.00 116.00 1985 ---- ---- ---- ---- 121.60 +3.10 118.50 1990 ---- ---- ---- ---- 124.20 +3.10 121.10 1995 ---- ---- ---- ---- 126.80 +3.10 123.70 2000 ---- ---- ---- ---- 129.50 +3.20 126.30 2005 ---- ---- ---- ---- 132.20 +3.20 129.00 2010 ---- ---- ---- ---- 135.00 +3.30 131.70 2015 ---- ---- ---- ---- 137.80 +3.40 134.40 2020 ---- ---- ---- ---- 140.60 +3.40 137.20 2025 ---- ---- ---- ---- 143.50 +3.50 140.00 2030 ---- ---- ---- ---- 146.40 +3.60 142.80 2035 ---- ---- ---- ---- 149.30 +3.60 145.70 2040 ---- ---- ---- ---- 152.30 +3.70 148.60 2045 ---- ---- ---- ---- 155.30 +3.70 151.60 2050 ---- ---- ---- ---- 158.30 +3.80 154.50 2055 ---- ---- ---- ---- 161.40 +3.90 157.50 2060 ---- ---- ---- ---- 164.50 +4.00 160.50 2065 ---- ---- ---- ---- 167.70 +4.10 163.60 2070 ---- ---- ---- ---- 170.80 +4.10 166.70 2075 ---- ---- ---- ---- 174.00 +4.20 169.80 2080 ---- ---- ---- ---- 177.30 +4.30 173.00 2085 ---- ---- ---- ---- 180.50 +4.40 176.10 2090 ---- ---- ---- ---- 183.80 +4.50 179.30 2095 ---- ---- ---- ---- 187.10 +4.50 182.60 2100 ---- ---- ---- ---- 190.50 +4.70 185.80 2105 ---- ---- ---- ---- 193.90 +4.80 189.10 2110 ---- ---- ---- ---- 197.30 +4.90 192.40 2115 ---- ---- ---- ---- 200.70 +4.90 195.80 2120 ---- ---- ---- ---- 204.20 +5.00 199.20 2125 ---- ---- ---- ---- 207.70 +5.20 202.50 2130 ---- ---- ---- ---- 211.20 +5.20 206.00 2135 ---- ---- ---- ---- 214.70 +5.30 209.40 2140 ---- ---- ---- ---- 218.30 +5.40 212.90 2145 ---- ---- ---- ---- 221.80 +5.40 216.40 2150 ---- ---- ---- ---- 225.40 +5.50 219.90 2155 ---- ---- ---- ---- 229.10 +5.70 223.40 2160 ---- ---- ---- ---- 232.70 +5.70 227.00 2165 ---- ---- ---- ---- 236.40 +5.80 230.60 2170 ---- ---- ---- ---- 240.10 +5.90 234.20 2175 ---- ---- ---- ---- 243.80 +6.00 237.80 2180 ---- ---- ---- ---- 247.50 +6.00 241.50 2185 ---- ---- ---- ---- 251.30 +6.10 245.20 2190 ---- ---- ---- ---- 255.10 +6.20 248.90 2195 ---- ---- ---- ---- 258.90 +6.30 252.60 2200 ---- ---- ---- ---- 262.70 +6.40 256.30 2205 ---- ---- ---- ---- 266.50 ---- ---- 2210 ---- ---- ---- ---- 270.30 +6.50 263.80 2215 ---- ---- ---- ---- 274.20 ---- ---- 2220 ---- ---- ---- ---- 278.10 +6.70 271.40 2225 ---- ---- ---- ---- 282.00 +6.70 275.30 2230 ---- ---- ---- ---- 285.90 +6.80 279.10 2240 ---- ---- ---- ---- 293.80 +6.90 286.90 2250 ---- ---- ---- ---- 301.70 +7.00 294.70 2260 ---- ---- ---- ---- 309.70 +7.10 302.60 2270 ---- ---- ---- ---- 317.80 +7.30 310.50 2275 ---- ---- ---- ---- 321.80 +7.30 314.50 2280 ---- ---- ---- ---- 325.90 +7.40 318.50 2290 ---- ---- ---- ---- 334.10 +7.50 326.60 2300 ---- ---- ---- ---- 342.30 +7.60 334.70 2310 ---- ---- ---- ---- 350.60 ---- ---- 2320 ---- ---- ---- ---- 358.90 ---- ---- 2325 ---- ---- ---- ---- 363.10 +7.80 355.30 2350 ---- ---- ---- ---- 384.20 +8.00 376.20 2375 ---- ---- ---- ---- 405.60 +8.30 397.30 2400 ---- ---- ---- ---- 427.20 +8.40 418.80 2425 ---- ---- ---- ---- 449.10 +8.60 440.50 2450 ---- ---- ---- ---- 471.20 +8.80 462.40 2475 ---- 495.80B 480.10A 480.10A 493.50 +9.00 484.50 2500 ---- ---- ---- ---- 516.00 ---- ---- 2800 ---- ---- ---- ---- 797.00 +10.60 786.40 3000 ---- ---- ---- ---- 991.80 +11.30 980.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 -.40 2.90 1275 ---- ---- ---- ---- 3.00 -.40 3.40 1300 ---- ---- ---- ---- 3.50 -.40 3.90 1325 ---- ---- ---- ---- 4.10 -.40 4.50 1350 ---- ---- ---- ---- 4.90 -.30 5.20 1375 ---- ---- ---- ---- 5.70 -.30 6.00 1400 ---- ---- ---- ---- 6.60 -.30 6.90 1425 ---- ---- ---- ---- 7.60 -.30 7.90 1440 ---- ---- ---- ---- 8.30 -.20 8.50 1450 ---- ---- ---- ---- 8.80 -.20 9.00 1460 ---- ---- ---- ---- 9.30 -.20 9.50 1470 ---- ---- ---- ---- 9.90 -.10 10.00 1475 ---- ---- ---- ---- 10.10 -.10 10.20 1480 ---- ---- ---- ---- 10.40 -.10 10.50 1490 ---- ---- ---- ---- 11.00 UNCH 11.00 1500 ---- ---- ---- ---- 11.60 UNCH 11.60 1510 ---- ---- ---- ---- 12.30 +.10 12.20 1520 ---- ---- ---- ---- 13.00 +.20 12.80 1525 ---- ---- ---- ---- 13.30 +.10 13.20 1530 ---- ---- ---- ---- 13.70 +.20 13.50 1540 ---- ---- ---- ---- 14.40 +.20 14.20 1545 ---- ---- ---- ---- 14.80 +.30 14.50 1550 ---- ---- ---- ---- 15.20 +.30 14.90 1555 ---- ---- ---- ---- 15.60 +.30 15.30 1560 ---- ---- ---- ---- 16.00 +.30 15.70 1565 ---- ---- ---- ---- 16.50 +.50 16.00 1570 ---- ---- ---- ---- 16.90 +.50 16.40 1575 ---- ---- ---- ---- 17.30 +.50 16.80 1580 ---- ---- ---- ---- 17.80 +.50 17.30 1585 ---- ---- ---- ---- 18.20 +.50 17.70 1590 ---- ---- ---- ---- 18.70 +.60 18.10 1595 ---- ---- ---- ---- 19.20 +.60 18.60 1600 ---- ---- ---- ---- 19.70 +.70 19.00 1605 ---- ---- ---- ---- 20.20 +.70 19.50 1610 ---- ---- ---- ---- 20.70 +.70 20.00 1615 ---- ---- ---- ---- 21.20 +.70 20.50 1620 ---- ---- ---- ---- 21.70 +.70 21.00 1625 ---- ---- ---- ---- 22.30 +.80 21.50 1630 ---- ---- ---- ---- 22.80 +.80 22.00 1635 ---- ---- ---- ---- 23.40 +.90 22.50 1640 ---- ---- ---- ---- 24.00 +.90 23.10 1645 ---- ---- ---- ---- 24.60 +.90 23.70 1650 ---- ---- ---- ---- 25.20 +1.00 24.20 1655 ---- ---- ---- ---- 25.80 +1.00 24.80 1660 ---- ---- ---- ---- 26.40 +1.00 25.40 1665 ---- ---- ---- ---- 27.10 +1.00 26.10 1670 ---- ---- ---- ---- 27.80 +1.10 26.70 1675 ---- ---- ---- ---- 28.40 +1.00 27.40 1680 ---- ---- ---- ---- 29.10 +1.10 28.00 1685 ---- ---- ---- ---- 29.80 +1.10 28.70 1690 ---- ---- ---- ---- 30.60 +1.20 29.40 1695 ---- ---- ---- ---- 31.30 +1.10 30.20 1700 ---- ---- ---- ---- 32.10 +1.20 30.90 1705 ---- ---- ---- ---- 32.90 +1.20 31.70 1710 ---- ---- ---- ---- 33.70 +1.20 32.50 1715 ---- ---- ---- ---- 34.50 +1.20 33.30 1720 ---- ---- ---- ---- 35.30 +1.20 34.10 1725 ---- ---- ---- ---- 36.20 +1.20 35.00 1730 ---- ---- ---- ---- 37.00 +1.20 35.80 1735 ---- ---- ---- ---- 37.90 +1.20 36.70 1740 ---- ---- ---- ---- 38.90 +1.30 37.60 1745 ---- ---- ---- ---- 39.80 +1.20 38.60 1750 ---- ---- ---- ---- 40.80 +1.20 39.60 1755 ---- ---- ---- ---- 41.80 +1.20 40.60 1760 ---- ---- ---- ---- 42.80 +1.20 41.60 1765 ---- ---- ---- ---- 43.80 +1.20 42.60 1770 ---- ---- ---- ---- 44.90 +1.20 43.70 1775 ---- ---- ---- ---- 46.00 +1.20 44.80 1780 ---- ---- ---- ---- 47.10 +1.20 45.90 1785 ---- ---- ---- ---- 48.30 +1.20 47.10 1790 ---- ---- ---- ---- 49.40 +1.20 48.20 1795 ---- ---- ---- ---- 50.60 +1.10 49.50 1800 ---- ---- ---- ---- 51.90 +1.20 50.70 1805 ---- ---- ---- ---- 53.10 +1.10 52.00 1810 ---- ---- ---- ---- 54.40 +1.20 53.20 1815 ---- ---- ---- ---- 55.80 +1.20 54.60 1820 ---- ---- ---- ---- 57.10 +1.20 55.90 1825 ---- ---- ---- ---- 58.50 +1.20 57.30 1830 ---- ---- ---- ---- 60.00 +1.30 58.70 1835 ---- ---- ---- ---- 61.40 +1.20 60.20 1840 ---- ---- ---- ---- 62.90 +1.20 61.70 1845 ---- ---- ---- ---- 64.50 +1.30 63.20 1850 ---- ---- ---- ---- 66.00 +1.30 64.70 1855 ---- ---- ---- ---- 67.60 +1.30 66.30 1860 ---- ---- ---- ---- 69.20 +1.30 67.90 1865 ---- ---- ---- ---- 70.90 +1.40 69.50 1870 ---- ---- ---- ---- 72.60 +1.40 71.20 1875 ---- ---- ---- ---- 74.30 +1.40 72.90 1880 ---- ---- ---- ---- 76.10 +1.40 74.70 1885 ---- ---- ---- ---- 77.90 +1.40 76.50 1890 ---- ---- ---- ---- 79.80 +1.50 78.30 1895 ---- ---- ---- ---- 81.60 +1.50 80.10 1900 ---- ---- ---- ---- 83.50 +1.50 82.00 1905 ---- ---- ---- ---- 85.50 +1.60 83.90 1910 ---- ---- ---- ---- 87.40 +1.50 85.90 1915 ---- ---- ---- ---- 89.40 +1.50 87.90 1920 ---- ---- ---- ---- 91.50 +1.60 89.90 1925 ---- ---- ---- ---- 93.60 +1.70 91.90 1930 ---- ---- ---- ---- 95.70 +1.70 94.00 1935 ---- ---- ---- ---- 97.80 +1.60 96.20 1940 ---- ---- ---- ---- 100.00 +1.70 98.30 1945 ---- ---- ---- ---- 102.20 +1.70 100.50 1950 ---- ---- ---- ---- 104.40 +1.60 102.80 1955 ---- ---- ---- ---- 106.70 +1.70 105.00 1960 ---- ---- ---- ---- 109.00 +1.70 107.30 1965 ---- ---- ---- ---- 111.40 +1.70 109.70 1970 ---- ---- ---- ---- 113.80 +1.70 112.10 1975 ---- ---- ---- ---- 116.20 +1.70 114.50 1980 ---- ---- ---- ---- 118.60 +1.70 116.90 1985 ---- ---- ---- ---- 121.10 +1.70 119.40 1990 ---- ---- ---- ---- 123.70 +1.80 121.90 1995 ---- ---- ---- ---- 126.20 +1.70 124.50 2000 ---- ---- ---- ---- 128.80 +1.70 127.10 2005 ---- ---- ---- ---- 131.40 +1.70 129.70 2010 ---- ---- ---- ---- 134.10 +1.70 132.40 2015 ---- ---- ---- ---- 136.80 +1.70 135.10 2020 ---- ---- ---- ---- 139.50 +1.70 137.80 2025 ---- ---- ---- ---- 142.30 +1.70 140.60 2030 ---- ---- ---- ---- 145.10 +1.80 143.30 2035 ---- ---- ---- ---- 148.00 +1.80 146.20 2040 ---- ---- ---- ---- 150.80 +1.80 149.00 2045 ---- ---- ---- ---- 153.80 +1.90 151.90 2050 ---- ---- ---- ---- 156.70 +1.90 154.80 2055 ---- ---- ---- ---- 159.70 +1.90 157.80 2060 ---- ---- ---- ---- 162.70 +1.90 160.80 2065 ---- ---- ---- ---- 165.70 +1.90 163.80 2070 ---- ---- ---- ---- 168.80 +2.00 166.80 2075 ---- ---- ---- ---- 171.90 +2.00 169.90 2080 ---- ---- ---- ---- 175.10 +2.10 173.00 2085 ---- ---- ---- ---- 178.20 +2.10 176.10 2090 ---- ---- ---- ---- 181.40 +2.20 179.20 2095 ---- ---- ---- ---- 184.70 +2.30 182.40 2100 ---- ---- ---- ---- 187.90 +2.30 185.60 2105 ---- ---- ---- ---- 191.20 +2.40 188.80 2110 ---- ---- ---- ---- 194.50 +2.40 192.10 2115 ---- ---- ---- ---- 197.90 +2.60 195.30 2120 ---- ---- ---- ---- 201.30 +2.70 198.60 2125 ---- ---- ---- ---- 204.70 +2.80 201.90 2130 ---- ---- ---- ---- 208.10 +2.80 205.30 2135 ---- ---- ---- ---- 211.50 +2.90 208.60 2140 ---- ---- ---- ---- 215.00 +3.00 212.00 2145 ---- ---- ---- ---- 218.50 +3.10 215.40 2150 ---- ---- ---- ---- 222.00 +3.20 218.80 2155 ---- ---- ---- ---- 225.60 +3.30 222.30 2160 ---- ---- ---- ---- 229.20 +3.50 225.70 2165 ---- ---- ---- ---- 232.70 +3.50 229.20 2170 ---- ---- ---- ---- 236.40 +3.70 232.70 2175 ---- ---- ---- ---- 240.00 +3.70 236.30 2180 ---- ---- ---- ---- 243.60 +3.80 239.80 2185 ---- ---- ---- ---- 247.30 +3.90 243.40 2190 ---- ---- ---- ---- 251.00 +4.10 246.90 2195 ---- ---- ---- ---- 254.70 +4.20 250.50 2200 ---- ---- ---- ---- 258.50 +4.30 254.20 2205 ---- ---- ---- ---- 262.20 +4.40 257.80 2210 ---- ---- ---- ---- 266.00 +4.60 261.40 2215 ---- ---- ---- ---- 269.80 ---- ---- 2220 ---- ---- ---- ---- 273.60 +4.80 268.80 2225 ---- ---- ---- ---- 277.40 +4.90 272.50 2230 ---- ---- ---- ---- 281.30 +5.10 276.20 2235 ---- ---- ---- ---- 285.10 ---- ---- 2240 ---- ---- ---- ---- 289.00 +5.30 283.70 2250 ---- ---- ---- ---- 296.80 +5.50 291.30 2260 ---- ---- ---- ---- 304.60 +5.70 298.90 2270 ---- ---- ---- ---- 312.50 +5.90 306.60 2275 ---- ---- ---- ---- 316.50 +6.00 310.50 2280 ---- ---- ---- ---- 320.50 +6.10 314.40 2290 ---- ---- ---- ---- 328.50 +6.30 322.20 2300 ---- ---- ---- ---- 336.60 +6.50 330.10 2310 ---- ---- ---- ---- 344.80 +6.80 338.00 2320 ---- ---- ---- ---- 352.90 ---- ---- 2325 ---- ---- ---- ---- 357.10 +7.10 350.00 2330 ---- ---- ---- ---- 361.20 ---- ---- 2350 ---- ---- ---- ---- 377.80 +7.50 370.30 2375 ---- ---- ---- ---- 398.80 +7.90 390.90 2400 ---- ---- ---- ---- 420.10 +8.40 411.70 2425 ---- ---- ---- ---- 441.70 +8.80 432.90 2450 ---- ---- ---- ---- 463.50 +9.20 454.30 2475 ---- ---- ---- ---- 485.50 +9.60 475.90 2500 ---- ---- ---- ---- 507.70 +9.90 497.80 2525 ---- ---- ---- ---- 530.10 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.10 -.40 3.50 1275 ---- ---- ---- ---- 3.70 -.40 4.10 1300 ---- ---- ---- ---- 4.30 -.40 4.70 1325 ---- ---- ---- ---- 5.00 -.40 5.40 1350 ---- ---- ---- ---- 5.80 -.40 6.20 1375 ---- ---- ---- ---- 6.70 -.40 7.10 1400 ---- ---- ---- ---- 7.80 -.30 8.10 1425 ---- ---- ---- ---- 8.90 -.30 9.20 1440 ---- ---- ---- ---- 9.70 -.20 9.90 1450 ---- ---- ---- ---- 10.20 -.20 10.40 1460 ---- ---- ---- ---- 10.80 -.10 10.90 1470 ---- ---- ---- ---- 11.40 -.10 11.50 1475 ---- ---- ---- ---- 11.70 -.10 11.80 1480 ---- ---- ---- ---- 12.00 -.10 12.10 1490 ---- ---- ---- ---- 12.70 UNCH 12.70 1500 ---- ---- ---- ---- 13.30 UNCH 13.30 1510 ---- ---- ---- ---- 14.10 +.10 14.00 1520 ---- ---- ---- ---- 14.80 +.20 14.60 1525 ---- ---- ---- ---- 15.20 +.20 15.00 1530 ---- ---- ---- ---- 15.60 +.30 15.30 1540 ---- ---- ---- ---- 16.40 +.30 16.10 1545 ---- ---- ---- ---- 16.80 +.30 16.50 1550 ---- ---- ---- ---- 17.20 +.30 16.90 1555 ---- ---- ---- ---- 17.60 +.30 17.30 1560 ---- ---- ---- ---- 18.10 +.40 17.70 1565 ---- ---- ---- ---- 18.50 +.40 18.10 1570 ---- ---- ---- ---- 19.00 +.50 18.50 1575 ---- ---- ---- ---- 19.50 +.60 18.90 1580 ---- ---- ---- ---- 20.00 +.60 19.40 1585 ---- ---- ---- ---- 20.40 +.60 19.80 1590 ---- ---- ---- ---- 20.90 +.60 20.30 1595 ---- ---- ---- ---- 21.50 +.70 20.80 1600 ---- ---- ---- ---- 22.00 +.70 21.30 1605 ---- ---- ---- ---- 22.50 +.70 21.80 1610 ---- ---- ---- ---- 23.00 +.70 22.30 1615 ---- ---- ---- ---- 23.60 +.80 22.80 1620 ---- ---- ---- ---- 24.20 +.90 23.30 1625 ---- ---- ---- ---- 24.70 +.80 23.90 1630 ---- ---- ---- ---- 25.30 +.90 24.40 1635 ---- ---- ---- ---- 25.90 +.90 25.00 1640 ---- ---- ---- ---- 26.50 +.90 25.60 1645 ---- ---- ---- ---- 27.20 +1.00 26.20 1650 ---- ---- ---- ---- 27.80 +1.00 26.80 1655 ---- ---- ---- ---- 28.50 +1.10 27.40 1660 ---- ---- ---- ---- 29.10 +1.00 28.10 1665 ---- ---- ---- ---- 29.80 +1.10 28.70 1670 ---- ---- ---- ---- 30.50 +1.10 29.40 1675 ---- ---- ---- ---- 31.20 +1.10 30.10 1680 ---- ---- ---- ---- 31.90 +1.10 30.80 1685 ---- ---- ---- ---- 32.70 +1.20 31.50 1690 ---- ---- ---- ---- 33.40 +1.20 32.20 1695 ---- ---- ---- ---- 34.20 +1.20 33.00 1700 ---- ---- ---- ---- 35.00 +1.20 33.80 1705 ---- ---- ---- ---- 35.80 +1.20 34.60 1710 ---- ---- ---- ---- 36.60 +1.20 35.40 1715 ---- ---- ---- ---- 37.50 +1.30 36.20 1720 ---- ---- ---- ---- 38.40 +1.30 37.10 1725 ---- ---- ---- ---- 39.30 +1.30 38.00 1730 ---- ---- ---- ---- 40.20 +1.30 38.90 1735 ---- ---- ---- ---- 41.10 +1.30 39.80 1740 ---- ---- ---- ---- 42.00 +1.20 40.80 1745 ---- ---- ---- ---- 43.00 +1.20 41.80 1750 ---- ---- ---- ---- 44.00 +1.20 42.80 1755 ---- ---- ---- ---- 45.00 +1.20 43.80 1760 ---- ---- ---- ---- 46.10 +1.30 44.80 1765 ---- ---- ---- ---- 47.20 +1.30 45.90 1770 ---- ---- ---- ---- 48.30 +1.30 47.00 1775 ---- ---- ---- ---- 49.40 +1.20 48.20 1780 ---- ---- ---- ---- 50.50 +1.20 49.30 1785 ---- ---- ---- ---- 51.70 +1.20 50.50 1790 ---- ---- ---- ---- 52.90 +1.20 51.70 1795 ---- ---- ---- ---- 54.20 +1.20 53.00 1800 ---- ---- ---- ---- 55.40 +1.20 54.20 1805 ---- ---- ---- ---- 56.70 +1.20 55.50 1810 ---- ---- ---- ---- 58.10 +1.20 56.90 1815 ---- ---- ---- ---- 59.40 +1.20 58.20 1820 ---- ---- ---- ---- 60.80 +1.20 59.60 1825 ---- ---- ---- ---- 62.30 +1.30 61.00 1830 ---- ---- ---- ---- 63.70 +1.20 62.50 1835 ---- ---- ---- ---- 65.20 +1.30 63.90 1840 ---- ---- ---- ---- 66.70 +1.20 65.50 1845 ---- ---- ---- ---- 68.30 +1.30 67.00 1850 ---- ---- ---- ---- 69.90 +1.30 68.60 1855 ---- ---- ---- ---- 71.50 +1.30 70.20 1860 ---- ---- ---- ---- 73.20 +1.40 71.80 1865 ---- ---- ---- ---- 74.90 +1.40 73.50 1870 ---- ---- ---- ---- 76.60 +1.40 75.20 1875 ---- ---- ---- ---- 78.40 +1.50 76.90 1880 ---- ---- ---- ---- 80.20 +1.50 78.70 1885 ---- ---- ---- ---- 82.00 +1.50 80.50 1890 ---- ---- ---- ---- 83.80 +1.40 82.40 1895 ---- ---- ---- ---- 85.70 +1.50 84.20 1900 ---- ---- ---- ---- 87.70 +1.60 86.10 1905 ---- ---- ---- ---- 89.60 +1.50 88.10 1910 ---- ---- ---- ---- 91.60 +1.50 90.10 1915 ---- ---- ---- ---- 93.70 +1.60 92.10 1920 ---- ---- ---- ---- 95.70 +1.60 94.10 1925 ---- ---- ---- ---- 97.80 +1.60 96.20 1930 ---- ---- ---- ---- 99.90 +1.60 98.30 1935 ---- ---- ---- ---- 102.10 +1.60 100.50 1940 ---- ---- ---- ---- 104.30 +1.60 102.70 1945 ---- ---- ---- ---- 106.50 +1.60 104.90 1950 ---- ---- ---- ---- 108.80 +1.70 107.10 1955 ---- ---- ---- ---- 111.10 +1.70 109.40 1960 ---- ---- ---- ---- 113.40 +1.60 111.80 1965 ---- ---- ---- ---- 115.80 +1.70 114.10 1970 ---- ---- ---- ---- 118.20 +1.70 116.50 1975 ---- ---- ---- ---- 120.60 +1.60 119.00 1980 ---- ---- ---- ---- 123.10 +1.70 121.40 1985 ---- ---- ---- ---- 125.60 +1.70 123.90 1990 ---- ---- ---- ---- 128.10 +1.60 126.50 1995 ---- ---- ---- ---- 130.70 +1.70 129.00 2000 ---- ---- ---- ---- 133.30 +1.70 131.60 2005 ---- ---- ---- ---- 135.90 +1.60 134.30 2010 ---- ---- ---- ---- 138.60 +1.60 137.00 2015 ---- ---- ---- ---- 141.30 +1.60 139.70 2020 ---- ---- ---- ---- 144.10 +1.70 142.40 2025 ---- ---- ---- ---- 146.80 +1.60 145.20 2030 ---- ---- ---- ---- 149.70 +1.70 148.00 2035 ---- ---- ---- ---- 152.50 +1.70 150.80 2040 ---- ---- ---- ---- 155.40 +1.70 153.70 2045 ---- ---- ---- ---- 158.30 +1.70 156.60 2050 ---- ---- ---- ---- 161.30 +1.80 159.50 2055 ---- ---- ---- ---- 164.20 +1.70 162.50 2060 ---- ---- ---- ---- 167.30 +1.90 165.40 2065 ---- ---- ---- ---- 170.30 +1.80 168.50 2070 ---- ---- ---- ---- 173.40 +1.90 171.50 2075 ---- ---- ---- ---- 176.50 +1.90 174.60 2080 ---- ---- ---- ---- 179.60 +1.90 177.70 2085 ---- ---- ---- ---- 182.80 +2.00 180.80 2090 ---- ---- ---- ---- 186.00 +2.10 183.90 2095 ---- ---- ---- ---- 189.30 +2.20 187.10 2100 ---- ---- ---- ---- 192.50 +2.20 190.30 2105 ---- ---- ---- ---- 195.80 +2.30 193.50 2110 ---- ---- ---- ---- 199.10 +2.30 196.80 2115 ---- ---- ---- ---- 202.50 +2.50 200.00 2120 ---- ---- ---- ---- 205.80 +2.50 203.30 2125 ---- ---- ---- ---- 209.20 +2.60 206.60 2130 ---- ---- ---- ---- 212.60 +2.60 210.00 2135 ---- ---- ---- ---- 216.10 +2.80 213.30 2140 ---- ---- ---- ---- 219.60 +2.90 216.70 2145 ---- ---- ---- ---- 223.10 +3.00 220.10 2150 ---- ---- ---- ---- 226.60 +3.10 223.50 2155 ---- ---- ---- ---- 230.10 +3.10 227.00 2160 ---- ---- ---- ---- 233.70 +3.30 230.40 2165 ---- ---- ---- ---- 237.30 +3.40 233.90 2170 ---- ---- ---- ---- 240.90 +3.50 237.40 2175 ---- ---- ---- ---- 244.50 +3.60 240.90 2180 ---- ---- ---- ---- 248.10 +3.70 244.40 2185 ---- ---- ---- ---- 251.80 +3.80 248.00 2190 ---- ---- ---- ---- 255.50 +3.90 251.60 2195 ---- ---- ---- ---- 259.20 +4.00 255.20 2200 ---- ---- ---- ---- 262.90 +4.10 258.80 2205 ---- ---- ---- ---- 266.70 +4.30 262.40 2210 ---- ---- ---- ---- 270.40 +4.40 266.00 2215 ---- ---- ---- ---- 274.20 ---- ---- 2220 ---- ---- ---- ---- 278.00 +4.60 273.40 2225 ---- ---- ---- ---- 281.80 +4.70 277.10 2230 ---- ---- ---- ---- 285.60 +4.80 280.80 2235 ---- ---- ---- ---- 289.50 ---- ---- 2240 ---- ---- ---- ---- 293.30 +5.00 288.30 2250 ---- ---- ---- ---- 301.10 +5.30 295.80 2260 ---- ---- ---- ---- 308.90 +5.50 303.40 2270 ---- ---- ---- ---- 316.80 +5.70 311.10 2275 ---- ---- ---- ---- 320.80 +5.90 314.90 2280 ---- ---- ---- ---- 324.80 +6.00 318.80 2290 ---- ---- ---- ---- 332.80 +6.20 326.60 2300 ---- ---- ---- ---- 340.80 +6.40 334.40 2310 ---- ---- ---- ---- 348.90 +6.60 342.30 2320 ---- ---- ---- ---- 357.10 ---- ---- 2325 ---- ---- ---- ---- 361.20 +6.90 354.30 2330 ---- ---- ---- ---- 365.30 ---- ---- 2350 ---- ---- ---- ---- 381.80 +7.40 374.40 2375 ---- ---- ---- ---- 402.70 +7.80 394.90 2400 ---- ---- ---- ---- 424.00 +8.30 415.70 2425 ---- ---- ---- ---- 445.40 +8.70 436.70 2450 ---- ---- ---- ---- 467.10 +9.10 458.00 2475 ---- ---- ---- ---- 489.00 +9.50 479.50 2500 ---- ---- ---- ---- 511.10 +9.80 501.30 2525 ---- ---- ---- ---- 533.40 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 +.10 3.70 1275 ---- ---- ---- ---- 4.40 +.10 4.30 1300 ---- ---- ---- ---- 5.10 +.10 5.00 1325 ---- ---- ---- ---- 5.80 UNCH 5.80 1350 ---- ---- ---- ---- 6.70 +.10 6.60 1375 ---- ---- ---- ---- 7.70 +.10 7.60 1400 ---- ---- ---- ---- 8.80 +.10 8.70 1425 ---- ---- ---- ---- 10.10 +.20 9.90 1450 ---- ---- ---- ---- 11.50 +.30 11.20 1460 ---- ---- ---- ---- 12.10 +.30 11.80 1470 ---- ---- ---- ---- 12.70 +.30 12.40 1475 ---- ---- ---- ---- 13.00 +.30 12.70 1480 ---- ---- ---- ---- 13.40 +.40 13.00 1490 ---- ---- ---- ---- 14.00 +.30 13.70 1500 ---- ---- ---- ---- 14.70 +.30 14.40 1510 ---- ---- ---- ---- 15.50 +.40 15.10 1520 ---- ---- ---- ---- 16.20 +.40 15.80 1525 ---- ---- ---- ---- 16.60 +.40 16.20 1530 ---- ---- ---- ---- 17.00 +.40 16.60 1540 ---- ---- ---- ---- 17.90 +.50 17.40 1545 ---- ---- ---- ---- 18.30 +.50 17.80 1550 ---- ---- ---- ---- 18.80 +.60 18.20 1555 ---- ---- ---- ---- 19.20 +.60 18.60 1560 ---- ---- ---- ---- 19.70 +.60 19.10 1565 ---- ---- ---- ---- 20.10 +.60 19.50 1570 ---- ---- ---- ---- 20.60 +.60 20.00 1575 ---- ---- ---- ---- 21.10 +.70 20.40 1580 ---- ---- ---- ---- 21.60 +.70 20.90 1585 ---- ---- ---- ---- 22.10 +.70 21.40 1590 ---- ---- ---- ---- 22.60 +.70 21.90 1595 ---- ---- ---- ---- 23.10 +.70 22.40 1600 ---- ---- ---- ---- 23.60 +.70 22.90 1605 ---- ---- ---- ---- 24.20 +.80 23.40 1610 ---- ---- ---- ---- 24.70 +.80 23.90 1615 ---- ---- ---- ---- 25.30 +.80 24.50 1620 ---- ---- ---- ---- 25.90 +.90 25.00 1625 ---- ---- ---- ---- 26.40 +.80 25.60 1630 ---- ---- ---- ---- 27.00 +.80 26.20 1635 ---- ---- ---- ---- 27.60 +.90 26.70 1640 ---- ---- ---- ---- 28.30 +1.00 27.30 1645 ---- ---- ---- ---- 28.90 +1.00 27.90 1650 ---- ---- ---- ---- 29.50 +.90 28.60 1655 ---- ---- ---- ---- 30.20 +1.00 29.20 1660 ---- ---- ---- ---- 30.80 +1.00 29.80 1665 ---- ---- ---- ---- 31.50 +1.00 30.50 1670 ---- ---- ---- ---- 32.20 +1.00 31.20 1675 ---- ---- ---- ---- 32.90 +1.10 31.80 1680 ---- ---- ---- ---- 33.60 +1.10 32.50 1685 ---- ---- ---- ---- 34.40 +1.20 33.20 1690 ---- ---- ---- ---- 35.10 +1.10 34.00 1695 ---- ---- ---- ---- 35.90 +1.20 34.70 1700 ---- ---- ---- ---- 36.70 +1.20 35.50 1705 ---- ---- ---- ---- 37.50 +1.20 36.30 1710 ---- ---- ---- ---- 38.30 +1.20 37.10 1715 ---- ---- ---- ---- 39.10 +1.20 37.90 1720 ---- ---- ---- ---- 40.00 +1.30 38.70 1725 ---- ---- ---- ---- 40.90 +1.30 39.60 1730 ---- ---- ---- ---- 41.80 +1.40 40.40 1735 ---- ---- ---- ---- 42.70 +1.40 41.30 1740 ---- ---- ---- ---- 43.60 +1.30 42.30 1745 ---- ---- ---- ---- 44.50 +1.30 43.20 1750 ---- ---- ---- ---- 45.50 +1.30 44.20 1755 ---- ---- ---- ---- 46.50 +1.30 45.20 1760 ---- ---- ---- ---- 47.50 +1.30 46.20 1765 ---- ---- ---- ---- 48.60 +1.40 47.20 1770 ---- ---- ---- ---- 49.60 +1.30 48.30 1775 ---- ---- ---- ---- 50.70 +1.30 49.40 1780 ---- ---- ---- ---- 51.80 +1.30 50.50 1785 ---- ---- ---- ---- 53.00 +1.30 51.70 1790 ---- ---- ---- ---- 54.20 +1.40 52.80 1795 ---- ---- ---- ---- 55.40 +1.40 54.00 1800 ---- ---- ---- ---- 56.60 +1.30 55.30 1805 ---- ---- ---- ---- 57.80 +1.30 56.50 1810 ---- ---- ---- ---- 59.10 +1.30 57.80 1815 ---- ---- ---- ---- 60.40 +1.30 59.10 1820 ---- ---- ---- ---- 61.80 +1.30 60.50 1825 ---- ---- ---- ---- 63.10 +1.30 61.80 1830 ---- ---- ---- ---- 64.50 +1.30 63.20 1835 ---- ---- ---- ---- 66.00 +1.30 64.70 1840 ---- ---- ---- ---- 67.40 +1.30 66.10 1845 ---- ---- ---- ---- 68.90 +1.30 67.60 1850 ---- ---- ---- ---- 70.50 +1.40 69.10 1855 ---- ---- ---- ---- 72.00 +1.30 70.70 1860 ---- ---- ---- ---- 73.60 +1.30 72.30 1865 ---- ---- ---- ---- 75.30 +1.40 73.90 1870 ---- ---- ---- ---- 76.90 +1.40 75.50 1875 ---- ---- ---- ---- 78.60 +1.40 77.20 1880 ---- ---- ---- ---- 80.40 +1.50 78.90 1885 ---- ---- ---- ---- 82.10 +1.40 80.70 1890 ---- ---- ---- ---- 83.90 +1.40 82.50 1895 ---- ---- ---- ---- 85.70 +1.40 84.30 1900 ---- ---- ---- ---- 87.60 +1.50 86.10 1905 ---- ---- ---- ---- 89.50 +1.50 88.00 1910 ---- ---- ---- ---- 91.40 +1.50 89.90 1915 ---- ---- ---- ---- 93.40 +1.50 91.90 1920 ---- ---- ---- ---- 95.40 +1.60 93.80 1925 ---- ---- ---- ---- 97.40 +1.60 95.80 1930 ---- ---- ---- ---- 99.50 +1.60 97.90 1935 ---- ---- ---- ---- 101.60 +1.60 100.00 1940 ---- ---- ---- ---- 103.70 +1.60 102.10 1945 ---- ---- ---- ---- 105.90 +1.60 104.30 1950 ---- ---- ---- ---- 108.00 +1.60 106.40 1955 ---- ---- ---- ---- 110.30 +1.60 108.70 1960 ---- ---- ---- ---- 112.50 +1.60 110.90 1965 ---- ---- ---- ---- 114.80 +1.60 113.20 1970 ---- ---- ---- ---- 117.10 +1.60 115.50 1975 ---- ---- ---- ---- 119.50 +1.60 117.90 1980 ---- ---- ---- ---- 121.90 +1.60 120.30 1985 ---- ---- ---- ---- 124.30 +1.60 122.70 1990 ---- ---- ---- ---- 126.70 +1.50 125.20 1995 ---- ---- ---- ---- 129.20 +1.50 127.70 2000 ---- ---- ---- ---- 131.80 +1.60 130.20 2005 ---- ---- ---- ---- 134.30 +1.60 132.70 2010 ---- ---- ---- ---- 136.90 +1.60 135.30 2015 ---- ---- ---- ---- 139.50 +1.50 138.00 2020 ---- ---- ---- ---- 142.20 +1.60 140.60 2025 ---- ---- ---- ---- 144.90 +1.60 143.30 2030 ---- ---- ---- ---- 147.60 +1.50 146.10 2035 ---- ---- ---- ---- 150.40 +1.60 148.80 2040 ---- ---- ---- ---- 153.20 +1.60 151.60 2045 ---- ---- ---- ---- 156.00 +1.60 154.40 2050 ---- ---- ---- ---- 158.80 +1.50 157.30 2055 ---- ---- ---- ---- 161.70 +1.50 160.20 2060 ---- ---- ---- ---- 164.70 +1.60 163.10 2065 ---- ---- ---- ---- 167.60 +1.60 166.00 2070 ---- ---- ---- ---- 170.60 +1.60 169.00 2075 ---- ---- ---- ---- 173.70 +1.70 172.00 2080 ---- ---- ---- ---- 176.70 +1.70 175.00 2085 ---- ---- ---- ---- 179.80 +1.70 178.10 2090 ---- ---- ---- ---- 182.90 +1.80 181.10 2095 ---- ---- ---- ---- 186.10 +1.90 184.20 2100 ---- ---- ---- ---- 189.20 +1.80 187.40 2105 ---- ---- ---- ---- 192.50 +2.00 190.50 2110 ---- ---- ---- ---- 195.70 +2.00 193.70 2115 ---- ---- ---- ---- 198.90 +2.00 196.90 2120 ---- ---- ---- ---- 202.20 +2.10 200.10 2125 ---- ---- ---- ---- 205.60 +2.20 203.40 2130 ---- ---- ---- ---- 208.90 +2.20 206.70 2135 ---- ---- ---- ---- 212.30 +2.30 210.00 2140 ---- ---- ---- ---- 215.70 +2.40 213.30 2145 ---- ---- ---- ---- 219.10 +2.50 216.60 2150 ---- ---- ---- ---- 222.50 +2.50 220.00 2155 ---- ---- ---- ---- 226.00 +2.70 223.30 2160 ---- ---- ---- ---- 229.50 +2.80 226.70 2165 ---- ---- ---- ---- 233.00 +2.90 230.10 2170 ---- ---- ---- ---- 236.50 +2.90 233.60 2175 ---- ---- ---- ---- 240.10 +3.10 237.00 2180 ---- ---- ---- ---- 243.70 +3.20 240.50 2185 ---- ---- ---- ---- 247.30 +3.30 244.00 2190 ---- ---- ---- ---- 250.90 +3.40 247.50 2195 ---- ---- ---- ---- 254.60 +3.60 251.00 2200 ---- ---- ---- ---- 258.20 +3.60 254.60 2205 ---- ---- ---- ---- 261.90 +3.80 258.10 2210 ---- ---- ---- ---- 265.60 +3.90 261.70 2215 ---- ---- ---- ---- 269.30 +4.00 265.30 2220 ---- ---- ---- ---- 273.00 +4.10 268.90 2225 ---- ---- ---- ---- 276.80 +4.20 272.60 2230 ---- ---- ---- ---- 280.60 +4.40 276.20 2235 ---- ---- ---- ---- 284.40 ---- ---- 2240 ---- ---- ---- ---- 288.20 +4.60 283.60 2245 ---- ---- ---- ---- 292.00 ---- ---- 2250 ---- ---- ---- ---- 295.80 +4.80 291.00 2260 ---- ---- ---- ---- 303.50 +5.00 298.50 2270 ---- ---- ---- ---- 311.30 +5.30 306.00 2275 ---- ---- ---- ---- 315.20 +5.40 309.80 2280 ---- ---- ---- ---- 319.10 +5.50 313.60 2290 ---- ---- ---- ---- 327.00 +5.70 321.30 2300 ---- ---- ---- ---- 334.90 +5.90 329.00 2310 ---- ---- ---- ---- 342.90 +6.10 336.80 2320 ---- ---- ---- ---- 351.00 +6.40 344.60 2325 ---- ---- ---- ---- 355.00 +6.50 348.50 2330 ---- ---- ---- ---- 359.00 ---- ---- 2340 ---- ---- ---- ---- 367.20 ---- ---- 2350 ---- ---- ---- ---- 375.40 +7.00 368.40 2375 ---- ---- ---- ---- 396.00 +7.40 388.60 2400 ---- ---- ---- ---- 417.00 +7.90 409.10 2425 ---- ---- ---- ---- 438.20 +8.40 429.80 2450 ---- ---- ---- ---- 459.60 +8.80 450.80 2475 ---- ---- ---- ---- 481.30 +9.20 472.10 2500 ---- ---- ---- ---- 503.20 +9.60 493.60 2525 ---- ---- ---- ---- 525.20 ---- ---- 2550 ---- ---- ---- ---- 547.50 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .90 -.30 1.20 1025 ---- ---- ---- ---- 1.10 -.30 1.40 1050 ---- ---- ---- ---- 1.30 -.30 1.60 1075 ---- ---- ---- ---- 1.50 -.40 1.90 1090 ---- ---- ---- ---- 1.70 -.40 2.10 1100 ---- ---- ---- ---- 1.80 -.40 2.20 1110 ---- ---- ---- ---- 1.90 -.50 2.40 1120 ---- ---- ---- ---- 2.10 -.40 2.50 1125 ---- ---- ---- ---- 2.10 -.50 2.60 1130 ---- ---- ---- ---- 2.20 -.50 2.70 1140 ---- ---- ---- ---- 2.30 -.50 2.80 1150 ---- ---- ---- ---- 2.50 -.50 3.00 1160 ---- ---- ---- ---- 2.70 -.50 3.20 1170 ---- ---- ---- ---- 2.80 -.50 3.30 1175 ---- ---- ---- ---- 2.90 -.50 3.40 1180 ---- ---- ---- ---- 3.00 -.50 3.50 1190 ---- ---- ---- ---- 3.20 -.50 3.70 1195 ---- ---- ---- ---- 3.30 -.50 3.80 1200 ---- ---- ---- ---- 3.40 -.60 4.00 1205 ---- ---- ---- ---- 3.50 -.60 4.10 1210 ---- ---- ---- ---- 3.60 -.60 4.20 1215 ---- ---- ---- ---- 3.70 -.60 4.30 1220 ---- ---- ---- ---- 3.90 -.50 4.40 1225 ---- ---- ---- ---- 4.00 -.50 4.50 1230 ---- ---- ---- ---- 4.10 -.60 4.70 1235 ---- ---- ---- ---- 4.20 -.60 4.80 1240 ---- ---- ---- ---- 4.30 -.60 4.90 1245 ---- ---- ---- ---- 4.50 -.50 5.00 1250 ---- ---- ---- ---- 4.60 -.60 5.20 1255 ---- ---- ---- ---- 4.70 -.60 5.30 1260 ---- ---- ---- ---- 4.90 -.50 5.40 1265 ---- ---- ---- ---- 5.00 -.60 5.60 1270 ---- ---- ---- ---- 5.20 -.50 5.70 1275 ---- ---- ---- ---- 5.30 -.60 5.90 1280 ---- ---- ---- ---- 5.50 -.50 6.00 1285 ---- ---- ---- ---- 5.60 -.60 6.20 1290 ---- ---- ---- ---- 5.80 -.50 6.30 1295 ---- ---- ---- ---- 5.90 -.60 6.50 1300 ---- ---- ---- ---- 6.10 -.60 6.70 1305 ---- ---- ---- ---- 6.30 -.50 6.80 1310 ---- ---- ---- ---- 6.40 -.60 7.00 1315 ---- ---- ---- ---- 6.60 -.60 7.20 1320 ---- ---- ---- ---- 6.80 -.60 7.40 1325 ---- ---- ---- ---- 7.00 -.60 7.60 1330 ---- ---- ---- ---- 7.20 -.50 7.70 1335 ---- ---- ---- ---- 7.40 -.50 7.90 1340 ---- ---- ---- ---- 7.60 -.50 8.10 1345 ---- ---- ---- ---- 7.80 -.50 8.30 1350 ---- ---- ---- ---- 8.00 -.50 8.50 1355 ---- ---- ---- ---- 8.20 -.50 8.70 1360 ---- ---- ---- ---- 8.40 -.50 8.90 1365 ---- ---- ---- ---- 8.60 -.60 9.20 1370 ---- ---- ---- ---- 8.90 -.50 9.40 1375 ---- ---- ---- ---- 9.10 -.50 9.60 1380 ---- ---- ---- ---- 9.30 -.50 9.80 1385 ---- ---- ---- ---- 9.60 -.50 10.10 1390 ---- ---- ---- ---- 9.80 -.50 10.30 1395 ---- ---- ---- ---- 10.10 -.40 10.50 1400 ---- ---- ---- ---- 10.40 -.40 10.80 1405 ---- ---- ---- ---- 10.60 -.40 11.00 1410 ---- ---- ---- ---- 10.90 -.40 11.30 1415 ---- ---- ---- ---- 11.20 -.40 11.60 1420 ---- ---- ---- ---- 11.40 -.40 11.80 1425 ---- ---- ---- ---- 11.70 -.40 12.10 1430 ---- ---- ---- ---- 12.00 -.40 12.40 1435 ---- ---- ---- ---- 12.30 -.40 12.70 1440 ---- ---- ---- ---- 12.60 -.30 12.90 1445 ---- ---- ---- ---- 12.90 -.30 13.20 1450 ---- ---- ---- ---- 13.30 -.20 13.50 1455 ---- ---- ---- ---- 13.60 -.20 13.80 1460 ---- ---- ---- ---- 13.90 -.30 14.20 1465 ---- ---- ---- ---- 14.30 -.20 14.50 1470 ---- ---- ---- ---- 14.60 -.20 14.80 1475 ---- ---- ---- ---- 15.00 -.10 15.10 1480 ---- ---- ---- ---- 15.30 -.10 15.40 1485 ---- ---- ---- ---- 15.70 -.10 15.80 1490 ---- ---- ---- ---- 16.00 -.10 16.10 1495 ---- ---- ---- ---- 16.40 -.10 16.50 1500 ---- ---- ---- ---- 16.80 UNCH 16.80 1505 ---- ---- ---- ---- 17.20 UNCH 17.20 1510 ---- ---- ---- ---- 17.60 UNCH 17.60 1515 ---- ---- ---- ---- 18.00 UNCH 18.00 1520 ---- ---- ---- ---- 18.40 +.10 18.30 1525 ---- ---- ---- ---- 18.90 +.20 18.70 1530 ---- ---- ---- ---- 19.30 +.20 19.10 1535 ---- ---- ---- ---- 19.80 +.30 19.50 1540 ---- ---- ---- ---- 20.20 +.20 20.00 1545 ---- ---- ---- ---- 20.70 +.30 20.40 1550 ---- ---- ---- ---- 21.10 +.30 20.80 1555 ---- ---- ---- ---- 21.60 +.30 21.30 1560 ---- ---- ---- ---- 22.10 +.40 21.70 1565 ---- ---- ---- ---- 22.60 +.40 22.20 1570 ---- ---- ---- ---- 23.10 +.50 22.60 1575 ---- ---- ---- ---- 23.60 +.50 23.10 1580 ---- ---- ---- ---- 24.10 +.50 23.60 1585 ---- ---- ---- ---- 24.70 +.60 24.10 1590 ---- ---- ---- ---- 25.20 +.60 24.60 1595 ---- ---- ---- ---- 25.80 +.70 25.10 1600 ---- ---- ---- ---- 26.30 +.70 25.60 1605 ---- ---- ---- ---- 26.90 +.70 26.20 1610 ---- ---- ---- ---- 27.50 +.80 26.70 1615 ---- ---- ---- ---- 28.10 +.80 27.30 1620 ---- ---- ---- ---- 28.70 +.90 27.80 1625 ---- ---- ---- ---- 29.30 +.90 28.40 1630 ---- ---- ---- ---- 29.90 +.90 29.00 1635 ---- ---- ---- ---- 30.60 +1.00 29.60 1640 ---- ---- ---- ---- 31.20 +1.00 30.20 1645 ---- ---- ---- ---- 31.90 +1.10 30.80 1650 ---- ---- ---- ---- 32.50 +1.00 31.50 1655 ---- ---- ---- ---- 33.20 +1.10 32.10 1660 ---- ---- ---- ---- 33.90 +1.10 32.80 1665 ---- ---- ---- ---- 34.60 +1.10 33.50 1670 ---- ---- ---- ---- 35.40 +1.20 34.20 1675 ---- ---- ---- ---- 36.10 +1.20 34.90 1680 ---- ---- ---- ---- 36.90 +1.30 35.60 1685 ---- ---- ---- ---- 37.60 +1.20 36.40 1690 ---- ---- ---- ---- 38.40 +1.30 37.10 1695 ---- ---- ---- ---- 39.20 +1.30 37.90 1700 ---- ---- ---- ---- 40.00 +1.30 38.70 1705 ---- ---- ---- ---- 40.80 +1.30 39.50 1710 ---- ---- ---- ---- 41.70 +1.30 40.40 1715 ---- ---- ---- ---- 42.60 +1.40 41.20 1720 ---- ---- ---- ---- 43.40 +1.30 42.10 1725 ---- ---- ---- ---- 44.40 +1.40 43.00 1730 ---- ---- ---- ---- 45.30 +1.40 43.90 1735 ---- ---- ---- ---- 46.20 +1.40 44.80 1740 ---- ---- ---- ---- 47.20 +1.40 45.80 1745 ---- ---- ---- ---- 48.20 +1.40 46.80 1750 ---- ---- ---- ---- 49.20 +1.40 47.80 1755 ---- ---- ---- ---- 50.20 +1.40 48.80 1760 ---- ---- ---- ---- 51.20 +1.30 49.90 1765 ---- ---- ---- ---- 52.30 +1.30 51.00 1770 ---- ---- ---- ---- 53.40 +1.30 52.10 1775 ---- ---- ---- ---- 54.50 +1.30 53.20 1780 ---- ---- ---- ---- 55.70 +1.40 54.30 1785 ---- ---- ---- ---- 56.90 +1.40 55.50 1790 ---- ---- ---- ---- 58.00 +1.30 56.70 1795 ---- ---- ---- ---- 59.30 +1.30 58.00 1800 ---- ---- ---- ---- 60.50 +1.30 59.20 1805 ---- ---- ---- ---- 61.80 +1.30 60.50 1810 ---- ---- ---- ---- 63.10 +1.30 61.80 1815 ---- ---- ---- ---- 64.50 +1.30 63.20 1820 ---- ---- ---- ---- 65.80 +1.20 64.60 1825 ---- ---- ---- ---- 67.20 +1.20 66.00 1830 ---- ---- ---- ---- 68.70 +1.30 67.40 1835 ---- ---- ---- ---- 70.10 +1.20 68.90 1840 ---- ---- ---- ---- 71.60 +1.20 70.40 1845 ---- ---- ---- ---- 73.10 +1.20 71.90 1850 ---- ---- ---- ---- 74.70 +1.30 73.40 1855 ---- ---- ---- ---- 76.30 +1.30 75.00 1860 ---- ---- ---- ---- 77.90 +1.30 76.60 1865 ---- ---- ---- ---- 79.60 +1.30 78.30 1870 ---- ---- ---- ---- 81.30 +1.30 80.00 1875 ---- ---- ---- ---- 83.00 +1.30 81.70 1880 ---- ---- ---- ---- 84.80 +1.40 83.40 75 1885 ---- ---- ---- ---- 86.60 +1.40 85.20 1890 ---- ---- ---- ---- 88.40 +1.40 87.00 1895 ---- ---- ---- ---- 90.20 +1.40 88.80 1900 ---- ---- ---- ---- 92.10 +1.40 90.70 1905 ---- ---- ---- ---- 94.10 +1.50 92.60 1910 ---- ---- ---- ---- 96.00 +1.50 94.50 1915 ---- ---- ---- ---- 98.00 +1.50 96.50 1920 ---- ---- ---- ---- 100.00 +1.50 98.50 1925 ---- ---- ---- ---- 102.10 +1.50 100.60 1930 ---- ---- ---- ---- 104.10 +1.50 102.60 1935 ---- ---- ---- ---- 106.30 +1.60 104.70 1940 ---- ---- ---- ---- 108.40 +1.50 106.90 1945 ---- ---- ---- ---- 110.60 +1.60 109.00 1950 ---- ---- ---- ---- 112.80 +1.50 111.30 1955 ---- ---- ---- ---- 115.00 +1.50 113.50 1960 ---- ---- ---- ---- 117.30 +1.50 115.80 1965 ---- ---- ---- ---- 119.60 +1.50 118.10 1970 ---- ---- ---- ---- 121.90 +1.50 120.40 100 1975 ---- ---- ---- ---- 124.30 +1.50 122.80 1980 ---- ---- ---- ---- 126.70 +1.50 125.20 1985 ---- ---- ---- ---- 129.20 +1.60 127.60 1990 ---- ---- ---- ---- 131.60 +1.50 130.10 1995 ---- ---- ---- ---- 134.10 +1.50 132.60 2000 ---- ---- ---- ---- 136.70 +1.50 135.20 130 2005 ---- ---- ---- ---- 139.20 +1.50 137.70 2010 ---- ---- ---- ---- 141.80 +1.40 140.40 2015 ---- ---- ---- ---- 144.50 +1.50 143.00 2020 ---- ---- ---- ---- 147.10 +1.40 145.70 2025 ---- ---- ---- ---- 149.80 +1.40 148.40 2030 ---- ---- ---- ---- 152.60 +1.50 151.10 2035 ---- ---- ---- ---- 155.30 +1.40 153.90 2040 ---- ---- ---- ---- 158.10 +1.40 156.70 2045 ---- ---- ---- ---- 161.00 +1.50 159.50 2050 ---- ---- ---- ---- 163.80 +1.40 162.40 2055 ---- ---- ---- ---- 166.80 +1.50 165.30 2060 ---- ---- ---- ---- 169.70 +1.50 168.20 2065 ---- ---- ---- ---- 172.70 +1.50 171.20 2070 ---- ---- ---- ---- 175.70 +1.60 174.10 2075 ---- ---- ---- ---- 178.70 +1.60 177.10 2080 ---- ---- ---- ---- 181.70 +1.50 180.20 2085 ---- ---- ---- ---- 184.80 +1.60 183.20 2090 ---- ---- ---- ---- 188.00 +1.70 186.30 2095 ---- ---- ---- ---- 191.10 +1.70 189.40 2100 ---- ---- ---- ---- 194.30 +1.70 192.60 2105 ---- ---- ---- ---- 197.50 +1.80 195.70 2110 ---- ---- ---- ---- 200.70 +1.80 198.90 2115 ---- ---- ---- ---- 204.00 +1.90 202.10 2120 ---- ---- ---- ---- 207.30 +2.00 205.30 2125 ---- ---- ---- ---- 210.60 +2.00 208.60 2130 ---- ---- ---- ---- 213.90 +2.00 211.90 2135 ---- ---- ---- ---- 217.30 +2.10 215.20 2140 ---- ---- ---- ---- 220.70 +2.20 218.50 2145 ---- ---- ---- ---- 224.10 +2.30 221.80 2150 ---- ---- ---- ---- 227.60 +2.40 225.20 2155 ---- ---- ---- ---- 231.00 +2.40 228.60 2160 ---- ---- ---- ---- 234.50 +2.60 231.90 2165 ---- ---- ---- ---- 238.00 +2.60 235.40 2170 ---- ---- ---- ---- 241.60 +2.80 238.80 2175 ---- ---- ---- ---- 245.10 +2.90 242.20 2180 ---- ---- ---- ---- 248.70 +3.00 245.70 2185 ---- ---- ---- ---- 252.30 +3.10 249.20 2190 ---- ---- ---- ---- 255.90 +3.20 252.70 2195 ---- ---- ---- ---- 259.60 +3.40 256.20 2200 ---- ---- ---- ---- 263.20 +3.40 259.80 2205 ---- ---- ---- ---- 266.90 +3.60 263.30 2210 ---- ---- ---- ---- 270.60 +3.70 266.90 2215 ---- ---- ---- ---- 274.30 +3.80 270.50 2220 ---- ---- ---- ---- 278.00 +3.90 274.10 2225 ---- ---- ---- ---- 281.80 +4.10 277.70 2230 ---- ---- ---- ---- 285.50 +4.10 281.40 2235 ---- ---- ---- ---- 289.30 +4.30 285.00 2240 ---- ---- ---- ---- 293.10 +4.40 288.70 2245 ---- ---- ---- ---- 296.90 +4.50 292.40 2250 ---- ---- ---- ---- 300.70 +4.60 296.10 2255 ---- ---- ---- ---- 304.60 +4.80 299.80 2260 ---- ---- ---- ---- 308.40 +4.80 303.60 2265 ---- ---- ---- ---- 312.30 +5.00 307.30 2270 ---- ---- ---- ---- 316.20 +5.10 311.10 2275 ---- ---- ---- ---- 320.10 +5.20 314.90 2280 ---- ---- ---- ---- 324.00 +5.40 318.60 2285 ---- ---- ---- ---- 327.90 +5.40 322.50 2290 ---- ---- ---- ---- 331.80 +5.50 326.30 2295 ---- ---- ---- ---- 335.80 +5.70 330.10 2300 ---- ---- ---- ---- 339.80 +5.80 334.00 2305 ---- ---- ---- ---- 343.70 +5.90 337.80 2310 ---- ---- ---- ---- 347.70 +6.00 341.70 2315 ---- ---- ---- ---- 351.70 +6.10 345.60 2320 ---- ---- ---- ---- 355.70 +6.20 349.50 2325 ---- ---- ---- ---- 359.80 +6.40 353.40 2330 ---- ---- ---- ---- 363.80 +6.40 357.40 2335 ---- ---- ---- ---- 367.90 +6.60 361.30 2340 ---- ---- ---- ---- 371.90 +6.60 365.30 2345 ---- ---- ---- ---- 376.00 +6.80 369.20 2350 ---- ---- ---- ---- 380.10 +6.90 373.20 2355 ---- ---- ---- ---- 384.20 +7.00 377.20 2360 ---- ---- ---- ---- 388.30 +7.10 381.20 2370 ---- ---- ---- ---- 396.60 +7.30 389.30 2375 ---- ---- ---- ---- 400.70 +7.40 393.30 2380 ---- ---- ---- ---- 404.90 +7.50 397.40 2390 ---- ---- ---- ---- 413.20 +7.70 405.50 2400 ---- ---- ---- ---- 421.60 +7.90 413.70 2410 ---- ---- ---- ---- 430.00 +8.10 421.90 2420 ---- ---- ---- ---- 438.50 +8.30 430.20 2425 ---- ---- ---- ---- 442.70 +8.30 434.40 2430 ---- ---- ---- ---- 447.00 +8.50 438.50 2440 ---- ---- ---- ---- 455.50 +8.60 446.90 2450 ---- ---- ---- ---- 464.10 +8.80 455.30 2460 ---- ---- ---- ---- 472.70 +9.00 463.70 2475 ---- ---- ---- ---- 485.70 +9.30 476.40 2500 ---- ---- ---- ---- 507.50 +9.70 497.80 2525 ---- ---- ---- ---- 529.40 +10.00 519.40 2550 ---- ---- ---- ---- 551.60 +10.40 541.20 2575 ---- ---- ---- ---- 573.90 +10.70 563.20 2600 ---- ---- ---- ---- 596.40 +11.10 585.30 2625 ---- ---- ---- ---- 619.00 +11.30 607.70 2650 ---- ---- ---- ---- 641.80 +11.70 630.10 900 ---- ---- ---- ---- .40 -.20 .60 925 ---- ---- ---- ---- .50 -.20 .70 950 ---- ---- ---- ---- .60 -.20 .80 975 ---- ---- ---- ---- .70 -.30 1.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 6.00 +.10 5.90 1300 ---- ---- ---- ---- 6.90 +.10 6.80 1325 ---- ---- ---- ---- 7.80 +.10 7.70 1350 ---- ---- ---- ---- 8.90 +.20 8.70 1375 ---- ---- ---- ---- 10.10 +.20 9.90 1400 ---- ---- ---- ---- 11.40 +.20 11.20 1425 ---- ---- ---- ---- 12.80 +.20 12.60 1450 ---- ---- ---- ---- 14.40 +.30 14.10 1470 ---- ---- ---- ---- 15.80 +.40 15.40 1475 ---- ---- ---- ---- 16.20 +.40 15.80 1480 ---- ---- ---- ---- 16.50 +.40 16.10 1490 ---- ---- ---- ---- 17.30 +.40 16.90 1500 ---- ---- ---- ---- 18.10 +.50 17.60 1510 ---- ---- ---- ---- 18.90 +.50 18.40 1520 ---- ---- ---- ---- 19.80 +.50 19.30 1525 ---- ---- ---- ---- 20.20 +.50 19.70 1530 ---- ---- ---- ---- 20.60 +.50 20.10 1540 ---- ---- ---- ---- 21.60 +.60 21.00 1550 ---- ---- ---- ---- 22.50 +.60 21.90 1560 ---- ---- ---- ---- 23.50 +.60 22.90 1565 ---- ---- ---- ---- 24.00 +.70 23.30 1570 ---- ---- ---- ---- 24.50 +.70 23.80 1575 ---- ---- ---- ---- 25.00 +.70 24.30 1580 ---- ---- ---- ---- 25.60 +.70 24.90 1585 ---- ---- ---- ---- 26.10 +.70 25.40 1590 ---- ---- ---- ---- 26.70 +.80 25.90 1595 ---- ---- ---- ---- 27.20 +.80 26.40 1600 ---- ---- ---- ---- 27.80 +.80 27.00 1605 ---- ---- ---- ---- 28.40 +.80 27.60 1610 ---- ---- ---- ---- 29.00 +.90 28.10 1615 ---- ---- ---- ---- 29.60 +.90 28.70 1620 ---- ---- ---- ---- 30.20 +.90 29.30 1625 ---- ---- ---- ---- 30.80 +.90 29.90 1630 ---- ---- ---- ---- 31.40 +.90 30.50 1635 ---- ---- ---- ---- 32.10 +1.00 31.10 1640 ---- ---- ---- ---- 32.70 +1.00 31.70 1645 ---- ---- ---- ---- 33.40 +1.00 32.40 1650 ---- ---- ---- ---- 34.10 +1.10 33.00 1655 ---- ---- ---- ---- 34.70 +1.00 33.70 1660 ---- ---- ---- ---- 35.40 +1.00 34.40 1665 ---- ---- ---- ---- 36.10 +1.10 35.00 1670 ---- ---- ---- ---- 36.90 +1.20 35.70 1675 ---- ---- ---- ---- 37.60 +1.10 36.50 1680 ---- ---- ---- ---- 38.40 +1.20 37.20 1685 ---- ---- ---- ---- 39.10 +1.20 37.90 1690 ---- ---- ---- ---- 39.90 +1.20 38.70 1695 ---- ---- ---- ---- 40.70 +1.30 39.40 1700 ---- ---- ---- ---- 41.50 +1.30 40.20 1705 ---- ---- ---- ---- 42.30 +1.30 41.00 1710 ---- ---- ---- ---- 43.20 +1.30 41.90 1715 ---- ---- ---- ---- 44.00 +1.30 42.70 1720 ---- ---- ---- ---- 44.90 +1.40 43.50 1725 ---- ---- ---- ---- 45.80 +1.40 44.40 1730 ---- ---- ---- ---- 46.70 +1.40 45.30 1735 ---- ---- ---- ---- 47.60 +1.40 46.20 1740 ---- ---- ---- ---- 48.60 +1.40 47.20 1745 ---- ---- ---- ---- 49.50 +1.40 48.10 1750 ---- ---- ---- ---- 50.50 +1.40 49.10 1755 ---- ---- ---- ---- 51.50 +1.40 50.10 1760 ---- ---- ---- ---- 52.60 +1.50 51.10 1765 ---- ---- ---- ---- 53.60 +1.40 52.20 1770 ---- ---- ---- ---- 54.70 +1.40 53.30 1775 ---- ---- ---- ---- 55.80 +1.40 54.40 1780 ---- ---- ---- ---- 56.90 +1.40 55.50 1785 ---- ---- ---- ---- 58.00 +1.40 56.60 1790 ---- ---- ---- ---- 59.20 +1.40 57.80 1795 ---- ---- ---- ---- 60.40 +1.40 59.00 1800 ---- ---- ---- ---- 61.60 +1.40 60.20 1805 ---- ---- ---- ---- 62.90 +1.40 61.50 1810 ---- ---- ---- ---- 64.10 +1.30 62.80 1815 ---- ---- ---- ---- 65.40 +1.30 64.10 1820 ---- ---- ---- ---- 66.80 +1.40 65.40 1825 ---- ---- ---- ---- 68.10 +1.30 66.80 1830 ---- ---- ---- ---- 69.50 +1.30 68.20 1835 ---- ---- ---- ---- 71.00 +1.40 69.60 1840 ---- ---- ---- ---- 72.40 +1.30 71.10 1845 ---- ---- ---- ---- 73.90 +1.30 72.60 1850 ---- ---- ---- ---- 75.40 +1.30 74.10 1855 ---- ---- ---- ---- 77.00 +1.40 75.60 1860 ---- ---- ---- ---- 78.50 +1.30 77.20 1865 ---- ---- ---- ---- 80.20 +1.40 78.80 1870 ---- ---- ---- ---- 81.80 +1.30 80.50 1875 ---- ---- ---- ---- 83.50 +1.40 82.10 1880 ---- ---- ---- ---- 85.20 +1.40 83.80 1885 ---- ---- ---- ---- 86.90 +1.30 85.60 1890 ---- ---- ---- ---- 88.70 +1.40 87.30 1895 ---- ---- ---- ---- 90.50 +1.40 89.10 1900 ---- ---- ---- ---- 92.40 +1.40 91.00 1905 ---- ---- ---- ---- 94.20 +1.40 92.80 1910 ---- ---- ---- ---- 96.10 +1.40 94.70 1915 ---- ---- ---- ---- 98.10 +1.50 96.60 1920 ---- ---- ---- ---- 100.10 +1.50 98.60 1925 ---- ---- ---- ---- 102.10 +1.50 100.60 1930 ---- ---- ---- ---- 104.10 +1.50 102.60 1935 ---- ---- ---- ---- 106.20 +1.50 104.70 1940 ---- ---- ---- ---- 108.30 +1.60 106.70 1945 ---- ---- ---- ---- 110.40 +1.50 108.90 1950 ---- ---- ---- ---- 112.50 +1.50 111.00 1955 ---- ---- ---- ---- 114.70 +1.50 113.20 1960 ---- ---- ---- ---- 116.90 +1.50 115.40 1965 ---- ---- ---- ---- 119.20 +1.50 117.70 1970 ---- ---- ---- ---- 121.50 +1.50 120.00 1975 ---- ---- ---- ---- 123.80 +1.50 122.30 1980 ---- ---- ---- ---- 126.10 +1.40 124.70 1985 ---- ---- ---- ---- 128.50 +1.40 127.10 1990 ---- ---- ---- ---- 130.90 +1.40 129.50 1995 ---- ---- ---- ---- 133.40 +1.50 131.90 2000 ---- ---- ---- ---- 135.80 +1.40 134.40 2005 ---- ---- ---- ---- 138.40 +1.50 136.90 2010 ---- ---- ---- ---- 140.90 +1.40 139.50 2015 ---- ---- ---- ---- 143.50 +1.40 142.10 2020 ---- ---- ---- ---- 146.10 +1.40 144.70 2025 ---- ---- ---- ---- 148.70 +1.30 147.40 2030 ---- ---- ---- ---- 151.40 +1.40 150.00 2035 ---- ---- ---- ---- 154.10 +1.30 152.80 2040 ---- ---- ---- ---- 156.80 +1.30 155.50 2045 ---- ---- ---- ---- 159.60 +1.30 158.30 2050 ---- ---- ---- ---- 162.40 +1.30 161.10 2055 ---- ---- ---- ---- 165.30 +1.40 163.90 2060 ---- ---- ---- ---- 168.10 +1.30 166.80 2065 ---- ---- ---- ---- 171.00 +1.30 169.70 2070 ---- ---- ---- ---- 174.00 +1.40 172.60 2075 ---- ---- ---- ---- 176.90 +1.30 175.60 2080 ---- ---- ---- ---- 179.90 +1.30 178.60 2085 ---- ---- ---- ---- 183.00 +1.40 181.60 2090 ---- ---- ---- ---- 186.00 +1.40 184.60 2095 ---- ---- ---- ---- 189.10 +1.40 187.70 2100 ---- ---- ---- ---- 192.20 +1.40 190.80 2105 ---- ---- ---- ---- 195.40 +1.50 193.90 2110 ---- ---- ---- ---- 198.60 +1.60 197.00 2115 ---- ---- ---- ---- 201.80 +1.60 200.20 2120 ---- ---- ---- ---- 205.00 +1.70 203.30 2125 ---- ---- ---- ---- 208.30 +1.80 206.50 2130 ---- ---- ---- ---- 211.50 +1.70 209.80 2135 ---- ---- ---- ---- 214.90 +1.90 213.00 2140 ---- ---- ---- ---- 218.20 +1.90 216.30 2145 ---- ---- ---- ---- 221.60 +2.00 219.60 2150 ---- ---- ---- ---- 224.90 +2.00 222.90 2155 ---- ---- ---- ---- 228.40 +2.20 226.20 2160 ---- ---- ---- ---- 231.80 +2.20 229.60 2165 ---- ---- ---- ---- 235.30 +2.40 232.90 2170 ---- ---- ---- ---- 238.70 +2.40 236.30 2175 ---- ---- ---- ---- 242.20 +2.50 239.70 2180 ---- ---- ---- ---- 245.80 +2.70 243.10 2185 ---- ---- ---- ---- 249.30 +2.70 246.60 2190 ---- ---- ---- ---- 252.90 +2.90 250.00 2195 ---- ---- ---- ---- 256.50 +3.00 253.50 2200 ---- ---- ---- ---- 260.10 +3.10 257.00 2205 ---- ---- ---- ---- 263.70 +3.20 260.50 2210 ---- ---- ---- ---- 267.30 +3.20 264.10 2215 ---- ---- ---- ---- 271.00 +3.40 267.60 2220 ---- ---- ---- ---- 274.70 +3.50 271.20 2225 ---- ---- ---- ---- 278.40 +3.70 274.70 2230 ---- ---- ---- ---- 282.10 +3.80 278.30 2235 ---- ---- ---- ---- 285.80 +3.80 282.00 2240 ---- ---- ---- ---- 289.60 +4.00 285.60 2245 ---- ---- ---- ---- 293.30 ---- ---- 2250 ---- ---- ---- ---- 297.10 +4.20 292.90 2255 ---- ---- ---- ---- 300.90 ---- ---- 2260 ---- ---- ---- ---- 304.70 +4.40 300.30 2270 ---- ---- ---- ---- 312.40 +4.70 307.70 2275 ---- ---- ---- ---- 316.20 +4.80 311.40 2280 ---- ---- ---- ---- 320.10 +4.90 315.20 2290 ---- ---- ---- ---- 327.90 +5.20 322.70 2300 ---- ---- ---- ---- 335.70 +5.40 330.30 2310 ---- ---- ---- ---- 343.60 +5.60 338.00 2320 ---- ---- ---- ---- 351.50 +5.80 345.70 2325 ---- ---- ---- ---- 355.50 +6.00 349.50 2330 ---- ---- ---- ---- 359.50 +6.10 353.40 2340 ---- ---- ---- ---- 367.50 ---- ---- 2350 ---- ---- ---- ---- 375.60 +6.50 369.10 2360 ---- ---- ---- ---- 383.70 ---- ---- 2375 ---- ---- ---- ---- 396.00 +7.00 389.00 2400 ---- ---- ---- ---- 416.60 +7.40 409.20 2425 ---- ---- ---- ---- 437.50 +7.90 429.60 2450 ---- ---- ---- ---- 458.70 +8.40 450.30 2475 ---- ---- ---- ---- 480.10 +8.90 471.20 2500 ---- ---- ---- ---- 501.70 +9.30 492.40 2525 ---- ---- ---- ---- 523.40 +9.60 513.80 2550 ---- ---- ---- ---- 545.40 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.10 +2.50 7.60 1425 ---- ---- ---- ---- 11.60 +2.60 9.00 1450 ---- ---- ---- ---- 13.30 +2.70 10.60 1475 ---- ---- ---- ---- 15.10 +2.70 12.40 1500 ---- ---- ---- ---- 17.20 +2.80 14.40 1525 ---- ---- ---- ---- 19.40 +2.70 16.70 1550 ---- ---- ---- ---- 21.90 +2.60 19.30 1575 ---- ---- ---- ---- 24.70 +2.60 22.10 1580 ---- ---- ---- ---- 25.30 +2.60 22.70 1590 ---- ---- ---- ---- 26.50 +2.50 24.00 1600 ---- ---- ---- ---- 27.70 +2.40 25.30 1610 ---- ---- ---- ---- 29.00 +2.30 26.70 1620 ---- ---- ---- ---- 30.30 +2.20 28.10 1625 ---- ---- ---- ---- 31.00 +2.20 28.80 1630 ---- ---- ---- ---- 31.70 +2.10 29.60 1640 ---- ---- ---- ---- 33.20 +2.10 31.10 1650 ---- ---- ---- ---- 34.60 +1.90 32.70 1660 ---- ---- ---- ---- 36.20 +1.90 34.30 1670 ---- ---- ---- ---- 37.80 +1.70 36.10 1675 ---- ---- ---- ---- 38.60 +1.70 36.90 1680 ---- ---- ---- ---- 39.40 +1.60 37.80 1685 ---- ---- ---- ---- 40.30 +1.60 38.70 1690 ---- ---- ---- ---- 41.10 +1.40 39.70 1695 ---- ---- ---- ---- 42.00 +1.40 40.60 1700 ---- ---- ---- ---- 42.90 +1.30 41.60 1705 ---- ---- ---- ---- 43.80 +1.20 42.60 1710 ---- ---- ---- ---- 44.70 +1.20 43.50 1715 ---- ---- ---- ---- 45.70 +1.10 44.60 1720 ---- ---- ---- ---- 46.70 +1.10 45.60 1725 ---- ---- ---- ---- 47.60 +1.00 46.60 1730 ---- ---- ---- ---- 48.60 +.90 47.70 1735 ---- ---- ---- ---- 49.60 +.80 48.80 1740 ---- ---- ---- ---- 50.70 +.80 49.90 1745 ---- ---- ---- ---- 51.70 +.70 51.00 1750 ---- ---- ---- ---- 52.80 +.70 52.10 1755 ---- ---- ---- ---- 53.90 +.60 53.30 1760 ---- ---- ---- ---- 55.00 +.60 54.40 1765 ---- ---- ---- ---- 56.20 +.60 55.60 1770 ---- ---- ---- ---- 57.30 +.50 56.80 1775 ---- ---- ---- ---- 58.50 +.40 58.10 1780 ---- ---- ---- ---- 59.70 +.40 59.30 1785 ---- ---- ---- ---- 60.90 +.30 60.60 1790 ---- ---- ---- ---- 62.20 +.30 61.90 1795 ---- ---- ---- ---- 63.40 +.20 63.20 1800 ---- ---- ---- ---- 64.70 +.20 64.50 1805 ---- ---- ---- ---- 66.00 +.20 65.80 1810 ---- ---- ---- ---- 67.40 +.20 67.20 1815 ---- ---- ---- ---- 68.80 +.20 68.60 1820 ---- ---- ---- ---- 70.20 +.20 70.00 1825 ---- ---- ---- ---- 71.60 +.20 71.40 1830 ---- ---- ---- ---- 73.00 +.10 72.90 1835 ---- ---- ---- ---- 74.50 +.10 74.40 1840 ---- ---- ---- ---- 76.00 +.10 75.90 1845 ---- ---- ---- ---- 77.50 +.10 77.40 1850 ---- ---- ---- ---- 79.10 +.10 79.00 1855 ---- ---- ---- ---- 80.70 +.20 80.50 1860 ---- ---- ---- ---- 82.30 +.20 82.10 1865 ---- ---- ---- ---- 84.00 +.20 83.80 1870 ---- ---- ---- ---- 85.60 +.20 85.40 1875 ---- ---- ---- ---- 87.30 +.20 87.10 1880 ---- ---- ---- ---- 89.10 +.30 88.80 1885 ---- ---- ---- ---- 90.80 +.30 90.50 1890 ---- ---- ---- ---- 92.60 +.30 92.30 1895 ---- ---- ---- ---- 94.50 +.40 94.10 1900 ---- ---- ---- ---- 96.30 +.40 95.90 1905 ---- ---- ---- ---- 98.20 +.40 97.80 1910 ---- ---- ---- ---- 100.10 +.50 99.60 1915 ---- ---- ---- ---- 102.10 +.50 101.60 1920 ---- ---- ---- ---- 104.00 +.50 103.50 1925 ---- ---- ---- ---- 106.00 +.50 105.50 1930 ---- ---- ---- ---- 108.10 +.70 107.40 1935 ---- ---- ---- ---- 110.20 +.70 109.50 1940 ---- ---- ---- ---- 112.30 +.80 111.50 1945 ---- ---- ---- ---- 114.40 +.80 113.60 1950 ---- ---- ---- ---- 116.60 +.90 115.70 1955 ---- ---- ---- ---- 118.80 +.90 117.90 1960 ---- ---- ---- ---- 121.00 +.90 120.10 1965 ---- ---- ---- ---- 123.30 +1.00 122.30 1970 ---- ---- ---- ---- 125.60 +1.00 124.60 1975 ---- ---- ---- ---- 127.90 +1.10 126.80 1980 ---- ---- ---- ---- 130.20 +1.00 129.20 1985 ---- ---- ---- ---- 132.60 +1.10 131.50 1990 ---- ---- ---- ---- 135.10 +1.20 133.90 1995 ---- ---- ---- ---- 137.50 +1.20 136.30 2000 ---- ---- ---- ---- 140.00 +1.20 138.80 2005 ---- ---- ---- ---- 142.50 +1.20 141.30 2010 ---- ---- ---- ---- 145.10 +1.30 143.80 2015 ---- ---- ---- ---- 147.70 +1.30 146.40 2020 ---- ---- ---- ---- 150.30 +1.30 149.00 2025 ---- ---- ---- ---- 152.90 +1.30 151.60 2030 ---- ---- ---- ---- 155.60 +1.30 154.30 2035 ---- ---- ---- ---- 158.30 +1.30 157.00 2040 ---- ---- ---- ---- 161.10 +1.40 159.70 2045 ---- ---- ---- ---- 163.90 +1.40 162.50 2050 ---- ---- ---- ---- 166.70 +1.40 165.30 2055 ---- ---- ---- ---- 169.50 +1.30 168.20 2060 ---- ---- ---- ---- 172.40 +1.40 171.00 2065 ---- ---- ---- ---- 175.30 +1.40 173.90 2070 ---- ---- ---- ---- 178.30 +1.40 176.90 2075 ---- ---- ---- ---- 181.30 +1.50 179.80 2080 ---- ---- ---- ---- 184.30 +1.50 182.80 2085 ---- ---- ---- ---- 187.30 +1.50 185.80 2090 ---- ---- ---- ---- 190.40 +1.50 188.90 2095 ---- ---- ---- ---- 193.50 +1.60 191.90 2100 ---- ---- ---- ---- 196.60 +1.60 195.00 2105 ---- ---- ---- ---- 199.70 +1.50 198.20 2110 ---- ---- ---- ---- 202.90 +1.60 201.30 2115 ---- ---- ---- ---- 206.10 +1.60 204.50 2120 ---- ---- ---- ---- 209.40 +1.70 207.70 2125 ---- ---- ---- ---- 212.60 +1.70 210.90 2130 ---- ---- ---- ---- 215.90 +1.70 214.20 2135 ---- ---- ---- ---- 219.20 +1.80 217.40 2140 ---- ---- ---- ---- 222.60 +1.90 220.70 2145 ---- ---- ---- ---- 225.90 +1.90 224.00 2150 ---- ---- ---- ---- 229.30 +1.90 227.40 2155 ---- ---- ---- ---- 232.70 +2.00 230.70 2160 ---- ---- ---- ---- 236.20 +2.10 234.10 2165 ---- ---- ---- ---- 239.60 +2.10 237.50 2170 ---- ---- ---- ---- 243.10 +2.20 240.90 2175 ---- ---- ---- ---- 246.60 +2.30 244.30 2180 ---- ---- ---- ---- 250.10 +2.40 247.70 2185 ---- ---- ---- ---- 253.70 +2.50 251.20 2190 ---- ---- ---- ---- 257.20 +2.50 254.70 2195 ---- ---- ---- ---- 260.80 +2.60 258.20 2200 ---- ---- ---- ---- 264.40 +2.70 261.70 2205 ---- ---- ---- ---- 268.10 +2.90 265.20 2210 ---- ---- ---- ---- 271.70 +3.00 268.70 2215 ---- ---- ---- ---- 275.40 +3.10 272.30 2220 ---- ---- ---- ---- 279.00 +3.10 275.90 2225 ---- ---- ---- ---- 282.70 +3.20 279.50 2230 ---- ---- ---- ---- 286.40 +3.30 283.10 2235 ---- ---- ---- ---- 290.20 +3.50 286.70 2240 ---- ---- ---- ---- 293.90 +3.60 290.30 2245 ---- ---- ---- ---- 297.60 ---- ---- 2250 ---- ---- ---- ---- 301.40 +3.70 297.70 2255 ---- ---- ---- ---- 305.20 ---- ---- 2260 ---- ---- ---- ---- 309.00 +4.00 305.00 2270 ---- ---- ---- ---- 316.60 +4.10 312.50 2275 ---- ---- ---- ---- 320.50 +4.30 316.20 2280 ---- ---- ---- ---- 324.30 +4.30 320.00 2290 ---- ---- ---- ---- 332.10 +4.60 327.50 2300 ---- ---- ---- ---- 339.90 +4.70 335.20 2310 ---- ---- ---- ---- 347.80 +5.00 342.80 2320 ---- ---- ---- ---- 355.70 +5.20 350.50 2325 ---- ---- ---- ---- 359.60 +5.20 354.40 2330 ---- ---- ---- ---- 363.60 +5.30 358.30 2340 ---- ---- ---- ---- 371.60 ---- ---- 2350 ---- ---- ---- ---- 379.70 +5.70 374.00 2360 ---- ---- ---- ---- 387.80 ---- ---- 2375 ---- ---- ---- ---- 400.00 +6.10 393.90 2400 ---- ---- ---- ---- 420.60 +6.50 414.10 2425 ---- ---- ---- ---- 441.50 +7.00 434.50 2450 ---- ---- ---- ---- 462.50 +7.30 455.20 2475 ---- ---- ---- ---- 483.80 +7.70 476.10 2500 ---- ---- ---- ---- 505.40 +8.20 497.20 2525 ---- ---- ---- ---- 527.10 +8.50 518.60 2550 ---- ---- ---- ---- 549.00 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 19.30 +.30 19.00 1500 ---- ---- ---- ---- 21.40 +.30 21.10 1525 ---- ---- ---- ---- 23.70 +.40 23.30 1550 ---- ---- ---- ---- 26.10 +.40 25.70 1575 ---- ---- ---- ---- 28.80 +.50 28.30 1600 ---- ---- ---- ---- 31.70 +.60 31.10 1625 ---- ---- ---- ---- 34.90 +.70 34.20 1650 ---- ---- ---- ---- 38.30 +.80 37.50 1660 ---- ---- ---- ---- 39.70 +.90 38.80 1670 ---- ---- ---- ---- 41.20 +.90 40.30 1675 ---- ---- ---- ---- 41.90 +.90 41.00 1680 ---- ---- ---- ---- 42.70 +1.00 41.70 1690 ---- ---- ---- ---- 44.30 +1.00 43.30 1700 ---- ---- ---- ---- 45.90 +1.00 44.90 1710 ---- ---- ---- ---- 47.60 +1.10 46.50 1720 ---- ---- ---- ---- 49.30 +1.10 48.20 1725 ---- ---- ---- ---- 50.20 +1.10 49.10 1730 ---- ---- ---- ---- 51.10 +1.10 50.00 1740 ---- ---- ---- ---- 53.00 +1.20 51.80 1750 ---- ---- ---- ---- 55.00 +1.30 53.70 1760 ---- ---- ---- ---- 57.00 +1.20 55.80 1765 ---- ---- ---- ---- 58.00 +1.20 56.80 1770 ---- ---- ---- ---- 59.10 +1.20 57.90 1775 ---- ---- ---- ---- 60.20 +1.20 59.00 1780 ---- ---- ---- ---- 61.30 +1.20 60.10 1785 ---- ---- ---- ---- 62.40 +1.20 61.20 1790 ---- ---- ---- ---- 63.60 +1.20 62.40 1795 ---- ---- ---- ---- 64.80 +1.30 63.50 1800 ---- ---- ---- ---- 66.00 +1.20 64.80 1805 ---- ---- ---- ---- 67.20 +1.20 66.00 1810 ---- ---- ---- ---- 68.50 +1.20 67.30 1815 ---- ---- ---- ---- 69.80 +1.20 68.60 1820 ---- ---- ---- ---- 71.10 +1.20 69.90 1825 ---- ---- ---- ---- 72.40 +1.20 71.20 1830 ---- ---- ---- ---- 73.80 +1.20 72.60 1835 ---- ---- ---- ---- 75.20 +1.20 74.00 1840 ---- ---- ---- ---- 76.60 +1.20 75.40 1845 ---- ---- ---- ---- 78.10 +1.20 76.90 1850 ---- ---- ---- ---- 79.50 +1.10 78.40 1855 ---- ---- ---- ---- 81.10 +1.20 79.90 1860 ---- ---- ---- ---- 82.60 +1.20 81.40 1865 ---- ---- ---- ---- 84.20 +1.20 83.00 1870 ---- ---- ---- ---- 85.80 +1.20 84.60 1875 ---- ---- ---- ---- 87.50 +1.30 86.20 1880 ---- ---- ---- ---- 89.10 +1.20 87.90 1885 ---- ---- ---- ---- 90.90 +1.30 89.60 1890 ---- ---- ---- ---- 92.60 +1.30 91.30 1895 ---- ---- ---- ---- 94.40 +1.30 93.10 1900 ---- ---- ---- ---- 96.20 +1.30 94.90 1905 ---- ---- ---- ---- 98.00 +1.30 96.70 1910 ---- ---- ---- ---- 99.90 +1.40 98.50 1915 ---- ---- ---- ---- 101.80 +1.40 100.40 1920 ---- ---- ---- ---- 103.70 +1.40 102.30 1925 ---- ---- ---- ---- 105.70 +1.40 104.30 1930 ---- ---- ---- ---- 107.70 +1.40 106.30 1935 ---- ---- ---- ---- 109.70 +1.40 108.30 1940 ---- ---- ---- ---- 111.70 +1.40 110.30 1945 ---- ---- ---- ---- 113.80 +1.40 112.40 1950 ---- ---- ---- ---- 116.00 +1.50 114.50 1955 ---- ---- ---- ---- 118.10 +1.50 116.60 1960 ---- ---- ---- ---- 120.30 +1.50 118.80 1965 ---- ---- ---- ---- 122.50 +1.50 121.00 1970 ---- ---- ---- ---- 124.70 +1.50 123.20 1975 ---- ---- ---- ---- 127.00 +1.50 125.50 1980 ---- ---- ---- ---- 129.30 +1.50 127.80 1985 ---- ---- ---- ---- 131.60 +1.50 130.10 1990 ---- ---- ---- ---- 134.00 +1.50 132.50 1995 ---- ---- ---- ---- 136.40 +1.50 134.90 2000 ---- ---- ---- ---- 138.80 +1.50 137.30 2005 ---- ---- ---- ---- 141.20 +1.40 139.80 2010 ---- ---- ---- ---- 143.70 +1.40 142.30 2015 ---- ---- ---- ---- 146.20 +1.40 144.80 2020 ---- ---- ---- ---- 148.80 +1.40 147.40 2025 ---- ---- ---- ---- 151.40 +1.40 150.00 2030 ---- ---- ---- ---- 154.00 +1.40 152.60 2035 ---- ---- ---- ---- 156.60 +1.40 155.20 2040 ---- ---- ---- ---- 159.30 +1.40 157.90 2045 ---- ---- ---- ---- 162.00 +1.40 160.60 2050 ---- ---- ---- ---- 164.70 +1.30 163.40 2055 ---- ---- ---- ---- 167.50 +1.30 166.20 2060 ---- ---- ---- ---- 170.30 +1.30 169.00 2065 ---- ---- ---- ---- 173.10 +1.30 171.80 2070 ---- ---- ---- ---- 176.00 +1.30 174.70 2075 ---- ---- ---- ---- 178.90 +1.30 177.60 2080 ---- ---- ---- ---- 181.80 +1.30 180.50 2085 ---- ---- ---- ---- 184.80 +1.40 183.40 2090 ---- ---- ---- ---- 187.80 +1.40 186.40 2095 ---- ---- ---- ---- 190.80 +1.40 189.40 2100 ---- ---- ---- ---- 193.90 +1.50 192.40 2105 ---- ---- ---- ---- 197.00 +1.50 195.50 2110 ---- ---- ---- ---- 200.10 +1.50 198.60 2115 ---- ---- ---- ---- 203.20 +1.50 201.70 2120 ---- ---- ---- ---- 206.40 +1.60 204.80 2125 ---- ---- ---- ---- 209.60 +1.60 208.00 2130 ---- ---- ---- ---- 212.80 +1.70 211.10 2135 ---- ---- ---- ---- 216.10 +1.80 214.30 2140 ---- ---- ---- ---- 219.30 +1.80 217.50 2145 ---- ---- ---- ---- 222.60 +1.80 220.80 2150 ---- ---- ---- ---- 226.00 +2.00 224.00 2155 ---- ---- ---- ---- 229.30 +2.00 227.30 2160 ---- ---- ---- ---- 232.70 +2.10 230.60 2165 ---- ---- ---- ---- 236.10 +2.20 233.90 2170 ---- ---- ---- ---- 239.50 +2.20 237.30 2175 ---- ---- ---- ---- 242.90 +2.30 240.60 2180 ---- ---- ---- ---- 246.40 +2.40 244.00 2185 ---- ---- ---- ---- 249.90 +2.50 247.40 2190 ---- ---- ---- ---- 253.40 +2.60 250.80 2195 ---- ---- ---- ---- 256.90 +2.70 254.20 2200 ---- ---- ---- ---- 260.50 +2.80 257.70 2205 ---- ---- ---- ---- 264.10 +3.00 261.10 2210 ---- ---- ---- ---- 267.60 +3.00 264.60 2215 ---- ---- ---- ---- 271.30 +3.20 268.10 2220 ---- ---- ---- ---- 274.90 +3.30 271.60 2225 ---- ---- ---- ---- 278.50 +3.40 275.10 2230 ---- ---- ---- ---- 282.20 +3.50 278.70 2235 ---- ---- ---- ---- 285.90 +3.70 282.20 2240 ---- ---- ---- ---- 289.60 +3.80 285.80 2245 ---- ---- ---- ---- 293.30 +3.90 289.40 2250 ---- ---- ---- ---- 297.00 +4.00 293.00 2255 ---- ---- ---- ---- 300.70 ---- ---- 2260 ---- ---- ---- ---- 304.50 +4.30 300.20 2265 ---- ---- ---- ---- 308.30 ---- ---- 2270 ---- ---- ---- ---- 312.00 +4.40 307.60 2275 ---- ---- ---- ---- 315.80 +4.60 311.20 2280 ---- ---- ---- ---- 319.70 +4.80 314.90 2290 ---- ---- ---- ---- 327.30 +4.90 322.40 2300 ---- ---- ---- ---- 335.10 +5.30 329.80 2310 ---- ---- ---- ---- 342.80 +5.40 337.40 2320 ---- ---- ---- ---- 350.70 +5.70 345.00 2325 ---- ---- ---- ---- 354.60 +5.80 348.80 2330 ---- ---- ---- ---- 358.50 +5.90 352.60 2340 ---- ---- ---- ---- 366.50 +6.20 360.30 2350 ---- ---- ---- ---- 374.40 +6.30 368.10 2360 ---- ---- ---- ---- 382.50 ---- ---- 2370 ---- ---- ---- ---- 390.50 ---- ---- 2375 ---- ---- ---- ---- 394.60 +7.00 387.60 2400 ---- ---- ---- ---- 415.00 +7.50 407.50 2425 ---- ---- ---- ---- 435.60 +8.00 427.60 2450 ---- ---- ---- ---- 456.50 +8.50 448.00 2475 ---- ---- ---- ---- 477.60 +8.90 468.70 2500 ---- ---- ---- ---- 498.90 +9.40 489.50 2525 ---- ---- ---- ---- 520.50 +9.90 510.60 2550 ---- ---- ---- ---- 542.20 +10.30 531.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.30 -.20 3.50 1025 ---- ---- ---- ---- 3.80 -.10 3.90 1050 ---- ---- ---- ---- 4.30 -.20 4.50 1075 ---- ---- ---- ---- 4.90 -.10 5.00 1100 ---- ---- ---- ---- 5.50 -.20 5.70 1125 ---- ---- ---- ---- 6.20 -.20 6.40 1130 ---- ---- ---- ---- 6.30 -.20 6.50 1140 ---- ---- ---- ---- 6.60 -.20 6.80 1150 ---- ---- ---- ---- 7.00 -.10 7.10 1160 ---- ---- ---- ---- 7.30 -.20 7.50 1170 ---- ---- ---- ---- 7.60 -.20 7.80 1175 ---- ---- ---- ---- 7.80 -.20 8.00 1180 ---- ---- ---- ---- 8.00 -.10 8.10 1190 ---- ---- ---- ---- 8.30 -.20 8.50 1200 ---- ---- ---- ---- 8.70 -.20 8.90 1210 ---- ---- ---- ---- 9.10 -.20 9.30 1220 ---- ---- ---- ---- 9.50 -.10 9.60 1225 ---- ---- ---- ---- 9.70 -.10 9.80 1230 ---- ---- ---- ---- 9.90 -.20 10.10 1235 ---- ---- ---- ---- 10.10 -.20 10.30 1240 ---- ---- ---- ---- 10.30 -.20 10.50 1245 ---- ---- ---- ---- 10.50 -.20 10.70 1250 ---- ---- ---- ---- 10.70 -.20 10.90 1255 ---- ---- ---- ---- 11.00 -.10 11.10 1260 ---- ---- ---- ---- 11.20 -.20 11.40 1265 ---- ---- ---- ---- 11.40 -.20 11.60 1270 ---- ---- ---- ---- 11.70 -.10 11.80 1275 ---- ---- ---- ---- 11.90 -.20 12.10 1280 ---- ---- ---- ---- 12.10 -.20 12.30 1285 ---- ---- ---- ---- 12.40 -.10 12.50 1290 ---- ---- ---- ---- 12.60 -.20 12.80 1295 ---- ---- ---- ---- 12.90 -.10 13.00 1300 ---- ---- ---- ---- 13.10 -.20 13.30 1305 ---- ---- ---- ---- 13.40 -.20 13.60 1310 ---- ---- ---- ---- 13.70 -.10 13.80 1315 ---- ---- ---- ---- 13.90 -.20 14.10 1320 ---- ---- ---- ---- 14.20 -.20 14.40 1325 ---- ---- ---- ---- 14.50 -.10 14.60 1330 ---- ---- ---- ---- 14.80 -.10 14.90 1335 ---- ---- ---- ---- 15.10 -.10 15.20 1340 ---- ---- ---- ---- 15.40 -.10 15.50 1345 ---- ---- ---- ---- 15.70 -.10 15.80 1350 ---- ---- ---- ---- 16.00 -.10 16.10 1355 ---- ---- ---- ---- 16.30 -.10 16.40 1360 ---- ---- ---- ---- 16.60 -.10 16.70 1365 ---- ---- ---- ---- 16.90 -.10 17.00 1370 ---- ---- ---- ---- 17.20 -.10 17.30 1375 ---- ---- ---- ---- 17.50 -.10 17.60 1380 ---- ---- ---- ---- 17.90 UNCH 17.90 1385 ---- ---- ---- ---- 18.20 -.10 18.30 1390 ---- ---- ---- ---- 18.50 -.10 18.60 1395 ---- ---- ---- ---- 18.90 UNCH 18.90 1400 ---- ---- ---- ---- 19.20 -.10 19.30 1405 ---- ---- ---- ---- 19.60 UNCH 19.60 1410 ---- ---- ---- ---- 19.90 -.10 20.00 1415 ---- ---- ---- ---- 20.30 UNCH 20.30 1420 ---- ---- ---- ---- 20.70 UNCH 20.70 1425 ---- ---- ---- ---- 21.10 UNCH 21.10 1430 ---- ---- ---- ---- 21.40 UNCH 21.40 1435 ---- ---- ---- ---- 21.80 UNCH 21.80 1440 ---- ---- ---- ---- 22.20 UNCH 22.20 1445 ---- ---- ---- ---- 22.60 UNCH 22.60 1450 ---- ---- ---- ---- 23.00 UNCH 23.00 1455 ---- ---- ---- ---- 23.40 UNCH 23.40 1460 ---- ---- ---- ---- 23.90 +.10 23.80 1465 ---- ---- ---- ---- 24.30 +.10 24.20 1470 ---- ---- ---- ---- 24.70 +.10 24.60 1475 ---- ---- ---- ---- 25.20 +.20 25.00 1480 ---- ---- ---- ---- 25.60 +.10 25.50 1485 ---- ---- ---- ---- 26.10 +.20 25.90 1490 ---- ---- ---- ---- 26.50 +.20 26.30 1495 ---- ---- ---- ---- 27.00 +.20 26.80 1500 ---- ---- ---- ---- 27.40 +.20 27.20 1505 ---- ---- ---- ---- 27.90 +.20 27.70 1510 ---- ---- ---- ---- 28.40 +.20 28.20 1515 ---- ---- ---- ---- 28.90 +.30 28.60 1520 ---- ---- ---- ---- 29.40 +.30 29.10 1525 ---- ---- ---- ---- 29.90 +.30 29.60 1530 ---- ---- ---- ---- 30.40 +.30 30.10 1535 ---- ---- ---- ---- 30.90 +.30 30.60 1540 ---- ---- ---- ---- 31.50 +.40 31.10 1545 ---- ---- ---- ---- 32.00 +.40 31.60 1550 ---- ---- ---- ---- 32.60 +.50 32.10 1555 ---- ---- ---- ---- 33.10 +.50 32.60 1560 ---- ---- ---- ---- 33.70 +.50 33.20 1565 ---- ---- ---- ---- 34.20 +.50 33.70 1570 ---- ---- ---- ---- 34.80 +.50 34.30 1575 ---- ---- ---- ---- 35.40 +.60 34.80 1580 ---- ---- ---- ---- 36.00 +.60 35.40 1585 ---- ---- ---- ---- 36.60 +.60 36.00 1590 ---- ---- ---- ---- 37.20 +.70 36.50 1595 ---- ---- ---- ---- 37.80 +.70 37.10 1600 ---- ---- ---- ---- 38.50 +.80 37.70 1605 ---- ---- ---- ---- 39.10 +.80 38.30 1610 ---- ---- ---- ---- 39.70 +.80 38.90 1615 ---- ---- ---- ---- 40.40 +.80 39.60 1620 ---- ---- ---- ---- 41.10 +.90 40.20 1625 ---- ---- ---- ---- 41.70 +.90 40.80 1630 ---- ---- ---- ---- 42.40 +.90 41.50 1635 ---- ---- ---- ---- 43.10 +1.00 42.10 1640 ---- ---- ---- ---- 43.80 +1.00 42.80 1645 ---- ---- ---- ---- 44.60 +1.10 43.50 1650 ---- ---- ---- ---- 45.30 +1.10 44.20 1655 ---- ---- ---- ---- 46.00 +1.10 44.90 1660 ---- ---- ---- ---- 46.80 +1.20 45.60 1665 ---- ---- ---- ---- 47.50 +1.20 46.30 1670 ---- ---- ---- ---- 48.30 +1.20 47.10 1675 ---- ---- ---- ---- 49.10 +1.30 47.80 1680 ---- ---- ---- ---- 49.90 +1.30 48.60 1685 ---- ---- ---- ---- 50.70 +1.30 49.40 1690 ---- ---- ---- ---- 51.50 +1.30 50.20 1695 ---- ---- ---- ---- 52.30 +1.30 51.00 1700 ---- ---- ---- ---- 53.20 +1.40 51.80 100 1705 ---- ---- ---- ---- 54.00 +1.40 52.60 1710 ---- ---- ---- ---- 54.90 +1.40 53.50 1715 ---- ---- ---- ---- 55.80 +1.50 54.30 1720 ---- ---- ---- ---- 56.70 +1.50 55.20 1725 ---- ---- ---- ---- 57.60 +1.50 56.10 1730 ---- ---- ---- ---- 58.50 +1.50 57.00 1735 ---- ---- ---- ---- 59.50 +1.50 58.00 1740 ---- ---- ---- ---- 60.40 +1.50 58.90 1745 ---- ---- ---- ---- 61.40 +1.50 59.90 1750 ---- ---- ---- ---- 62.40 +1.50 60.90 1755 ---- ---- ---- ---- 63.40 +1.50 61.90 1760 ---- ---- ---- ---- 64.50 +1.60 62.90 1765 ---- ---- ---- ---- 65.50 +1.50 64.00 1770 ---- ---- ---- ---- 66.60 +1.60 65.00 1775 ---- ---- ---- ---- 67.70 +1.60 66.10 1780 ---- ---- ---- ---- 68.80 +1.60 67.20 1785 ---- ---- ---- ---- 69.90 +1.50 68.40 1790 ---- ---- ---- ---- 71.10 +1.50 69.60 1795 ---- ---- ---- ---- 72.30 +1.60 70.70 1800 ---- ---- ---- ---- 73.50 +1.50 72.00 1805 ---- ---- ---- ---- 74.70 +1.50 73.20 1810 ---- ---- ---- ---- 75.90 +1.40 74.50 1815 ---- ---- ---- ---- 77.20 +1.50 75.70 1820 ---- ---- ---- ---- 78.50 +1.40 77.10 1825 ---- ---- ---- ---- 79.80 +1.40 78.40 1830 ---- ---- ---- ---- 81.20 +1.40 79.80 1835 ---- ---- ---- ---- 82.50 +1.30 81.20 1840 ---- ---- ---- ---- 83.90 +1.30 82.60 1845 ---- ---- ---- ---- 85.30 +1.30 84.00 1850 ---- ---- ---- ---- 86.80 +1.30 85.50 1855 ---- ---- ---- ---- 88.30 +1.30 87.00 1860 ---- ---- ---- ---- 89.80 +1.30 88.50 1865 ---- ---- ---- ---- 91.30 +1.20 90.10 1870 ---- ---- ---- ---- 92.90 +1.20 91.70 1875 ---- ---- ---- ---- 94.50 +1.20 93.30 1880 ---- ---- ---- ---- 96.20 +1.30 94.90 1885 ---- ---- ---- ---- 97.80 +1.20 96.60 1890 ---- ---- ---- ---- 99.50 +1.20 98.30 1895 ---- ---- ---- ---- 101.30 +1.30 100.00 1900 ---- ---- ---- ---- 103.00 +1.20 101.80 1905 ---- ---- ---- ---- 104.80 +1.20 103.60 1910 ---- ---- ---- ---- 106.60 +1.20 105.40 1915 ---- ---- ---- ---- 108.50 +1.20 107.30 1920 ---- ---- ---- ---- 110.40 +1.30 109.10 1925 ---- ---- ---- ---- 112.30 +1.20 111.10 1930 ---- ---- ---- ---- 114.30 +1.30 113.00 1935 ---- ---- ---- ---- 116.20 +1.20 115.00 1940 ---- ---- ---- ---- 118.20 +1.20 117.00 1945 ---- ---- ---- ---- 120.30 +1.30 119.00 1950 ---- ---- ---- ---- 122.30 +1.20 121.10 1955 ---- ---- ---- ---- 124.40 +1.20 123.20 1960 ---- ---- ---- ---- 126.60 +1.30 125.30 1965 ---- ---- ---- ---- 128.70 +1.20 127.50 1970 ---- ---- ---- ---- 130.90 +1.20 129.70 1975 ---- ---- ---- ---- 133.10 +1.20 131.90 1980 ---- ---- ---- ---- 135.40 +1.30 134.10 1985 ---- ---- ---- ---- 137.70 +1.30 136.40 1990 ---- ---- ---- ---- 140.00 +1.30 138.70 1995 ---- ---- ---- ---- 142.30 +1.20 141.10 2000 ---- ---- ---- ---- 144.70 +1.20 143.50 2005 ---- ---- ---- ---- 147.10 +1.20 145.90 2010 ---- ---- ---- ---- 149.50 +1.20 148.30 2015 ---- ---- ---- ---- 151.90 +1.10 150.80 2020 ---- ---- ---- ---- 154.40 +1.10 153.30 2025 ---- ---- ---- ---- 156.90 +1.10 155.80 2030 ---- ---- ---- ---- 159.50 +1.10 158.40 2035 ---- ---- ---- ---- 162.00 +1.00 161.00 2040 ---- ---- ---- ---- 164.70 +1.10 163.60 2045 ---- ---- ---- ---- 167.30 +1.00 166.30 2050 ---- ---- ---- ---- 170.00 +1.00 169.00 2055 ---- ---- ---- ---- 172.70 +1.00 171.70 2060 ---- ---- ---- ---- 175.40 +.90 174.50 2065 ---- ---- ---- ---- 178.10 +.80 177.30 2070 ---- ---- ---- ---- 180.90 +.80 180.10 2075 ---- ---- ---- ---- 183.80 +.90 182.90 2080 ---- ---- ---- ---- 186.60 +.80 185.80 2085 ---- ---- ---- ---- 189.50 +.80 188.70 2090 ---- ---- ---- ---- 192.40 +.80 191.60 2095 ---- ---- ---- ---- 195.40 +.80 194.60 2100 ---- ---- ---- ---- 198.30 +.70 197.60 2105 ---- ---- ---- ---- 201.40 +.80 200.60 2110 ---- ---- ---- ---- 204.40 +.80 203.60 2115 ---- ---- ---- ---- 207.50 +.80 206.70 2120 ---- ---- ---- ---- 210.60 +.90 209.70 2125 ---- ---- ---- ---- 213.70 +.80 212.90 2130 ---- ---- ---- ---- 216.80 +.80 216.00 2135 ---- ---- ---- ---- 220.00 +.90 219.10 2140 ---- ---- ---- ---- 223.20 +.90 222.30 2145 ---- ---- ---- ---- 226.40 +.90 225.50 2150 ---- ---- ---- ---- 229.70 +1.00 228.70 2155 ---- ---- ---- ---- 233.00 +1.00 232.00 2160 ---- ---- ---- ---- 236.30 +1.10 235.20 2165 ---- ---- ---- ---- 239.60 +1.10 238.50 2170 ---- ---- ---- ---- 243.00 +1.20 241.80 2175 ---- ---- ---- ---- 246.40 +1.30 245.10 2180 ---- ---- ---- ---- 249.80 +1.40 248.40 2185 ---- ---- ---- ---- 253.20 +1.40 251.80 2190 ---- ---- ---- ---- 256.70 +1.50 255.20 2195 ---- ---- ---- ---- 260.10 +1.60 258.50 2200 ---- ---- ---- ---- 263.60 +1.70 261.90 2205 ---- ---- ---- ---- 267.10 +1.70 265.40 2210 ---- ---- ---- ---- 270.70 +1.90 268.80 2215 ---- ---- ---- ---- 274.20 +2.00 272.20 2220 ---- ---- ---- ---- 277.80 +2.10 275.70 2225 ---- ---- ---- ---- 281.40 +2.20 279.20 2230 ---- ---- ---- ---- 285.00 +2.30 282.70 2235 ---- ---- ---- ---- 288.60 +2.40 286.20 2240 ---- ---- ---- ---- 292.30 +2.60 289.70 2245 ---- ---- ---- ---- 295.90 +2.70 293.20 2250 ---- ---- ---- ---- 299.60 +2.80 296.80 2255 ---- ---- ---- ---- 303.30 +2.90 300.40 2260 ---- ---- ---- ---- 307.00 +3.00 304.00 2265 ---- ---- ---- ---- 310.70 +3.10 307.60 2270 ---- ---- ---- ---- 314.50 +3.30 311.20 2275 ---- ---- ---- ---- 318.20 +3.40 314.80 2280 ---- ---- ---- ---- 322.00 +3.60 318.40 2285 ---- ---- ---- ---- 325.80 +3.70 322.10 2290 ---- ---- ---- ---- 329.50 +3.70 325.80 2295 ---- ---- ---- ---- 333.40 +4.00 329.40 2300 ---- ---- ---- ---- 337.20 +4.10 333.10 2305 ---- ---- ---- ---- 341.00 +4.10 336.90 2310 ---- ---- ---- ---- 344.80 +4.20 340.60 2315 ---- ---- ---- ---- 348.70 +4.40 344.30 2320 ---- ---- ---- ---- 352.60 +4.50 348.10 2325 ---- ---- ---- ---- 356.50 +4.70 351.80 2330 ---- ---- ---- ---- 360.40 +4.80 355.60 2335 ---- ---- ---- ---- 364.30 +4.90 359.40 2340 ---- ---- ---- ---- 368.20 +5.00 363.20 2345 ---- ---- ---- ---- 372.10 +5.10 367.00 2350 ---- ---- ---- ---- 376.00 +5.20 370.80 2355 ---- ---- ---- ---- 380.00 +5.40 374.60 2360 ---- ---- ---- ---- 384.00 +5.50 378.50 2365 ---- ---- ---- ---- 387.90 +5.50 382.40 2370 ---- ---- ---- ---- 391.90 +5.70 386.20 2375 ---- ---- ---- ---- 395.90 +5.80 390.10 2380 ---- ---- ---- ---- 399.90 +5.90 394.00 2390 ---- ---- ---- ---- 408.00 +6.20 401.80 2400 ---- ---- ---- ---- 416.10 +6.40 409.70 2410 ---- ---- ---- ---- 424.20 +6.60 417.60 2420 ---- ---- ---- ---- 432.40 +6.90 425.50 2425 ---- ---- ---- ---- 436.50 +7.00 429.50 2430 ---- ---- ---- ---- 440.60 +7.10 433.50 2440 ---- ---- ---- ---- 448.80 +7.20 441.60 2450 ---- ---- ---- ---- 457.10 +7.50 449.60 2460 ---- ---- ---- ---- 465.50 +7.80 457.70 2470 ---- ---- ---- ---- 473.80 +7.90 465.90 2475 ---- ---- ---- ---- 478.00 +8.00 470.00 2500 ---- ---- ---- ---- 499.10 +8.60 490.50 2525 ---- ---- ---- ---- 520.40 +9.10 511.30 2550 ---- ---- ---- ---- 541.80 +9.50 532.30 2575 ---- ---- ---- ---- 563.50 +10.00 553.50 2600 ---- ---- ---- ---- 585.30 +10.40 574.90 2625 ---- ---- ---- ---- 607.30 +10.90 596.40 2650 ---- ---- ---- ---- 629.40 +11.30 618.10 950 ---- ---- ---- ---- 2.50 -.10 2.60 975 ---- ---- ---- ---- 2.90 -.10 3.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 6.30 -1.50 7.80 1050 ---- ---- ---- ---- 7.10 -1.50 8.60 1075 ---- ---- ---- ---- 8.00 -1.60 9.60 1100 ---- ---- ---- ---- 8.90 -1.60 10.50 1125 ---- ---- ---- ---- 9.90 -1.70 11.60 1150 ---- ---- ---- ---- 11.00 -1.70 12.70 1175 ---- ---- ---- ---- 12.20 -1.70 13.90 1200 ---- ---- ---- ---- 13.50 -1.70 15.20 1220 ---- ---- ---- ---- 14.60 -1.70 16.30 1225 ---- ---- ---- ---- 14.80 -1.80 16.60 1230 ---- ---- ---- ---- 15.10 -1.80 16.90 1240 ---- ---- ---- ---- 15.70 -1.80 17.50 1250 ---- ---- ---- ---- 16.30 -1.80 18.10 1260 ---- ---- ---- ---- 16.90 -1.80 18.70 1270 ---- ---- ---- ---- 17.60 -1.70 19.30 1275 ---- ---- ---- ---- 17.90 -1.70 19.60 1280 ---- ---- ---- ---- 18.20 -1.80 20.00 1290 ---- ---- ---- ---- 18.90 -1.70 20.60 1300 ---- ---- ---- ---- 19.60 -1.70 21.30 1310 ---- ---- ---- ---- 20.30 -1.70 22.00 1315 ---- ---- ---- ---- 20.70 -1.60 22.30 1320 ---- ---- ---- ---- 21.00 -1.70 22.70 1325 ---- ---- ---- ---- 21.40 -1.60 23.00 1330 ---- ---- ---- ---- 21.80 -1.60 23.40 1335 ---- ---- ---- ---- 22.20 -1.60 23.80 1340 ---- ---- ---- ---- 22.50 -1.60 24.10 1345 ---- ---- ---- ---- 22.90 -1.60 24.50 1350 ---- ---- ---- ---- 23.30 -1.60 24.90 1355 ---- ---- ---- ---- 23.70 -1.60 25.30 1360 ---- ---- ---- ---- 24.10 -1.60 25.70 1365 ---- ---- ---- ---- 24.60 -1.50 26.10 1370 ---- ---- ---- ---- 25.00 -1.50 26.50 1375 ---- ---- ---- ---- 25.40 -1.50 26.90 1380 ---- ---- ---- ---- 25.80 -1.50 27.30 1385 ---- ---- ---- ---- 26.30 -1.40 27.70 1390 ---- ---- ---- ---- 26.70 -1.40 28.10 1395 ---- ---- ---- ---- 27.20 -1.30 28.50 1400 ---- ---- ---- ---- 27.60 -1.40 29.00 1405 ---- ---- ---- ---- 28.10 -1.30 29.40 1410 ---- ---- ---- ---- 28.50 -1.30 29.80 1415 ---- ---- ---- ---- 29.00 -1.30 30.30 1420 ---- ---- ---- ---- 29.50 -1.20 30.70 1425 ---- ---- ---- ---- 29.90 -1.30 31.20 1430 ---- ---- ---- ---- 30.40 -1.20 31.60 1435 ---- ---- ---- ---- 30.90 -1.20 32.10 1440 ---- ---- ---- ---- 31.40 -1.20 32.60 1445 ---- ---- ---- ---- 31.90 -1.10 33.00 1450 ---- ---- ---- ---- 32.40 -1.10 33.50 1455 ---- ---- ---- ---- 32.90 -1.10 34.00 1460 ---- ---- ---- ---- 33.50 -1.00 34.50 1465 ---- ---- ---- ---- 34.00 -1.00 35.00 1470 ---- ---- ---- ---- 34.50 -1.00 35.50 1475 ---- ---- ---- ---- 35.10 -.90 36.00 1480 ---- ---- ---- ---- 35.60 -.90 36.50 1485 ---- ---- ---- ---- 36.20 -.80 37.00 1490 ---- ---- ---- ---- 36.70 -.80 37.50 1495 ---- ---- ---- ---- 37.30 -.80 38.10 1500 ---- ---- ---- ---- 37.90 -.70 38.60 1505 ---- ---- ---- ---- 38.50 -.60 39.10 1510 ---- ---- ---- ---- 39.10 -.60 39.70 1515 ---- ---- ---- ---- 39.70 -.50 40.20 1520 ---- ---- ---- ---- 40.30 -.50 40.80 1525 ---- ---- ---- ---- 40.90 -.40 41.30 1530 ---- ---- ---- ---- 41.50 -.40 41.90 1535 ---- ---- ---- ---- 42.10 -.40 42.50 1540 ---- ---- ---- ---- 42.70 -.40 43.10 1545 ---- ---- ---- ---- 43.40 -.20 43.60 1550 ---- ---- ---- ---- 44.00 -.20 44.20 1555 ---- ---- ---- ---- 44.70 -.10 44.80 1560 ---- ---- ---- ---- 45.30 -.10 45.40 1565 ---- ---- ---- ---- 46.00 -.10 46.10 1570 ---- ---- ---- ---- 46.70 UNCH 46.70 1575 ---- ---- ---- ---- 47.40 +.10 47.30 1580 ---- ---- ---- ---- 48.10 +.20 47.90 1585 ---- ---- ---- ---- 48.80 +.20 48.60 1590 ---- ---- ---- ---- 49.50 +.30 49.20 1595 ---- ---- ---- ---- 50.20 +.30 49.90 1600 ---- ---- ---- ---- 50.90 +.40 50.50 1605 ---- ---- ---- ---- 51.60 +.40 51.20 1610 ---- ---- ---- ---- 52.40 +.50 51.90 1615 ---- ---- ---- ---- 53.10 +.50 52.60 1620 ---- ---- ---- ---- 53.90 +.60 53.30 1625 ---- ---- ---- ---- 54.60 +.60 54.00 1630 ---- ---- ---- ---- 55.40 +.70 54.70 1635 ---- ---- ---- ---- 56.20 +.80 55.40 1640 ---- ---- ---- ---- 57.00 +.90 56.10 1645 ---- ---- ---- ---- 57.80 +.90 56.90 1650 ---- ---- ---- ---- 58.60 +1.00 57.60 1655 ---- ---- ---- ---- 59.40 +1.00 58.40 1660 ---- ---- ---- ---- 60.20 +1.10 59.10 1665 ---- ---- ---- ---- 61.10 +1.20 59.90 1670 ---- ---- ---- ---- 61.90 +1.20 60.70 1675 ---- ---- ---- ---- 62.80 +1.30 61.50 1680 ---- ---- ---- ---- 63.60 +1.30 62.30 1685 ---- ---- ---- ---- 64.50 +1.40 63.10 1690 ---- ---- ---- ---- 65.40 +1.40 64.00 1695 ---- ---- ---- ---- 66.30 +1.50 64.80 1700 ---- ---- ---- ---- 67.20 +1.50 65.70 1705 ---- ---- ---- ---- 68.10 +1.60 66.50 1710 ---- ---- ---- ---- 69.00 +1.60 67.40 1715 ---- ---- ---- ---- 69.90 +1.60 68.30 1720 ---- ---- ---- ---- 70.90 +1.70 69.20 1725 ---- ---- ---- ---- 71.80 +1.60 70.20 1730 ---- ---- ---- ---- 72.80 +1.70 71.10 1735 ---- ---- ---- ---- 73.80 +1.70 72.10 1740 ---- ---- ---- ---- 74.80 +1.70 73.10 1745 ---- ---- ---- ---- 75.80 +1.80 74.00 1750 ---- ---- ---- ---- 76.80 +1.70 75.10 1755 ---- ---- ---- ---- 77.90 +1.80 76.10 1760 ---- ---- ---- ---- 78.90 +1.80 77.10 1765 ---- ---- ---- ---- 80.00 +1.80 78.20 1770 ---- ---- ---- ---- 81.10 +1.80 79.30 1775 ---- ---- ---- ---- 82.20 +1.80 80.40 1780 ---- ---- ---- ---- 83.30 +1.80 81.50 1785 ---- ---- ---- ---- 84.40 +1.70 82.70 1790 ---- ---- ---- ---- 85.60 +1.80 83.80 1795 ---- ---- ---- ---- 86.80 +1.80 85.00 1800 ---- ---- ---- ---- 88.00 +1.80 86.20 1805 ---- ---- ---- ---- 89.20 +1.70 87.50 1810 ---- ---- ---- ---- 90.40 +1.70 88.70 1815 ---- ---- ---- ---- 91.70 +1.70 90.00 1820 ---- ---- ---- ---- 92.90 +1.60 91.30 1825 ---- ---- ---- ---- 94.20 +1.60 92.60 1830 ---- ---- ---- ---- 95.60 +1.60 94.00 1835 ---- ---- ---- ---- 96.90 +1.50 95.40 1840 ---- ---- ---- ---- 98.30 +1.50 96.80 1845 ---- ---- ---- ---- 99.70 +1.50 98.20 1850 ---- ---- ---- ---- 101.10 +1.40 99.70 1855 ---- ---- ---- ---- 102.60 +1.40 101.20 1860 ---- ---- ---- ---- 104.00 +1.30 102.70 1865 ---- ---- ---- ---- 105.50 +1.30 104.20 1870 ---- ---- ---- ---- 107.10 +1.30 105.80 1875 ---- ---- ---- ---- 108.60 +1.20 107.40 1880 ---- ---- ---- ---- 110.20 +1.20 109.00 1885 ---- ---- ---- ---- 111.90 +1.20 110.70 1890 ---- ---- ---- ---- 113.50 +1.10 112.40 1895 ---- ---- ---- ---- 115.20 +1.10 114.10 1900 ---- ---- ---- ---- 116.90 +1.10 115.80 1905 ---- ---- ---- ---- 118.70 +1.10 117.60 1910 ---- ---- ---- ---- 120.40 +1.00 119.40 1915 ---- ---- ---- ---- 122.30 +1.10 121.20 1920 ---- ---- ---- ---- 124.10 +1.10 123.00 1925 ---- ---- ---- ---- 126.00 +1.10 124.90 1930 ---- ---- ---- ---- 127.90 +1.10 126.80 1935 ---- ---- ---- ---- 129.80 +1.00 128.80 1940 ---- ---- ---- ---- 131.80 +1.10 130.70 1945 ---- ---- ---- ---- 133.80 +1.10 132.70 1950 ---- ---- ---- ---- 135.80 +1.00 134.80 1955 ---- ---- ---- ---- 137.90 +1.10 136.80 1960 ---- ---- ---- ---- 139.90 +1.00 138.90 1965 ---- ---- ---- ---- 142.10 +1.10 141.00 1970 ---- ---- ---- ---- 144.20 +1.00 143.20 1975 ---- ---- ---- ---- 146.40 +1.10 145.30 1980 ---- ---- ---- ---- 148.60 +1.10 147.50 1985 ---- ---- ---- ---- 150.80 +1.00 149.80 1990 ---- ---- ---- ---- 153.00 +1.00 152.00 1995 ---- ---- ---- ---- 155.30 +1.00 154.30 2000 ---- ---- ---- ---- 157.60 +.90 156.70 2005 ---- ---- ---- ---- 160.00 +1.00 159.00 2010 ---- ---- ---- ---- 162.30 +.90 161.40 2015 ---- ---- ---- ---- 164.70 +.90 163.80 2020 ---- ---- ---- ---- 167.10 +.80 166.30 2025 ---- ---- ---- ---- 169.60 +.80 168.80 2030 ---- ---- ---- ---- 172.10 +.80 171.30 2035 ---- ---- ---- ---- 174.60 +.80 173.80 2040 ---- ---- ---- ---- 177.10 +.70 176.40 2045 ---- ---- ---- ---- 179.70 +.70 179.00 2050 ---- ---- ---- ---- 182.30 +.70 181.60 2055 ---- ---- ---- ---- 184.90 +.60 184.30 2060 ---- ---- ---- ---- 187.50 +.50 187.00 2065 ---- ---- ---- ---- 190.20 +.50 189.70 2070 ---- ---- ---- ---- 192.90 +.40 192.50 2075 ---- ---- ---- ---- 195.70 +.50 195.20 2080 ---- ---- ---- ---- 198.40 +.30 198.10 2085 ---- ---- ---- ---- 201.20 +.30 200.90 2090 ---- ---- ---- ---- 204.10 +.30 203.80 2095 ---- ---- ---- ---- 206.90 +.20 206.70 2100 ---- ---- ---- ---- 209.80 +.20 209.60 2105 ---- ---- ---- ---- 212.80 +.30 212.50 2110 ---- ---- ---- ---- 215.70 +.20 215.50 2115 ---- ---- ---- ---- 218.70 +.20 218.50 2120 ---- ---- ---- ---- 221.70 +.20 221.50 2125 ---- ---- ---- ---- 224.70 +.10 224.60 2130 ---- ---- ---- ---- 227.80 +.10 227.70 2135 ---- ---- ---- ---- 230.90 +.10 230.80 2140 ---- ---- ---- ---- 234.00 +.10 233.90 2145 ---- ---- ---- ---- 237.20 +.20 237.00 2150 ---- ---- ---- ---- 240.40 +.20 240.20 2155 ---- ---- ---- ---- 243.60 +.20 243.40 2160 ---- ---- ---- ---- 246.80 +.20 246.60 2165 ---- ---- ---- ---- 250.10 +.30 249.80 2170 ---- ---- ---- ---- 253.40 +.30 253.10 2175 ---- ---- ---- ---- 256.70 +.40 256.30 2180 ---- ---- ---- ---- 260.00 +.40 259.60 2185 ---- ---- ---- ---- 263.30 +.40 262.90 2190 ---- ---- ---- ---- 266.70 +.50 266.20 2195 ---- ---- ---- ---- 270.10 +.50 269.60 2200 ---- ---- ---- ---- 273.60 +.70 272.90 2205 ---- ---- ---- ---- 277.00 +.70 276.30 2210 ---- ---- ---- ---- 280.50 +.80 279.70 2215 ---- ---- ---- ---- 283.90 +.80 283.10 2220 ---- ---- ---- ---- 287.50 +1.00 286.50 2225 ---- ---- ---- ---- 291.00 +1.10 289.90 2230 ---- ---- ---- ---- 294.50 +1.10 293.40 2235 ---- ---- ---- ---- 298.10 +1.30 296.80 2240 ---- ---- ---- ---- 301.70 +1.40 300.30 2245 ---- ---- ---- ---- 305.30 +1.50 303.80 2250 ---- ---- ---- ---- 308.90 +1.60 307.30 2255 ---- ---- ---- ---- 312.50 +1.70 310.80 2260 ---- ---- ---- ---- 316.20 +1.90 314.30 2265 ---- ---- ---- ---- 319.80 +1.90 317.90 2270 ---- ---- ---- ---- 323.50 +2.10 321.40 2275 ---- ---- ---- ---- 327.20 +2.20 325.00 2280 ---- ---- ---- ---- 330.90 +2.30 328.60 2285 ---- ---- ---- ---- 334.60 +2.40 332.20 2290 ---- ---- ---- ---- 338.40 +2.60 335.80 2295 ---- ---- ---- ---- 342.10 +2.70 339.40 2300 ---- ---- ---- ---- 345.90 +2.90 343.00 2305 ---- ---- ---- ---- 349.60 +2.90 346.70 2310 ---- ---- ---- ---- 353.40 +3.10 350.30 2315 ---- ---- ---- ---- 357.20 +3.20 354.00 2320 ---- ---- ---- ---- 361.00 +3.30 357.70 2325 ---- ---- ---- ---- 364.80 +3.40 361.40 2330 ---- ---- ---- ---- 368.70 +3.60 365.10 2335 ---- ---- ---- ---- 372.50 +3.70 368.80 2340 ---- ---- ---- ---- 376.40 +3.90 372.50 2345 ---- ---- ---- ---- 380.20 +3.90 376.30 2350 ---- ---- ---- ---- 384.10 +4.10 380.00 2355 ---- ---- ---- ---- 388.00 +4.20 383.80 2360 ---- ---- ---- ---- 391.90 +4.40 387.50 2365 ---- ---- ---- ---- 395.80 +4.50 391.30 2370 ---- ---- ---- ---- 399.70 +4.60 395.10 2375 ---- ---- ---- ---- 403.60 +4.70 398.90 2380 ---- ---- ---- ---- 407.60 +4.90 402.70 2390 ---- ---- ---- ---- 415.50 +5.10 410.40 2400 ---- ---- ---- ---- 423.40 +5.30 418.10 2410 ---- ---- ---- ---- 431.40 +5.50 425.90 2420 ---- ---- ---- ---- 439.40 +5.70 433.70 2425 ---- ---- ---- ---- 443.50 +5.90 437.60 2430 ---- ---- ---- ---- 447.50 +6.00 441.50 2440 ---- ---- ---- ---- 455.60 +6.20 449.40 2450 ---- ---- ---- ---- 463.70 +6.40 457.30 2460 ---- ---- ---- ---- 471.90 +6.70 465.20 2470 ---- ---- ---- ---- 480.10 +6.90 473.20 2475 ---- ---- ---- ---- 484.20 +7.00 477.20 2480 ---- ---- ---- ---- 488.40 +7.20 481.20 2500 ---- ---- ---- ---- 504.90 +7.50 497.40 2525 ---- ---- ---- ---- 525.80 +8.10 517.70 2550 ---- ---- ---- ---- 546.90 +8.60 538.30 2575 ---- ---- ---- ---- 568.20 +9.10 559.10 2600 ---- ---- ---- ---- 589.60 +9.60 580.00 2625 ---- ---- ---- ---- 611.20 +10.00 601.20 2650 ---- ---- ---- ---- 633.00 +10.60 622.40 2675 ---- ---- ---- ---- 654.90 +11.00 643.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 12.70 -2.40 15.10 1100 ---- ---- ---- ---- 13.90 -2.50 16.40 1125 ---- ---- ---- ---- 15.30 -2.50 17.80 1150 ---- ---- ---- ---- 16.70 -2.60 19.30 1175 ---- ---- ---- ---- 18.20 -2.70 20.90 1200 ---- ---- ---- ---- 19.90 -2.60 22.50 1225 ---- ---- ---- ---- 21.60 -2.70 24.30 1250 ---- ---- ---- ---- 23.40 -2.70 26.10 1270 ---- ---- ---- ---- 25.00 -2.60 27.60 1275 ---- ---- ---- ---- 25.40 -2.60 28.00 1280 ---- ---- ---- ---- 25.80 -2.60 28.40 1290 ---- ---- ---- ---- 26.60 -2.60 29.20 1300 ---- ---- ---- ---- 27.50 -2.50 30.00 1310 ---- ---- ---- ---- 28.30 -2.60 30.90 1320 ---- ---- ---- ---- 29.20 -2.50 31.70 1325 ---- ---- ---- ---- 29.60 -2.50 32.10 1330 ---- ---- ---- ---- 30.10 -2.50 32.60 1340 ---- ---- ---- ---- 31.00 -2.50 33.50 1350 ---- ---- ---- ---- 31.90 -2.50 34.40 1360 ---- ---- ---- ---- 32.90 -2.40 35.30 1370 ---- ---- ---- ---- 33.90 -2.30 36.20 1375 ---- ---- ---- ---- 34.40 -2.30 36.70 1380 ---- ---- ---- ---- 34.90 -2.30 37.20 1385 ---- ---- ---- ---- 35.40 -2.20 37.60 1390 ---- ---- ---- ---- 35.90 -2.20 38.10 1395 ---- ---- ---- ---- 36.40 -2.20 38.60 1400 ---- ---- ---- ---- 36.90 -2.20 39.10 1405 ---- ---- ---- ---- 37.50 -2.10 39.60 1410 ---- ---- ---- ---- 38.00 -2.10 40.10 1415 ---- ---- ---- ---- 38.50 -2.10 40.60 1420 ---- ---- ---- ---- 39.10 -2.00 41.10 1425 ---- ---- ---- ---- 39.60 -2.10 41.70 1430 ---- ---- ---- ---- 40.20 -2.00 42.20 1435 ---- ---- ---- ---- 40.70 -2.00 42.70 1440 ---- ---- ---- ---- 41.30 -2.00 43.30 1445 ---- ---- ---- ---- 41.90 -1.90 43.80 1450 ---- ---- ---- ---- 42.50 -1.80 44.30 1455 ---- ---- ---- ---- 43.00 -1.90 44.90 1460 ---- ---- ---- ---- 43.60 -1.80 45.40 1465 ---- ---- ---- ---- 44.20 -1.80 46.00 1470 ---- ---- ---- ---- 44.80 -1.80 46.60 1475 ---- ---- ---- ---- 45.40 -1.70 47.10 1480 ---- ---- ---- ---- 46.10 -1.60 47.70 1485 ---- ---- ---- ---- 46.70 -1.60 48.30 1490 ---- ---- ---- ---- 47.30 -1.60 48.90 1495 ---- ---- ---- ---- 47.90 -1.60 49.50 1500 ---- ---- ---- ---- 48.60 -1.40 50.00 1505 ---- ---- ---- ---- 49.20 -1.40 50.60 1510 ---- ---- ---- ---- 49.90 -1.40 51.30 1515 ---- ---- ---- ---- 50.50 -1.40 51.90 1520 ---- ---- ---- ---- 51.20 -1.30 52.50 1525 ---- ---- ---- ---- 51.90 -1.20 53.10 1530 ---- ---- ---- ---- 52.50 -1.20 53.70 1535 ---- ---- ---- ---- 53.20 -1.20 54.40 1540 ---- ---- ---- ---- 53.90 -1.10 55.00 1545 ---- ---- ---- ---- 54.60 -1.00 55.60 1550 ---- ---- ---- ---- 55.30 -1.00 56.30 1555 ---- ---- ---- ---- 56.00 -.90 56.90 1560 ---- ---- ---- ---- 56.70 -.90 57.60 1565 ---- ---- ---- ---- 57.50 -.80 58.30 1570 ---- ---- ---- ---- 58.20 -.70 58.90 1575 ---- ---- ---- ---- 58.90 -.70 59.60 1580 ---- ---- ---- ---- 59.70 -.60 60.30 1585 ---- ---- ---- ---- 60.40 -.60 61.00 1590 ---- ---- ---- ---- 61.20 -.50 61.70 1595 ---- ---- ---- ---- 62.00 -.40 62.40 1600 ---- ---- ---- ---- 62.70 -.40 63.10 1605 ---- ---- ---- ---- 63.50 -.30 63.80 1610 ---- ---- ---- ---- 64.30 -.20 64.50 1615 ---- ---- ---- ---- 65.10 -.20 65.30 1620 ---- ---- ---- ---- 65.90 -.10 66.00 1625 ---- ---- ---- ---- 66.70 UNCH 66.70 1630 ---- ---- ---- ---- 67.60 +.10 67.50 1635 ---- ---- ---- ---- 68.40 +.10 68.30 1640 ---- ---- ---- ---- 69.20 +.20 69.00 1645 ---- ---- ---- ---- 70.10 +.30 69.80 1650 ---- ---- ---- ---- 70.90 +.30 70.60 1655 ---- ---- ---- ---- 71.80 +.40 71.40 1660 ---- ---- ---- ---- 72.60 +.40 72.20 1665 ---- ---- ---- ---- 73.50 +.50 73.00 1670 ---- ---- ---- ---- 74.40 +.60 73.80 1675 ---- ---- ---- ---- 75.30 +.70 74.60 1680 ---- ---- ---- ---- 76.20 +.70 75.50 1685 ---- ---- ---- ---- 77.10 +.80 76.30 1690 ---- ---- ---- ---- 78.00 +.80 77.20 1695 ---- ---- ---- ---- 78.90 +.90 78.00 1700 ---- ---- ---- ---- 79.90 +1.00 78.90 1705 ---- ---- ---- ---- 80.80 +1.00 79.80 1710 ---- ---- ---- ---- 81.80 +1.10 80.70 1715 ---- ---- ---- ---- 82.70 +1.10 81.60 1720 ---- ---- ---- ---- 83.70 +1.20 82.50 1725 ---- ---- ---- ---- 84.70 +1.20 83.50 1730 ---- ---- ---- ---- 85.60 +1.20 84.40 1735 ---- ---- ---- ---- 86.60 +1.20 85.40 1740 ---- ---- ---- ---- 87.70 +1.40 86.30 1745 ---- ---- ---- ---- 88.70 +1.40 87.30 1750 ---- ---- ---- ---- 89.70 +1.40 88.30 1755 ---- ---- ---- ---- 90.80 +1.40 89.40 1760 ---- ---- ---- ---- 91.80 +1.40 90.40 1765 ---- ---- ---- ---- 92.90 +1.40 91.50 1770 ---- ---- ---- ---- 94.00 +1.50 92.50 1775 ---- ---- ---- ---- 95.10 +1.50 93.60 1780 ---- ---- ---- ---- 96.20 +1.50 94.70 1785 ---- ---- ---- ---- 97.30 +1.50 95.80 1790 ---- ---- ---- ---- 98.40 +1.40 97.00 1795 ---- ---- ---- ---- 99.60 +1.50 98.10 1800 ---- ---- ---- ---- 100.80 +1.50 99.30 1805 ---- ---- ---- ---- 102.00 +1.50 100.50 1810 ---- ---- ---- ---- 103.20 +1.50 101.70 1815 ---- ---- ---- ---- 104.40 +1.40 103.00 1820 ---- ---- ---- ---- 105.70 +1.40 104.30 1825 ---- ---- ---- ---- 107.00 +1.50 105.50 1830 ---- ---- ---- ---- 108.20 +1.30 106.90 1835 ---- ---- ---- ---- 109.60 +1.40 108.20 1840 ---- ---- ---- ---- 110.90 +1.30 109.60 1845 ---- ---- ---- ---- 112.30 +1.30 111.00 1850 ---- ---- ---- ---- 113.60 +1.20 112.40 1855 ---- ---- ---- ---- 115.00 +1.20 113.80 1860 ---- ---- ---- ---- 116.50 +1.20 115.30 1865 ---- ---- ---- ---- 117.90 +1.10 116.80 1870 ---- ---- ---- ---- 119.40 +1.10 118.30 1875 ---- ---- ---- ---- 120.90 +1.10 119.80 1880 ---- ---- ---- ---- 122.40 +1.00 121.40 1885 ---- ---- ---- ---- 124.00 +1.00 123.00 1890 ---- ---- ---- ---- 125.60 +1.00 124.60 1895 ---- ---- ---- ---- 127.20 +.90 126.30 1900 ---- ---- ---- ---- 128.90 +1.00 127.90 1905 ---- ---- ---- ---- 130.50 +.90 129.60 1910 ---- ---- ---- ---- 132.20 +.80 131.40 1915 ---- ---- ---- ---- 134.00 +.90 133.10 1920 ---- ---- ---- ---- 135.80 +.90 134.90 1925 ---- ---- ---- ---- 137.60 +.90 136.70 1930 ---- ---- ---- ---- 139.40 +.80 138.60 1935 ---- ---- ---- ---- 141.30 +.80 140.50 1940 ---- ---- ---- ---- 143.20 +.80 142.40 1945 ---- ---- ---- ---- 145.10 +.80 144.30 1950 ---- ---- ---- ---- 147.10 +.80 146.30 1955 ---- ---- ---- ---- 149.10 +.90 148.20 1960 ---- ---- ---- ---- 151.10 +.80 150.30 1965 ---- ---- ---- ---- 153.10 +.80 152.30 1970 ---- ---- ---- ---- 155.20 +.80 154.40 1975 ---- ---- ---- ---- 157.30 +.80 156.50 1980 ---- ---- ---- ---- 159.40 +.80 158.60 1985 ---- ---- ---- ---- 161.60 +.80 160.80 1990 ---- ---- ---- ---- 163.80 +.80 163.00 1995 ---- ---- ---- ---- 166.00 +.80 165.20 2000 ---- ---- ---- ---- 168.30 +.90 167.40 2005 ---- ---- ---- ---- 170.60 +.90 169.70 2010 ---- ---- ---- ---- 172.90 +.90 172.00 2015 ---- ---- ---- ---- 175.20 +.80 174.40 2020 ---- ---- ---- ---- 177.50 +.80 176.70 2025 ---- ---- ---- ---- 179.90 +.80 179.10 2030 ---- ---- ---- ---- 182.30 +.70 181.60 2035 ---- ---- ---- ---- 184.80 +.80 184.00 2040 ---- ---- ---- ---- 187.20 +.70 186.50 2045 ---- ---- ---- ---- 189.70 +.70 189.00 2050 ---- ---- ---- ---- 192.20 +.60 191.60 2055 ---- ---- ---- ---- 194.80 +.60 194.20 2060 ---- ---- ---- ---- 197.40 +.60 196.80 2065 ---- ---- ---- ---- 200.00 +.60 199.40 2070 ---- ---- ---- ---- 202.60 +.50 202.10 2075 ---- ---- ---- ---- 205.30 +.50 204.80 2080 ---- ---- ---- ---- 207.90 +.40 207.50 2085 ---- ---- ---- ---- 210.70 +.40 210.30 2090 ---- ---- ---- ---- 213.40 +.30 213.10 2095 ---- ---- ---- ---- 216.20 +.30 215.90 2100 ---- ---- ---- ---- 219.00 +.30 218.70 2105 ---- ---- ---- ---- 221.80 +.20 221.60 2110 ---- ---- ---- ---- 224.70 +.20 224.50 2115 ---- ---- ---- ---- 227.60 +.20 227.40 2120 ---- ---- ---- ---- 230.50 +.10 230.40 2125 ---- ---- ---- ---- 233.50 +.10 233.40 2130 ---- ---- ---- ---- 236.40 UNCH 236.40 2135 ---- ---- ---- ---- 239.50 +.10 239.40 2140 ---- ---- ---- ---- 242.50 UNCH 242.50 2145 ---- ---- ---- ---- 245.60 UNCH 245.60 2150 ---- ---- ---- ---- 248.70 UNCH 248.70 2155 ---- ---- ---- ---- 251.80 UNCH 251.80 2160 ---- ---- ---- ---- 254.90 UNCH 254.90 2165 ---- ---- ---- ---- 258.10 UNCH 258.10 2170 ---- ---- ---- ---- 261.30 UNCH 261.30 2175 ---- ---- ---- ---- 264.60 +.10 264.50 2180 ---- ---- ---- ---- 267.80 UNCH 267.80 2185 ---- ---- ---- ---- 271.10 +.10 271.00 2190 ---- ---- ---- ---- 274.40 +.10 274.30 2195 ---- ---- ---- ---- 277.80 +.20 277.60 2200 ---- ---- ---- ---- 281.10 +.20 280.90 2205 ---- ---- ---- ---- 284.50 +.30 284.20 2210 ---- ---- ---- ---- 287.90 +.30 287.60 2215 ---- ---- ---- ---- 291.30 +.40 290.90 2220 ---- ---- ---- ---- 294.80 +.50 294.30 2225 ---- ---- ---- ---- 298.20 +.50 297.70 2230 ---- ---- ---- ---- 301.70 +.60 301.10 2235 ---- ---- ---- ---- 305.20 +.70 304.50 2240 ---- ---- ---- ---- 308.80 +.80 308.00 2245 ---- ---- ---- ---- 312.30 +.90 311.40 2250 ---- ---- ---- ---- 315.90 +1.00 314.90 2255 ---- ---- ---- ---- 319.40 +1.10 318.30 2260 ---- ---- ---- ---- 323.00 +1.20 321.80 2265 ---- ---- ---- ---- 326.70 +1.40 325.30 2270 ---- ---- ---- ---- 330.30 +1.50 328.80 2275 ---- ---- ---- ---- 333.90 +1.50 332.40 2280 ---- ---- ---- ---- 337.60 +1.70 335.90 2285 ---- ---- ---- ---- 341.30 +1.90 339.40 2290 ---- ---- ---- ---- 345.00 +2.00 343.00 2295 ---- ---- ---- ---- 348.70 +2.10 346.60 2300 ---- ---- ---- ---- 352.40 +2.20 350.20 2305 ---- ---- ---- ---- 356.10 +2.30 353.80 2310 ---- ---- ---- ---- 359.90 +2.50 357.40 2315 ---- ---- ---- ---- 363.60 +2.60 361.00 2320 ---- ---- ---- ---- 367.40 +2.80 364.60 2325 ---- ---- ---- ---- 371.10 +2.80 368.30 2330 ---- ---- ---- ---- 374.90 +3.00 371.90 2335 ---- ---- ---- ---- 378.70 +3.10 375.60 2340 ---- ---- ---- ---- 382.50 +3.20 379.30 2345 ---- ---- ---- ---- 386.40 +3.40 383.00 2350 ---- ---- ---- ---- 390.20 +3.50 386.70 2355 ---- ---- ---- ---- 394.00 +3.60 390.40 2360 ---- ---- ---- ---- 397.90 +3.80 394.10 2365 ---- ---- ---- ---- 401.80 +4.00 397.80 2370 ---- ---- ---- ---- 405.60 +4.00 401.60 2375 ---- ---- ---- ---- 409.50 +4.20 405.30 2380 ---- ---- ---- ---- 413.40 +4.30 409.10 2385 ---- ---- ---- ---- 417.30 +4.40 412.90 2390 ---- ---- ---- ---- 421.20 +4.50 416.70 2400 ---- ---- ---- ---- 429.10 +4.80 424.30 2410 ---- ---- ---- ---- 437.00 +5.10 431.90 2420 ---- ---- ---- ---- 444.90 +5.30 439.60 2425 ---- ---- ---- ---- 448.90 +5.50 443.40 2430 ---- ---- ---- ---- 452.90 +5.60 447.30 2440 ---- ---- ---- ---- 460.90 +5.80 455.10 2450 ---- ---- ---- ---- 468.90 +6.00 462.90 2460 ---- ---- ---- ---- 477.00 +6.30 470.70 2470 ---- ---- ---- ---- 485.10 +6.50 478.60 2475 ---- ---- ---- ---- 489.20 +6.70 482.50 2480 ---- ---- ---- ---- 493.30 +6.80 486.50 2500 ---- ---- ---- ---- 509.70 +7.30 502.40 2525 ---- ---- ---- ---- 530.30 +7.90 522.40 2550 ---- ---- ---- ---- 551.20 +8.50 542.70 2575 ---- ---- ---- ---- 572.20 +9.00 563.20 2600 ---- ---- ---- ---- 593.40 +9.60 583.80 2625 ---- ---- ---- ---- 614.70 +10.10 604.60 2650 ---- ---- ---- ---- 636.20 +10.60 625.60 2675 ---- ---- ---- ---- 657.90 +11.10 646.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 38.60 -3.10 41.70 1350 ---- ---- ---- ---- 41.20 -3.00 44.20 1375 ---- ---- ---- ---- 44.00 -2.80 46.80 1400 ---- ---- ---- ---- 46.90 -2.70 49.60 1425 ---- ---- ---- ---- 49.90 -2.50 52.40 1450 ---- ---- ---- ---- 53.00 -2.40 55.40 1475 ---- ---- ---- ---- 56.30 -2.20 58.50 1500 ---- ---- ---- ---- 59.80 -1.90 61.70 1520 ---- ---- ---- ---- 62.60 -1.70 64.30 1525 ---- ---- ---- ---- 63.40 -1.60 65.00 1530 ---- ---- ---- ---- 64.10 -1.60 65.70 1540 ---- ---- ---- ---- 65.60 -1.40 67.00 1550 ---- ---- ---- ---- 67.10 -1.30 68.40 1560 ---- ---- ---- ---- 68.70 -1.10 69.80 1570 ---- ---- ---- ---- 70.20 -1.10 71.30 1575 ---- ---- ---- ---- 71.00 -1.00 72.00 1580 ---- ---- ---- ---- 71.80 -.90 72.70 1590 ---- ---- ---- ---- 73.40 -.80 74.20 1600 ---- ---- ---- ---- 75.10 -.60 75.70 1610 ---- ---- ---- ---- 76.70 -.50 77.20 1615 ---- ---- ---- ---- 77.60 -.40 78.00 1620 ---- ---- ---- ---- 78.40 -.40 78.80 1625 ---- ---- ---- ---- 79.30 -.30 79.60 1630 ---- ---- ---- ---- 80.20 -.10 80.30 1635 ---- ---- ---- ---- 81.00 -.10 81.10 1640 ---- ---- ---- ---- 81.90 UNCH 81.90 1645 ---- ---- ---- ---- 82.80 UNCH 82.80 1650 ---- ---- ---- ---- 83.70 +.10 83.60 1655 ---- ---- ---- ---- 84.60 +.20 84.40 1660 ---- ---- ---- ---- 85.50 +.30 85.20 1665 ---- ---- ---- ---- 86.40 +.30 86.10 1670 ---- ---- ---- ---- 87.40 +.50 86.90 1675 ---- ---- ---- ---- 88.30 +.50 87.80 1680 ---- ---- ---- ---- 89.20 +.60 88.60 1685 ---- ---- ---- ---- 90.20 +.70 89.50 1690 ---- ---- ---- ---- 91.10 +.70 90.40 1695 ---- ---- ---- ---- 92.10 +.80 91.30 1700 ---- ---- ---- ---- 93.10 +.90 92.20 1705 ---- ---- ---- ---- 94.00 +.90 93.10 1710 ---- ---- ---- ---- 95.00 +.90 94.10 1715 ---- ---- ---- ---- 96.00 +1.00 95.00 1720 ---- ---- ---- ---- 97.00 +1.10 95.90 1725 ---- ---- ---- ---- 98.00 +1.10 96.90 1730 ---- ---- ---- ---- 99.10 +1.20 97.90 1735 ---- ---- ---- ---- 100.10 +1.20 98.90 1740 ---- ---- ---- ---- 101.10 +1.30 99.80 1745 ---- ---- ---- ---- 102.20 +1.30 100.90 1750 ---- ---- ---- ---- 103.20 +1.30 101.90 1755 ---- ---- ---- ---- 104.30 +1.40 102.90 1760 ---- ---- ---- ---- 105.40 +1.40 104.00 1765 ---- ---- ---- ---- 106.50 +1.50 105.00 1770 ---- ---- ---- ---- 107.60 +1.50 106.10 1775 ---- ---- ---- ---- 108.70 +1.50 107.20 1780 ---- ---- ---- ---- 109.80 +1.50 108.30 1785 ---- ---- ---- ---- 110.90 +1.40 109.50 1790 ---- ---- ---- ---- 112.10 +1.50 110.60 1795 ---- ---- ---- ---- 113.30 +1.50 111.80 1800 ---- ---- ---- ---- 114.50 +1.50 113.00 1805 ---- ---- ---- ---- 115.70 +1.50 114.20 1810 ---- ---- ---- ---- 116.90 +1.50 115.40 1815 ---- ---- ---- ---- 118.10 +1.40 116.70 1820 ---- ---- ---- ---- 119.40 +1.50 117.90 1825 ---- ---- ---- ---- 120.70 +1.50 119.20 1830 ---- ---- ---- ---- 121.90 +1.40 120.50 1835 ---- ---- ---- ---- 123.30 +1.40 121.90 1840 ---- ---- ---- ---- 124.60 +1.40 123.20 1845 ---- ---- ---- ---- 125.90 +1.30 124.60 1850 ---- ---- ---- ---- 127.30 +1.30 126.00 1855 ---- ---- ---- ---- 128.70 +1.20 127.50 1860 ---- ---- ---- ---- 130.10 +1.20 128.90 1865 ---- ---- ---- ---- 131.60 +1.20 130.40 1870 ---- ---- ---- ---- 133.10 +1.20 131.90 1875 ---- ---- ---- ---- 134.60 +1.10 133.50 1880 ---- ---- ---- ---- 136.10 +1.00 135.10 1885 ---- ---- ---- ---- 137.60 +1.00 136.60 1890 ---- ---- ---- ---- 139.20 +.90 138.30 1895 ---- ---- ---- ---- 140.80 +.90 139.90 1900 ---- ---- ---- ---- 142.40 +.80 141.60 1905 ---- ---- ---- ---- 144.10 +.80 143.30 1910 ---- ---- ---- ---- 145.80 +.80 145.00 1915 ---- ---- ---- ---- 147.50 +.70 146.80 1920 ---- ---- ---- ---- 149.30 +.80 148.50 1925 ---- ---- ---- ---- 151.10 +.70 150.40 1930 ---- ---- ---- ---- 152.90 +.70 152.20 1935 ---- ---- ---- ---- 154.70 +.60 154.10 1940 ---- ---- ---- ---- 156.60 +.60 156.00 1945 ---- ---- ---- ---- 158.50 +.60 157.90 1950 ---- ---- ---- ---- 160.50 +.70 159.80 1955 ---- ---- ---- ---- 162.40 +.60 161.80 1960 ---- ---- ---- ---- 164.40 +.60 163.80 1965 ---- ---- ---- ---- 166.50 +.60 165.90 1970 ---- ---- ---- ---- 168.50 +.60 167.90 1975 ---- ---- ---- ---- 170.60 +.60 170.00 1980 ---- ---- ---- ---- 172.80 +.70 172.10 1985 ---- ---- ---- ---- 174.90 +.60 174.30 1990 ---- ---- ---- ---- 177.10 +.60 176.50 1995 ---- ---- ---- ---- 179.30 +.60 178.70 2000 ---- ---- ---- ---- 181.50 +.60 180.90 2005 ---- ---- ---- ---- 183.80 +.60 183.20 2010 ---- ---- ---- ---- 186.10 +.60 185.50 2015 ---- ---- ---- ---- 188.40 +.60 187.80 2020 ---- ---- ---- ---- 190.80 +.60 190.20 2025 ---- ---- ---- ---- 193.10 +.50 192.60 2030 ---- ---- ---- ---- 195.50 +.50 195.00 2035 ---- ---- ---- ---- 197.90 +.50 197.40 2040 ---- ---- ---- ---- 200.40 +.50 199.90 2045 ---- ---- ---- ---- 202.90 +.50 202.40 2050 ---- ---- ---- ---- 205.40 +.50 204.90 2055 ---- ---- ---- ---- 207.90 +.40 207.50 2060 ---- ---- ---- ---- 210.50 +.40 210.10 2065 ---- ---- ---- ---- 213.00 +.30 212.70 2070 ---- ---- ---- ---- 215.60 +.20 215.40 2075 ---- ---- ---- ---- 218.30 +.20 218.10 2080 ---- ---- ---- ---- 220.90 +.10 220.80 2085 ---- ---- ---- ---- 223.60 +.10 223.50 2090 ---- ---- ---- ---- 226.40 +.10 226.30 2095 ---- ---- ---- ---- 229.10 UNCH 229.10 2100 ---- ---- ---- ---- 231.90 UNCH 231.90 2105 ---- ---- ---- ---- 234.70 -.10 234.80 2110 ---- ---- ---- ---- 237.50 -.20 237.70 2115 ---- ---- ---- ---- 240.40 -.20 240.60 2120 ---- ---- ---- ---- 243.30 -.20 243.50 2125 ---- ---- ---- ---- 246.20 -.30 246.50 2130 ---- ---- ---- ---- 249.20 -.30 249.50 2135 ---- ---- ---- ---- 252.20 -.30 252.50 2140 ---- ---- ---- ---- 255.20 -.40 255.60 2145 ---- ---- ---- ---- 258.20 -.40 258.60 2150 ---- ---- ---- ---- 261.30 -.40 261.70 2155 ---- ---- ---- ---- 264.40 -.50 264.90 2160 ---- ---- ---- ---- 267.50 -.50 268.00 2165 ---- ---- ---- ---- 270.70 -.50 271.20 2170 ---- ---- ---- ---- 273.90 -.50 274.40 2175 ---- ---- ---- ---- 277.10 -.50 277.60 2180 ---- ---- ---- ---- 280.30 -.50 280.80 2185 ---- ---- ---- ---- 283.60 -.40 284.00 2190 ---- ---- ---- ---- 286.90 -.40 287.30 2195 ---- ---- ---- ---- 290.20 -.40 290.60 2200 ---- ---- ---- ---- 293.50 -.40 293.90 2205 ---- ---- ---- ---- 296.90 -.30 297.20 2210 ---- ---- ---- ---- 300.30 -.30 300.60 2215 ---- ---- ---- ---- 303.70 -.20 303.90 2220 ---- ---- ---- ---- 307.10 -.20 307.30 2225 ---- ---- ---- ---- 310.60 -.10 310.70 2230 ---- ---- ---- ---- 314.10 UNCH 314.10 2235 ---- ---- ---- ---- 317.50 UNCH 317.50 2240 ---- ---- ---- ---- 321.10 +.10 321.00 2245 ---- ---- ---- ---- 324.60 +.20 324.40 2250 ---- ---- ---- ---- 328.10 +.20 327.90 2255 ---- ---- ---- ---- 331.70 +.40 331.30 2260 ---- ---- ---- ---- 335.30 +.50 334.80 2265 ---- ---- ---- ---- 338.90 +.60 338.30 2270 ---- ---- ---- ---- 342.50 +.70 341.80 2275 ---- ---- ---- ---- 346.20 +.90 345.30 2280 ---- ---- ---- ---- 349.80 +1.00 348.80 2285 ---- ---- ---- ---- 353.50 +1.10 352.40 2290 ---- ---- ---- ---- 357.20 +1.30 355.90 2295 ---- ---- ---- ---- 360.90 +1.40 359.50 2300 ---- ---- ---- ---- 364.60 +1.50 363.10 2305 ---- ---- ---- ---- 368.30 +1.60 366.70 2310 ---- ---- ---- ---- 372.00 +1.70 370.30 2315 ---- ---- ---- ---- 375.80 +1.90 373.90 2320 ---- ---- ---- ---- 379.50 +2.00 377.50 2325 ---- ---- ---- ---- 383.30 +2.20 381.10 2330 ---- ---- ---- ---- 387.10 +2.30 384.80 2335 ---- ---- ---- ---- 390.90 +2.50 388.40 2340 ---- ---- ---- ---- 394.70 +2.60 392.10 2345 ---- ---- ---- ---- 398.50 +2.70 395.80 2350 ---- ---- ---- ---- 402.30 +2.80 399.50 2355 ---- ---- ---- ---- 406.20 +3.00 403.20 2360 ---- ---- ---- ---- 410.00 +3.10 406.90 2365 ---- ---- ---- ---- 413.90 +3.30 410.60 2370 ---- ---- ---- ---- 417.70 +3.40 414.30 2375 ---- ---- ---- ---- 421.60 +3.50 418.10 2380 ---- ---- ---- ---- 425.50 +3.70 421.80 2385 ---- ---- ---- ---- 429.40 +3.80 425.60 2390 ---- ---- ---- ---- 433.30 +4.00 429.30 2395 ---- ---- ---- ---- 437.20 +4.10 433.10 2400 ---- ---- ---- ---- 441.10 +4.20 436.90 2410 ---- ---- ---- ---- 449.00 +4.50 444.50 2420 ---- ---- ---- ---- 456.90 +4.80 452.10 2425 ---- ---- ---- ---- 460.90 +4.90 456.00 2430 ---- ---- ---- ---- 464.80 +5.00 459.80 2440 ---- ---- ---- ---- 472.80 +5.30 467.50 2450 ---- ---- ---- ---- 480.80 +5.50 475.30 2460 ---- ---- ---- ---- 488.90 +5.80 483.10 2470 ---- ---- ---- ---- 497.00 +6.10 490.90 2475 ---- ---- ---- ---- 501.00 +6.20 494.80 2480 ---- ---- ---- ---- 505.10 +6.30 498.80 2490 ---- ---- ---- ---- 513.20 +6.60 506.60 2500 ---- ---- ---- ---- 521.40 +6.80 514.60 2525 ---- ---- ---- ---- 542.00 +7.50 534.50 2550 ---- ---- ---- ---- 562.70 +8.10 554.60 2575 ---- ---- ---- ---- 583.60 +8.60 575.00 2600 ---- ---- ---- ---- 604.70 +9.20 595.50 2625 ---- ---- ---- ---- 626.00 +9.90 616.10 2650 ---- ---- ---- ---- 647.40 +10.50 636.90 2675 ---- ---- ---- ---- 668.90 +11.00 657.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 50.20 +.30 49.90 1375 ---- ---- ---- ---- 53.20 +.30 52.90 1400 ---- ---- ---- ---- 56.40 +.40 56.00 1425 ---- ---- ---- ---- 59.60 +.40 59.20 1450 ---- ---- ---- ---- 63.00 +.50 62.50 1475 ---- ---- ---- ---- 66.50 +.50 66.00 1500 ---- ---- ---- ---- 70.20 +.60 69.60 1525 ---- ---- ---- ---- 74.00 +.70 73.30 1530 ---- ---- ---- ---- 74.70 +.70 74.00 1540 ---- ---- ---- ---- 76.30 +.80 75.50 1550 ---- ---- ---- ---- 77.90 +.80 77.10 1560 ---- ---- ---- ---- 79.50 +.80 78.70 1570 ---- ---- ---- ---- 81.10 +.80 80.30 1575 ---- ---- ---- ---- 82.00 +.90 81.10 1580 ---- ---- ---- ---- 82.80 +.90 81.90 1590 ---- ---- ---- ---- 84.50 +1.00 83.50 1600 ---- ---- ---- ---- 86.20 +1.00 85.20 1610 ---- ---- ---- ---- 87.90 +1.00 86.90 1620 ---- ---- ---- ---- 89.70 +1.10 88.60 1625 ---- ---- ---- ---- 90.50 +1.00 89.50 1630 ---- ---- ---- ---- 91.40 +1.10 90.30 1635 ---- ---- ---- ---- 92.30 +1.10 91.20 1640 ---- ---- ---- ---- 93.20 +1.10 92.10 1645 ---- ---- ---- ---- 94.20 +1.20 93.00 1650 ---- ---- ---- ---- 95.10 +1.20 93.90 1655 ---- ---- ---- ---- 96.00 +1.20 94.80 1660 ---- ---- ---- ---- 96.90 +1.20 95.70 1665 ---- ---- ---- ---- 97.90 +1.30 96.60 1670 ---- ---- ---- ---- 98.80 +1.30 97.50 1675 ---- ---- ---- ---- 99.80 +1.40 98.40 1680 ---- ---- ---- ---- 100.70 +1.30 99.40 1685 ---- ---- ---- ---- 101.70 +1.40 100.30 1690 ---- ---- ---- ---- 102.70 +1.40 101.30 1695 ---- ---- ---- ---- 103.60 +1.40 102.20 1700 ---- ---- ---- ---- 104.60 +1.40 103.20 1705 ---- ---- ---- ---- 105.60 +1.50 104.10 1710 ---- ---- ---- ---- 106.60 +1.50 105.10 1715 ---- ---- ---- ---- 107.60 +1.50 106.10 1720 ---- ---- ---- ---- 108.60 +1.50 107.10 1725 ---- ---- ---- ---- 109.60 +1.50 108.10 1730 ---- ---- ---- ---- 110.70 +1.60 109.10 1735 ---- ---- ---- ---- 111.70 +1.60 110.10 1740 ---- ---- ---- ---- 112.70 +1.60 111.10 1745 ---- ---- ---- ---- 113.80 +1.70 112.10 1750 ---- ---- ---- ---- 114.80 +1.60 113.20 1755 ---- ---- ---- ---- 115.90 +1.70 114.20 1760 ---- ---- ---- ---- 117.00 +1.80 115.20 1765 ---- ---- ---- ---- 118.10 +1.80 116.30 1770 ---- ---- ---- ---- 119.20 +1.80 117.40 1775 ---- ---- ---- ---- 120.30 +1.80 118.50 1780 ---- ---- ---- ---- 121.40 +1.80 119.60 1785 ---- ---- ---- ---- 122.50 +1.80 120.70 1790 ---- ---- ---- ---- 123.60 +1.80 121.80 1795 ---- ---- ---- ---- 124.80 +1.90 122.90 1800 ---- ---- ---- ---- 126.00 +1.90 124.10 1805 ---- ---- ---- ---- 127.10 +1.90 125.20 1810 ---- ---- ---- ---- 128.30 +1.90 126.40 1815 ---- ---- ---- ---- 129.50 +1.90 127.60 1820 ---- ---- ---- ---- 130.70 +1.90 128.80 1825 ---- ---- ---- ---- 132.00 +1.90 130.10 1830 ---- ---- ---- ---- 133.20 +1.80 131.40 1835 ---- ---- ---- ---- 134.50 +1.90 132.60 1840 ---- ---- ---- ---- 135.80 +1.90 133.90 1845 ---- ---- ---- ---- 137.10 +1.80 135.30 1850 ---- ---- ---- ---- 138.40 +1.80 136.60 1855 ---- ---- ---- ---- 139.80 +1.80 138.00 1860 ---- ---- ---- ---- 141.10 +1.70 139.40 1865 ---- ---- ---- ---- 142.50 +1.70 140.80 1870 ---- ---- ---- ---- 143.90 +1.60 142.30 1875 ---- ---- ---- ---- 145.40 +1.60 143.80 1880 ---- ---- ---- ---- 146.80 +1.50 145.30 1885 ---- ---- ---- ---- 148.30 +1.50 146.80 1890 ---- ---- ---- ---- 149.80 +1.40 148.40 1895 ---- ---- ---- ---- 151.30 +1.40 149.90 1900 ---- ---- ---- ---- 152.90 +1.30 151.60 1905 ---- ---- ---- ---- 154.50 +1.30 153.20 1910 ---- ---- ---- ---- 156.10 +1.20 154.90 1915 ---- ---- ---- ---- 157.70 +1.10 156.60 1920 ---- ---- ---- ---- 159.40 +1.10 158.30 1925 ---- ---- ---- ---- 161.10 +1.10 160.00 1930 ---- ---- ---- ---- 162.80 +1.00 161.80 1935 ---- ---- ---- ---- 164.60 +1.00 163.60 1940 ---- ---- ---- ---- 166.30 +.80 165.50 1945 ---- ---- ---- ---- 168.20 +.90 167.30 1950 ---- ---- ---- ---- 170.00 +.80 169.20 1955 ---- ---- ---- ---- 171.90 +.70 171.20 1960 ---- ---- ---- ---- 173.80 +.70 173.10 1965 ---- ---- ---- ---- 175.80 +.70 175.10 1970 ---- ---- ---- ---- 177.80 +.70 177.10 1975 ---- ---- ---- ---- 179.80 +.70 179.10 1980 ---- ---- ---- ---- 181.80 +.60 181.20 1985 ---- ---- ---- ---- 183.90 +.60 183.30 1990 ---- ---- ---- ---- 186.00 +.60 185.40 1995 ---- ---- ---- ---- 188.10 +.50 187.60 2000 ---- ---- ---- ---- 190.30 +.50 189.80 2005 ---- ---- ---- ---- 192.50 +.50 192.00 2010 ---- ---- ---- ---- 194.70 +.50 194.20 2015 ---- ---- ---- ---- 196.90 +.40 196.50 2020 ---- ---- ---- ---- 199.20 +.40 198.80 2025 ---- ---- ---- ---- 201.50 +.40 201.10 2030 ---- ---- ---- ---- 203.80 +.30 203.50 2035 ---- ---- ---- ---- 206.20 +.30 205.90 2040 ---- ---- ---- ---- 208.60 +.30 208.30 2045 ---- ---- ---- ---- 211.00 +.30 210.70 2050 ---- ---- ---- ---- 213.40 +.20 213.20 2055 ---- ---- ---- ---- 215.90 +.20 215.70 2060 ---- ---- ---- ---- 218.40 +.10 218.30 2065 ---- ---- ---- ---- 220.90 +.10 220.80 2070 ---- ---- ---- ---- 223.40 UNCH 223.40 2075 ---- ---- ---- ---- 226.00 UNCH 226.00 2080 ---- ---- ---- ---- 228.50 -.20 228.70 2085 ---- ---- ---- ---- 231.20 -.20 231.40 2090 ---- ---- ---- ---- 233.80 -.30 234.10 2095 ---- ---- ---- ---- 236.50 -.30 236.80 2100 ---- ---- ---- ---- 239.20 -.40 239.60 2105 ---- ---- ---- ---- 241.90 -.50 242.40 2110 ---- ---- ---- ---- 244.70 -.50 245.20 2115 ---- ---- ---- ---- 247.40 -.70 248.10 2120 ---- ---- ---- ---- 250.20 -.80 251.00 2125 ---- ---- ---- ---- 253.10 -.80 253.90 2130 ---- ---- ---- ---- 256.00 -.90 256.90 2135 ---- ---- ---- ---- 258.90 -.90 259.80 2140 ---- ---- ---- ---- 261.80 -1.00 262.80 2145 ---- ---- ---- ---- 264.70 -1.10 265.80 2150 ---- ---- ---- ---- 267.70 -1.20 268.90 2155 ---- ---- ---- ---- 270.70 -1.30 272.00 2160 ---- ---- ---- ---- 273.80 -1.30 275.10 2165 ---- ---- ---- ---- 276.90 -1.30 278.20 2170 ---- ---- ---- ---- 280.00 -1.30 281.30 2175 ---- ---- ---- ---- 283.10 -1.40 284.50 2180 ---- ---- ---- ---- 286.30 -1.40 287.70 2185 ---- ---- ---- ---- 289.50 -1.40 290.90 2190 ---- ---- ---- ---- 292.70 -1.40 294.10 2195 ---- ---- ---- ---- 295.90 -1.50 297.40 2200 ---- ---- ---- ---- 299.20 -1.50 300.70 2205 ---- ---- ---- ---- 302.50 -1.50 304.00 2210 ---- ---- ---- ---- 305.80 -1.50 307.30 2215 ---- ---- ---- ---- 309.20 -1.40 310.60 2220 ---- ---- ---- ---- 312.50 -1.40 313.90 2225 ---- ---- ---- ---- 315.90 -1.40 317.30 2230 ---- ---- ---- ---- 319.30 -1.40 320.70 2235 ---- ---- ---- ---- 322.80 -1.30 324.10 2240 ---- ---- ---- ---- 326.20 -1.30 327.50 2245 ---- ---- ---- ---- 329.70 -1.20 330.90 2250 ---- ---- ---- ---- 333.20 -1.10 334.30 2255 ---- ---- ---- ---- 336.70 -1.10 337.80 2260 ---- ---- ---- ---- 340.30 -.90 341.20 2265 ---- ---- ---- ---- 343.80 -.90 344.70 2270 ---- ---- ---- ---- 347.40 -.80 348.20 2275 ---- ---- ---- ---- 351.00 -.70 351.70 2280 ---- ---- ---- ---- 354.60 -.60 355.20 2285 ---- ---- ---- ---- 358.30 -.40 358.70 2290 ---- ---- ---- ---- 361.90 -.30 362.20 2295 ---- ---- ---- ---- 365.60 -.20 365.80 2300 ---- ---- ---- ---- 369.30 UNCH 369.30 2305 ---- ---- ---- ---- 373.00 +.10 372.90 2310 ---- ---- ---- ---- 376.70 +.30 376.40 2315 ---- ---- ---- ---- 380.40 +.40 380.00 2320 ---- ---- ---- ---- 384.10 +.50 383.60 2325 ---- ---- ---- ---- 387.90 +.70 387.20 2330 ---- ---- ---- ---- 391.60 +.80 390.80 2335 ---- ---- ---- ---- 395.40 +.90 394.50 2340 ---- ---- ---- ---- 399.20 +1.10 398.10 2345 ---- ---- ---- ---- 403.00 +1.30 401.70 2350 ---- ---- ---- ---- 406.80 +1.40 405.40 2355 ---- ---- ---- ---- 410.60 +1.50 409.10 2360 ---- ---- ---- ---- 414.40 +1.70 412.70 2365 ---- ---- ---- ---- 418.20 +1.80 416.40 2370 ---- ---- ---- ---- 422.10 +2.00 420.10 2375 ---- ---- ---- ---- 425.90 +2.10 423.80 2380 ---- ---- ---- ---- 429.80 +2.20 427.60 2385 ---- ---- ---- ---- 433.70 +2.40 431.30 2390 ---- ---- ---- ---- 437.60 +2.60 435.00 2400 ---- ---- ---- ---- 445.30 +2.80 442.50 2410 ---- ---- ---- ---- 453.20 +3.10 450.10 2420 ---- ---- ---- ---- 461.00 +3.40 457.60 2425 ---- ---- ---- ---- 465.00 +3.60 461.40 2430 ---- ---- ---- ---- 468.90 +3.60 465.30 2440 ---- ---- ---- ---- 476.90 +4.00 472.90 2450 ---- ---- ---- ---- 484.80 +4.20 480.60 2460 ---- ---- ---- ---- 492.80 +4.50 488.30 2470 ---- ---- ---- ---- 500.90 +4.80 496.10 2475 ---- ---- ---- ---- 504.90 +4.90 500.00 2480 ---- ---- ---- ---- 508.90 +5.10 503.80 2500 ---- ---- ---- ---- 525.20 +5.70 519.50 2525 ---- ---- ---- ---- 545.60 +6.30 539.30 2550 ---- ---- ---- ---- 566.20 +7.00 559.20 2575 ---- ---- ---- ---- 587.10 +7.70 579.40 2600 ---- ---- ---- ---- 608.00 +8.30 599.70 2625 ---- ---- ---- ---- 629.20 +9.00 620.20 2650 ---- ---- ---- ---- 650.40 +9.60 640.80 2675 ---- ---- ---- ---- 671.90 +10.30 661.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 59.30 -3.90 63.20 1375 ---- ---- ---- ---- 62.60 -3.70 66.30 1400 ---- ---- ---- ---- 66.00 -3.40 69.40 1425 ---- ---- ---- ---- 69.50 -3.20 72.70 1450 ---- ---- ---- ---- 73.10 -2.90 76.00 1475 ---- ---- ---- ---- 76.80 -2.70 79.50 1500 ---- ---- ---- ---- 80.70 -2.30 83.00 1525 ---- ---- ---- ---- 84.70 -2.00 86.70 1550 ---- ---- ---- ---- 88.80 -1.60 90.40 1560 ---- ---- ---- ---- 90.40 -1.60 92.00 1570 ---- ---- ---- ---- 92.10 -1.40 93.50 1575 ---- ---- ---- ---- 93.00 -1.30 94.30 1580 ---- ---- ---- ---- 93.90 -1.20 95.10 1590 ---- ---- ---- ---- 95.60 -1.00 96.60 1600 ---- ---- ---- ---- 97.40 -.80 98.20 1610 ---- ---- ---- ---- 99.20 -.70 99.90 1620 ---- ---- ---- ---- 101.00 -.50 101.50 1625 ---- ---- ---- ---- 101.90 -.40 102.30 1630 ---- ---- ---- ---- 102.80 -.30 103.10 1640 ---- ---- ---- ---- 104.70 -.10 104.80 1650 ---- ---- ---- ---- 106.60 +.10 106.50 1655 ---- ---- ---- ---- 107.50 +.10 107.40 1660 ---- ---- ---- ---- 108.50 +.30 108.20 1665 ---- ---- ---- ---- 109.40 +.30 109.10 1670 ---- ---- ---- ---- 110.40 +.40 110.00 1675 ---- ---- ---- ---- 111.40 +.60 110.80 1680 ---- ---- ---- ---- 112.30 +.60 111.70 1685 ---- ---- ---- ---- 113.30 +.70 112.60 1690 ---- ---- ---- ---- 114.30 +.80 113.50 1695 ---- ---- ---- ---- 115.30 +.90 114.40 1700 ---- ---- ---- ---- 116.30 +.90 115.40 1705 ---- ---- ---- ---- 117.30 +1.00 116.30 1710 ---- ---- ---- ---- 118.30 +1.10 117.20 1715 ---- ---- ---- ---- 119.40 +1.20 118.20 1720 ---- ---- ---- ---- 120.40 +1.30 119.10 1725 ---- ---- ---- ---- 121.40 +1.30 120.10 1730 ---- ---- ---- ---- 122.50 +1.50 121.00 1735 ---- ---- ---- ---- 123.50 +1.50 122.00 1740 ---- ---- ---- ---- 124.60 +1.60 123.00 1745 ---- ---- ---- ---- 125.60 +1.60 124.00 1750 ---- ---- ---- ---- 126.70 +1.70 125.00 1755 ---- ---- ---- ---- 127.80 +1.80 126.00 1760 ---- ---- ---- ---- 128.90 +1.80 127.10 1765 ---- ---- ---- ---- 130.00 +1.90 128.10 1770 ---- ---- ---- ---- 131.10 +1.90 129.20 1775 ---- ---- ---- ---- 132.20 +1.90 130.30 1780 ---- ---- ---- ---- 133.30 +2.00 131.30 1785 ---- ---- ---- ---- 134.40 +2.00 132.40 1790 ---- ---- ---- ---- 135.60 +2.00 133.60 1795 ---- ---- ---- ---- 136.70 +2.00 134.70 1800 ---- ---- ---- ---- 137.90 +2.10 135.80 1805 ---- ---- ---- ---- 139.00 +2.00 137.00 1810 ---- ---- ---- ---- 140.20 +2.00 138.20 1815 ---- ---- ---- ---- 141.40 +2.00 139.40 1820 ---- ---- ---- ---- 142.60 +2.00 140.60 1825 ---- ---- ---- ---- 143.90 +2.10 141.80 1830 ---- ---- ---- ---- 145.10 +2.00 143.10 1835 ---- ---- ---- ---- 146.40 +2.00 144.40 1840 ---- ---- ---- ---- 147.60 +1.90 145.70 1845 ---- ---- ---- ---- 148.90 +1.90 147.00 1850 ---- ---- ---- ---- 150.20 +1.80 148.40 1855 ---- ---- ---- ---- 151.60 +1.90 149.70 1860 ---- ---- ---- ---- 152.90 +1.80 151.10 1865 ---- ---- ---- ---- 154.30 +1.80 152.50 1870 ---- ---- ---- ---- 155.70 +1.70 154.00 1875 ---- ---- ---- ---- 157.10 +1.70 155.40 1880 ---- ---- ---- ---- 158.50 +1.60 156.90 1885 ---- ---- ---- ---- 160.00 +1.50 158.50 1890 ---- ---- ---- ---- 161.40 +1.40 160.00 1895 ---- ---- ---- ---- 162.90 +1.30 161.60 1900 ---- ---- ---- ---- 164.50 +1.30 163.20 1905 ---- ---- ---- ---- 166.00 +1.20 164.80 1910 ---- ---- ---- ---- 167.60 +1.20 166.40 1915 ---- ---- ---- ---- 169.20 +1.10 168.10 1920 ---- ---- ---- ---- 170.80 +1.00 169.80 1925 ---- ---- ---- ---- 172.50 +.90 171.60 1930 ---- ---- ---- ---- 174.20 +.90 173.30 1935 ---- ---- ---- ---- 175.90 +.80 175.10 1940 ---- ---- ---- ---- 177.60 +.70 176.90 1945 ---- ---- ---- ---- 179.40 +.60 178.80 1950 ---- ---- ---- ---- 181.20 +.60 180.60 1955 ---- ---- ---- ---- 183.10 +.60 182.50 1960 ---- ---- ---- ---- 185.00 +.60 184.40 1965 ---- ---- ---- ---- 186.90 +.50 186.40 1970 ---- ---- ---- ---- 188.80 +.40 188.40 1975 ---- ---- ---- ---- 190.80 +.40 190.40 1980 ---- ---- ---- ---- 192.80 +.40 192.40 1985 ---- ---- ---- ---- 194.90 +.40 194.50 1990 ---- ---- ---- ---- 196.90 +.30 196.60 1995 ---- ---- ---- ---- 199.00 +.30 198.70 2000 ---- ---- ---- ---- 201.20 +.30 200.90 2005 ---- ---- ---- ---- 203.30 +.20 203.10 2010 ---- ---- ---- ---- 205.50 +.20 205.30 2015 ---- ---- ---- ---- 207.70 +.20 207.50 2020 ---- ---- ---- ---- 210.00 +.20 209.80 2025 ---- ---- ---- ---- 212.20 +.10 212.10 2030 ---- ---- ---- ---- 214.60 +.20 214.40 2035 ---- ---- ---- ---- 216.90 +.10 216.80 2040 ---- ---- ---- ---- 219.20 UNCH 219.20 2045 ---- ---- ---- ---- 221.60 UNCH 221.60 2050 ---- ---- ---- ---- 224.00 UNCH 224.00 2055 ---- ---- ---- ---- 226.50 UNCH 226.50 2060 ---- ---- ---- ---- 228.90 -.10 229.00 2065 ---- ---- ---- ---- 231.40 -.20 231.60 2070 ---- ---- ---- ---- 233.90 -.20 234.10 2075 ---- ---- ---- ---- 236.40 -.30 236.70 2080 ---- ---- ---- ---- 239.00 -.30 239.30 2085 ---- ---- ---- ---- 241.60 -.40 242.00 2090 ---- ---- ---- ---- 244.20 -.50 244.70 2095 ---- ---- ---- ---- 246.80 -.60 247.40 2100 ---- ---- ---- ---- 249.50 -.60 250.10 2105 ---- ---- ---- ---- 252.20 -.70 252.90 2110 ---- ---- ---- ---- 254.90 -.80 255.70 2115 ---- ---- ---- ---- 257.70 -.80 258.50 2120 ---- ---- ---- ---- 260.50 -.90 261.40 2125 ---- ---- ---- ---- 263.30 -1.00 264.30 2130 ---- ---- ---- ---- 266.10 -1.10 267.20 2135 ---- ---- ---- ---- 269.00 -1.20 270.20 2140 ---- ---- ---- ---- 271.90 -1.20 273.10 2145 ---- ---- ---- ---- 274.80 -1.30 276.10 2150 ---- ---- ---- ---- 277.70 -1.50 279.20 2155 ---- ---- ---- ---- 280.70 -1.50 282.20 2160 ---- ---- ---- ---- 283.70 -1.60 285.30 2165 ---- ---- ---- ---- 286.80 -1.60 288.40 2170 ---- ---- ---- ---- 289.90 -1.60 291.50 2175 ---- ---- ---- ---- 293.00 -1.70 294.70 2180 ---- ---- ---- ---- 296.10 -1.80 297.90 2185 ---- ---- ---- ---- 299.20 -1.90 301.10 2190 ---- ---- ---- ---- 302.40 -1.90 304.30 2195 ---- ---- ---- ---- 305.70 -1.80 307.50 2200 ---- ---- ---- ---- 308.90 -1.90 310.80 2205 ---- ---- ---- ---- 312.20 -1.90 314.10 2210 ---- ---- ---- ---- 315.50 -1.90 317.40 2215 ---- ---- ---- ---- 318.80 -1.90 320.70 2220 ---- ---- ---- ---- 322.10 -1.90 324.00 2225 ---- ---- ---- ---- 325.50 -1.90 327.40 2230 ---- ---- ---- ---- 328.90 -1.90 330.80 2235 ---- ---- ---- ---- 332.30 -1.90 334.20 2240 ---- ---- ---- ---- 335.80 -1.80 337.60 2245 ---- ---- ---- ---- 339.20 -1.80 341.00 2250 ---- ---- ---- ---- 342.70 -1.70 344.40 2255 ---- ---- ---- ---- 346.20 -1.70 347.90 2260 ---- ---- ---- ---- 349.70 -1.60 351.30 2265 ---- ---- ---- ---- 353.30 -1.50 354.80 2270 ---- ---- ---- ---- 356.90 -1.40 358.30 2275 ---- ---- ---- ---- 360.40 -1.40 361.80 2280 ---- ---- ---- ---- 364.00 -1.30 365.30 2285 ---- ---- ---- ---- 367.70 -1.10 368.80 2290 ---- ---- ---- ---- 371.30 -1.00 372.30 2295 ---- ---- ---- ---- 375.00 -.90 375.90 2300 ---- ---- ---- ---- 378.60 -.80 379.40 2305 ---- ---- ---- ---- 382.30 -.70 383.00 2310 ---- ---- ---- ---- 386.00 -.60 386.60 2315 ---- ---- ---- ---- 389.80 -.30 390.10 2320 ---- ---- ---- ---- 393.50 -.20 393.70 2325 ---- ---- ---- ---- 397.20 -.10 397.30 2330 ---- ---- ---- ---- 401.00 UNCH 401.00 2335 ---- ---- ---- ---- 404.80 +.20 404.60 2340 ---- ---- ---- ---- 408.60 +.40 408.20 2345 ---- ---- ---- ---- 412.40 +.50 411.90 2350 ---- ---- ---- ---- 416.20 +.70 415.50 2355 ---- ---- ---- ---- 420.00 +.80 419.20 2360 ---- ---- ---- ---- 423.80 +.90 422.90 2365 ---- ---- ---- ---- 427.70 +1.20 426.50 2370 ---- ---- ---- ---- 431.50 +1.30 430.20 2375 ---- ---- ---- ---- 435.40 +1.50 433.90 2380 ---- ---- ---- ---- 439.20 +1.50 437.70 2385 ---- ---- ---- ---- 443.10 +1.70 441.40 2390 ---- ---- ---- ---- 447.00 +1.90 445.10 2395 ---- ---- ---- ---- 450.90 +2.10 448.80 2400 ---- ---- ---- ---- 454.80 +2.20 452.60 2410 ---- ---- ---- ---- 462.60 +2.50 460.10 2420 ---- ---- ---- ---- 470.50 +2.80 467.70 2425 ---- ---- ---- ---- 474.50 +3.00 471.50 2430 ---- ---- ---- ---- 478.40 +3.10 475.30 2440 ---- ---- ---- ---- 486.40 +3.50 482.90 2450 ---- ---- ---- ---- 494.30 +3.70 490.60 2460 ---- ---- ---- ---- 502.40 +4.10 498.30 2470 ---- ---- ---- ---- 510.40 +4.40 506.00 2475 ---- ---- ---- ---- 514.40 +4.50 509.90 2480 ---- ---- ---- ---- 518.50 +4.70 513.80 2490 ---- ---- ---- ---- 526.60 +5.00 521.60 2500 ---- ---- ---- ---- 534.70 +5.30 529.40 2525 ---- ---- ---- ---- 555.20 +6.10 549.10 2550 ---- ---- ---- ---- 575.80 +6.80 569.00 2575 ---- ---- ---- ---- 596.60 +7.50 589.10 2600 ---- ---- ---- ---- 617.60 +8.20 609.40 2625 ---- ---- ---- ---- 638.70 +8.90 629.80 2650 ---- ---- ---- ---- 659.90 +9.60 650.30 2675 ---- ---- ---- ---- 681.30 +10.20 671.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 71.80 +.20 71.60 1400 ---- ---- ---- ---- 75.40 +.30 75.10 1425 ---- ---- ---- ---- 79.00 +.30 78.70 1450 ---- ---- ---- ---- 82.80 +.40 82.40 1475 ---- ---- ---- ---- 86.70 +.50 86.20 1500 ---- ---- ---- ---- 90.70 +.50 90.20 1525 ---- ---- ---- ---- 94.80 +.60 94.20 1550 ---- ---- ---- ---- 99.10 +.80 98.30 1570 ---- ---- ---- ---- 102.50 +.80 101.70 1575 ---- ---- ---- ---- 103.40 +.80 102.60 1580 ---- ---- ---- ---- 104.30 +.80 103.50 1590 ---- ---- ---- ---- 106.10 +.90 105.20 1600 ---- ---- ---- ---- 107.90 +.90 107.00 1610 ---- ---- ---- ---- 109.70 +.90 108.80 1620 ---- ---- ---- ---- 111.50 +.90 110.60 1625 ---- ---- ---- ---- 112.50 +1.00 111.50 1630 ---- ---- ---- ---- 113.40 +1.00 112.40 1640 ---- ---- ---- ---- 115.30 +1.00 114.30 1650 ---- ---- ---- ---- 117.20 +1.10 116.10 1660 ---- ---- ---- ---- 119.10 +1.10 118.00 1670 ---- ---- ---- ---- 121.10 +1.20 119.90 1675 ---- ---- ---- ---- 122.10 +1.20 120.90 1680 ---- ---- ---- ---- 123.10 +1.30 121.80 1685 ---- ---- ---- ---- 124.10 +1.30 122.80 1690 ---- ---- ---- ---- 125.10 +1.30 123.80 1695 ---- ---- ---- ---- 126.10 +1.30 124.80 1700 ---- ---- ---- ---- 127.10 +1.30 125.80 1705 ---- ---- ---- ---- 128.10 +1.30 126.80 1710 ---- ---- ---- ---- 129.10 +1.30 127.80 1715 ---- ---- ---- ---- 130.10 +1.30 128.80 1720 ---- ---- ---- ---- 131.20 +1.40 129.80 1725 ---- ---- ---- ---- 132.20 +1.40 130.80 1730 ---- ---- ---- ---- 133.30 +1.50 131.80 1735 ---- ---- ---- ---- 134.30 +1.50 132.80 1740 ---- ---- ---- ---- 135.40 +1.50 133.90 1745 ---- ---- ---- ---- 136.40 +1.50 134.90 1750 ---- ---- ---- ---- 137.50 +1.60 135.90 1755 ---- ---- ---- ---- 138.60 +1.60 137.00 1760 ---- ---- ---- ---- 139.70 +1.60 138.10 1765 ---- ---- ---- ---- 140.80 +1.70 139.10 1770 ---- ---- ---- ---- 141.80 +1.60 140.20 1775 ---- ---- ---- ---- 142.90 +1.60 141.30 1780 ---- ---- ---- ---- 144.10 +1.80 142.30 1785 ---- ---- ---- ---- 145.20 +1.80 143.40 1790 ---- ---- ---- ---- 146.30 +1.80 144.50 1795 ---- ---- ---- ---- 147.40 +1.80 145.60 1800 ---- ---- ---- ---- 148.60 +1.80 146.80 1805 ---- ---- ---- ---- 149.70 +1.80 147.90 1810 ---- ---- ---- ---- 150.90 +1.90 149.00 1815 ---- ---- ---- ---- 152.00 +1.80 150.20 1820 ---- ---- ---- ---- 153.20 +1.90 151.30 1825 ---- ---- ---- ---- 154.40 +1.90 152.50 1830 ---- ---- ---- ---- 155.60 +1.90 153.70 1835 ---- ---- ---- ---- 156.80 +1.90 154.90 1840 ---- ---- ---- ---- 158.10 +1.90 156.20 1845 ---- ---- ---- ---- 159.30 +1.90 157.40 1850 ---- ---- ---- ---- 160.60 +1.90 158.70 1855 ---- ---- ---- ---- 161.80 +1.80 160.00 1860 ---- ---- ---- ---- 163.10 +1.80 161.30 1865 ---- ---- ---- ---- 164.50 +1.90 162.60 1870 ---- ---- ---- ---- 165.80 +1.80 164.00 1875 ---- ---- ---- ---- 167.10 +1.70 165.40 1880 ---- ---- ---- ---- 168.50 +1.70 166.80 1885 ---- ---- ---- ---- 169.90 +1.70 168.20 1890 ---- ---- ---- ---- 171.30 +1.70 169.60 1895 ---- ---- ---- ---- 172.70 +1.60 171.10 1900 ---- ---- ---- ---- 174.20 +1.60 172.60 1905 ---- ---- ---- ---- 175.60 +1.40 174.20 1910 ---- ---- ---- ---- 177.10 +1.40 175.70 1915 ---- ---- ---- ---- 178.70 +1.40 177.30 1920 ---- ---- ---- ---- 180.20 +1.30 178.90 1925 ---- ---- ---- ---- 181.80 +1.20 180.60 1930 ---- ---- ---- ---- 183.40 +1.20 182.20 1935 ---- ---- ---- ---- 185.00 +1.10 183.90 1940 ---- ---- ---- ---- 186.70 +1.00 185.70 1945 ---- ---- ---- ---- 188.30 +.90 187.40 1950 ---- ---- ---- ---- 190.10 +.90 189.20 1955 ---- ---- ---- ---- 191.80 +.80 191.00 1960 ---- ---- ---- ---- 193.60 +.70 192.90 1965 ---- ---- ---- ---- 195.40 +.70 194.70 1970 ---- ---- ---- ---- 197.20 +.60 196.60 1975 ---- ---- ---- ---- 199.10 +.50 198.60 1980 ---- ---- ---- ---- 201.00 +.50 200.50 1985 ---- ---- ---- ---- 202.90 +.40 202.50 1990 ---- ---- ---- ---- 204.90 +.40 204.50 1995 ---- ---- ---- ---- 206.90 +.30 206.60 2000 ---- ---- ---- ---- 209.00 +.40 208.60 2005 ---- ---- ---- ---- 211.00 +.30 210.70 2010 ---- ---- ---- ---- 213.10 +.20 212.90 2015 ---- ---- ---- ---- 215.30 +.30 215.00 2020 ---- ---- ---- ---- 217.40 +.20 217.20 2025 ---- ---- ---- ---- 219.60 +.10 219.50 2030 ---- ---- ---- ---- 221.80 +.10 221.70 2035 ---- ---- ---- ---- 224.10 +.10 224.00 2040 ---- ---- ---- ---- 226.40 +.10 226.30 2045 ---- ---- ---- ---- 228.70 +.10 228.60 2050 ---- ---- ---- ---- 231.00 UNCH 231.00 2055 ---- ---- ---- ---- 233.30 -.10 233.40 2060 ---- ---- ---- ---- 235.70 -.10 235.80 2065 ---- ---- ---- ---- 238.10 -.20 238.30 2070 ---- ---- ---- ---- 240.60 -.20 240.80 2075 ---- ---- ---- ---- 243.00 -.30 243.30 2080 ---- ---- ---- ---- 245.50 -.30 245.80 2085 ---- ---- ---- ---- 248.00 -.40 248.40 2090 ---- ---- ---- ---- 250.60 -.40 251.00 2095 ---- ---- ---- ---- 253.10 -.60 253.70 2100 ---- ---- ---- ---- 255.70 -.60 256.30 2105 ---- ---- ---- ---- 258.30 -.70 259.00 2110 ---- ---- ---- ---- 261.00 -.70 261.70 2115 ---- ---- ---- ---- 263.70 -.80 264.50 2120 ---- ---- ---- ---- 266.40 -.90 267.30 2125 ---- ---- ---- ---- 269.10 -1.00 270.10 2130 ---- ---- ---- ---- 271.80 -1.10 272.90 2135 ---- ---- ---- ---- 274.60 -1.20 275.80 2140 ---- ---- ---- ---- 277.40 -1.30 278.70 2145 ---- ---- ---- ---- 280.30 -1.30 281.60 2150 ---- ---- ---- ---- 283.10 -1.50 284.60 2155 ---- ---- ---- ---- 286.00 -1.60 287.60 2160 ---- ---- ---- ---- 288.90 -1.70 290.60 2165 ---- ---- ---- ---- 291.90 -1.70 293.60 2170 ---- ---- ---- ---- 294.90 -1.80 296.70 2175 ---- ---- ---- ---- 297.90 -1.90 299.80 2180 ---- ---- ---- ---- 300.90 -2.00 302.90 2185 ---- ---- ---- ---- 304.00 -2.10 306.10 2190 ---- ---- ---- ---- 307.10 -2.10 309.20 2195 ---- ---- ---- ---- 310.20 -2.20 312.40 2200 ---- ---- ---- ---- 313.40 -2.20 315.60 2205 ---- ---- ---- ---- 316.60 -2.30 318.90 2210 ---- ---- ---- ---- 319.80 -2.30 322.10 2215 ---- ---- ---- ---- 323.10 -2.30 325.40 2220 ---- ---- ---- ---- 326.30 -2.40 328.70 2225 ---- ---- ---- ---- 329.60 -2.40 332.00 2230 ---- ---- ---- ---- 333.00 -2.40 335.40 2235 ---- ---- ---- ---- 336.30 -2.40 338.70 2240 ---- ---- ---- ---- 339.70 -2.40 342.10 2245 ---- ---- ---- ---- 343.10 -2.40 345.50 2250 ---- ---- ---- ---- 346.50 -2.40 348.90 2255 ---- ---- ---- ---- 350.00 -2.30 352.30 2260 ---- ---- ---- ---- 353.50 -2.30 355.80 2265 ---- ---- ---- ---- 357.00 -2.20 359.20 2270 ---- ---- ---- ---- 360.50 -2.20 362.70 2275 ---- ---- ---- ---- 364.00 -2.10 366.10 2280 ---- ---- ---- ---- 367.60 -2.00 369.60 2285 ---- ---- ---- ---- 371.20 -1.90 373.10 2290 ---- ---- ---- ---- 374.80 -1.80 376.60 2295 ---- ---- ---- ---- 378.40 -1.80 380.20 2300 ---- ---- ---- ---- 382.00 -1.70 383.70 2305 ---- ---- ---- ---- 385.70 -1.60 387.30 2310 ---- ---- ---- ---- 389.30 -1.50 390.80 2315 ---- ---- ---- ---- 393.00 -1.40 394.40 2320 ---- ---- ---- ---- 396.70 -1.20 397.90 2325 ---- ---- ---- ---- 400.40 -1.10 401.50 2330 ---- ---- ---- ---- 404.20 -.90 405.10 2335 ---- ---- ---- ---- 407.90 -.80 408.70 2340 ---- ---- ---- ---- 411.70 -.70 412.40 2345 ---- ---- ---- ---- 415.50 -.50 416.00 2350 ---- ---- ---- ---- 419.20 -.40 419.60 2355 ---- ---- ---- ---- 423.00 -.30 423.30 2360 ---- ---- ---- ---- 426.90 UNCH 426.90 2365 ---- ---- ---- ---- 430.70 +.10 430.60 2370 ---- ---- ---- ---- 434.50 +.20 434.30 2375 ---- ---- ---- ---- 438.30 +.40 437.90 2380 ---- ---- ---- ---- 442.20 +.60 441.60 2385 ---- ---- ---- ---- 446.00 +.70 445.30 2390 ---- ---- ---- ---- 449.90 +.90 449.00 2395 ---- ---- ---- ---- 453.80 +1.00 452.80 2400 ---- ---- ---- ---- 457.70 +1.20 456.50 2405 ---- ---- ---- ---- 461.60 +1.40 460.20 2410 ---- ---- ---- ---- 465.50 +1.50 464.00 2420 ---- ---- ---- ---- 473.30 +1.80 471.50 2425 ---- ---- ---- ---- 477.20 +1.90 475.30 2430 ---- ---- ---- ---- 481.20 +2.10 479.10 2440 ---- ---- ---- ---- 489.10 +2.40 486.70 2450 ---- ---- ---- ---- 497.00 +2.70 494.30 2460 ---- ---- ---- ---- 505.00 +3.10 501.90 2470 ---- ---- ---- ---- 513.00 +3.40 509.60 2475 ---- ---- ---- ---- 517.00 +3.50 513.50 2480 ---- ---- ---- ---- 521.00 +3.60 517.40 2490 ---- ---- ---- ---- 529.10 +4.00 525.10 2500 ---- ---- ---- ---- 537.20 +4.30 532.90 2525 ---- ---- ---- ---- 557.50 +5.00 552.50 2550 ---- ---- ---- ---- 578.10 +5.80 572.30 2575 ---- ---- ---- ---- 598.80 +6.50 592.30 2600 ---- ---- ---- ---- 619.60 +7.20 612.40 2625 ---- ---- ---- ---- 640.70 +8.00 632.70 2650 ---- ---- ---- ---- 661.90 +8.80 653.10 2675 ---- ---- ---- ---- 683.20 +9.40 673.80 2700 ---- ---- ---- ---- 704.70 +10.20 694.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 84.70 +.20 84.50 1425 ---- ---- ---- ---- 88.50 +.30 88.20 1450 ---- ---- ---- ---- 92.50 +.40 92.10 1475 ---- ---- ---- ---- 96.50 +.40 96.10 1500 ---- ---- ---- ---- 100.60 +.50 100.10 1525 ---- ---- ---- ---- 104.90 +.60 104.30 1550 ---- ---- ---- ---- 109.20 +.60 108.60 1575 ---- ---- ---- ---- 113.70 +.70 113.00 1580 ---- ---- ---- ---- 114.60 +.80 113.80 1590 ---- ---- ---- ---- 116.40 +.80 115.60 1600 ---- ---- ---- ---- 118.30 +.90 117.40 1610 ---- ---- ---- ---- 120.10 +.80 119.30 1620 ---- ---- ---- ---- 122.00 +.90 121.10 1625 ---- ---- ---- ---- 123.00 +1.00 122.00 1630 ---- ---- ---- ---- 123.90 +.90 123.00 1640 ---- ---- ---- ---- 125.90 +1.00 124.90 1650 ---- ---- ---- ---- 127.80 +1.00 126.80 1660 ---- ---- ---- ---- 129.70 +1.00 128.70 1670 ---- ---- ---- ---- 131.70 +1.10 130.60 1675 ---- ---- ---- ---- 132.70 +1.10 131.60 1680 ---- ---- ---- ---- 133.70 +1.10 132.60 1685 ---- ---- ---- ---- 134.70 +1.20 133.50 1690 ---- ---- ---- ---- 135.70 +1.20 134.50 1695 ---- ---- ---- ---- 136.80 +1.30 135.50 1700 ---- ---- ---- ---- 137.80 +1.30 136.50 1705 ---- ---- ---- ---- 138.80 +1.30 137.50 1710 ---- ---- ---- ---- 139.80 +1.30 138.50 1715 ---- ---- ---- ---- 140.90 +1.30 139.60 1720 ---- ---- ---- ---- 141.90 +1.30 140.60 1725 ---- ---- ---- ---- 143.00 +1.40 141.60 1730 ---- ---- ---- ---- 144.00 +1.40 142.60 1735 ---- ---- ---- ---- 145.10 +1.40 143.70 1740 ---- ---- ---- ---- 146.10 +1.40 144.70 1745 ---- ---- ---- ---- 147.20 +1.50 145.70 1750 ---- ---- ---- ---- 148.30 +1.50 146.80 1755 ---- ---- ---- ---- 149.40 +1.50 147.90 1760 ---- ---- ---- ---- 150.50 +1.60 148.90 1765 ---- ---- ---- ---- 151.50 +1.50 150.00 1770 ---- ---- ---- ---- 152.60 +1.50 151.10 1775 ---- ---- ---- ---- 153.70 +1.60 152.10 1780 ---- ---- ---- ---- 154.90 +1.70 153.20 1785 ---- ---- ---- ---- 156.00 +1.70 154.30 1790 ---- ---- ---- ---- 157.10 +1.70 155.40 1795 ---- ---- ---- ---- 158.20 +1.70 156.50 1800 ---- ---- ---- ---- 159.40 +1.80 157.60 1805 ---- ---- ---- ---- 160.50 +1.80 158.70 1810 ---- ---- ---- ---- 161.60 +1.70 159.90 1815 ---- ---- ---- ---- 162.80 +1.80 161.00 1820 ---- ---- ---- ---- 164.00 +1.80 162.20 1825 ---- ---- ---- ---- 165.20 +1.90 163.30 1830 ---- ---- ---- ---- 166.30 +1.80 164.50 1835 ---- ---- ---- ---- 167.60 +1.90 165.70 1840 ---- ---- ---- ---- 168.80 +1.90 166.90 1845 ---- ---- ---- ---- 170.00 +1.90 168.10 1850 ---- ---- ---- ---- 171.20 +1.80 169.40 1855 ---- ---- ---- ---- 172.50 +1.90 170.60 1860 ---- ---- ---- ---- 173.80 +1.90 171.90 1865 ---- ---- ---- ---- 175.10 +1.90 173.20 1870 ---- ---- ---- ---- 176.40 +1.80 174.60 1875 ---- ---- ---- ---- 177.70 +1.80 175.90 1880 ---- ---- ---- ---- 179.00 +1.70 177.30 1885 ---- ---- ---- ---- 180.40 +1.70 178.70 1890 ---- ---- ---- ---- 181.70 +1.60 180.10 1895 ---- ---- ---- ---- 183.10 +1.60 181.50 1900 ---- ---- ---- ---- 184.60 +1.60 183.00 1905 ---- ---- ---- ---- 186.00 +1.50 184.50 1910 ---- ---- ---- ---- 187.50 +1.50 186.00 1915 ---- ---- ---- ---- 188.90 +1.40 187.50 1920 ---- ---- ---- ---- 190.50 +1.40 189.10 1925 ---- ---- ---- ---- 192.00 +1.30 190.70 1930 ---- ---- ---- ---- 193.50 +1.10 192.40 1935 ---- ---- ---- ---- 195.10 +1.10 194.00 1940 ---- ---- ---- ---- 196.70 +1.00 195.70 1945 ---- ---- ---- ---- 198.40 +1.00 197.40 1950 ---- ---- ---- ---- 200.00 +.80 199.20 1955 ---- ---- ---- ---- 201.70 +.70 201.00 1960 ---- ---- ---- ---- 203.50 +.70 202.80 1965 ---- ---- ---- ---- 205.20 +.60 204.60 1970 ---- ---- ---- ---- 207.00 +.50 206.50 1975 ---- ---- ---- ---- 208.80 +.50 208.30 1980 ---- ---- ---- ---- 210.70 +.40 210.30 1985 ---- ---- ---- ---- 212.60 +.40 212.20 1990 ---- ---- ---- ---- 214.50 +.30 214.20 1995 ---- ---- ---- ---- 216.50 +.30 216.20 2000 ---- ---- ---- ---- 218.40 +.20 218.20 2005 ---- ---- ---- ---- 220.50 +.20 220.30 2010 ---- ---- ---- ---- 222.50 +.10 222.40 2015 ---- ---- ---- ---- 224.60 +.10 224.50 2020 ---- ---- ---- ---- 226.70 UNCH 226.70 2025 ---- ---- ---- ---- 228.90 UNCH 228.90 2030 ---- ---- ---- ---- 231.00 -.10 231.10 2035 ---- ---- ---- ---- 233.30 UNCH 233.30 2040 ---- ---- ---- ---- 235.50 -.10 235.60 2045 ---- ---- ---- ---- 237.80 -.10 237.90 2050 ---- ---- ---- ---- 240.10 -.10 240.20 2055 ---- ---- ---- ---- 242.40 -.20 242.60 2060 ---- ---- ---- ---- 244.70 -.30 245.00 2065 ---- ---- ---- ---- 247.10 -.30 247.40 2070 ---- ---- ---- ---- 249.50 -.30 249.80 2075 ---- ---- ---- ---- 251.90 -.40 252.30 2080 ---- ---- ---- ---- 254.40 -.40 254.80 2085 ---- ---- ---- ---- 256.90 -.50 257.40 2090 ---- ---- ---- ---- 259.40 -.60 260.00 2095 ---- ---- ---- ---- 261.90 -.70 262.60 2100 ---- ---- ---- ---- 264.50 -.70 265.20 2105 ---- ---- ---- ---- 267.10 -.70 267.80 2110 ---- ---- ---- ---- 269.70 -.80 270.50 2115 ---- ---- ---- ---- 272.30 -1.00 273.30 2120 ---- ---- ---- ---- 275.00 -1.00 276.00 2125 ---- ---- ---- ---- 277.60 -1.20 278.80 2130 ---- ---- ---- ---- 280.40 -1.20 281.60 2135 ---- ---- ---- ---- 283.10 -1.30 284.40 2140 ---- ---- ---- ---- 285.90 -1.40 287.30 2145 ---- ---- ---- ---- 288.70 -1.50 290.20 2150 ---- ---- ---- ---- 291.50 -1.60 293.10 2155 ---- ---- ---- ---- 294.40 -1.70 296.10 2160 ---- ---- ---- ---- 297.20 -1.90 299.10 2165 ---- ---- ---- ---- 300.20 -1.90 302.10 2170 ---- ---- ---- ---- 303.10 -2.00 305.10 2175 ---- ---- ---- ---- 306.10 -2.10 308.20 2180 ---- ---- ---- ---- 309.10 -2.20 311.30 2185 ---- ---- ---- ---- 312.10 -2.30 314.40 2190 ---- ---- ---- ---- 315.20 -2.40 317.60 2195 ---- ---- ---- ---- 318.30 -2.40 320.70 2200 ---- ---- ---- ---- 321.40 -2.50 323.90 2205 ---- ---- ---- ---- 324.50 -2.60 327.10 2210 ---- ---- ---- ---- 327.70 -2.70 330.40 2215 ---- ---- ---- ---- 330.90 -2.70 333.60 2220 ---- ---- ---- ---- 334.20 -2.70 336.90 2225 ---- ---- ---- ---- 337.50 -2.70 340.20 2230 ---- ---- ---- ---- 340.80 -2.80 343.60 2235 ---- ---- ---- ---- 344.10 -2.80 346.90 2240 ---- ---- ---- ---- 347.40 -2.90 350.30 2245 ---- ---- ---- ---- 350.80 -2.80 353.60 2250 ---- ---- ---- ---- 354.20 -2.80 357.00 2255 ---- ---- ---- ---- 357.60 -2.90 360.50 2260 ---- ---- ---- ---- 361.10 -2.80 363.90 2265 ---- ---- ---- ---- 364.60 -2.70 367.30 2270 ---- ---- ---- ---- 368.10 -2.70 370.80 2275 ---- ---- ---- ---- 371.60 -2.70 374.30 2280 ---- ---- ---- ---- 375.10 -2.70 377.80 2285 ---- ---- ---- ---- 378.70 -2.60 381.30 2290 ---- ---- ---- ---- 382.30 -2.50 384.80 2295 ---- ---- ---- ---- 385.90 -2.40 388.30 2300 ---- ---- ---- ---- 389.50 -2.30 391.80 2305 ---- ---- ---- ---- 393.10 -2.30 395.40 2310 ---- ---- ---- ---- 396.80 -2.10 398.90 2315 ---- ---- ---- ---- 400.50 -2.00 402.50 2320 ---- ---- ---- ---- 404.20 -1.90 406.10 2325 ---- ---- ---- ---- 407.90 -1.80 409.70 2330 ---- ---- ---- ---- 411.60 -1.70 413.30 2335 ---- ---- ---- ---- 415.30 -1.60 416.90 2340 ---- ---- ---- ---- 419.10 -1.40 420.50 2345 ---- ---- ---- ---- 422.90 -1.20 424.10 2350 ---- ---- ---- ---- 426.70 -1.00 427.70 2355 ---- ---- ---- ---- 430.50 -.90 431.40 2360 ---- ---- ---- ---- 434.30 -.70 435.00 2365 ---- ---- ---- ---- 438.10 -.60 438.70 2370 ---- ---- ---- ---- 441.90 -.50 442.40 2375 ---- ---- ---- ---- 445.80 -.30 446.10 2380 ---- ---- ---- ---- 449.60 -.10 449.70 2385 ---- ---- ---- ---- 453.50 ---- ---- 2390 ---- ---- ---- ---- 457.30 +.10 457.20 2395 ---- ---- ---- ---- 461.20 ---- ---- 2400 ---- ---- ---- ---- 465.10 +.50 464.60 2410 ---- ---- ---- ---- 472.90 +.80 472.10 2420 ---- ---- ---- ---- 480.70 +1.10 479.60 2425 ---- ---- ---- ---- 484.70 +1.30 483.40 2430 ---- ---- ---- ---- 488.60 +1.50 487.10 2440 ---- ---- ---- ---- 496.50 +1.80 494.70 2450 ---- ---- ---- ---- 504.40 +2.10 502.30 2460 ---- ---- ---- ---- 512.40 +2.40 510.00 2470 ---- ---- ---- ---- 520.40 +2.70 517.70 2475 ---- ---- ---- ---- 524.40 +2.90 521.50 2480 ---- ---- ---- ---- 528.40 ---- ---- 2490 ---- ---- ---- ---- 536.50 ---- ---- 2500 ---- ---- ---- ---- 544.60 +3.70 540.90 2525 ---- ---- ---- ---- 564.90 +4.40 560.50 2550 ---- ---- ---- ---- 585.50 +5.30 580.20 2575 ---- ---- ---- ---- 606.20 +6.10 600.10 2600 ---- ---- ---- ---- 627.00 +6.80 620.20 2625 ---- ---- ---- ---- 648.10 +7.60 640.50 2650 ---- ---- ---- ---- 669.20 +8.30 660.90 2675 ---- ---- ---- ---- 690.60 ---- ---- 2700 ---- ---- ---- ---- 712.00 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 131.80 -3.30 135.10 1650 ---- ---- ---- ---- 136.50 -2.80 139.30 1675 ---- ---- ---- ---- 141.40 -2.20 143.60 1700 ---- ---- ---- ---- 146.40 -1.60 148.00 1725 ---- ---- ---- ---- 151.50 -1.00 152.50 1750 ---- ---- ---- ---- 156.70 -.50 157.20 1775 ---- ---- ---- ---- 162.00 -.10 162.10 1800 ---- ---- ---- ---- 167.50 +.20 167.30 1820 ---- ---- ---- ---- 172.10 +.40 171.70 1825 ---- ---- ---- ---- 173.20 +.40 172.80 1830 ---- ---- ---- ---- 174.40 +.40 174.00 1840 ---- ---- ---- ---- 176.80 +.50 176.30 1850 ---- ---- ---- ---- 179.30 +.60 178.70 1860 ---- ---- ---- ---- 181.80 +.60 181.20 1870 ---- ---- ---- ---- 184.30 +.50 183.80 1875 ---- ---- ---- ---- 185.60 +.50 185.10 1880 ---- ---- ---- ---- 187.00 +.60 186.40 1890 ---- ---- ---- ---- 189.70 +.60 189.10 1900 ---- ---- ---- ---- 192.40 +.50 191.90 1910 ---- ---- ---- ---- 195.30 +.40 194.90 1915 ---- ---- ---- ---- 196.80 +.50 196.30 1920 ---- ---- ---- ---- 198.20 +.30 197.90 1925 ---- ---- ---- ---- 199.70 +.30 199.40 1930 ---- ---- ---- ---- 201.30 +.30 201.00 1935 ---- ---- ---- ---- 202.80 +.20 202.60 1940 ---- ---- ---- ---- 204.40 +.20 204.20 1945 ---- ---- ---- ---- 206.00 +.20 205.80 1950 ---- ---- ---- ---- 207.60 +.10 207.50 1955 ---- ---- ---- ---- 209.30 +.10 209.20 1960 ---- ---- ---- ---- 211.00 +.10 210.90 1965 ---- ---- ---- ---- 212.70 UNCH 212.70 1970 ---- ---- ---- ---- 214.40 -.10 214.50 1975 ---- ---- ---- ---- 216.10 -.20 216.30 1980 ---- ---- ---- ---- 217.90 -.20 218.10 1985 ---- ---- ---- ---- 219.80 -.20 220.00 1990 ---- ---- ---- ---- 221.60 -.30 221.90 1995 ---- ---- ---- ---- 223.50 -.30 223.80 2000 ---- ---- ---- ---- 225.40 -.30 225.70 2005 ---- ---- ---- ---- 227.30 -.40 227.70 2010 ---- ---- ---- ---- 229.30 -.40 229.70 2015 ---- ---- ---- ---- 231.30 -.40 231.70 2020 ---- ---- ---- ---- 233.40 -.40 233.80 2025 ---- ---- ---- ---- 235.40 -.50 235.90 2030 ---- ---- ---- ---- 237.50 -.50 238.00 2035 ---- ---- ---- ---- 239.60 -.50 240.10 2040 ---- ---- ---- ---- 241.80 -.50 242.30 2045 ---- ---- ---- ---- 244.00 -.50 244.50 2050 ---- ---- ---- ---- 246.20 -.50 246.70 2055 ---- ---- ---- ---- 248.40 -.60 249.00 2060 ---- ---- ---- ---- 250.70 -.60 251.30 2065 ---- ---- ---- ---- 253.00 -.60 253.60 2070 ---- ---- ---- ---- 255.30 -.70 256.00 2075 ---- ---- ---- ---- 257.70 -.60 258.30 2080 ---- ---- ---- ---- 260.10 -.60 260.70 2085 ---- ---- ---- ---- 262.50 -.70 263.20 2090 ---- ---- ---- ---- 264.90 -.70 265.60 2095 ---- ---- ---- ---- 267.40 -.70 268.10 2100 ---- ---- ---- ---- 269.90 -.80 270.70 2105 ---- ---- ---- ---- 272.40 -.80 273.20 2110 ---- ---- ---- ---- 274.90 -.90 275.80 2115 ---- ---- ---- ---- 277.50 -.90 278.40 2120 ---- ---- ---- ---- 280.10 -1.00 281.10 2125 ---- ---- ---- ---- 282.70 -1.00 283.70 2130 ---- ---- ---- ---- 285.30 -1.10 286.40 2135 ---- ---- ---- ---- 288.00 -1.20 289.20 2140 ---- ---- ---- ---- 290.70 -1.20 291.90 2145 ---- ---- ---- ---- 293.40 -1.30 294.70 2150 ---- ---- ---- ---- 296.20 -1.40 297.60 2155 ---- ---- ---- ---- 299.00 -1.40 300.40 2160 ---- ---- ---- ---- 301.80 -1.50 303.30 2165 ---- ---- ---- ---- 304.60 -1.60 306.20 2170 ---- ---- ---- ---- 307.50 -1.70 309.20 2175 ---- ---- ---- ---- 310.40 -1.80 312.20 2180 ---- ---- ---- ---- 313.30 -1.90 315.20 2185 ---- ---- ---- ---- 316.30 -1.90 318.20 2190 ---- ---- ---- ---- 319.30 -2.00 321.30 2195 ---- ---- ---- ---- 322.30 -2.10 324.40 2200 ---- ---- ---- ---- 325.40 -2.10 327.50 2205 ---- ---- ---- ---- 328.40 -2.20 330.60 2210 ---- ---- ---- ---- 331.50 -2.30 333.80 2215 ---- ---- ---- ---- 334.70 -2.30 337.00 2220 ---- ---- ---- ---- 337.90 -2.30 340.20 2225 ---- ---- ---- ---- 341.10 -2.40 343.50 2230 ---- ---- ---- ---- 344.30 -2.50 346.80 2235 ---- ---- ---- ---- 347.60 -2.40 350.00 2240 ---- ---- ---- ---- 350.80 -2.60 353.40 2245 ---- ---- ---- ---- 354.20 -2.50 356.70 2250 ---- ---- ---- ---- 357.50 -2.60 360.10 2255 ---- ---- ---- ---- 360.90 -2.50 363.40 2260 ---- ---- ---- ---- 364.30 -2.50 366.80 2265 ---- ---- ---- ---- 367.70 -2.60 370.30 2270 ---- ---- ---- ---- 371.10 -2.60 373.70 2275 ---- ---- ---- ---- 374.60 -2.50 377.10 2280 ---- ---- ---- ---- 378.10 -2.50 380.60 2285 ---- ---- ---- ---- 381.60 -2.50 384.10 2290 ---- ---- ---- ---- 385.20 -2.40 387.60 2295 ---- ---- ---- ---- 388.70 -2.40 391.10 2300 ---- ---- ---- ---- 392.30 -2.30 394.60 2305 ---- ---- ---- ---- 395.90 -2.20 398.10 2310 ---- ---- ---- ---- 399.50 -2.20 401.70 2315 ---- ---- ---- ---- 403.20 -2.00 405.20 2320 ---- ---- ---- ---- 406.80 -2.00 408.80 2325 ---- ---- ---- ---- 410.50 -1.90 412.40 2330 ---- ---- ---- ---- 414.20 -1.80 416.00 2335 ---- ---- ---- ---- 417.90 -1.70 419.60 2340 ---- ---- ---- ---- 421.60 -1.60 423.20 2345 ---- ---- ---- ---- 425.40 -1.40 426.80 2350 ---- ---- ---- ---- 429.10 -1.30 430.40 2355 ---- ---- ---- ---- 432.90 -1.10 434.00 2360 ---- ---- ---- ---- 436.70 -1.00 437.70 2365 ---- ---- ---- ---- 440.50 -.80 441.30 2370 ---- ---- ---- ---- 444.30 -.70 445.00 2375 ---- ---- ---- ---- 448.10 -.60 448.70 2380 ---- ---- ---- ---- 452.00 -.40 452.40 2385 ---- ---- ---- ---- 455.80 -.20 456.00 2390 ---- ---- ---- ---- 459.70 UNCH 459.70 2395 ---- ---- ---- ---- 463.60 +.20 463.40 2400 ---- ---- ---- ---- 467.40 +.20 467.20 2405 ---- ---- ---- ---- 471.30 ---- ---- 2410 ---- ---- ---- ---- 475.20 +.60 474.60 2415 ---- ---- ---- ---- 479.10 ---- ---- 2420 ---- ---- ---- ---- 483.00 +.90 482.10 2425 ---- ---- ---- ---- 486.90 +1.00 485.90 2430 ---- ---- ---- ---- 490.90 +1.30 489.60 2440 ---- ---- ---- ---- 498.80 +1.60 497.20 2450 ---- ---- ---- ---- 506.70 +1.90 504.80 2460 ---- ---- ---- ---- 514.60 +2.20 512.40 2470 ---- ---- ---- ---- 522.60 +2.50 520.10 2475 ---- ---- ---- ---- 526.60 +2.70 523.90 2480 ---- ---- ---- ---- 530.60 +2.80 527.80 2490 ---- ---- ---- ---- 538.60 +3.10 535.50 2500 ---- ---- ---- ---- 546.70 +3.50 543.20 2510 ---- ---- ---- ---- 554.80 ---- ---- 2520 ---- ---- ---- ---- 562.90 ---- ---- 2525 ---- ---- ---- ---- 567.00 +4.30 562.70 2550 ---- ---- ---- ---- 587.50 +5.10 582.40 2575 ---- ---- ---- ---- 608.10 +5.80 602.30 2600 ---- ---- ---- ---- 628.90 +6.60 622.30 2625 ---- ---- ---- ---- 649.90 +7.40 642.50 2650 ---- ---- ---- ---- 671.00 +8.10 662.90 2675 ---- ---- ---- ---- 692.30 +8.90 683.40 2700 ---- ---- ---- ---- 713.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14613 42661 248322 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 262.70B 239.00A 262.60B 241.70 -11.80 253.50 1690 ---- 257.60B 234.00A 257.40B 236.70 -11.80 248.50 1695 ---- 252.60B 229.00A 252.40B 231.70 -11.80 243.50 1700 ---- 247.70B 223.40A 247.60B 226.70 -11.80 238.50 1705 ---- 242.60B 219.00A 242.40B 221.70 -11.80 233.50 1710 ---- 237.70B 214.00A 237.60B 216.70 -11.80 228.50 1715 ---- 232.70B 209.10A 232.60B 211.70 -11.90 223.60 1720 ---- 227.70B 204.10A 227.60B 206.70 -11.90 218.60 1725 ---- 222.70B 198.50A 222.60B 201.70 -11.90 213.60 1730 ---- 217.70B 194.10A 217.60B 196.80 -11.80 208.60 1735 ---- 212.70B 189.10A 212.50B 191.80 -11.80 203.60 1740 ---- 207.80B 184.10A 207.70B 186.80 -11.80 198.60 1745 ---- 202.80B 179.10A 202.70B 181.80 -11.80 193.60 1750 ---- 197.80B 173.60A 197.70B 176.80 -11.80 188.60 1755 ---- 192.80B 169.10A 192.70B 171.90 -11.70 183.60 1760 ---- 187.90B 164.10A 187.70B 166.90 -11.80 178.70 1765 ---- 183.00B 159.20A 182.90B 161.90 -11.80 173.70 1770 ---- 178.00B 154.20A 177.90B 157.00 -11.70 168.70 1775 ---- 173.00B 148.80A 173.00B 152.00 -11.80 163.80 1780 ---- 168.10B 144.30A 168.00B 147.10 -11.70 158.80 1785 ---- 163.10B 139.40A 163.10B 142.20 -11.70 153.90 1790 ---- 158.20B 134.50A 158.10B 137.20 -11.80 149.00 6 6 1795 ---- 153.30B 129.60A 153.20B 132.30 -11.80 144.10 1800 ---- 148.40B 124.30A 148.30B 127.50 -11.70 139.20 1805 ---- 143.50B 119.90A 143.40B 122.60 -11.70 134.30 1810 ---- 138.60B 115.10A 138.50B 117.80 -11.70 129.50 55 1815 ---- 133.70B 109.80A 133.70B 112.90 -11.70 124.60 63 63 1820 ---- 128.80B 105.00A 128.70B 108.10 -11.70 119.80 1825 ---- 123.90B 100.30A 123.80B 103.40 -11.60 115.00 1830 ---- 119.10B 95.60A 119.00B 98.70 -11.60 110.30 1835 ---- 114.40B 91.00A 114.30B 94.00 -11.50 105.50 1840 ---- 109.60B 86.30A 109.50B 89.40 -11.40 100.80 1845 ---- 105.00B 81.80A 105.00B 84.80 -11.40 96.20 1850 ---- 100.30B 77.30A 100.20B 80.30 -11.30 91.60 1855 ---- 95.70B 72.90A 95.60B 75.80 -11.20 87.00 1860 ---- 91.20B 68.60A 91.20B 71.50 -11.10 82.60 1865 ---- 86.70B 64.40A 86.70B 67.20 -10.90 1 78.10 2 2 1870 ---- 82.30B 60.30A 82.30B 63.00 -10.80 73.80 1875 ---- 78.00B 56.30A 77.90B 59.00 -10.60 69.60 40 1880 ---- 73.50B 52.40A 73.50B 55.00 -10.50 65.50 1885 ---- 69.50B 48.70A 69.40B 51.20 -10.20 61.40 1890 ---- 65.40B 45.10A 65.40B 47.50 -10.00 57.50 1 1895 ---- 61.40B 41.70A 61.40B 44.00 -9.80 53.80 1900 ---- 57.50B 38.40A 57.50B 40.60 -9.50 50.10 1905 ---- 53.80B 35.30A 53.80B 37.40 -9.20 46.60 2 3 1910 40.20 50.20B 32.30A 41.90B 34.30 -8.90 2 43.20 6 16 1915 31.90 46.70B 29.50A 31.70A 31.40 -8.60 2 40.00 1 7 1920 ---- 43.40B 26.90A 43.40B 28.60 -8.40 37.00 3 1925 25.40 40.20B 24.40A 31.00B 26.10 -8.00 47 34.10 4 6 1930 25.00 37.20B 22.10A 28.30B 23.70 -7.60 25 31.30 1 3 1935 ---- 34.40B 20.00A 34.30B 21.40 -7.30 28.70 1 33 1940 21.80 31.70B 18.00A 23.10B 19.40 -6.90 11 26.30 3 15 1945 ---- 29.10B 16.20A 29.10B 17.50 -6.50 1 24.00 7 26 1950 19.80 26.70B 14.60A 16.60B 15.70 -6.20 28 21.90 10 201 1955 ---- 24.50B 13.10A 24.50B 14.10 -5.80 19.90 7 17 1960 13.60 22.40B 11.80A 14.50B 12.70 -5.40 1 18.10 4 16 1965 11.60 20.40B 10.50A 12.00B 11.40 -5.00 11 16.40 6 1970 11.30 18.60B 9.40 10.80B 10.20 -4.70 14 14.90 1975 ---- 16.90B 8.40A 16.90B 9.10 -4.40 13.50 1 1980 8.40 15.30B 7.50A 8.30A 8.10 -4.10 13 12.20 1 16 1985 ---- 13.90B 6.70A 13.90B 7.30 -3.70 7 11.00 8 8 1990 6.10 12.60B 6.00A 6.00A 6.50 -3.50 5 10.00 1 1995 ---- 11.40B 5.40A 11.40B 5.80 -3.20 9.00 1 25 2000 4.90 10.30B 4.80A 4.80A 5.20 -2.90 5 8.10 11 30 2005 ---- 9.30B 4.30A 9.30B 4.70 -2.70 7.40 2010 ---- 8.40B 3.90A 8.40B 4.20 -2.40 6.60 1 9 2015 ---- 7.60B 3.50A 7.60B 3.80 -2.20 6.00 2020 ---- 6.80B 3.20A 6.80B 3.40 -2.00 5.40 2025 ---- 6.20B 2.90A 6.20B 3.10 -1.80 4.90 5 2030 ---- 5.60B 2.60A 5.60B 2.80 -1.70 4.50 24 2035 ---- 5.00B 2.30A 5.00B 2.50 -1.50 4.00 2040 2.40 4.50B 2.10A 2.50B 2.30 -1.40 1 3.70 2045 ---- 4.10B 1.90A 4.10B 2.10 -1.20 3.30 2 55 2050 ---- 3.70B 1.80A 3.70B 1.90 -1.10 3.00 2055 ---- 3.30B 1.60A 3.30B 1.70 -1.10 2.80 2060 ---- 3.00B 1.50A 3.00B 1.60 -.90 2.50 2065 ---- 2.70B 1.40A 2.70B 1.40 -.90 2.30 2070 ---- 2.50B 1.30A 2.50B 1.30 -.80 2.10 1 1 2075 ---- 2.20B 1.20A 2.20B 1.20 -.70 1.90 2080 ---- 2.00B 1.10A 2.00B 1.10 -.70 1.80 51 51 2085 ---- 1.90B 1.00A 1.90B 1.00 -.60 1.60 27 2090 ---- 1.70B .90A 1.70B .90 -.60 1.50 2095 ---- 1.50B .90A 1.50B .90 -.50 1.40 1 1 2100 ---- 1.40B .80A 1.40B .80 -.40 1.20 2105 ---- 1.30B .70A 1.30B .70 -.40 1.10 2110 ---- 1.20B .70A 1.20B .70 -.30 1.00 2115 ---- 1.10B .60A 1.10B .60 -.40 1.00 2120 ---- ---- ---- .60A .60 ---- ---- 2125 ---- ---- ---- .60A .50 ---- ---- 2130 ---- ---- ---- .50A .50 ---- ---- 2135 ---- ---- ---- .50A .50 ---- ---- 2140 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 195 772 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- ---- ---- .20 UNCH .20 2 1715 ---- ---- ---- ---- .20 -.10 .30 14 1720 ---- ---- ---- ---- .20 -.10 .30 12 1725 ---- ---- ---- ---- .20 -.10 .30 1 1 1730 ---- ---- ---- ---- .20 -.10 .30 6 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 7 7 1745 ---- ---- ---- ---- .30 UNCH .30 11 11 1750 ---- ---- ---- ---- .30 UNCH .30 22 1755 ---- ---- ---- ---- .30 -.10 4 .40 5 24 1760 ---- ---- ---- ---- .40 UNCH .40 21 1765 ---- ---- ---- ---- .40 UNCH .40 5 43 1770 ---- ---- ---- ---- .40 -.10 .50 1775 ---- ---- ---- ---- .50 UNCH .50 5 1780 ---- ---- ---- ---- .50 -.10 .60 1785 ---- ---- ---- ---- .60 UNCH .60 1790 ---- ---- ---- ---- .70 UNCH .70 1795 ---- ---- ---- ---- .80 UNCH .80 1 1800 .80 .80 .80 .90B .90 UNCH 5 .90 9 7 1805 ---- ---- ---- ---- 1.10 +.10 1.00 2 8 1810 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1 1815 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 1 20 1820 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 1825 1.60 1.90B 1.60 1.90B 1.80 +.10 1 1.70 1 1830 ---- 2.20B 1.80A 1.80A 2.10 +.10 2.00 3 5 1835 ---- 2.50B 2.00A 2.00A 2.40 +.20 2.20 1840 ---- 2.90B 2.30A 2.90B 2.80 +.30 2.50 7 1845 ---- 3.40B 2.60A 2.60A 3.20 +.30 2.90 1850 3.90 3.90 2.90A 3.90B 3.70 +.50 4 3.20 6 7 1855 4.20 4.50B 3.30A 4.50B 4.20 +.50 1 3.70 3 3 1860 ---- 5.20B 3.80A 5.20B 4.90 +.70 2 4.20 1865 4.90 6.00 4.20A 5.10A 5.60 +.80 3 4.80 1870 6.00 6.90B 4.80A 6.90B 6.40 +.90 1 5.50 1 1875 6.00 7.80B 5.40A 7.80B 7.40 +1.20 1 6.20 152 119 1880 7.00 9.00B 6.20A 9.00B 8.40 +1.30 2 7.10 8 35 1885 ---- 10.20B 7.00A 10.20B 9.60 +1.50 8.10 7 7 1890 ---- 11.60B 7.90A 11.60B 10.90 +1.80 5 9.10 2 201 1895 10.90 13.10B 8.90A 13.10B 12.30 +2.00 9 10.30 152 115 1900 ---- 14.90B 10.00A 14.90B 13.90 +2.20 21 11.70 91 87 1905 13.50 16.70B 11.20A 16.70B 15.70 +2.50 6 13.20 24 35 1910 18.80 18.80 12.60A 14.70A 17.60 +2.80 4 14.80 3 10 1915 ---- 21.00B 14.10A 14.10A 19.70 +3.10 16.60 3 11 1920 21.60 23.30B 15.80A 18.40A 22.00 +3.50 46 18.50 1 1 1925 21.10 25.90B 17.60A 25.80B 24.40 +3.80 9 20.60 50 52 1930 22.40 28.60B 19.50A 19.50A 27.00 +4.20 6 22.80 1 3 1935 ---- 31.40B 21.70A 21.70A 29.70 +4.50 25.20 1 1 1940 ---- 34.40B 23.90A 23.90A 32.70 +4.90 27.80 1945 ---- 37.70B 26.30A 26.30A 35.70 +5.20 30.50 3 1950 32.70 41.00B 28.90A 41.00B 39.00 +5.60 3 33.40 1955 ---- 44.50B 31.70A 31.70A 42.40 +6.00 36.40 1960 ---- 48.20B 34.60A 34.60A 45.90 +6.30 39.60 1965 ---- 51.90B 37.60A 37.60A 49.60 +6.70 42.90 1970 ---- 55.80B 40.80A 40.80A 53.40 +7.10 46.30 1975 ---- 59.80B 44.10A 44.10A 57.30 +7.40 49.90 1980 ---- 63.80B 47.70A 47.70A 61.30 +7.70 53.60 1985 ---- 68.10B 51.20A 51.20A 65.50 +8.10 57.40 1990 ---- 72.30B 54.90A 54.90A 69.70 +8.30 61.40 1995 ---- 76.70B 58.70A 58.70A 74.00 +8.60 65.40 2000 ---- 81.20B 62.60A 62.60A 78.40 +8.90 69.50 2005 ---- 85.70B 66.60A 66.60A 82.80 +9.10 73.70 2010 ---- 90.20B 70.70A 70.70A 87.40 +9.40 78.00 2015 ---- 94.80B 75.00A 75.00A 91.90 +9.50 82.40 2020 ---- 99.50B 79.10A 79.10A 96.50 +9.70 86.80 2025 ---- 104.20B 83.50A 83.50A 101.20 +9.90 91.30 2030 ---- 108.90B 87.80A 87.80A 105.90 +10.10 95.80 2035 ---- 113.60B 92.40A 92.40A 110.60 +10.20 100.40 2040 ---- 118.40B 96.80A 96.80A 115.40 +10.40 105.00 2045 ---- 123.20B 101.40A 101.40A 120.20 +10.60 109.60 2050 ---- 128.10B 106.00A 106.00A 125.00 +10.70 114.30 2055 ---- 132.40B 110.70A 110.70A 129.80 +10.70 119.10 2060 ---- 137.30B 115.40A 115.40A 134.70 +10.90 123.80 2065 ---- 142.20B 120.00A 120.00A 139.50 +10.90 128.60 2070 ---- 147.10B 124.80A 124.80A 144.40 +11.00 133.40 2075 ---- 152.40B 129.50A 129.50A 149.30 +11.10 138.20 2080 ---- 156.90B 134.30A 134.30A 154.20 +11.20 143.00 2085 ---- 161.80B 139.10A 139.10A 159.10 +11.20 147.90 2090 ---- 166.70B 144.00A 144.00A 164.00 +11.30 152.70 2095 ---- 171.70B 148.80A 148.80A 168.90 +11.30 157.60 2100 ---- 177.10B 153.60A 153.60A 173.90 +11.40 162.50 2105 ---- 181.60B 158.50A 158.50A 178.80 +11.40 167.40 2110 ---- 186.50B 163.40A 163.40A 183.80 +11.50 172.30 2115 ---- 191.50B 168.30A 168.30A 188.70 +11.50 177.20 2120 ---- ---- ---- 173.20A 193.70 ---- ---- 2125 ---- ---- ---- 178.10A 198.60 ---- ---- 2130 ---- ---- ---- 183.00A 203.60 ---- ---- 2135 ---- ---- ---- 188.00A 208.60 ---- ---- 2140 ---- ---- ---- 192.90A 213.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 548 911 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1740 ---- ---- ---- 184.30A 187.00 ---- ---- 1745 ---- ---- ---- 179.30A 182.00 ---- ---- 1750 ---- ---- ---- 173.90A 177.10 ---- ---- 1755 ---- ---- ---- 169.30A 172.20 ---- ---- 1760 ---- ---- ---- 164.50A 167.20 ---- ---- 1765 ---- ---- ---- 159.60A 162.30 ---- ---- 1770 ---- ---- ---- 154.70A 157.40 ---- ---- 1775 ---- ---- ---- 149.30A 152.50 ---- ---- 1780 ---- ---- ---- 144.90A 147.60 ---- ---- 1785 ---- ---- ---- 140.10A 142.80 ---- ---- 1790 ---- ---- ---- 135.20A 137.90 ---- ---- 1795 ---- ---- ---- 130.40A 133.10 ---- ---- 1800 ---- ---- ---- 125.20A 128.30 ---- ---- 1805 ---- ---- ---- 120.90A 123.50 ---- ---- 1810 ---- ---- ---- 116.10A 118.80 ---- ---- 1815 ---- ---- ---- 111.40A 114.00 ---- ---- 1820 ---- ---- ---- 106.80A 109.30 ---- ---- 1825 ---- ---- ---- 101.70A 104.70 ---- ---- 1830 ---- ---- ---- 97.10A 100.10 ---- ---- 1835 ---- ---- ---- 92.60A 95.60 ---- ---- 1840 ---- ---- ---- 88.20A 91.10 ---- ---- 1845 ---- ---- ---- 83.80A 86.60 ---- ---- 1850 ---- ---- ---- 79.50A 82.30 ---- ---- 1855 ---- ---- ---- 75.30A 78.00 ---- ---- 1860 ---- ---- ---- 71.10A 73.80 ---- ---- 1865 ---- ---- ---- 67.10A 69.80 ---- ---- 1870 ---- ---- ---- 63.20A 65.80 ---- ---- 1875 ---- ---- ---- 59.40A 61.90 ---- ---- 1880 ---- ---- ---- 55.70A 58.10 ---- ---- 1885 ---- ---- ---- 52.10A 54.50 ---- ---- 1890 ---- ---- ---- 48.70A 51.00 ---- ---- 1895 ---- ---- ---- 45.40A 47.60 ---- ---- 1900 ---- ---- ---- 42.20A 44.30 ---- ---- 1905 ---- ---- ---- 39.20A 41.20 ---- ---- 1910 ---- ---- ---- 36.30A 38.30 ---- ---- 1915 ---- ---- ---- 33.60A 35.50 ---- ---- 1920 ---- ---- ---- 31.00A 32.80 ---- ---- 1925 ---- ---- ---- 28.60A 30.30 ---- ---- 1930 ---- ---- ---- 26.30A 27.90 ---- ---- 1935 ---- ---- ---- 24.20A 25.70 ---- ---- 1940 ---- ---- ---- 22.20A 23.60 ---- ---- 1945 ---- ---- ---- 20.30A 21.60 ---- ---- 1950 ---- ---- ---- 18.60A 19.80 ---- ---- 1955 ---- ---- ---- 17.00A 18.10 ---- ---- 1960 ---- ---- ---- 15.50A 16.60 ---- ---- 1965 ---- ---- ---- 14.20A 15.10 ---- ---- 1970 ---- ---- ---- 12.90A 13.80 ---- ---- 1975 ---- ---- ---- 11.80A 12.60 ---- ---- 1980 ---- ---- ---- 10.70A 11.50 ---- ---- 1985 ---- ---- ---- 9.80A 10.40 ---- ---- 1990 ---- ---- ---- 8.90A 9.50 ---- ---- 1995 ---- ---- ---- 8.10A 8.60 ---- ---- 2000 10.10 10.10 7.40A 7.40A 7.90 ---- 1 ---- 2005 ---- ---- ---- 6.70A 7.20 ---- ---- 2010 ---- ---- ---- 6.20A 6.50 ---- ---- 2015 7.00 7.00 5.60A 6.60B 5.90 ---- 2 ---- 2020 ---- ---- ---- 5.10A 5.40 ---- ---- 2025 ---- ---- ---- 4.70A 4.90 ---- ---- 2030 ---- ---- ---- 4.30A 4.50 ---- ---- 2035 ---- ---- ---- 4.00A 4.10 ---- ---- 2040 ---- ---- ---- 3.60A 3.80 ---- ---- 2045 ---- ---- ---- 3.30A 3.50 ---- ---- 2050 ---- ---- ---- 3.10A 3.20 ---- ---- 2055 ---- ---- ---- 2.80A 2.90 ---- ---- 2060 ---- ---- ---- 2.60A 2.70 ---- ---- 2065 ---- ---- ---- 2.40A 2.50 ---- ---- 2070 ---- ---- ---- 2.20A 2.30 ---- ---- 2075 ---- ---- ---- 2.10A 2.10 ---- ---- 2080 ---- ---- ---- 1.90A 2.00 ---- ---- 2085 ---- ---- ---- 1.80A 1.80 ---- ---- 2090 ---- ---- ---- 1.70A 1.70 ---- ---- 2095 1.70 1.70 1.70 1.60A 1.60 ---- 5 ---- 2100 ---- ---- ---- 1.50A 1.50 ---- ---- 2105 ---- ---- ---- 1.40A 1.40 ---- ---- 2110 ---- ---- ---- 1.30A 1.30 ---- ---- 2115 1.30 1.30 1.20A 1.20A 1.20 ---- 5 ---- 2120 1.20 1.20 1.10A 1.10A 1.10 ---- 5 ---- 2125 ---- ---- ---- 1.10A 1.10 ---- ---- 2130 1.10 1.10 1.00A 1.00A 1.00 ---- 5 ---- 2135 ---- ---- ---- 1.00A .90 ---- ---- 2140 .90 .90 .90 1.00B .90 ---- 20 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1740 ---- ---- ---- .60A .50 ---- ---- 1745 ---- ---- ---- .60A .60 ---- ---- 1750 ---- ---- ---- .70A .70 ---- ---- 1755 ---- ---- ---- .70A .70 ---- ---- 1760 ---- ---- ---- .80A .80 ---- ---- 1765 ---- ---- ---- .80A .90 ---- ---- 1770 ---- ---- ---- .90A 1.00 ---- ---- 1775 ---- ---- ---- 1.00A 1.10 ---- ---- 1780 1.00 1.00 1.00 1.10B 1.20 ---- 7 ---- 1785 1.20 1.20 1.20 1.20 1.30 ---- 1 ---- 1790 1.30 1.30 1.30 1.40B 1.50 ---- 5 ---- 1795 ---- ---- ---- 1.50A 1.60 ---- ---- 1800 ---- ---- ---- 1.70A 1.80 ---- ---- 1805 ---- ---- ---- 1.90A 2.00 ---- ---- 1810 ---- ---- ---- 2.10A 2.30 ---- ---- 1815 ---- ---- ---- 2.30A 2.60 ---- ---- 1820 ---- ---- ---- 2.60A 2.90 ---- ---- 1825 ---- ---- ---- 2.90A 3.20 ---- ---- 1830 ---- ---- ---- 3.20A 3.60 ---- ---- 1835 ---- ---- ---- 3.60A 4.10 ---- ---- 1840 ---- ---- ---- 4.00A 4.60 ---- ---- 1845 ---- ---- ---- 4.50A 5.10 ---- ---- 1850 ---- ---- ---- 5.00A 5.80 ---- ---- 1855 ---- ---- ---- 5.60A 6.50 ---- ---- 1860 7.00 7.00 7.00 7.00 7.30 ---- 1 ---- 1865 ---- ---- ---- 7.00A 8.20 ---- ---- 1870 8.90 8.90 7.80A 9.60B 9.20 ---- 1 ---- 1875 ---- ---- ---- 8.80A 10.30 ---- ---- 1880 ---- ---- ---- 9.70A 11.50 ---- ---- 1885 ---- ---- ---- 10.80A 12.90 ---- 2 ---- 1890 ---- ---- ---- 12.10A 14.40 ---- 1 ---- 1895 ---- ---- ---- 13.50A 16.00 ---- ---- 1900 ---- ---- ---- 14.90A 17.70 ---- ---- 1905 ---- ---- ---- 16.50A 19.60 ---- ---- 1910 ---- ---- ---- 18.30A 21.60 ---- ---- 1915 ---- ---- ---- 20.10A 23.80 ---- ---- 1920 ---- ---- ---- 22.20A 26.10 ---- ---- 1925 ---- ---- ---- 24.20A 28.60 ---- 3 ---- 1930 ---- ---- ---- 26.60A 31.20 ---- ---- 1935 ---- ---- ---- 29.00A 34.00 ---- ---- 1940 37.00 38.40B 37.00 38.40B 36.90 ---- 7 ---- 1945 34.30 41.50B 34.30 41.50B 39.90 ---- 4 ---- 1950 ---- ---- ---- 37.10A 43.10 ---- ---- 1955 ---- ---- ---- 40.10A 46.40 ---- ---- 1960 ---- ---- ---- 43.20A 49.80 ---- ---- 1965 ---- ---- ---- 46.40A 53.30 ---- ---- 1970 ---- ---- ---- 49.80A 57.00 ---- ---- 1975 ---- ---- ---- 53.20A 60.80 ---- ---- 1980 ---- ---- ---- 56.80A 64.60 ---- ---- 1985 ---- ---- ---- 60.50A 68.60 ---- ---- 1990 ---- ---- ---- 64.30A 72.70 ---- ---- 1995 ---- ---- ---- 68.20A 76.80 ---- ---- 2000 ---- ---- ---- 72.20A 81.00 ---- ---- 2005 ---- ---- ---- 76.30A 85.30 ---- ---- 2010 ---- ---- ---- 80.40A 89.60 ---- ---- 2015 ---- ---- ---- 84.60A 94.00 ---- ---- 2020 ---- ---- ---- 88.90A 98.50 ---- ---- 2025 ---- ---- ---- 93.20A 103.00 ---- ---- 2030 ---- ---- ---- 97.60A 107.60 ---- ---- 2035 ---- ---- ---- 102.10A 112.20 ---- ---- 2040 ---- ---- ---- 106.60A 116.80 ---- ---- 2045 ---- ---- ---- 111.10A 121.50 ---- ---- 2050 ---- ---- ---- 115.70A 126.20 ---- ---- 2055 ---- ---- ---- 120.30A 131.00 ---- ---- 2060 ---- ---- ---- 126.10A 135.70 ---- ---- 2065 ---- ---- ---- 130.80A 140.50 ---- ---- 2070 ---- ---- ---- 135.60A 145.30 ---- ---- 2075 ---- ---- ---- 139.10A 150.10 ---- ---- 2080 ---- ---- ---- 145.10A 155.00 ---- ---- 2085 ---- ---- ---- 149.90A 159.80 ---- ---- 2090 ---- ---- ---- 154.60A 164.70 ---- ---- 2095 ---- ---- ---- 159.50A 169.60 ---- ---- 2100 ---- ---- ---- 163.10A 174.50 ---- ---- 2105 ---- ---- ---- 169.20A 179.40 ---- ---- 2110 ---- ---- ---- 174.10A 184.30 ---- ---- 2115 ---- ---- ---- 179.00A 189.20 ---- ---- 2120 ---- ---- ---- 183.90A 194.10 ---- ---- 2125 ---- ---- ---- 187.50A 199.00 ---- ---- 2130 ---- ---- ---- 193.70A 204.00 ---- ---- 2135 ---- ---- ---- 198.60A 208.90 ---- ---- 2140 ---- ---- ---- 203.40A 213.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 325.90B 302.20A 325.80B 304.90 -11.80 316.70 1610 ---- 320.90B 297.20A 320.80B 299.90 -11.80 311.70 1615 ---- 315.90B 292.20A 315.80B 294.90 -11.80 306.70 1620 ---- 310.90B 287.20A 310.80B 290.00 -11.70 301.70 1625 ---- 305.90B 282.20A 305.80B 285.00 -11.70 296.70 1630 ---- 300.90B 277.20A 300.80B 280.00 -11.70 291.70 1635 ---- 295.90B 272.20A 295.80B 275.00 -11.70 286.70 1640 ---- 290.90B 267.20A 290.80B 270.00 -11.70 281.70 1645 ---- 285.90B 262.20A 285.80B 265.00 -11.70 276.70 1650 ---- 280.90B 257.00A 280.70B 260.00 -11.70 271.70 1655 ---- 275.90B 252.20A 275.80B 255.00 -11.70 266.70 1660 ---- 270.90B 247.20A 270.80B 250.00 -11.70 261.70 1665 ---- 265.90B 242.20A 265.80B 245.00 -11.70 256.70 1670 ---- 260.90B 237.20A 260.80B 240.00 -11.70 251.70 1675 ---- 255.90B 232.20A 255.80B 235.00 -11.70 246.70 1680 ---- 250.90B 227.20A 250.80B 230.00 -11.70 241.70 1685 ---- 245.90B 222.20A 245.80B 225.00 -11.70 236.70 1690 ---- 240.90B 217.20A 240.80B 220.00 -11.70 231.70 1695 ---- 235.90B 212.20A 235.80B 215.00 -11.70 226.70 1700 ---- 230.80B 207.00A 230.70B 210.00 -11.70 221.70 1705 ---- 225.90B 202.20A 225.80B 205.00 -11.70 216.70 1710 ---- 220.90B 197.20A 220.80B 200.00 -11.70 211.70 1715 ---- 215.90B 192.20A 215.80B 195.00 -11.70 206.70 1720 ---- 210.90B 187.20A 210.80B 190.00 -11.70 201.70 1725 ---- 205.90B 182.20A 205.80B 185.00 -11.70 196.70 1730 ---- 200.90B 177.10A 200.80B 180.00 -11.70 191.70 1735 ---- 195.90B 172.20A 195.80B 175.00 -11.70 186.70 1740 ---- 190.90B 167.20A 190.80B 170.00 -11.70 181.70 1745 ---- 185.90B 162.20A 185.80B 165.00 -11.70 176.70 1750 ---- 180.80B 157.10A 180.70B 160.00 -11.70 171.70 1755 ---- 175.90B 152.20A 175.80B 155.00 -11.70 166.70 1760 ---- 170.90B 147.20A 170.80B 150.00 -11.70 161.70 1765 ---- 165.90B 142.20A 165.80B 145.00 -11.70 156.70 1770 ---- 160.90B 137.20A 160.80B 140.00 -11.70 151.70 11 1775 ---- 155.90B 131.60A 155.80B 135.00 -11.70 146.70 1 1780 ---- 150.90B 127.20A 150.80B 130.00 -11.70 141.70 1785 ---- 145.90B 122.20A 145.80B 125.00 -11.70 136.70 1 1790 ---- 140.90B 117.20A 140.80B 120.00 -11.70 131.70 41 1795 ---- 135.90B 112.20A 135.80B 115.00 -11.70 126.70 1800 ---- 131.00B 106.60A 130.80B 110.00 -11.80 121.80 13 1805 ---- 126.00B 102.10A 125.90B 105.00 -11.80 116.80 3 1810 ---- 121.00B 97.10A 120.80B 100.00 -11.80 111.80 1815 ---- 116.00B 92.10A 115.80B 95.00 -11.80 106.80 2 1820 ---- 111.00B 87.20A 110.90B 90.00 -11.80 101.80 12 1825 ---- 106.00B 81.70A 105.90B 85.00 -11.90 96.90 1830 ---- 101.10B 77.20A 100.90B 80.00 -11.90 91.90 1 64 1835 ---- 96.20B 72.20A 96.10B 75.00 -12.00 87.00 1 1840 ---- 91.20B 67.30A 91.00B 70.10 -12.00 82.10 2 1845 ---- 86.30B 62.40A 86.20B 65.20 -12.00 77.20 86 1850 ---- 81.40B 57.00A 81.30B 60.30 -12.00 72.30 1 25 1855 ---- 76.50B 52.70A 76.50B 55.40 -12.10 67.50 15 1860 ---- 71.50B 47.50A 71.40B 50.60 -12.10 62.70 61 1865 ---- 66.80B 42.80A 66.70B 45.90 -12.00 57.90 6 1870 ---- 61.90B 38.20A 61.80B 41.20 -12.00 53.20 1 95 1875 ---- 57.20B 33.80A 57.10B 36.70 -11.90 2 48.60 22 1880 ---- 52.70B 29.60A 52.60B 32.30 -11.80 8 44.10 28 168 1885 29.60 48.00B 25.50A 30.40B 28.20 -11.60 4 39.80 3 32 1890 32.00 43.60B 21.80A 21.80A 24.20 -11.40 4 35.60 283 217 1895 ---- 39.40B 18.30A 39.40B 20.60 -11.00 31.60 12 102 1900 22.70 35.30B 15.20A 19.10B 17.30 -10.50 284 27.80 548 567 1905 19.70 31.30B 12.50A 16.00B 14.30 -9.90 7 24.20 89 110 1910 21.10 27.60B 10.10A 12.50B 11.70 -9.30 283 21.00 171 333 1915 19.70 24.10B 8.10A 10.70B 9.50 -8.50 138 18.00 34 40 1920 13.20 21.00B 6.40A 6.40A 7.60 -7.70 285 15.30 177 148 1925 13.10 18.10B 5.10A 6.70B 6.00 -6.90 289 12.90 147 374 1930 8.80 15.50B 4.00A 4.00A 4.80 -6.00 244 10.80 138 202 1935 6.40 13.10B 3.20A 3.90B 3.80 -5.20 83 9.00 129 160 1940 7.40 11.10B 2.50A 2.50A 3.00 -4.50 44 7.50 182 150 1945 2.00 9.30B 2.00 2.40B 2.30 -3.90 5 6.20 7 57 1950 5.20 7.90 1.60A 1.80 1.80 -3.30 364 5.10 353 579 1955 4.20 6.60 1.20A 1.40 1.50 -2.70 11 4.20 52 78 1960 3.80 5.30B 1.00A 1.70B 1.20 -2.20 28 3.40 6 30 1965 2.30 4.40B .80A 1.40B .90 -1.90 88 2.80 19 18 1970 ---- 3.60B .60A 3.60B .70 -1.60 15 2.30 37 51 1975 1.20 3.00B .50A 1.30B .60 -1.30 8 1.90 57 227 1980 1.70 2.40B .40A .40A .50 -1.10 63 1.60 9 13 1985 1.00 2.00B .40A .40A .40 -.90 12 1.30 11 36 1990 .30 1.70B .30 .30 .30 -.80 106 1.10 3 139 1995 .40 1.40B .20 .20 .30 -.60 123 .90 9 32 2000 1.10 1.20B .20A .20A .20 -.60 84 .80 26 299 2005 .30 1.00B .20A .20A .20 -.50 1 .70 1 16 2010 ---- .80B .20A .80B .10 -.50 .60 21 23 2015 .70 .70 .10 .10 .10 -.40 126 .50 47 123 2020 .20 .60B .20 .20 .10 -.30 12 .40 211 225 2025 .60 .60 .20 .20 .10 -.30 71 .40 44 93 2030 .20 .40B .20 .20 .10 -.20 10 .30 213 930 2035 .20 .40B .20 .20 .10 -.20 30 .30 27 37 2040 ---- ---- .10A .10A .10 -.20 .30 43 63 2045 ---- .30B .10A .30B .10 -.10 .20 20 23 2050 ---- .30B .10A .30B .10 -.10 .20 220 201 2055 .10 .10 .10 .10 .10 -.10 100 .20 14 2060 ---- ---- .10A .10A .10 -.10 .20 10 25 2065 ---- ---- .10A .10A .10 -.10 .20 10 10 2070 .20 .20 .10A .10A .10 -.10 50 .20 2075 ---- ---- .10A .10A .10 -.10 .20 5 5 2080 ---- ---- .10A .10A .10 -.10 .20 10 5 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- .10A .10 ---- ---- 2110 ---- ---- ---- .10A .10 ---- ---- 2115 ---- ---- ---- .10A .10 ---- ---- 2120 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2982 3415 6416 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 UNCH .10 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH 5 .10 5 1725 ---- ---- ---- ---- .10 UNCH .10 13 1730 ---- ---- ---- ---- .10 UNCH .10 16 1735 ---- ---- ---- ---- .10 UNCH .10 39 1740 ---- ---- ---- ---- .10 UNCH .10 12 1745 ---- ---- ---- ---- .10 UNCH .10 18 28 1750 ---- ---- ---- ---- .10 UNCH .10 65 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 ---- ---- ---- ---- .10 UNCH .10 31 181 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 32 1775 .10 .10 .10 .10 .10 UNCH 8 .10 312 1780 .10 .10 .10 .10 .10 UNCH 3 .10 1 26 1785 .10 .10 .10 .10 .10 UNCH 15 .10 6 42 1790 .10 .10 .10 .10 .10 UNCH 8 .10 15 1795 .10 .10 .10 .10 .10 UNCH 6 .10 17 1800 .10 .10 .10 .10 .10 UNCH 18 .10 28 216 1805 ---- ---- ---- ---- .10 UNCH .10 56 1810 .10 .10 .10 .10 .10 UNCH 51 .10 1 23 1815 .10 .10 .10 .10 .10 -.10 230 .20 17 98 1820 .10 .10 .10 .10 .10 -.10 19 .20 61 65 1825 ---- ---- .10A .10A .10 -.10 .20 136 357 1830 .20 .20 .10 .10 .10 -.20 120 .30 147 185 1835 .20 .20 .20 .20 .20 -.10 12 .30 70 293 1840 .20 .30 .20 .30 .20 -.20 160 .40 260 349 1845 .30 .30 .30 .30 .30 -.20 7 .50 60 342 1850 .40 .60 .30 .30 .40 -.30 211 .70 94 249 1855 .60 .80B .40A .80B .50 -.30 1 .80 144 223 1860 .70 1.10B .60A .60A .70 -.30 48 1.00 29 54 1865 1.20 1.50 .70A .80 1.00 -.30 23 1.30 40 50 1870 1.00 2.00B .90 1.20B 1.40 -.20 60 1.60 30 56 1875 1.90 2.60B 1.30 1.60B 1.80 -.20 150 2.00 172 265 1880 2.10 3.50 1.70 2.40 2.50 UNCH 164 2.50 95 186 1885 3.00 4.40B 2.20A 3.10B 3.30 +.20 272 3.10 93 76 1890 4.20 5.70B 2.80A 4.20 4.30 +.40 518 3.90 62 97 1895 3.90 7.20B 3.60A 5.50B 5.70 +.80 185 4.90 148 136 1900 6.00 9.00B 4.40A 8.50B 7.40 +1.30 948 6.10 361 313 1905 7.30 11.10B 5.50A 9.00B 9.40 +1.80 136 7.60 201 172 1910 10.50 13.70B 6.70A 13.30B 11.80 +2.50 227 9.30 63 60 1915 9.00 16.60B 8.30A 11.40A 14.60 +3.30 90 11.30 58 51 1920 14.10 19.80B 10.00A 14.20A 17.70 +4.10 110 13.60 115 55 1925 16.50 23.40B 12.10A 17.30A 21.10 +4.90 70 16.20 1 1 1930 15.90 27.30B 14.40A 18.60A 24.90 +5.80 9 19.10 4 2 1935 23.80 31.40B 17.10A 21.50A 28.80 +6.50 5 22.30 1940 ---- 35.70B 20.00A 20.00A 33.00 +7.20 25.80 1945 ---- 40.20B 23.30A 23.30A 37.40 +7.90 29.50 1950 ---- 44.80B 26.80A 26.80A 41.90 +8.50 5 33.40 1955 ---- 49.50B 30.60A 30.60A 46.50 +9.00 37.50 1960 ---- 54.20B 34.50A 34.50A 51.20 +9.50 41.70 1965 ---- 58.70B 38.50A 38.50A 56.00 +9.90 46.10 1970 ---- 63.50B 42.90A 42.90A 60.80 +10.20 50.60 1975 ---- 68.80B 47.10A 47.10A 65.70 +10.50 55.20 1980 ---- 73.30B 51.60A 51.60A 70.60 +10.70 5 59.90 1985 ---- 78.20B 56.20A 56.20A 75.50 +10.90 64.60 1990 ---- 83.20B 60.80A 60.80A 80.40 +11.00 69.40 1995 ---- 88.10B 65.50A 65.50A 85.30 +11.10 74.20 2000 ---- 93.60B 70.30A 70.30A 90.30 +11.30 79.00 2005 ---- 98.10B 75.20A 75.20A 95.20 +11.30 83.90 2010 ---- 103.00B 79.90A 79.90A 100.20 +11.40 88.80 2015 ---- 108.00B 84.80A 84.80A 105.20 +11.50 93.70 2020 ---- 112.90B 89.70A 89.70A 110.20 +11.50 98.70 2025 ---- 118.50B 94.50A 94.50A 115.20 +11.60 103.60 2030 ---- 122.90B 99.50A 99.50A 120.20 +11.60 108.60 2035 ---- 127.90B 104.40A 104.40A 125.20 +11.70 113.50 2040 ---- 133.00B 109.30A 109.30A 130.20 +11.70 118.50 2045 ---- 138.00B 114.30A 114.30A 135.20 +11.70 123.50 2050 ---- 143.50B 119.20A 119.20A 140.20 +11.70 128.50 2055 ---- 148.00B 124.20A 124.20A 145.20 +11.80 133.40 2060 ---- 153.00B 129.20A 129.20A 150.20 +11.80 138.40 2065 ---- 158.00B 134.20A 134.20A 155.20 +11.80 143.40 2070 ---- 163.00B 139.20A 139.20A 160.20 +11.80 148.40 2075 ---- 168.50B 144.10A 144.10A 165.20 +11.80 153.40 2080 ---- 173.00B 149.20A 149.20A 170.20 +11.80 158.40 2085 ---- 177.90B 154.20A 154.20A 175.20 +11.80 163.40 2090 ---- 183.00B 159.20A 159.20A 180.20 +11.90 168.30 2095 ---- 188.00B 164.20A 164.20A 185.20 +11.90 173.30 2100 ---- 192.90B 169.10A 169.10A 190.20 +11.90 178.30 2105 ---- ---- ---- 174.20A 195.20 ---- ---- 2110 ---- ---- ---- 179.10A 200.20 ---- ---- 2115 ---- ---- ---- 184.10A 205.20 ---- ---- 2120 ---- ---- ---- 189.10A 210.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3899 2546 4974 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 307.80B 284.00A 307.70B 286.70 -11.80 298.50 1645 ---- 302.80B 279.00A 302.70B 281.70 -11.80 293.50 1650 ---- 297.80B 274.00A 297.70B 276.70 -11.80 288.50 1655 ---- 292.80B 269.00A 292.70B 271.70 -11.80 283.50 1660 ---- 287.80B 264.00A 287.70B 266.70 -11.80 278.50 1665 ---- 282.80B 259.00A 282.70B 261.70 -11.80 273.50 1670 ---- 277.80B 254.00A 277.70B 256.70 -11.80 268.50 1675 ---- 272.80B 249.00A 272.70B 251.70 -11.80 263.50 1680 ---- 267.80B 244.00A 267.70B 246.70 -11.80 258.50 1685 ---- 262.80B 239.00A 262.70B 241.70 -11.80 253.50 1690 ---- 257.80B 234.00A 257.70B 236.70 -11.80 248.50 1695 ---- 252.80B 229.00A 252.70B 231.70 -11.80 243.50 1700 ---- 247.80B 223.40A 247.70B 226.70 -11.80 238.50 1705 ---- 242.80B 219.00A 242.70B 221.70 -11.80 233.50 1710 ---- 237.80B 214.00A 237.70B 216.70 -11.80 228.50 1715 ---- 232.80B 209.00A 232.70B 211.70 -11.80 223.50 1720 ---- 227.80B 204.00A 227.70B 206.70 -11.80 218.50 1725 ---- 222.80B 198.40A 222.70B 201.70 -11.80 213.50 1730 ---- 217.80B 194.00A 217.70B 196.70 -11.80 208.50 1735 ---- 212.80B 189.00A 212.70B 191.70 -11.80 203.50 1740 ---- 207.80B 184.00A 207.70B 186.70 -11.80 198.50 1745 ---- 202.70B 179.00A 202.60B 181.70 -11.80 193.50 1750 ---- 197.70B 173.40A 197.60B 176.70 -11.80 188.50 1755 ---- 192.70B 169.00A 192.60B 171.70 -11.80 183.50 1760 ---- 187.70B 164.00A 187.60B 166.70 -11.80 178.50 1765 ---- 182.70B 159.10A 182.60B 161.70 -11.80 173.50 1770 ---- 177.60B 154.10A 177.50B 156.70 -11.80 168.50 1775 ---- 172.60B 148.50A 172.50B 151.80 -11.80 163.60 1780 ---- 167.60B 144.10A 167.50B 146.80 -11.80 158.60 1785 ---- 162.80B 139.10A 162.70B 141.80 -11.80 153.60 1790 ---- 157.70B 134.00A 157.50B 136.80 -11.80 148.60 1795 ---- 152.80B 129.10A 152.70B 131.90 -11.80 143.70 147 1800 ---- 147.80B 123.60A 147.50B 126.90 -11.80 138.70 55 1805 ---- 142.80B 119.10A 142.70B 122.00 -11.70 133.70 1810 ---- 137.90B 114.20A 137.70B 117.00 -11.80 128.80 1815 ---- 133.10B 109.20A 133.00B 112.10 -11.70 123.80 1 1820 ---- 128.10B 104.30A 128.00B 107.10 -11.80 118.90 3 1825 ---- 123.20B 98.90A 123.10B 102.20 -11.80 114.00 1 1830 ---- 118.20B 94.50A 118.00B 97.30 -11.80 109.10 1835 ---- 113.30B 89.70A 113.10B 92.50 -11.70 104.20 1840 ---- 108.40B 84.70A 108.20B 87.60 -11.70 99.30 4 1845 ---- 103.60B 79.60A 103.50B 82.80 -11.70 94.50 1 11 1850 ---- 98.70B 74.80A 98.60B 78.00 -11.70 89.70 1855 ---- 93.80B 70.20A 93.70B 73.30 -11.60 84.90 1860 ---- 89.10B 65.50A 89.00B 68.70 -11.50 80.20 1865 ---- 84.30B 61.00A 84.20B 64.10 -11.40 75.50 1870 ---- 79.60B 56.50A 79.50B 59.50 -11.40 70.90 6 1875 ---- 75.00B 52.10A 75.00B 55.10 -11.30 66.40 1880 ---- 70.40B 47.90A 70.30B 50.80 -11.10 61.90 3 13 1885 ---- 66.00B 43.80A 65.80B 46.60 -11.00 57.60 15 1890 ---- 61.60B 39.80A 61.60B 42.60 -10.70 53.30 123 1895 ---- 57.30B 36.10A 57.30B 38.70 -10.50 49.20 2 1900 ---- 53.10B 32.50A 53.10B 35.00 -10.20 45.20 82 1905 ---- 49.00B 29.10A 49.00B 31.50 -9.90 41.40 19 30 1910 ---- 45.10B 25.90A 45.10B 28.10 -9.60 37.70 43 39 1915 ---- 41.40B 23.00A 41.40B 25.10 -9.20 34.30 1 1920 ---- 37.80B 20.30A 37.80B 22.20 -8.80 31.00 40 1925 ---- 34.40B 17.70A 34.40B 19.60 -8.30 1 27.90 5 87 1930 ---- 31.20B 15.50A 31.20B 17.20 -7.90 25.10 10 50 1935 17.60 28.10B 13.50A 18.80B 15.00 -7.40 1 22.40 24 48 1940 ---- 25.30B 11.70A 25.20B 13.00 -7.00 20.00 8 32 1945 12.60 22.80B 10.10A 13.20B 11.30 -6.40 4 17.70 29 38 1950 13.50 20.40B 8.70A 14.40B 9.80 -5.90 76 15.70 89 76 1955 ---- 18.20B 7.50A 18.20B 8.40 -5.50 13.90 27 37 1960 ---- 16.10B 6.50A 16.10B 7.30 -4.90 12.20 10 16 1965 ---- 14.30B 5.60A 14.30B 6.20 -4.50 10.70 13 1970 ---- 12.60B 4.80A 12.60B 5.40 -4.00 2 9.40 15 109 1975 ---- 11.10B 4.10A 11.10B 4.60 -3.70 8.30 7 5 1980 ---- 9.70B 3.60A 9.70B 4.00 -3.20 2 7.20 2 1 1985 6.70 8.50B 3.10A 8.50B 3.40 -2.90 1 6.30 1 1990 ---- 7.50B 2.70A 7.50B 3.00 -2.50 1 5.50 14 14 1995 2.60 6.50B 2.30A 2.30A 2.60 -2.20 25 4.80 7 7 2000 ---- 5.70B 2.00A 5.70B 2.20 -2.00 4 4.20 36 34 2005 ---- 5.00B 1.80A 5.00B 1.90 -1.80 3.70 25 25 2010 ---- 4.30B 1.60A 4.30B 1.70 -1.60 3.30 18 20 2015 ---- 3.80B 1.40A 3.80B 1.50 -1.40 2.90 2020 ---- 3.30B 1.20A 3.30B 1.30 -1.20 2.50 2025 ---- 2.90B 1.10A 2.90B 1.10 -1.10 2 2.20 5 2030 ---- 2.50B 1.00A 2.50B 1.00 -1.00 2.00 1 3 2035 ---- 2.20B .90A 2.20B .90 -.90 1.80 2040 ---- 2.00B .80A 2.00B .80 -.80 1.60 1 16 2045 ---- 1.70B .70A 1.70B .70 -.70 1.40 2050 ---- 1.50B .60A 1.50B .60 -.70 1.30 1 2055 .50 1.30B .50 .50 .50 -.60 10 1.10 2060 .50 1.20B .50 .50 .50 -.50 1 1.00 2065 ---- 1.10B .50A 1.10B .40 -.50 .90 2 2 2070 ---- .90B .40A .90B .40 -.40 .80 2075 ---- ---- .40A .40A .30 -.50 .80 2080 ---- .80B .40A .80B .30 -.40 .70 2085 ---- .70B .30A .70B .30 -.30 .60 2090 ---- ---- .30A .30A .20 -.40 .60 2095 ---- .60B .30A .60B .20 -.30 .50 2100 ---- .60B .20A .60B .20 -.30 .50 10 10 2105 .20 .20 .20 .20 .20 -.30 20 .50 2110 ---- ---- .20A .20A .20 -.20 .40 2115 .30 .30 .20A .20A .10 -.30 2 .40 2120 ---- ---- ---- .20A .10 ---- ---- 2125 ---- ---- ---- .20A .10 ---- ---- 2130 .20 .20 .20 .20 .10 ---- 10 ---- 2135 ---- ---- ---- .20A .10 ---- ---- 2140 .20 .20 .20 .20 .10 ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 406 1223 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 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 16 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 2 1745 ---- ---- ---- ---- .10 UNCH .10 1 1750 ---- ---- ---- ---- .10 UNCH .10 15 1755 ---- ---- ---- ---- .10 UNCH .10 1760 .10 .10 .10 .10 .10 UNCH 2 .10 1 1765 ---- ---- ---- ---- .10 UNCH .10 1 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .20 UNCH .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH 1 .20 6 1795 ---- ---- ---- ---- .30 UNCH .30 1800 .30 .40 .30 .30A .30 UNCH 40 .30 12 1805 ---- ---- .30A .30A .30 -.10 .40 1810 ---- ---- .30A .30A .40 UNCH 23 .40 30 31 1815 ---- ---- .40A .40A .50 UNCH .50 17 1820 ---- ---- ---- ---- .50 UNCH .50 24 1825 ---- ---- .50A .50A .60 UNCH .60 2 4 1830 .50 .70B .50 .70B .70 UNCH 10 .70 25 1835 ---- ---- .70A .70A .90 +.10 1 .80 1 34 1840 ---- 1.00B .80A .80A 1.00 +.10 .90 46 51 1845 1.00 1.20B 1.00 1.20B 1.20 +.10 10 1.10 5 7 1850 ---- 1.40B 1.10A 1.10A 1.40 +.10 1.30 11 1855 ---- 1.70B 1.30A 1.30A 1.70 +.20 1.50 3 9 1860 ---- 2.10B 1.50A 1.50A 2.00 +.20 1.80 5 1865 2.50 2.60B 1.80A 2.10A 2.40 +.30 14 2.10 7 10 1870 3.00 3.10B 2.10A 2.50A 2.90 +.40 150 2.50 3 15 1875 3.00 3.80B 2.50A 3.00A 3.50 +.60 46 2.90 8 84 1880 ---- 4.50B 2.90A 4.50B 4.10 +.60 1 3.50 56 50 1885 ---- 5.50B 3.40A 5.50B 5.00 +.90 4.10 2 1890 ---- 6.50B 4.00A 6.50B 5.90 +1.00 2 4.90 8 6 1895 ---- 7.70B 4.70A 7.70B 7.00 +1.20 2 5.80 21 20 1900 6.10 9.10B 5.50A 8.90B 8.30 +1.50 9 6.80 46 100 1905 ---- 10.70B 6.40A 10.70B 9.80 +1.90 7.90 8 6 1910 ---- 12.50B 7.50A 7.50A 11.50 +2.20 2 9.30 11 16 1915 ---- 14.60B 8.70A 8.70A 13.40 +2.60 10.80 7 8 1920 12.90 16.80B 10.10A 13.10A 15.50 +3.00 30 12.50 24 28 1925 ---- 19.30B 11.60A 11.60A 17.90 +3.50 1 14.40 1930 ---- 22.10B 13.40A 13.40A 20.50 +3.90 1 16.60 3 3 1935 ---- 25.00B 15.40A 15.40A 23.30 +4.40 1 18.90 7 7 1940 ---- 28.20B 17.60A 17.60A 26.30 +4.80 1 21.50 1945 ---- 31.60B 19.90A 19.90A 29.60 +5.40 1 24.20 1950 28.00 35.20B 22.50A 35.20B 33.00 +5.80 6 27.20 3 3 1955 ---- 38.90B 25.30A 25.30A 36.70 +6.40 30.30 1960 ---- 42.90B 28.20A 28.20A 40.50 +6.80 5 33.70 1965 ---- 47.00B 31.30A 31.30A 44.50 +7.30 37.20 1970 ---- 51.20B 34.80A 34.80A 48.60 +7.70 40.90 1975 ---- 55.50B 38.30A 38.30A 52.90 +8.20 44.70 1980 ---- 59.90B 42.00A 42.00A 57.20 +8.50 48.70 1985 ---- 64.50B 46.00A 46.00A 61.70 +8.90 52.80 1990 ---- 69.10B 49.90A 49.90A 66.20 +9.20 57.00 1995 ---- 73.70B 53.80A 53.80A 70.80 +9.50 61.30 2000 ---- 78.40B 58.10A 58.10A 75.50 +9.80 65.70 2005 ---- 83.20B 62.40A 62.40A 80.20 +10.10 70.10 2010 ---- 87.90B 66.60A 66.60A 84.90 +10.20 74.70 2015 ---- 92.80B 71.20A 71.20A 89.70 +10.40 79.30 2020 ---- 97.30B 75.80A 75.80A 94.50 +10.60 83.90 2025 ---- 102.50B 80.30A 80.30A 99.40 +10.80 88.60 2030 ---- 106.90B 84.90A 84.90A 104.20 +10.80 93.40 2035 ---- 111.80B 89.60A 89.60A 109.10 +11.00 98.10 2040 ---- 116.70B 94.30A 94.30A 114.00 +11.10 102.90 2045 ---- 121.60B 99.10A 99.10A 118.90 +11.10 107.80 2050 ---- 127.00B 103.80A 103.80A 123.80 +11.20 112.60 2055 ---- 131.50B 108.60A 108.60A 128.70 +11.20 117.50 2060 ---- 136.50B 113.50A 113.50A 133.70 +11.30 122.40 2065 ---- 141.40B 118.30A 118.30A 138.60 +11.30 127.30 2070 ---- 146.50B 123.20A 123.20A 143.60 +11.40 132.20 2075 ---- 151.80B 128.10A 128.10A 148.50 +11.40 137.10 2080 ---- 156.40B 133.00A 133.00A 153.50 +11.40 142.10 2085 ---- 161.30B 138.00A 138.00A 158.50 +11.50 147.00 2090 ---- 166.30B 142.90A 142.90A 163.40 +11.50 151.90 2095 ---- 171.20B 147.80A 147.80A 168.40 +11.50 156.90 2100 ---- 176.70B 152.80A 152.80A 173.40 +11.60 161.80 2105 ---- 181.10B 157.70A 157.70A 178.40 +11.60 166.80 2110 ---- 186.10B 162.70A 162.70A 183.40 +11.60 171.80 2115 ---- 191.10B 167.60A 167.60A 188.40 +11.70 176.70 2120 ---- ---- ---- 172.60A 193.30 ---- ---- 2125 ---- ---- ---- 177.50A 198.30 ---- ---- 2130 ---- ---- ---- 182.60A 203.30 ---- ---- 2135 ---- ---- ---- 187.50A 208.30 ---- ---- 2140 ---- ---- ---- 192.60A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 359 299 634 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0065 .9165 335 ---- ---- ---- ---- .8730 +.0065 .8665 340 ---- ---- ---- ---- .8235 +.0065 .8170 345 ---- ---- ---- ---- .7735 +.0060 .7675 350 ---- ---- ---- ---- .7240 +.0060 .7180 355 ---- ---- ---- ---- .6745 +.0060 .6685 360 ---- ---- .5210A .5210A .6250 +.0060 .6190 365 ---- ---- ---- ---- .5760 +.0055 .5705 370 ---- .5435B .4250A .4250A .5270 +.0055 .5215 375 ---- ---- ---- ---- .4785 +.0050 .4735 380 ---- .4465B .3330A .3330A .4305 +.0040 .4265 385 ---- ---- ---- ---- .3835 +.0035 .3800 390 ---- .3525B .2465A .2465A .3375 +.0025 .3350 395 ---- ---- .2080A .2080A .2930 +.0015 .2915 400 ---- .2645B .1730A .1730A .2510 UNCH .2510 405 ---- .2240B .1420A .1420A .2120 -.0010 .2130 410 ---- .1865B .1140A .1140A .1760 -.0025 .1785 415 ---- .1540B .0915A .0915A .1445 -.0025 .1470 10 420 .1170 .1245B .0720A .1130A .1165 -.0035 10 .1200 1 425 ---- .0990B .0560A .0560A .0930 -.0035 .0965 430 ---- .0775B .0430A .0430A .0735 -.0030 .0765 10 435 ---- ---- .0325A .0325A .0570 -.0030 .0600 440 .0440 .0440 .0245A .0440 .0440 -.0025 1 .0465 445 ---- ---- .0180A .0180A .0335 -.0025 .0360 450 ---- ---- .0135A .0135A .0255 -.0020 .0275 455 ---- ---- .0100A .0100A .0190 -.0015 .0205 460 ---- ---- .0075A .0075A .0140 -.0015 .0155 465 ---- ---- .0055A .0055A .0100 -.0015 .0115 470 ---- ---- .0045A .0045A .0075 -.0015 .0090 475 ---- ---- .0035A .0035A .0055 -.0010 .0065 480 ---- ---- .0030A .0030A .0040 -.0010 .0050 485 ---- ---- .0025A .0025A .0030 -.0005 .0035 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 21 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0025 -.0010 .0035 360 ---- .0045B ---- .0045B .0030 -.0010 .0040 365 ---- .0060B .0040A .0060B .0040 -.0010 .0050 370 ---- .0080B .0050A .0080B .0050 -.0015 .0065 375 ---- .0115B .0065A .0110B .0065 -.0020 .0085 1 380 ---- .0160B .0080A .0160B .0080 -.0030 .0110 385 ---- .0225B .0105A .0225B .0110 -.0035 .0145 390 .0325 .0325 .0145A .0185B .0150 -.0045 30 .0195 395 ---- .0425B .0195A .0425B .0205 -.0055 .0260 1 400 ---- .0575B .0265A .0265A .0285 -.0070 .0355 1 405 ---- .0760B .0360A .0360A .0390 -.0085 .0475 410 ---- .0990B .0490A .0490A .0535 -.0090 .0625 415 ---- .1255B .0655A .0655A .0715 -.0100 .0815 420 ---- .1560B .0860A .1550B .0935 -.0105 .1040 425 ---- .1895B .1110A .1895B .1200 -.0100 .1300 2 430 ---- .2270B .1395A .2270B .1500 -.0100 .1600 435 ---- .2665B .1715A .2665B .1840 -.0095 .1935 440 ---- .3065B .2070A .3065B .2205 -.0095 .2300 445 ---- .2960B .2455A .2960B .2600 -.0095 .2695 450 ---- .3955B .2865A .3955B .3020 -.0090 .3110 455 ---- ---- ---- ---- .3455 -.0085 .3540 460 ---- ---- ---- ---- .3905 -.0085 .3990 465 ---- ---- ---- ---- .4365 -.0085 .4450 470 ---- .5865B .4675A .5865B .4835 -.0085 .4920 475 ---- ---- ---- ---- .5315 -.0080 .5395 480 ---- .6245B .5640A .6245B .5800 -.0080 .5880 485 ---- ---- ---- ---- .6290 -.0075 .6365 490 ---- ---- ---- ---- .6780 -.0075 .6855 495 ---- ---- ---- ---- .7275 -.0075 .7350 500 ---- ---- ---- ---- .7775 -.0070 .7845 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 5 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0065 .9165 335 ---- ---- ---- ---- .8735 +.0070 .8665 340 ---- ---- ---- ---- .8235 +.0065 .8170 345 ---- ---- ---- ---- .7740 +.0065 .7675 350 ---- ---- ---- ---- .7245 +.0065 .7180 355 ---- ---- ---- ---- .6750 +.0065 .6685 360 ---- ---- .5225A .5225A .6255 +.0060 .6195 365 ---- ---- ---- ---- .5765 +.0060 .5705 370 ---- .5440B .4265A .4265A .5275 +.0050 .5225 375 ---- ---- ---- ---- .4795 +.0050 .4745 3 380 ---- .4470B .3355A .3355A .4315 +.0040 .4275 385 ---- ---- .3380A .3380A .3850 +.0035 .3815 390 ---- .3540B .2485A .2485A .3395 +.0025 .3370 395 ---- ---- .2110A .2110A .2955 +.0010 .2945 11 400 ---- .2670B .1765A .1765A .2540 UNCH .2540 2 405 ---- .2270B .1460A .1460A .2155 -.0010 .2165 410 ---- .1910B .1185A .1185A .1800 -.0025 .1825 415 ---- .1580B .0950A .0950A .1485 -.0030 .1515 20 420 ---- .1290B .0760A .0760A .1210 -.0030 .1240 1 425 ---- .1035B .0600A .0600A .0975 -.0030 .1005 5 5 430 ---- .0820B .0465A .0465A .0775 -.0030 .0805 435 ---- .0640B .0360A .0360A .0610 -.0025 .0635 1 440 ---- ---- .0275A .0275A .0475 -.0025 .0500 10 445 ---- ---- .0205A .0205A .0365 -.0020 .0385 8 450 ---- ---- .0155A .0155A .0280 -.0020 .0300 455 ---- ---- .0115A .0115A .0210 -.0020 .0230 10 460 ---- ---- .0085A .0085A .0160 -.0015 .0175 465 ---- ---- .0065A .0065A .0120 -.0015 .0135 7 470 ---- ---- .0050A .0050A .0090 -.0010 .0100 475 ---- ---- .0040A .0040A .0070 -.0005 .0075 480 ---- ---- .0030A .0030A .0050 -.0010 .0060 485 ---- ---- .0030A .0030A .0040 -.0005 .0045 490 ---- ---- .0025A .0025A .0030 -.0005 .0035 495 ---- ---- .0020A .0020A .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 78 H1M FEB23 Copper Weekly Monday 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 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- .0040B ---- .0040B .0030 -.0005 .0035 360 ---- .0050B ---- .0050B .0035 -.0010 .0045 11 365 ---- .0070B .0050A .0070B .0045 -.0015 .0060 5 370 ---- .0090B .0060A .0090B .0055 -.0020 .0075 1 375 ---- .0130B .0070A .0130B .0070 -.0025 .0095 1 380 .0180 .0180 .0090A .0090A .0095 -.0025 2 .0120 7 385 ---- .0245B .0120A .0245B .0125 -.0035 .0160 390 ---- .0340B .0160A .0340B .0170 -.0045 .0215 2 395 ---- .0460B .0215A .0215A .0230 -.0060 .0290 400 ---- .0615B .0290A .0290A .0315 -.0070 .0385 1 405 ---- .0805B .0390A .0390A .0425 -.0085 .0510 10 410 .0870 .1030B .0525A .1030B .0575 -.0090 1 .0665 415 ---- .1300B .0695A .1300B .0755 -.0100 .0855 420 ---- .1600B .0900A .1595B .0980 -.0100 .1080 425 ---- .1935B .1150A .1935B .1245 -.0100 .1345 430 ---- .2305B .1435A .2305B .1545 -.0100 .1645 435 ---- .2695B .1755A .2695B .1880 -.0095 .1975 440 ---- .3085B .2105A .3085B .2240 -.0095 .2335 445 ---- .3040B .2485A .2975B .2630 -.0090 .2720 450 ---- .3970B .2890A .3970B .3045 -.0085 .3130 455 ---- .3575B ---- ---- .3475 -.0085 .3560 460 ---- ---- ---- ---- .3920 -.0085 .4005 465 ---- ---- ---- ---- .4380 -.0085 .4465 470 ---- .5870B .4690A .5870B .4850 -.0080 .4930 475 ---- ---- ---- ---- .5330 -.0075 .5405 480 ---- .6420B .5650A .6420B .5815 -.0075 .5890 485 ---- ---- ---- ---- .6300 -.0075 .6375 490 ---- ---- ---- ---- .6790 -.0075 .6865 495 ---- ---- ---- ---- .7285 -.0070 .7355 500 ---- ---- ---- ---- .7780 -.0070 .7850 505 ---- ---- ---- ---- .8275 -.0070 .8345 510 ---- ---- ---- ---- .8775 -.0065 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 38 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0070 .9160 335 ---- ---- ---- ---- .8730 +.0070 .8660 340 ---- ---- ---- ---- .8230 +.0070 .8160 345 ---- ---- ---- ---- .7735 +.0070 .7665 350 ---- ---- ---- ---- .7235 +.0070 .7165 355 ---- ---- ---- ---- .6740 +.0070 .6670 360 ---- ---- .5200A .5200A .6240 +.0065 .6175 365 ---- ---- ---- ---- .5745 +.0060 .5685 370 ---- ---- .4225A .4225A .5255 +.0060 .5195 375 ---- ---- ---- ---- .4760 +.0050 .4710 380 ---- .4440B .3280A .3280A .4275 +.0050 .4225 10 385 ---- ---- .3270A .3270A .3795 +.0040 .3755 390 ---- .3480B .2380A .2380A .3325 +.0030 .3295 395 ---- ---- .1985A .1985A .2865 +.0015 .2850 400 ---- .2575B .1625A .1625A .2435 +.0005 .2430 12 405 ---- .2155B .1295A .1295A .2030 -.0010 .2040 410 ---- .1770B .1020A .1020A .1660 -.0020 .1680 415 ---- .1430B .0795A .0795A .1330 -.0030 .1360 10 420 ---- .1130B .0605A .0605A .1045 -.0040 .1085 425 ---- .0870B .0455A .0455A .0810 -.0035 .0845 430 ---- .0660B .0335A .0335A .0615 -.0035 .0650 435 ---- ---- .0245A .0245A .0460 -.0030 .0490 440 ---- ---- .0175A .0175A .0340 -.0025 .0365 445 ---- ---- .0125A .0125A .0250 -.0020 .0270 450 ---- ---- .0085A .0085A .0180 -.0020 .0200 455 ---- ---- .0060A .0060A .0130 -.0015 .0145 10 460 ---- ---- .0045A .0045A .0095 -.0010 .0105 465 ---- ---- .0035A .0035A .0065 -.0010 .0075 470 ---- ---- .0030A .0030A .0045 -.0010 .0055 1 475 ---- ---- .0025A .0025A .0035 -.0005 .0040 480 ---- ---- .0020A .0020A .0025 -.0005 .0030 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 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 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 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- .0035B ---- .0035B .0025 -.0005 .0030 370 ---- .0050B .0035A .0050B .0030 -.0010 .0040 10 375 ---- .0070B .0045A .0070B .0035 -.0020 .0055 5 380 ---- .0105B .0055A .0105B .0050 -.0025 .0075 10 385 ---- .0155B .0070A .0155B .0070 -.0030 .0100 10 390 ---- .0230B .0095A .0230B .0095 -.0045 .0140 395 ---- .0330B .0135A .0330B .0140 -.0055 .0195 400 ---- .0470B .0190A .0190A .0205 -.0070 .0275 405 ---- .0650B .0275A .0275A .0300 -.0080 .0380 410 ---- .0870B .0390A .0390A .0430 -.0095 .0525 415 .1040 .1135B .0545A .0545A .0600 -.0105 15 .0705 10 420 ---- .1450B .0740A .1440B .0815 -.0110 .0925 425 ---- .1795B .0990A .1795B .1080 -.0105 .1185 430 ---- .2175B .1275A .2175B .1385 -.0105 .1490 435 ---- .2580B .1605A .2580B .1730 -.0100 .1830 440 ---- .2995B .1970A .2995B .2110 -.0095 .2205 445 ---- .2915B .2365A .2825B .2515 -.0090 .2605 450 ---- .3910B .2795A .3910B .2945 -.0090 .3035 455 ---- ---- ---- ---- .3395 -.0085 .3480 460 ---- ---- ---- ---- .3860 -.0080 .3940 465 ---- ---- ---- ---- .4330 -.0080 .4410 470 ---- .5455B .4645A .5450B .4810 -.0080 .4890 475 ---- ---- ---- ---- .5295 -.0075 .5370 480 ---- ---- ---- ---- .5785 -.0075 .5860 485 ---- ---- ---- ---- .6280 -.0075 .6355 490 ---- ---- ---- ---- .6775 -.0070 .6845 495 ---- ---- ---- ---- .7275 -.0070 .7345 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 50 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0235 ---- ---- 325 ---- ---- ---- ---- .9740 ---- ---- 330 ---- ---- ---- ---- .9240 ---- ---- 335 ---- ---- ---- ---- .8745 ---- ---- 340 ---- ---- ---- ---- .8250 ---- ---- 345 ---- ---- ---- ---- .7755 ---- ---- 350 ---- ---- ---- .6220A .7260 ---- ---- 355 ---- ---- ---- ---- .6770 ---- ---- 360 ---- ---- ---- .5255A .6280 ---- ---- 365 ---- ---- ---- ---- .5790 ---- ---- 370 ---- ---- ---- .4320A .5310 ---- ---- 375 ---- ---- ---- ---- .4835 ---- ---- 380 ---- ---- ---- .3430A .4365 ---- ---- 385 ---- ---- ---- ---- .3910 ---- ---- 390 ---- ---- ---- .2625A .3470 ---- ---- 395 ---- ---- ---- .2260A .3050 ---- ---- 400 ---- ---- ---- .1925A .2650 ---- ---- 405 ---- ---- ---- .1625A .2280 ---- ---- 410 ---- ---- ---- .1360A .1940 ---- ---- 415 ---- ---- ---- .1125A .1635 ---- ---- 420 ---- ---- ---- .0915A .1370 ---- ---- 425 ---- ---- ---- .0745A .1135 ---- ---- 430 ---- ---- ---- .0605A .0930 ---- ---- 435 ---- ---- ---- .0480A .0755 ---- ---- 440 ---- ---- ---- .0380A .0610 ---- ---- 445 ---- ---- ---- .0305A .0485 ---- ---- 450 ---- ---- ---- .0240A .0385 ---- ---- 455 ---- ---- ---- .0195A .0305 ---- ---- 460 ---- ---- ---- .0150A .0240 ---- ---- 465 ---- ---- ---- .0120A .0185 ---- ---- 470 ---- ---- ---- .0095A .0145 ---- ---- 475 ---- ---- ---- .0075A .0115 ---- ---- 480 ---- ---- ---- .0065A .0090 ---- ---- 485 ---- ---- ---- .0055A .0075 ---- ---- 490 ---- ---- ---- .0045A .0060 ---- ---- 495 ---- ---- ---- .0040A .0045 ---- ---- 500 ---- ---- ---- .0035A .0035 ---- ---- 505 ---- ---- ---- .0030A .0030 ---- ---- 510 ---- ---- ---- .0030A .0025 ---- ---- 515 ---- ---- ---- .0030A .0020 ---- ---- 520 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- .0035A .0020 ---- ---- 325 ---- ---- ---- .0035A .0020 ---- ---- 330 ---- ---- ---- .0040A .0025 ---- ---- 335 ---- ---- ---- .0045A .0030 ---- ---- 340 ---- ---- ---- .0045A .0030 ---- ---- 345 ---- ---- ---- .0045A .0035 ---- ---- 350 ---- ---- ---- .0050A .0045 ---- ---- 355 ---- ---- ---- .0055A .0050 ---- ---- 360 ---- ---- ---- .0065A .0060 ---- ---- 365 ---- ---- ---- .0080A .0075 ---- ---- 370 ---- ---- ---- .0095A .0090 ---- ---- 375 ---- ---- ---- .0115A .0115 ---- ---- 380 ---- ---- ---- .0145A .0145 ---- ---- 385 ---- ---- ---- .0180A .0190 ---- ---- 390 ---- ---- ---- .0235A .0245 ---- ---- 395 ---- ---- ---- .0305A .0325 ---- ---- 400 ---- ---- ---- .0395A .0425 ---- ---- 405 ---- ---- ---- .0515A .0555 ---- ---- 410 ---- ---- ---- .0665A .0715 ---- ---- 415 ---- ---- ---- .0845A .0910 ---- ---- 420 ---- ---- ---- .1060A .1140 ---- ---- 425 ---- ---- ---- .1315A .1400 ---- ---- 430 ---- ---- ---- .1600A .1700 ---- ---- 435 ---- ---- ---- .1915A .2025 ---- ---- 440 ---- ---- ---- .2255A .2375 ---- ---- 445 ---- ---- ---- .2625A .2750 ---- ---- 450 ---- ---- ---- .3015A .3150 ---- ---- 455 ---- ---- ---- ---- .3565 ---- ---- 460 ---- ---- ---- ---- .4000 ---- ---- 465 ---- ---- ---- ---- .4450 ---- ---- 470 ---- ---- ---- .4750A .4905 ---- ---- 475 ---- ---- ---- ---- .5375 ---- ---- 480 ---- ---- ---- .5685A .5850 ---- ---- 485 ---- ---- ---- ---- .6330 ---- ---- 490 ---- ---- ---- .6650A .6815 ---- ---- 495 ---- ---- ---- ---- .7305 ---- ---- 500 ---- ---- ---- ---- .7795 ---- ---- 505 ---- ---- ---- ---- .8285 ---- ---- 510 ---- ---- ---- ---- .8780 ---- ---- 515 ---- ---- ---- ---- .9280 ---- ---- 520 ---- ---- ---- ---- .9775 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0065 1.1165 315 ---- ---- ---- ---- 1.0735 +.0070 1.0665 320 ---- ---- ---- ---- 1.0235 +.0065 1.0170 325 ---- ---- ---- ---- .9740 +.0070 .9670 330 ---- ---- ---- ---- .9240 +.0065 .9175 335 ---- ---- ---- ---- .8745 +.0065 .8680 340 ---- ---- ---- ---- .8250 +.0060 .8190 345 ---- ---- ---- ---- .7755 +.0060 .7695 350 ---- ---- .6225A .6225A .7260 +.0055 .7205 355 ---- ---- ---- ---- .6770 +.0055 .6715 360 ---- .6445B .5265A .5265A .6280 +.0050 .6230 365 ---- ---- ---- ---- .5795 +.0045 .5750 370 ---- .5470B .4335A .4335A .5315 +.0040 .5275 375 ---- ---- .4385A .4385A .4845 +.0040 .4805 380 ---- .4525B .3455A .3455A .4380 +.0030 .4350 385 ---- ---- .3535A .3535A .3925 +.0020 .3905 390 ---- .3625B .2635A .2635A .3490 +.0015 .3475 395 ---- ---- .2280A .2280A .3075 +.0010 .3065 400 ---- .2790B .1950A .1950A .2680 -.0005 .2685 405 ---- .2420B .1655A .1655A .2315 -.0010 .2325 2 410 ---- .2080B .1385A .1385A .1980 -.0020 .2000 415 ---- .1765B .1150A .1150A .1675 -.0025 .1700 420 .1035 .1485B .0955A .0990A .1405 -.0030 8 .1435 15 425 ---- .1235B .0780A .0780A .1170 -.0030 .1200 15 430 ---- .1015B .0635A .0635A .0965 -.0030 .0995 435 ---- .0830B .0510A .0510A .0790 -.0030 .0820 440 ---- ---- .0410A .0410A .0640 -.0030 .0670 445 ---- ---- .0325A .0325A .0515 -.0025 3 .0540 450 ---- ---- .0255A .0255A .0415 -.0020 .0435 455 ---- ---- .0200A .0200A .0330 -.0020 .0350 460 ---- ---- .0155A .0155A .0260 -.0015 .0275 10 465 ---- ---- .0115A .0115A .0205 -.0015 .0220 470 ---- ---- .0090A .0090A .0160 -.0015 3 .0175 475 ---- ---- .0070A .0070A .0125 -.0015 .0140 480 ---- ---- .0055A .0055A .0100 -.0015 .0115 485 ---- ---- .0045A .0045A .0080 -.0010 .0090 490 ---- ---- .0035A .0035A .0060 -.0015 .0075 495 ---- ---- .0030A .0030A .0050 -.0010 .0060 500 ---- ---- .0025A .0025A .0040 -.0005 .0045 505 ---- ---- .0025A .0025A .0030 -.0010 .0040 510 ---- ---- .0020A .0020A .0025 -.0005 .0030 515 ---- ---- .0020A .0020A .0020 -.0005 .0025 520 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 42 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0020 -.0010 .0030 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- ---- ---- .0030 -.0010 .0040 340 ---- ---- ---- ---- .0030 -.0015 .0045 345 ---- ---- ---- ---- .0040 -.0010 .0050 350 ---- ---- .0055A .0055A .0045 -.0015 .0060 355 ---- .0075B .0060A .0075B .0055 -.0015 .0070 360 ---- .0095B .0070A .0095B .0065 -.0020 .0085 365 ---- .0125B .0085A .0125B .0080 -.0025 .0105 10 370 ---- .0160B .0100A .0160B .0100 -.0030 .0130 375 ---- .0215B .0125A .0215B .0125 -.0035 .0160 380 ---- .0280B .0155A .0280B .0160 -.0040 .0200 385 ---- .0370B .0195A .0370B .0205 -.0050 .0255 390 ---- .0485B .0255A .0485B .0270 -.0055 .0325 395 ---- .0625B .0330A .0330A .0350 -.0065 .0415 12 400 ---- .0795B .0425A .0425A .0455 -.0075 .0530 405 ---- .0995B .0545A .0545A .0590 -.0080 .0670 410 ---- .1230B .0700A .1230B .0750 -.0090 .0840 415 ---- .1495B .0880A .0880A .0945 -.0100 .1045 420 ---- .1790B .1095A .1785B .1175 -.0100 .1275 425 ---- .2120B .1355A .2120B .1440 -.0100 .1540 430 ---- .2465B .1630A .2445B .1735 -.0100 .1835 435 ---- .2845B .1945A .2845B .2055 -.0100 .2155 440 ---- .3215B .2285A .3215B .2405 -.0100 .2505 445 ---- .3115B .2650A .2965B .2780 -.0095 .2875 450 ---- .4065B .3045A .4065B .3175 -.0090 .3265 455 ---- .3995B ---- ---- .3590 -.0090 .3680 460 ---- .4275B ---- ---- .4020 -.0085 .4105 465 ---- ---- ---- ---- .4465 -.0085 .4550 470 ---- .5905B .4765A .5905B .4920 -.0085 .5005 475 ---- ---- ---- ---- .5385 -.0080 .5465 480 ---- .6870B .5695A .6870B .5855 -.0085 .5940 485 ---- ---- ---- ---- .6335 -.0080 .6415 490 ---- .7460B .6655A .7460B .6820 -.0075 .6895 495 ---- ---- ---- ---- .7305 -.0075 .7380 500 ---- ---- ---- ---- .7795 -.0075 .7870 505 ---- ---- ---- ---- .8285 -.0075 .8360 510 ---- ---- ---- ---- .8780 -.0075 .8855 515 ---- ---- ---- ---- .9275 -.0075 .9350 520 ---- ---- ---- ---- .9775 -.0070 .9845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0730 +.0065 1.0665 320 ---- ---- ---- ---- 1.0230 +.0065 1.0165 325 ---- ---- ---- ---- .9735 +.0070 .9665 330 ---- ---- ---- ---- .9235 +.0065 .9170 335 ---- ---- ---- ---- .8740 +.0065 .8675 340 ---- ---- ---- ---- .8240 +.0060 .8180 345 ---- ---- ---- ---- .7745 +.0060 .7685 350 ---- ---- .6210A .6210A .7250 +.0060 .7190 355 ---- ---- ---- ---- .6760 +.0060 .6700 360 ---- .6420B .5240A .5240A .6265 +.0055 .6210 365 ---- ---- ---- ---- .5780 +.0055 .5725 370 ---- .5450B .4295A .4295A .5295 +.0050 .5245 375 ---- ---- ---- ---- .4815 +.0045 .4770 380 ---- .4495B .3395A .3395A .4340 +.0035 .4305 385 ---- ---- .3445A .3445A .3880 +.0030 .3850 390 ---- .3575B .2550A .2550A .3430 +.0020 .3410 395 ---- ---- .2180A .2180A .3000 +.0010 .2990 400 ---- .2725B .1845A .1845A .2595 -.0005 .2600 405 ---- .2335B .1545A .1545A .2215 -.0015 .2230 410 ---- .1980B .1270A .1270A .1870 -.0025 .1895 415 .1130 .1655B .1035A .1085A .1560 -.0035 10 .1595 420 ---- .1370B .0840A .0840A .1290 -.0035 .1325 425 ---- .1120B .0670A .0670A .1055 -.0030 .1085 430 ---- .0900B .0535A .0535A .0855 -.0025 .0880 435 ---- .0720B .0420A .0420A .0685 -.0025 .0710 440 ---- ---- .0325A .0325A .0540 -.0025 .0565 445 ---- ---- .0250A .0250A .0425 -.0020 .0445 450 ---- ---- .0195A .0195A .0330 -.0020 .0350 455 ---- ---- .0145A .0145A .0255 -.0020 .0275 460 ---- ---- .0110A .0110A .0200 -.0015 .0215 465 ---- ---- .0085A .0085A .0155 -.0015 .0170 470 .0085 .0085 .0060 .0110B .0120 -.0015 2 .0135 475 ---- ---- .0050A .0050A .0090 -.0015 .0105 480 ---- ---- .0040A .0040A .0070 -.0015 .0085 485 ---- ---- .0035A .0035A .0055 -.0010 .0065 490 ---- ---- .0030A .0030A .0045 -.0010 .0055 495 ---- ---- .0025A .0025A .0035 -.0010 .0045 500 ---- ---- .0025A .0025A .0025 -.0010 .0035 505 ---- ---- .0020A .0020A .0020 -.0010 .0030 510 ---- ---- ---- ---- .0015 -.0010 .0025 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0025 -.0015 .0040 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0050A .0050A .0040 -.0015 .0055 360 ---- .0070B .0055A .0070B .0045 -.0020 .0065 365 ---- .0090B .0065A .0090B .0060 -.0020 .0080 370 ---- .0120B .0075A .0120B .0075 -.0020 .0095 375 ---- .0165B .0095A .0165B .0095 -.0025 .0120 380 ---- .0220B .0115A .0220B .0120 -.0035 .0155 385 ---- .0300B .0150A .0300B .0155 -.0045 .0200 390 ---- .0400B .0195A .0400B .0210 -.0050 .0260 395 ---- .0530B .0260A .0260A .0275 -.0065 .0340 400 ---- .0690B .0345A .0345A .0370 -.0075 .0445 405 ---- .0885B .0455A .0455A .0490 -.0085 .0575 410 ---- .1115B .0595A .0595A .0645 -.0095 .0740 415 ---- .1380B .0770A .0770A .0835 -.0100 .0935 420 ---- .1680B .0985A .0985A .1060 -.0105 .1165 425 ---- .2010B .1230A .2000B .1325 -.0100 .1425 430 ---- .2370B .1515A .2370B .1620 -.0100 .1720 435 ---- .2755B .1835A .2755B .1950 -.0095 .2045 440 ---- .3135B .2180A .3135B .2310 -.0090 .2400 445 ---- .3070B .2555A .2955B .2690 -.0090 .2780 450 ---- .4005B .2960A .4005B .3095 -.0090 .3185 455 ---- .3855B ---- ---- .3520 -.0085 .3605 460 ---- ---- ---- ---- .3960 -.0085 .4045 465 ---- ---- ---- ---- .4415 -.0085 .4500 470 ---- .5880B .4720A .5880B .4880 -.0080 .4960 475 ---- ---- ---- ---- .5350 -.0085 .5435 480 ---- .6705B .5665A .6705B .5830 -.0080 .5910 485 ---- ---- ---- ---- .6315 -.0080 .6395 490 ---- .7015B .6640A .7015B .6805 -.0075 .6880 495 ---- ---- ---- ---- .7295 -.0075 .7370 500 ---- ---- ---- ---- .7785 -.0075 .7860 505 ---- ---- ---- ---- .8280 -.0075 .8355 510 ---- ---- ---- ---- .8775 -.0075 .8850 515 ---- ---- ---- ---- .9275 -.0070 .9345 520 ---- ---- ---- ---- .9770 -.0075 .9845 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4235 +.0075 1.4160 285 ---- ---- ---- ---- 1.3735 +.0075 1.3660 290 ---- ---- ---- ---- 1.3235 +.0075 1.3160 295 ---- ---- ---- ---- 1.2735 +.0075 1.2660 300 ---- ---- ---- ---- 1.2235 +.0075 1.2160 305 ---- ---- ---- ---- 1.1735 +.0075 1.1660 310 ---- ---- ---- ---- 1.1235 +.0075 1.1160 315 ---- ---- ---- ---- 1.0735 +.0075 1.0660 320 ---- ---- ---- ---- 1.0235 +.0075 1.0160 325 ---- ---- ---- ---- .9735 +.0075 .9660 330 ---- ---- ---- ---- .9235 +.0075 .9160 335 ---- ---- ---- ---- .8735 +.0075 .8660 340 ---- ---- ---- ---- .8235 +.0075 .8160 345 ---- ---- ---- ---- .7735 +.0075 .7660 350 ---- ---- ---- ---- .7235 +.0075 .7160 355 ---- ---- ---- ---- .6735 +.0075 .6660 360 ---- ---- ---- ---- .6235 +.0070 .6165 365 ---- ---- ---- ---- .5735 +.0070 .5665 370 ---- ---- ---- ---- .5235 +.0070 .5165 375 ---- ---- ---- ---- .4735 +.0070 .4665 380 ---- ---- ---- ---- .4235 +.0065 .4170 13 385 ---- ---- ---- ---- .3735 +.0065 .3670 5 390 ---- ---- .2195A .2195A .3235 +.0055 .3180 395 ---- ---- ---- ---- .2740 +.0050 .2690 400 ---- .2425B .1270A .1270A .2250 +.0035 .2215 405 ---- ---- .0885A .0885A .1780 +.0020 .1760 410 ---- ---- .0575A .0575A .1330 -.0010 .1340 415 ---- .1050B .0355A .0355A .0925 -.0045 .0970 420 .0345 .0690B .0205A .0380A .0595 -.0065 2 .0660 2 425 .0130 .0415B .0115A .0380 .0360 -.0065 4 .0425 3 4 430 .0145 .0245 .0065A .0230A .0205 -.0055 2 .0260 2 15 435 .0140 .0140 .0025A .0025A .0110 -.0045 1 .0155 4 6 440 .0015 .0040 .0015 .0035A .0055 -.0035 7 .0090 1 5 445 .0025 .0025 .0015A .0020A .0025 -.0025 1 .0050 6 450 ---- ---- .0015A .0015A .0010 -.0020 .0030 2 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 10 58 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 1 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 UNCH .0005 32 375 ---- ---- ---- ---- .0005 UNCH .0005 11 380 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 32 385 ---- ---- ---- ---- .0005 -.0010 .0015 12 390 ---- .0025B .0015A .0025B .0005 -.0015 1 .0020 2 395 ---- .0055B .0020A .0055B .0010 -.0020 .0030 400 .0075 .0120B .0025A .0120B .0025 -.0030 2 .0055 2 405 .0165 .0235B .0045A .0045A .0050 -.0050 14 .0100 410 .0305 .0425B .0080A .0100B .0100 -.0080 14 .0180 10 415 .0525 .0695B .0155A .0210B .0195 -.0115 9 .0310 1 1 420 .0525 .1045B .0290A .1045B .0370 -.0130 11 .0500 27 22 425 .0540 .1420B .0520A .0540 .0630 -.0135 5 .0765 430 ---- .1895B .0835A .1895B .0975 -.0125 .1100 1 435 ---- .1595B .1225A .1595B .1380 -.0115 .1495 440 ---- .2840B .1670A .2840B .1825 -.0105 .1930 445 ---- ---- ---- ---- .2295 -.0095 .2390 450 ---- .3215B .2615A .3215B .2780 -.0085 .2865 455 ---- ---- ---- ---- .3275 -.0080 .3355 460 ---- ---- ---- ---- .3775 -.0070 .3845 465 ---- ---- ---- ---- .4275 -.0070 .4345 470 ---- ---- ---- ---- .4775 -.0070 .4845 475 ---- ---- ---- ---- .5275 -.0070 .5345 480 ---- ---- ---- ---- .5775 -.0070 .5845 485 ---- ---- ---- ---- .6275 -.0065 .6340 490 ---- ---- ---- ---- .6775 -.0065 .6840 495 ---- ---- ---- ---- .7275 -.0065 .7340 500 ---- ---- ---- ---- .7775 -.0065 .7840 505 ---- ---- ---- ---- .8275 -.0065 .8340 510 ---- ---- ---- ---- .8775 -.0065 .8840 515 ---- ---- ---- ---- .9275 -.0065 .9340 520 ---- ---- ---- ---- .9775 -.0065 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 28 128 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4735 +.0075 1.4660 280 ---- ---- ---- ---- 1.4235 +.0075 1.4160 285 ---- ---- ---- ---- 1.3735 +.0075 1.3660 290 ---- ---- ---- ---- 1.3235 +.0075 1.3160 295 ---- ---- ---- ---- 1.2735 +.0075 1.2660 300 ---- ---- ---- ---- 1.2235 +.0075 1.2160 305 ---- ---- ---- ---- 1.1735 +.0075 1.1660 310 ---- ---- ---- ---- 1.1235 +.0075 1.1160 315 ---- ---- ---- ---- 1.0735 +.0075 1.0660 320 ---- ---- ---- ---- 1.0235 +.0075 1.0160 325 ---- ---- ---- ---- .9735 +.0075 .9660 330 ---- ---- ---- ---- .9235 +.0075 .9160 335 ---- ---- ---- ---- .8735 +.0070 .8665 340 ---- ---- ---- ---- .8235 +.0070 .8165 345 ---- ---- ---- ---- .7735 +.0070 .7665 350 ---- ---- ---- ---- .7235 +.0070 .7165 355 ---- ---- ---- ---- .6735 +.0070 .6665 360 ---- ---- ---- ---- .6235 +.0070 .6165 365 ---- ---- ---- ---- .5735 +.0070 .5665 370 ---- ---- ---- ---- .5235 +.0070 .5165 375 ---- ---- ---- ---- .4735 +.0070 .4665 380 ---- ---- ---- ---- .4235 +.0070 .4165 385 ---- ---- ---- ---- .3735 +.0070 .3665 5 390 ---- ---- ---- ---- .3235 +.0065 .3170 8 395 ---- ---- ---- ---- .2735 +.0060 .2675 400 ---- ---- .1210A .1210A .2235 +.0050 .2185 3 405 ---- ---- .0770A .0770A .1735 +.0030 .1705 1 410 ---- ---- .0435A .0435A .1250 -.0005 .1255 415 .0400 .0940B .0215A .0930B .0795 -.0060 9 .0855 26 420 .0350 .0520B .0100A .0365A .0415 -.0115 10 .0530 2 15 425 .0120 .0175 .0045A .0220B .0170 -.0130 2 .0300 1 2 430 .0065 .0075 .0020A .0075 .0055 -.0100 10 .0155 1 1 435 .0035 .0035 .0015A .0015A .0015 -.0060 1 .0075 440 ---- ---- .0010A .0010A .0005 -.0030 .0035 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 5 60 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 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 10 370 ---- ---- ---- ---- .0005 UNCH .0005 2 375 ---- ---- ---- ---- .0005 UNCH .0005 11 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- ---- ---- ---- .0005 UNCH .0005 42 390 ---- ---- ---- ---- .0005 -.0005 .0010 42 395 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 400 .0035 .0040B .0015A .0015A .0005 -.0020 2 .0025 12 10 405 .0075 .0120B .0015A .0120B .0005 -.0040 2 .0045 410 .0250 .0280B .0020A .0020A .0020 -.0075 10 .0095 1 415 .0240 .0560B .0050A .0165B .0065 -.0130 18 .0195 22 35 420 .0400 .0925B .0135A .0135A .0185 -.0185 7 .0370 2 1 425 ---- .1135B .0335A .1135B .0440 -.0200 .0640 430 ---- .1850B .0680A .1850B .0825 -.0170 .0995 435 ---- ---- ---- ---- .1285 -.0130 .1415 440 ---- .2375B ---- .2375B .1775 -.0100 .1875 445 ---- ---- ---- ---- .2275 -.0080 .2355 450 ---- ---- ---- ---- .2775 -.0070 .2845 455 ---- ---- ---- ---- .3275 -.0070 .3345 460 ---- ---- ---- ---- .3775 -.0070 .3845 465 ---- ---- ---- ---- .4275 -.0070 .4345 470 ---- ---- ---- ---- .4775 -.0070 .4845 475 ---- ---- ---- ---- .5275 -.0070 .5345 480 ---- ---- ---- ---- .5775 -.0070 .5845 485 ---- ---- ---- ---- .6275 -.0070 .6345 490 ---- ---- ---- ---- .6775 -.0070 .6845 495 ---- ---- ---- ---- .7275 -.0070 .7345 500 ---- ---- ---- ---- .7775 -.0070 .7845 505 ---- ---- ---- ---- .8275 -.0070 .8345 510 ---- ---- ---- ---- .8775 -.0065 .8840 515 ---- ---- ---- ---- .9275 -.0065 .9340 520 ---- ---- ---- ---- .9775 -.0065 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 37 156 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0070 .9160 335 ---- ---- ---- ---- .8730 +.0070 .8660 340 ---- ---- ---- ---- .8230 +.0070 .8160 345 ---- ---- ---- ---- .7730 +.0070 .7660 350 ---- ---- ---- ---- .7230 +.0065 .7165 355 ---- ---- ---- ---- .6730 +.0065 .6665 360 ---- ---- ---- ---- .6230 +.0060 .6170 365 ---- ---- ---- ---- .5735 +.0065 .5670 370 ---- ---- .4190A .4190A .5235 +.0060 .5175 375 ---- ---- ---- ---- .4740 +.0055 .4685 380 ---- .4305B .3225A .3225A .4250 +.0055 .4195 385 ---- ---- ---- ---- .3760 +.0050 .3710 20 390 ---- .3440B .2315A .2315A .3280 +.0045 .3235 5 395 ---- ---- .1875A .1875A .2810 +.0035 .2775 6 400 ---- .2505B .1485A .1485A .2355 +.0020 .2335 405 ---- .2005B .1150A .1150A .1925 UNCH .1925 410 ---- .1650B .0860A .0860A .1530 -.0015 .1545 10 415 ---- .1285B .0630A .0630A .1185 -.0030 .1215 420 ---- .0970B .0450A .0450A .0890 -.0035 .0925 425 ---- .0710B .0315A .0315A .0655 -.0035 .0690 430 ---- .0505B .0215A .0215A .0470 -.0030 .0500 435 ---- ---- .0145A .0145A .0330 -.0030 .0360 440 ---- ---- .0095A .0095A .0225 -.0025 .0250 445 ---- ---- .0065A .0065A .0155 -.0020 .0175 450 ---- ---- .0040A .0040A .0100 -.0020 .0120 455 ---- ---- .0030A .0030A .0065 -.0015 .0080 460 ---- ---- .0025A .0025A .0040 -.0015 .0055 465 ---- ---- .0020A .0020A .0025 -.0010 .0035 470 ---- ---- .0020A .0020A .0015 -.0010 .0025 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- .0035B .0025A .0035B .0015 -.0015 .0030 380 ---- .0055B .0030A .0055B .0025 -.0015 .0040 9 385 ---- .0085B .0040A .0085B .0035 -.0020 .0055 390 .0060 .0140B .0055A .0055A .0055 -.0025 2 .0080 2 395 ---- .0220B .0080A .0215B .0085 -.0035 .0120 400 .0120 .0335B .0115A .0125B .0130 -.0050 1 .0180 405 .0190 .0495B .0175A .0205B .0195 -.0070 1 .0265 410 ---- .0705B .0265A .0265A .0305 -.0085 .0390 415 ---- .0975B .0395A .0395A .0455 -.0100 .0555 420 ---- .1300B .0585A .1300B .0665 -.0100 .0765 10 425 ---- .1660B .0825A .1660B .0925 -.0105 .1030 430 ---- .2060B .1120A .2060B .1240 -.0100 .1340 435 ---- .2360B .1460A .2360B .1600 -.0095 .1695 440 ---- .2930B .1845A .2930B .1995 -.0095 .2090 445 ---- ---- .2275A .2275A .2420 -.0090 .2510 450 ---- .3875B .2710A .3875B .2870 -.0085 .2955 455 ---- ---- ---- ---- .3335 -.0080 .3415 460 ---- ---- ---- ---- .3810 -.0080 .3890 465 ---- ---- ---- ---- .4295 -.0075 .4370 470 ---- ---- ---- ---- .4785 -.0075 .4860 475 ---- ---- ---- ---- .5275 -.0075 .5350 480 ---- ---- ---- ---- .5775 -.0070 .5845 485 ---- ---- ---- ---- .6270 -.0075 .6345 490 ---- ---- ---- ---- .6770 -.0070 .6840 495 ---- ---- ---- ---- .7270 -.0070 .7340 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 21 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0070 .9160 335 ---- ---- ---- ---- .8730 +.0070 .8660 340 ---- ---- ---- ---- .8230 +.0070 .8160 345 ---- ---- ---- ---- .7730 +.0070 .7660 350 ---- ---- ---- ---- .7235 +.0075 .7160 355 ---- ---- ---- ---- .6735 +.0075 .6660 360 ---- ---- ---- ---- .6235 +.0075 .6160 365 ---- ---- ---- ---- .5735 +.0075 .5660 370 ---- ---- ---- ---- .5235 +.0070 .5165 375 ---- ---- ---- ---- .4735 +.0070 .4665 380 ---- ---- .3185A .3185A .4235 +.0065 .4170 385 ---- ---- ---- ---- .3740 +.0065 .3675 5 390 ---- ---- .2220A .2220A .3245 +.0060 .3185 2 395 ---- ---- .2145A .2145A .2755 +.0050 .2705 10 400 ---- .2435B .1315A .1315A .2270 +.0030 .2240 10 405 ---- ---- .0945A .0945A .1805 +.0010 .1795 5 410 ---- .1450B .0650A .0650A .1370 -.0015 .1385 415 ---- .1105B .0425A .0425A .0985 -.0035 .1020 420 ---- .0755B .0265A .0265A .0670 -.0050 .0720 425 ---- ---- .0155A .0155A .0435 -.0050 .0485 1 430 ---- ---- .0095A .0095A .0265 -.0050 .0315 435 ---- ---- .0055A .0055A .0155 -.0045 .0200 440 ---- ---- .0035A .0035A .0085 -.0035 .0120 445 ---- ---- .0020A .0020A .0045 -.0030 .0075 450 ---- ---- .0015A .0015A .0025 -.0020 .0045 455 ---- ---- .0015A .0015A .0015 -.0010 .0025 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 10 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 20 370 ---- ---- ---- ---- .0005 UNCH .0005 10 375 ---- ---- ---- ---- .0005 -.0005 .0010 20 380 ---- ---- ---- ---- .0005 -.0010 .0015 84 385 ---- ---- ---- ---- .0010 -.0010 .0020 21 390 ---- .0040B .0020A .0040B .0015 -.0015 .0030 20 395 .0070 .0085B .0025A .0085B .0025 -.0025 2 .0050 3 400 .0115 .0165B .0040A .0165B .0045 -.0035 2 .0080 1 405 .0105 .0295B .0065A .0295B .0075 -.0060 1 .0135 410 ---- .0495B .0120A .0120A .0140 -.0085 .0225 415 ---- .0765B .0210A .0210A .0255 -.0105 .0360 2 2 420 ---- .1105B .0370A .1100B .0440 -.0120 .0560 425 ---- .1505B .0595A .1485B .0705 -.0120 .0825 430 ---- .1925B .0900A .1925B .1035 -.0120 .1155 435 ---- .1780B .1275A .1765B .1425 -.0110 .1535 440 ---- .2865B .1705A .2860B .1855 -.0105 .1960 445 ---- ---- ---- ---- .2315 -.0095 .2410 450 ---- .3405B .2630A .3405B .2795 -.0085 .2880 455 ---- ---- ---- ---- .3280 -.0080 .3360 460 ---- ---- ---- ---- .3775 -.0075 .3850 465 ---- ---- ---- ---- .4275 -.0070 .4345 470 ---- ---- ---- ---- .4775 -.0065 .4840 475 ---- ---- ---- ---- .5275 -.0065 .5340 480 ---- ---- ---- ---- .5775 -.0065 .5840 485 ---- ---- ---- ---- .6275 -.0065 .6340 490 ---- ---- ---- ---- .6775 -.0065 .6840 495 ---- ---- ---- ---- .7270 -.0070 .7340 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 191 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0070 .9160 335 ---- ---- ---- ---- .8730 +.0070 .8660 340 ---- ---- ---- ---- .8230 +.0070 .8160 345 ---- ---- ---- ---- .7730 +.0070 .7660 350 ---- ---- ---- ---- .7230 +.0070 .7160 355 ---- ---- ---- ---- .6730 +.0070 .6660 360 ---- ---- ---- ---- .6230 +.0070 .6160 365 ---- ---- ---- ---- .5730 +.0065 .5665 370 ---- ---- ---- ---- .5235 +.0070 .5165 375 ---- ---- ---- ---- .4735 +.0065 .4670 380 ---- ---- .3200A .3200A .4235 +.0055 .4180 385 ---- ---- ---- ---- .3745 +.0055 .3690 390 ---- .3425B .2265A .2265A .3255 +.0045 .3210 395 ---- ---- .2225A .2225A .2775 +.0035 .2740 400 ---- .2460B .1425A .1425A .2305 +.0020 .2285 405 ---- ---- .1060A .1060A .1860 +.0005 .1855 410 ---- ---- .0770A .0770A .1445 -.0020 .1465 415 ---- .1190B .0530A .0530A .1085 -.0035 .1120 420 ---- .0865B .0360A .0360A .0785 -.0040 .0825 425 ---- .0605B .0235A .0235A .0545 -.0045 .0590 430 ---- ---- .0150A .0150A .0370 -.0040 .0410 435 ---- ---- .0095A .0095A .0240 -.0035 .0275 10 440 ---- ---- .0060A .0060A .0155 -.0030 .0185 445 ---- ---- .0040A .0040A .0100 -.0020 .0120 450 ---- ---- .0030A .0030A .0065 -.0015 .0080 455 ---- ---- .0020A .0020A .0040 -.0010 .0050 460 ---- ---- .0020A .0020A .0025 -.0010 .0035 465 ---- ---- .0015A .0015A .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 -.0010 .0015 380 ---- .0030B .0020A .0030B .0010 -.0015 .0025 385 ---- .0050B .0025A .0050B .0015 -.0020 .0035 390 ---- .0090B .0035A .0090B .0030 -.0020 .0050 395 ---- .0150B .0050A .0150B .0045 -.0035 .0080 400 ---- .0250B .0075A .0250B .0080 -.0045 .0125 405 ---- .0395B .0120A .0120A .0130 -.0070 .0200 410 ---- .0600B .0190A .0190A .0215 -.0090 .0305 415 ---- .0870B .0305A .0305A .0355 -.0105 .0460 2 2 420 ---- .1200B .0490A .1195B .0555 -.0110 .0665 425 ---- .1565B .0730A .1565B .0815 -.0115 .0930 430 ---- .1980B .1030A .1980B .1140 -.0110 .1250 435 ---- .2075B .1380A .2065B .1510 -.0105 .1615 440 ---- .2890B .1780A .2890B .1925 -.0095 .2020 445 ---- ---- ---- ---- .2365 -.0095 .2460 450 ---- .3820B .2665A .3820B .2830 -.0085 .2915 455 ---- ---- ---- ---- .3310 -.0080 .3390 460 ---- ---- ---- ---- .3795 -.0075 .3870 465 ---- ---- ---- ---- .4285 -.0075 .4360 470 ---- ---- ---- ---- .4780 -.0070 .4850 475 ---- ---- ---- ---- .5275 -.0070 .5345 480 ---- ---- ---- ---- .5775 -.0070 .5845 485 ---- ---- ---- ---- .6270 -.0070 .6340 490 ---- ---- ---- ---- .6770 -.0070 .6840 495 ---- ---- ---- ---- .7270 -.0070 .7340 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 320 ---- ---- ---- ---- 1.0230 +.0070 1.0160 325 ---- ---- ---- ---- .9730 +.0070 .9660 330 ---- ---- ---- ---- .9230 +.0070 .9160 335 ---- ---- ---- ---- .8730 +.0070 .8660 340 ---- ---- ---- ---- .8230 +.0070 .8160 345 ---- ---- ---- ---- .7730 +.0065 .7665 350 ---- ---- ---- ---- .7230 +.0065 .7165 355 ---- ---- ---- ---- .6735 +.0070 .6665 360 ---- ---- ---- ---- .6235 +.0065 .6170 365 ---- ---- ---- ---- .5740 +.0065 .5675 370 ---- ---- .4200A .4200A .5245 +.0065 .5180 375 ---- ---- ---- ---- .4750 +.0065 .4685 10 380 ---- .4425B .3245A .3245A .4260 +.0060 .4200 11 385 ---- ---- ---- ---- .3770 +.0050 .3720 7 390 ---- .3450B .2345A .2345A .3290 +.0040 .3250 5 395 ---- ---- .1910A .1910A .2825 +.0025 .2800 400 ---- .2525B .1530A .1530A .2375 +.0010 .2365 11 405 ---- .2090B .1205A .1205A .1955 -.0010 .1965 410 ---- .1690B .0925A .0925A .1570 -.0025 .1595 10 415 ---- .1335B .0690A .0690A .1230 -.0035 .1265 420 ---- .1025B .0505A .0505A .0945 -.0040 .0985 20 425 ---- .0770B .0365A .0365A .0710 -.0035 .0745 430 ---- .0560B .0255A .0255A .0520 -.0035 .0555 435 ---- ---- .0175A .0175A .0375 -.0030 .0405 440 ---- ---- .0120A .0120A .0270 -.0025 .0295 445 ---- ---- .0080A .0080A .0190 -.0020 .0210 450 ---- ---- .0055A .0055A .0130 -.0020 .0150 455 ---- ---- .0040A .0040A .0090 -.0015 .0105 460 ---- ---- .0030A .0030A .0060 -.0015 .0075 465 ---- ---- .0020A .0020A .0040 -.0010 .0050 470 ---- ---- .0020A .0020A .0025 -.0010 .0035 475 ---- ---- .0020A .0020A .0020 -.0005 .0025 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 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- .0040B ---- .0040B .0025 -.0005 .0030 380 ---- .0065B .0035A .0065B .0035 -.0010 .0045 21 385 ---- .0105B .0050A .0105B .0045 -.0020 .0065 41 390 ---- .0165B .0065A .0165B .0065 -.0030 .0095 395 ---- .0255B .0095A .0255B .0100 -.0045 .0145 10 400 ---- .0380B .0140A .0140A .0150 -.0060 .0210 405 ---- .0550B .0205A .0205A .0225 -.0080 .0305 410 ---- .0765B .0305A .0305A .0345 -.0090 .0435 415 .0765 .1035B .0450A .0450A .0505 -.0100 1 .0605 420 .0670 .1350B .0640A .0665A .0715 -.0110 1 .0825 10 425 ---- .1710B .0885A .1710B .0975 -.0110 .1085 430 ---- .2100B .1175A .2085B .1290 -.0105 .1395 435 ---- .2490B .1510A .2490B .1645 -.0100 .1745 440 ---- .2950B .1885A .2950B .2035 -.0095 .2130 445 ---- .2600B .2295A .2295A .2455 -.0090 .2545 450 ---- .3885B .2740A .3885B .2895 -.0090 .2985 455 ---- ---- ---- ---- .3355 -.0085 .3440 460 ---- ---- ---- ---- .3825 -.0080 .3905 465 ---- ---- ---- ---- .4305 -.0080 .4385 470 ---- ---- .4625A .4625A .4790 -.0080 .4870 475 ---- ---- ---- ---- .5285 -.0075 .5360 480 ---- ---- ---- ---- .5775 -.0075 .5850 485 ---- ---- ---- ---- .6275 -.0070 .6345 490 ---- ---- ---- ---- .6770 -.0070 .6840 495 ---- ---- ---- ---- .7270 -.0070 .7340 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 82 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9730 +.0070 3.9660 050 ---- ---- ---- ---- 3.7230 +.0070 3.7160 075 ---- ---- ---- ---- 3.4730 +.0070 3.4660 100 ---- ---- ---- ---- 3.2230 +.0070 3.2160 125 ---- ---- ---- ---- 2.9730 +.0070 2.9660 150 ---- ---- ---- ---- 2.7230 +.0070 2.7160 175 ---- ---- ---- ---- 2.4730 +.0070 2.4660 200 ---- ---- ---- ---- 2.2230 +.0070 2.2160 220 ---- ---- ---- ---- 2.0230 +.0070 2.0160 225 ---- ---- ---- ---- 1.9730 +.0070 1.9660 230 ---- ---- ---- ---- 1.9230 +.0070 1.9160 235 ---- ---- ---- ---- 1.8730 +.0070 1.8660 240 ---- ---- ---- ---- 1.8230 +.0070 1.8160 245 ---- ---- ---- ---- 1.7730 +.0070 1.7660 250 ---- ---- ---- ---- 1.7230 +.0070 1.7160 255 ---- ---- ---- ---- 1.6730 +.0070 1.6660 260 ---- ---- ---- ---- 1.6230 +.0070 1.6160 265 ---- ---- ---- ---- 1.5730 +.0070 1.5660 270 ---- ---- ---- ---- 1.5230 +.0070 1.5160 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0070 1.3660 290 ---- ---- ---- ---- 1.3230 +.0070 1.3160 295 ---- ---- ---- ---- 1.2730 +.0070 1.2660 300 ---- ---- ---- ---- 1.2230 +.0070 1.2160 305 ---- ---- ---- ---- 1.1730 +.0070 1.1660 310 ---- ---- ---- ---- 1.1230 +.0070 1.1160 1 315 ---- ---- ---- ---- 1.0730 +.0070 1.0660 316 ---- ---- ---- ---- 1.0630 +.0065 1.0565 317 ---- ---- ---- ---- 1.0530 +.0065 1.0465 318 ---- ---- ---- ---- 1.0430 +.0065 1.0365 319 ---- ---- ---- ---- 1.0330 +.0065 1.0265 320 ---- ---- ---- ---- 1.0230 +.0065 1.0165 3 321 ---- ---- ---- ---- 1.0130 +.0065 1.0065 322 ---- ---- ---- ---- 1.0030 +.0065 .9965 323 ---- ---- ---- ---- .9930 +.0065 .9865 324 ---- ---- ---- ---- .9830 +.0065 .9765 325 ---- ---- ---- ---- .9730 +.0065 .9665 1 326 ---- ---- ---- ---- .9630 +.0065 .9565 327 ---- ---- ---- ---- .9530 +.0065 .9465 328 ---- ---- ---- ---- .9430 +.0065 .9365 329 ---- ---- ---- ---- .9330 +.0065 .9265 330 ---- ---- ---- ---- .9230 +.0065 .9165 331 ---- ---- ---- ---- .9130 +.0065 .9065 332 ---- ---- ---- ---- .9030 +.0065 .8965 333 ---- ---- ---- ---- .8930 +.0065 .8865 334 ---- ---- ---- ---- .8830 +.0065 .8765 335 ---- ---- ---- ---- .8730 +.0065 .8665 10 336 ---- ---- ---- ---- .8630 +.0065 .8565 337 ---- ---- ---- ---- .8530 +.0065 .8465 338 ---- ---- ---- ---- .8430 +.0065 .8365 339 ---- ---- ---- ---- .8330 +.0065 .8265 340 ---- ---- ---- ---- .8230 +.0065 .8165 18 341 ---- ---- ---- ---- .8130 +.0065 .8065 8 342 ---- ---- ---- ---- .8030 +.0060 .7970 343 ---- ---- ---- ---- .7930 +.0060 .7870 344 ---- ---- ---- ---- .7830 +.0060 .7770 1 345 ---- ---- ---- ---- .7730 +.0060 .7670 12 346 ---- ---- ---- ---- .7630 +.0060 .7570 23 347 ---- ---- ---- ---- .7530 +.0060 .7470 348 ---- ---- ---- ---- .7435 +.0065 .7370 9 349 ---- ---- ---- ---- .7335 +.0065 .7270 8 350 ---- ---- ---- ---- .7235 +.0065 .7170 7 351 ---- ---- ---- ---- .7135 +.0065 .7070 352 ---- ---- ---- ---- .7035 +.0065 .6970 353 ---- ---- ---- ---- .6935 +.0065 .6870 2 354 ---- ---- ---- ---- .6835 +.0065 .6770 355 ---- ---- ---- ---- .6735 +.0065 .6670 2 1 356 ---- ---- ---- ---- .6635 +.0065 .6570 357 ---- ---- ---- ---- .6535 +.0065 .6470 358 ---- ---- ---- ---- .6435 +.0065 .6370 359 ---- ---- ---- ---- .6335 +.0065 .6270 360 ---- ---- ---- ---- .6235 +.0065 .6170 4 361 ---- ---- ---- ---- .6135 +.0065 .6070 362 ---- ---- ---- ---- .6040 +.0070 .5970 363 ---- ---- ---- ---- .5940 +.0070 .5870 10 364 ---- ---- ---- ---- .5840 +.0070 .5770 14 365 ---- ---- ---- ---- .5740 +.0070 .5670 245 366 ---- ---- ---- ---- .5640 +.0070 .5570 367 ---- ---- ---- ---- .5540 +.0070 .5470 368 ---- ---- ---- ---- .5440 +.0065 .5375 17 369 ---- ---- ---- ---- .5340 +.0065 .5275 10 370 ---- ---- ---- ---- .5240 +.0065 .5175 50 371 ---- ---- ---- ---- .5140 +.0065 .5075 10 372 ---- ---- ---- ---- .5040 +.0060 .4980 11 373 ---- ---- ---- ---- .4945 +.0065 .4880 374 ---- ---- ---- ---- .4845 +.0065 .4780 375 ---- ---- ---- ---- .4745 +.0060 .4685 83 376 ---- ---- ---- ---- .4645 +.0060 .4585 36 377 ---- ---- ---- ---- .4545 +.0060 .4485 10 378 ---- ---- ---- ---- .4445 +.0060 .4385 37 379 ---- ---- ---- ---- .4350 +.0060 .4290 24 380 ---- ---- .3210A .3210A .4250 +.0060 .4190 7 426 381 ---- ---- ---- ---- .4150 +.0055 .4095 79 382 ---- ---- ---- ---- .4050 +.0055 .3995 92 383 ---- ---- ---- ---- .3950 +.0050 .3900 125 384 ---- ---- ---- ---- .3855 +.0055 .3800 37 385 ---- ---- ---- ---- .3755 +.0050 .3705 193 386 ---- ---- ---- ---- .3660 +.0055 .3605 12 387 ---- ---- ---- ---- .3560 +.0050 .3510 37 388 ---- ---- ---- ---- .3465 +.0050 .3415 63 389 ---- ---- ---- ---- .3365 +.0045 .3320 21 390 ---- .3435B .2285A .2285A .3270 +.0045 .3225 2 735 391 ---- ---- ---- ---- .3175 +.0045 .3130 61 392 ---- ---- ---- ---- .3075 +.0040 .3035 39 393 ---- ---- ---- ---- .2980 +.0040 .2940 34 394 ---- ---- .1945A .1945A .2885 +.0035 .2850 25 395 ---- ---- .1835A .1835A .2790 +.0035 .2755 100 396 ---- ---- .1755A .1755A .2695 +.0030 .2665 2 31 397 ---- ---- .1675A .1675A .2605 +.0030 .2575 1 94 398 ---- ---- .1595A .1595A .2510 +.0025 .2485 2 93 399 ---- ---- .1525A .1525A .2420 +.0020 .2400 41 400 .1780 .2485B .1445A .2485B .2330 +.0020 5 .2310 3 850 401 ---- ---- .1375A .1375A .2240 +.0015 .2225 26 402 ---- ---- .1305A .1305A .2150 +.0010 .2140 10 138 403 ---- ---- .1225A .1225A .2060 +.0005 .2055 97 404 ---- ---- .1160A .1160A .1975 UNCH .1975 169 405 .1290 .1900B .1095A .1300A .1890 UNCH 37 .1890 309 406 ---- .1850B .1030A .1030A .1805 -.0005 .1810 157 407 .1510 .1810B .0970A .0970A .1725 -.0005 10 .1730 4 83 408 ---- .1780B .0915A .0915A .1640 -.0015 .1655 287 409 ---- .1695B .0860A .0860A .1560 -.0020 .1580 65 410 .1425 .1615B .0805A .1420A .1485 -.0020 56 .1505 10 309 411 ---- .1535B .0755A .0755A .1410 -.0025 .1435 11 412 ---- .1455B .0705A .0705A .1335 -.0030 .1365 413 ---- .1380B .0660A .0660A .1265 -.0030 .1295 414 ---- .1305B .0615A .0615A .1195 -.0035 .1230 1 415 .0815 .1235B .0575A .0575A .1125 -.0040 180 .1165 8 219 416 .0695 .1165B .0535A .0535A .1065 -.0040 60 .1105 150 417 ---- .1100B .0495A .0495A .1000 -.0045 .1045 32 418 .0615 .1040B .0460A .0460A .0945 -.0040 55 .0985 55 419 .0680 .0975B .0430A .0655A .0885 -.0045 6 .0930 12 420 .0750 .0920B .0385 .0785A .0835 -.0040 243 .0875 426 865 421 ---- .0860B .0370A .0370A .0780 -.0045 .0825 12 422 ---- .0805B .0340A .0340A .0735 -.0040 .0775 423 .0395 .0755B .0315A .0755B .0685 -.0040 13 .0725 424 .0640 .0705B .0290A .0705B .0640 -.0040 9 .0680 10 10 425 .0270 .0655 .0270 .0645A .0600 -.0040 347 .0640 69 2137 426 ---- .0610B .0250A .0250A .0560 -.0035 .0595 5 427 ---- .0570B .0230A .0230A .0520 -.0035 11 .0555 428 ---- .0530B .0210A .0210A .0485 -.0035 .0520 15 429 ---- .0490B .0195A .0195A .0450 -.0035 .0485 10 10 430 .0240 .0455B .0175A .0455B .0420 -.0030 158 .0450 159 971 431 ---- ---- .0165A .0165A .0390 -.0030 .0420 432 .0295 .0390B .0150A .0250A .0360 -.0030 10 .0390 433 ---- ---- .0135A .0135A .0335 -.0030 .0365 434 ---- ---- .0125A .0125A .0310 -.0030 .0340 435 ---- ---- .0115A .0115A .0285 -.0030 10 .0315 48 436 ---- ---- .0105A .0105A .0265 -.0025 .0290 437 .0200 .0260B .0095A .0260B .0245 -.0025 19 .0270 10 10 438 ---- ---- .0085A .0085A .0225 -.0025 .0250 439 ---- ---- .0075A .0075A .0210 -.0020 .0230 440 .0095 .0200B .0070A .0070A .0190 -.0025 2 .0215 100 441 ---- ---- ---- .0060A .0175 ---- ---- 442 ---- ---- ---- .0055A .0160 ---- ---- 445 ---- ---- .0040A .0040A .0125 -.0015 .0140 26 450 ---- ---- .0025A .0025A .0080 -.0015 .0095 3 584 455 ---- ---- .0020A .0020A .0050 -.0010 .0060 38 460 ---- ---- .0020A .0020A .0030 -.0010 .0040 30 465 ---- ---- .0020A .0020A .0020 -.0005 .0025 13 470 .0025 .0025 .0015A .0015A .0010 -.0005 1 .0015 11 475 .0025 .0025 .0015A .0015A .0005 -.0005 3 .0010 1 31 480 ---- ---- ---- ---- .0005 UNCH .0005 1 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 4 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9730 +.0070 3.9660 050 ---- ---- ---- ---- 3.7230 +.0070 3.7160 075 ---- ---- ---- ---- 3.4730 +.0070 3.4660 100 ---- ---- ---- ---- 3.2230 +.0070 3.2160 125 ---- ---- ---- ---- 2.9730 +.0070 2.9660 150 ---- ---- ---- ---- 2.7230 +.0070 2.7160 175 ---- ---- ---- ---- 2.4730 +.0070 2.4660 5 200 ---- ---- ---- ---- 2.2230 +.0070 2.2160 1 220 ---- ---- ---- ---- 2.0230 +.0070 2.0160 225 ---- ---- ---- ---- 1.9730 +.0070 1.9660 230 ---- ---- ---- ---- 1.9230 +.0070 1.9160 235 ---- ---- ---- ---- 1.8730 +.0070 1.8660 240 ---- ---- ---- ---- 1.8230 +.0070 1.8160 245 ---- ---- ---- ---- 1.7730 +.0070 1.7660 250 ---- ---- ---- ---- 1.7230 +.0070 1.7160 255 ---- ---- ---- ---- 1.6730 +.0070 1.6660 260 ---- ---- ---- ---- 1.6230 +.0070 1.6160 265 ---- ---- ---- ---- 1.5730 +.0070 1.5660 270 ---- ---- ---- ---- 1.5230 +.0070 1.5160 2 275 ---- ---- ---- ---- 1.4730 +.0070 1.4660 280 ---- ---- ---- ---- 1.4230 +.0070 1.4160 285 ---- ---- ---- ---- 1.3730 +.0065 1.3665 290 ---- ---- ---- ---- 1.3235 +.0070 1.3165 295 ---- ---- ---- ---- 1.2735 +.0070 1.2665 300 ---- ---- ---- ---- 1.2235 +.0070 1.2165 305 ---- ---- ---- ---- 1.1740 +.0070 1.1670 310 ---- ---- ---- ---- 1.1240 +.0070 1.1170 315 ---- ---- ---- ---- 1.0745 +.0070 1.0675 320 ---- ---- ---- ---- 1.0250 +.0070 1.0180 4 325 ---- ---- ---- ---- .9755 +.0070 .9685 330 ---- ---- .8210A .8210A .9260 +.0065 .9195 335 ---- ---- ---- ---- .8765 +.0065 .8700 11 340 ---- .8385B .7235A .7235A .8275 +.0065 .8210 76 341 ---- ---- ---- ---- .8175 +.0060 .8115 342 ---- ---- ---- ---- .8075 +.0060 .8015 343 ---- ---- ---- ---- .7980 +.0065 .7915 344 ---- ---- ---- ---- .7880 +.0060 .7820 345 ---- ---- ---- ---- .7785 +.0065 .7720 24 346 ---- ---- ---- ---- .7685 +.0060 .7625 347 ---- ---- ---- ---- .7585 +.0060 .7525 348 ---- ---- ---- ---- .7490 +.0060 .7430 349 ---- ---- ---- ---- .7390 +.0055 .7335 350 ---- .7460B .6275A .6275A .7295 +.0060 .7235 62 351 ---- ---- ---- ---- .7200 +.0060 .7140 352 ---- ---- ---- ---- .7100 +.0055 .7045 353 ---- ---- ---- ---- .7005 +.0055 .6950 354 ---- ---- ---- ---- .6905 +.0055 .6850 1 355 ---- ---- ---- ---- .6810 +.0055 .6755 356 ---- ---- ---- ---- .6715 +.0055 .6660 20 357 ---- ---- ---- ---- .6620 +.0055 .6565 46 358 ---- ---- ---- ---- .6520 +.0050 .6470 359 ---- ---- ---- ---- .6425 +.0050 .6375 360 ---- .6495B .5340A .5340A .6330 +.0050 .6280 48 361 ---- ---- ---- ---- .6235 +.0050 .6185 362 ---- ---- ---- ---- .6140 +.0045 .6095 363 ---- ---- ---- ---- .6045 +.0045 .6000 364 ---- ---- ---- ---- .5950 +.0045 .5905 1 365 ---- ---- ---- ---- .5855 +.0040 .5815 330 366 ---- ---- ---- ---- .5760 +.0040 .5720 367 ---- ---- ---- ---- .5670 +.0040 .5630 75 368 ---- ---- ---- ---- .5575 +.0040 .5535 369 ---- ---- ---- ---- .5480 +.0035 .5445 370 ---- .5550B .4445A .4445A .5390 +.0035 .5355 16 907 371 ---- ---- ---- ---- .5300 +.0035 .5265 372 ---- ---- ---- ---- .5205 +.0030 .5175 10 373 ---- ---- ---- .4745A .5115 +.0030 .5085 26 374 ---- ---- ---- ---- .5025 +.0030 .4995 375 .4285 .4285 .4000A .4000A .4935 +.0030 1 .4905 70 1225 376 ---- ---- ---- ---- .4845 +.0030 .4815 377 ---- ---- .3825A .3825A .4755 +.0025 .4730 4 378 ---- ---- .3745A .3745A .4665 +.0025 .4640 22 379 ---- ---- .3665A .3665A .4575 +.0020 .4555 10 380 ---- .4640B .3585A .3585A .4490 +.0025 .4465 253 381 ---- ---- .3515A .3515A .4400 +.0020 .4380 35 382 ---- ---- .3430A .3430A .4315 +.0020 .4295 53 383 ---- ---- .3360A .3360A .4230 +.0020 .4210 15 384 ---- ---- .3275A .3275A .4145 +.0020 .4125 5 385 ---- ---- .3200A .3200A .4060 +.0020 .4040 607 386 ---- ---- .3125A .3125A .3975 +.0015 .3960 78 387 ---- ---- .3060A .3060A .3890 +.0015 .3875 13 388 ---- .3815B .2985A .2985A .3805 +.0010 .3795 46 389 ---- .3815B .2915A .2915A .3725 +.0010 .3715 390 .3150 .3785B .2845A .2845A .3645 +.0010 4 .3635 725 2345 391 .3055 .3700B .2770A .2770A .3565 +.0010 7 .3555 19 392 ---- .3620B .2705A .2705A .3485 +.0005 .3480 8 393 ---- .3540B .2635A .2635A .3405 +.0005 .3400 8 394 ---- .3460B .2565A .2565A .3325 UNCH .3325 12 395 .2850 .3380B .2500A .3365B .3250 UNCH 1 .3250 20 342 396 ---- .3305B .2435A .2435A .3170 -.0005 .3175 15 397 ---- .3225B .2370A .2370A .3095 -.0005 .3100 77 398 ---- .3150B .2315A .2315A .3020 -.0005 .3025 13 399 ---- .3075B .2245A .2245A .2945 -.0010 .2955 42 400 .2500 .3000B .2185A .3000B .2875 -.0010 2 .2885 40 3080 401 .2520 .2925B .2125A .2505A .2800 -.0015 1 .2815 6 402 ---- .2855B .2065A .2065A .2730 -.0015 .2745 8 403 ---- .2780B .2015A .2015A .2660 -.0020 .2680 65 404 ---- .2710B .1950A .1950A .2595 -.0020 .2615 46 405 .2200 .2640B .1895A .2630B .2525 -.0020 113 .2545 13 294 406 ---- .2575B .1840A .1840A .2460 -.0025 .2485 21 407 .2085 .2505B .1790A .1790A .2395 -.0025 6 .2420 83 408 ---- .2440B .1740A .1740A .2335 -.0020 .2355 10 957 409 ---- .2375B .1685A .1685A .2270 -.0025 .2295 108 410 .2065 .2315B .1635A .2315B .2210 -.0025 35 .2235 1482 411 .1870 .2250B .1590A .1590A .2150 -.0025 1 .2175 1 1 412 ---- .2190B .1540A .1540A .2090 -.0030 .2120 413 ---- .2130B .1500A .1500A .2030 -.0035 .2065 220 414 ---- .2070B .1450A .1450A .1975 -.0030 .2005 10 415 ---- .2010B .1405A .1405A .1920 -.0035 35 .1955 76 410 416 .1440 .1955B .1365A .1955B .1865 -.0035 50 .1900 12 417 ---- .1895B .1325A .1325A .1810 -.0035 2 .1845 27 25 418 ---- .1845B .1285A .1285A .1760 -.0035 .1795 16 419 ---- .1790B .1245A .1245A .1710 -.0035 .1745 14 14 420 .1470 .1735B .1205A .1735B .1660 -.0035 42 .1695 228 1313 421 ---- .1685B .1170A .1170A .1610 -.0035 .1645 422 ---- .1635B .1130A .1130A .1560 -.0040 19 .1600 20 423 .1140 .1590B .1095A .1180A .1515 -.0035 47 .1550 424 ---- .1540B .1060A .1060A .1470 -.0035 .1505 13 425 ---- .1495B .1025A .1025A .1425 -.0035 268 .1460 681 4358 426 .0990 .1450B .0990 .1450B .1380 -.0035 11 .1415 427 ---- .1405B .0960A .0960A .1340 -.0035 .1375 15 15 428 .0910 .1365B .0910 .1365B .1300 -.0030 14 .1330 429 .1005 .1315B .0895A .0970A .1260 -.0030 4 .1290 430 .0975 .1275B .0865A .0865A .1220 -.0030 5 .1250 20 596 431 ---- .1235B .0840A .0840A .1180 -.0035 .1215 432 ---- .1195B .0810A .0810A .1145 -.0030 .1175 433 .0960 .1155B .0780A .1155B .1110 -.0030 10 .1140 434 ---- .1120B .0755A .0755A .1075 -.0030 .1105 435 .0755 .1080B .0730A .0905A .1040 -.0030 11 .1070 731 1268 436 ---- .1045B .0705A .0705A .1005 -.0030 .1035 437 ---- .1010B .0680A .0680A .0970 -.0030 .1000 438 ---- .0980B .0655A .0655A .0940 -.0030 .0970 439 ---- .0945B .0635A .0635A .0910 -.0030 .0940 440 .0675 .0915B .0610A .0610A .0880 -.0030 4 .0910 60 2495 441 ---- ---- ---- .0590A .0850 ---- ---- 442 ---- ---- ---- .0570A .0820 ---- ---- 445 .0575 .0770B .0510A .0770B .0740 -.0030 20 .0770 1064 450 .0435 .0640B .0420A .0640B .0620 -.0025 704 .0645 1863 6079 455 .0475 .0535B .0345A .0345A .0515 -.0025 4 .0540 12 19 460 .0285 .0445B .0275A .0445B .0430 -.0020 270 .0450 2 949 465 .0260 .0365B .0225A .0365B .0355 -.0020 12 .0375 7 458 470 .0260 .0300B .0180A .0295B .0295 -.0015 101 .0310 110 1243 475 .0170 .0250 .0145A .0235A .0240 -.0015 270 .0255 1858 2558 480 .0125 .0195B .0115A .0195B .0200 -.0010 21 .0210 22 839 485 .0160 .0160 .0095A .0160 .0160 -.0015 24 .0175 1 68 490 .0110 .0125 .0075 .0115A .0130 -.0015 34 .0145 17 495 ---- ---- .0060A .0060A .0105 -.0015 1 .0120 2 500 .0085 .0085 .0050A .0080 .0085 -.0010 11 .0095 113 505 ---- ---- .0040A .0040A .0070 -.0010 .0080 2 510 ---- ---- .0035A .0035A .0060 -.0005 .0065 10 20 515 ---- ---- .0030A .0030A .0045 -.0010 .0055 2 3 520 .0025 .0040 .0025 .0040 .0040 -.0005 7 .0045 5 525 .0025 .0025 .0025 .0025 .0030 -.0010 1 .0040 530 ---- ---- .0025A .0025A .0025 -.0005 .0030 535 ---- ---- .0020A .0020A .0020 -.0005 .0025 1 540 ---- ---- ---- ---- .0020 -.0005 .0025 8 545 ---- ---- ---- ---- .0015 -.0005 .0020 2 2 550 ---- ---- ---- ---- .0015 UNCH .0015 32 555 ---- ---- ---- ---- .0010 -.0005 .0015 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.9800 +.0095 3.9705 050 ---- ---- ---- ---- 3.7300 +.0095 3.7205 075 ---- ---- ---- ---- 3.4800 +.0095 3.4705 100 ---- ---- ---- ---- 3.2300 +.0095 3.2205 125 ---- ---- ---- ---- 2.9800 +.0095 2.9705 150 ---- ---- ---- ---- 2.7300 +.0095 2.7205 175 ---- ---- ---- ---- 2.4800 +.0095 2.4705 200 ---- ---- ---- ---- 2.2300 +.0095 2.2205 220 ---- ---- ---- ---- 2.0300 +.0095 2.0205 225 ---- ---- ---- ---- 1.9800 +.0095 1.9705 230 ---- ---- ---- ---- 1.9300 +.0095 1.9205 235 ---- ---- ---- ---- 1.8800 +.0095 1.8705 240 ---- ---- ---- ---- 1.8300 +.0095 1.8205 245 ---- ---- ---- ---- 1.7800 +.0095 1.7705 250 ---- ---- ---- ---- 1.7300 +.0095 1.7205 255 ---- ---- ---- ---- 1.6800 +.0095 1.6705 260 ---- ---- ---- ---- 1.6300 +.0095 1.6205 265 ---- ---- ---- ---- 1.5800 +.0095 1.5705 270 ---- ---- ---- ---- 1.5300 +.0095 1.5205 275 ---- ---- ---- ---- 1.4800 +.0095 1.4705 280 ---- ---- ---- ---- 1.4300 +.0095 1.4205 285 ---- ---- ---- ---- 1.3800 +.0090 1.3710 290 ---- ---- ---- ---- 1.3305 +.0095 1.3210 295 ---- ---- ---- ---- 1.2805 +.0090 1.2715 300 ---- ---- ---- ---- 1.2310 +.0090 1.2220 305 ---- ---- ---- ---- 1.1820 +.0090 1.1730 310 ---- ---- 1.0280A 1.0280A 1.1325 +.0090 1.1235 315 ---- ---- ---- ---- 1.0835 +.0090 1.0745 320 ---- 1.0505B .9310A .9310A 1.0345 +.0085 1.0260 325 ---- ---- ---- ---- .9860 +.0085 .9775 330 ---- .9535B .8355A .8355A .9375 +.0080 .9295 335 ---- ---- ---- ---- .8895 +.0075 .8820 6 340 ---- .8575B .7420A .7420A .8420 +.0070 .8350 16 345 ---- ---- ---- ---- .7950 +.0065 .7885 350 ---- .7635B .6510A .6510A .7485 +.0060 .7425 19 355 ---- ---- ---- ---- .7030 +.0060 .6970 17 356 ---- ---- ---- ---- .6940 +.0060 .6880 357 ---- ---- ---- ---- .6850 +.0060 .6790 358 ---- ---- ---- ---- .6760 +.0055 .6705 359 ---- ---- ---- ---- .6670 +.0055 .6615 360 ---- .6730B .5655A .5655A .6580 +.0050 .6530 361 ---- ---- ---- ---- .6495 +.0055 .6440 362 ---- ---- ---- ---- .6405 +.0050 .6355 363 ---- ---- ---- ---- .6320 +.0055 .6265 364 ---- ---- ---- ---- .6230 +.0050 .6180 365 ---- ---- .5210A .5210A .6145 +.0050 .6095 56 366 ---- ---- .5130A .5130A .6055 +.0045 .6010 367 ---- ---- .5050A .5050A .5970 +.0045 .5925 1 368 ---- ---- .4975A .4975A .5885 +.0045 .5840 369 ---- ---- .4890A .4890A .5800 +.0045 .5755 370 ---- .5855B .4815A .4815A .5715 +.0040 .5675 1 371 ---- ---- .4735A .4735A .5630 +.0040 .5590 372 ---- ---- .4660A .4660A .5550 +.0040 .5510 373 ---- ---- .4580A .4580A .5465 +.0040 .5425 7 374 ---- ---- .4505A .4505A .5385 +.0040 .5345 375 ---- .5280B .4430A .4430A .5300 +.0035 .5265 376 ---- .5305B .4365A .4365A .5220 +.0035 .5185 377 ---- .5275B .4285A .4285A .5140 +.0035 .5105 378 ---- .5190B .4215A .4215A .5060 +.0035 .5025 379 ---- .5110B .4140A .4140A .4980 +.0030 .4950 380 ---- .5030B .4065A .4065A .4900 +.0030 .4870 44 381 ---- .4955B .3995A .3995A .4820 +.0025 .4795 19 382 ---- .4875B .3925A .3925A .4745 +.0030 .4715 383 ---- .4795B .3855A .3855A .4665 +.0025 .4640 384 ---- .4720B .3790A .3790A .4590 +.0025 .4565 385 ---- .4640B .3720A .3720A .4515 +.0025 .4490 15 386 ---- .4565B .3655A .3655A .4440 +.0025 .4415 387 ---- .4490B .3590A .3590A .4365 +.0020 .4345 388 ---- .4415B .3520A .3520A .4290 +.0020 .4270 389 ---- .4340B .3455A .3455A .4215 +.0015 .4200 390 ---- .4270B .3390A .3390A .4145 +.0015 .4130 260 391 ---- .4195B .3335A .3335A .4075 +.0020 .4055 2 392 ---- .4125B .3265A .3265A .4005 +.0020 .3985 393 ---- .4050B .3205A .3205A .3935 +.0015 .3920 394 ---- .3980B .3140A .3140A .3865 +.0015 .3850 395 ---- .3910B .3085A .3085A .3795 +.0015 .3780 21 396 ---- .3840B .3025A .3025A .3725 +.0010 .3715 397 ---- .3775B .2965A .2965A .3660 +.0010 .3650 398 ---- .3705B .2905A .2905A .3595 +.0015 .3580 7 399 ---- .3640B .2845A .2845A .3530 +.0015 .3515 400 ---- .3570B .2795A .2795A .3465 +.0015 .3450 16 979 401 ---- .3505B .2735A .2735A .3400 +.0010 .3390 402 ---- .3440B .2680A .2680A .3335 +.0010 .3325 403 ---- .3375B .2625A .2625A .3270 +.0005 .3265 404 ---- .3315B .2570A .2570A .3210 +.0005 .3205 405 ---- .3250B .2525A .2525A .3150 +.0010 .3140 21 406 ---- .3190B .2465A .2465A .3090 +.0005 .3085 30 407 ---- .3135B .2415A .2415A .3030 +.0005 .3025 408 ---- .3075B .2360A .2360A .2970 +.0005 .2965 409 ---- .3015B .2310A .2310A .2910 UNCH .2910 410 ---- .2955B .2260A .2260A .2855 +.0005 .2850 244 411 ---- .2895B .2215A .2215A .2800 +.0005 .2795 412 ---- .2840B .2165A .2165A .2740 UNCH .2740 413 ---- .2785B .2120A .2120A .2685 UNCH .2685 414 ---- .2730B .2075A .2075A .2635 +.0005 .2630 2 415 .2225 .2675B .2030A .2155A .2580 UNCH 51 .2580 68 416 ---- .2620B .1985A .1985A .2525 UNCH 50 .2525 417 .2100 .2565B .1940A .2565B .2475 UNCH 2 .2475 418 ---- .2515B .1895A .1895A .2425 UNCH .2425 419 ---- .2460B .1855A .1855A .2375 UNCH 62 .2375 420 ---- .2410B .1815A .1815A .2325 UNCH .2325 313 421 ---- .2360B .1770A .1770A .2275 -.0005 .2280 422 ---- .2310B .1730A .1730A .2230 UNCH .2230 423 ---- .2260B .1695A .1695A .2180 -.0005 .2185 424 ---- .2215B .1655A .1655A .2135 UNCH .2135 425 .2120 .2165B .1615A .2105A .2090 UNCH 1 .2090 16 504 426 ---- .2120B .1580A .1580A .2045 UNCH .2045 427 ---- .2075B .1540A .1540A .2000 -.0005 .2005 428 ---- .2030B .1505A .1505A .1960 UNCH .1960 13 429 ---- .1985B .1470A .1470A .1915 UNCH .1915 430 ---- .1940B .1435A .1435A .1875 UNCH .1875 165 726 431 ---- .1900B .1405A .1405A .1835 UNCH .1835 432 ---- .1860B .1370A .1370A .1795 UNCH .1795 433 ---- .1815B .1340A .1340A .1755 UNCH .1755 434 ---- .1775B .1305A .1305A .1715 UNCH .1715 435 ---- .1735B .1275A .1275A .1680 +.0005 .1675 165 243 436 ---- .1700B .1245A .1245A .1640 UNCH .1640 437 .1305 .1660B .1215A .1660B .1605 +.0005 11 .1600 438 ---- .1625B .1185A .1185A .1570 +.0005 .1565 439 ---- .1585B .1155A .1155A .1535 +.0005 .1530 440 ---- .1550B .1130A .1130A .1500 +.0005 .1495 248 441 ---- ---- ---- .1115A .1465 ---- ---- 442 ---- ---- ---- .1085A .1430 ---- ---- 445 ---- .1380B .0995A .0995A .1335 +.0005 .1330 31 450 ---- .1225B .0875A .0875A .1190 +.0010 .1180 3 4146 455 ---- .1080B .0770A .0770A .1055 +.0010 .1045 10 460 .0770 .0955B .0675A .0730A .0935 +.0010 1 .0925 1572 465 ---- .0845B .0590A .0590A .0825 +.0005 .0820 29 470 ---- .0740B .0520A .0520A .0730 +.0010 .0720 10 475 .0515 .0655B .0455A .0455A .0640 +.0005 10 .0635 10 627 480 ---- .0575B .0395A .0395A .0565 +.0005 1 .0560 10 41 485 .0400 .0500B .0345A .0345A .0495 UNCH 15 .0495 37 490 .0350 .0440B .0300A .0300A .0435 UNCH 5 .0435 495 ---- .0385B .0260A .0260A .0385 +.0005 .0380 17 500 ---- ---- .0230A .0230A .0335 UNCH .0335 10 3335 505 ---- ---- .0200A .0200A .0295 UNCH .0295 510 ---- ---- .0175A .0175A .0260 UNCH .0260 515 ---- ---- .0150A .0150A .0225 UNCH .0225 28 520 ---- ---- .0135A .0135A .0200 UNCH .0200 20 525 ---- ---- .0115A .0115A .0175 UNCH .0175 20 530 ---- ---- .0105A .0105A .0155 UNCH .0155 1509 535 ---- ---- .0090A .0090A .0135 UNCH .0135 540 ---- ---- .0080A .0080A .0120 UNCH 1 .0120 1 545 ---- ---- .0070A .0070A .0105 -.0005 .0110 10 550 ---- ---- .0065A .0065A .0095 UNCH .0095 3 555 ---- ---- .0060A .0060A .0080 -.0005 .0085 200 560 ---- ---- .0055A .0055A .0075 UNCH .0075 1 565 ---- ---- .0050A .0050A .0065 -.0005 .0070 10 570 ---- ---- .0045A .0045A .0055 -.0005 .0060 575 .0060 .0060 .0040A .0060 .0050 -.0005 3 .0055 11 580 ---- ---- .0035A .0035A .0045 -.0005 .0050 600 ---- ---- ---- ---- .0030 -.0005 .0035 1 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0095 3.9705 050 ---- ---- ---- ---- 3.7300 +.0095 3.7205 075 ---- ---- ---- ---- 3.4800 +.0095 3.4705 100 ---- ---- ---- ---- 3.2300 +.0095 3.2205 125 ---- ---- ---- ---- 2.9800 +.0095 2.9705 150 ---- ---- ---- ---- 2.7300 +.0095 2.7205 175 ---- ---- ---- ---- 2.4800 +.0095 2.4705 200 ---- ---- ---- ---- 2.2300 +.0095 2.2205 220 ---- ---- ---- ---- 2.0300 +.0095 2.0205 225 ---- ---- ---- ---- 1.9800 +.0095 1.9705 230 ---- ---- ---- ---- 1.9300 +.0095 1.9205 235 ---- ---- ---- ---- 1.8800 +.0095 1.8705 240 ---- ---- ---- ---- 1.8300 +.0095 1.8205 245 ---- ---- ---- ---- 1.7800 +.0095 1.7705 250 ---- ---- ---- ---- 1.7300 +.0095 1.7205 255 ---- ---- ---- ---- 1.6800 +.0095 1.6705 260 ---- ---- ---- ---- 1.6300 +.0095 1.6205 265 ---- ---- ---- ---- 1.5800 +.0095 1.5705 270 ---- ---- ---- ---- 1.5300 +.0095 1.5205 275 ---- ---- ---- ---- 1.4800 +.0090 1.4710 280 ---- ---- ---- ---- 1.4305 +.0090 1.4215 285 ---- ---- ---- ---- 1.3810 +.0090 1.3720 290 ---- ---- ---- ---- 1.3315 +.0090 1.3225 295 ---- ---- ---- ---- 1.2820 +.0085 1.2735 300 ---- ---- 1.1290A 1.1290A 1.2330 +.0085 1.2245 305 ---- ---- ---- ---- 1.1840 +.0085 1.1755 310 ---- 1.1510B 1.0325A 1.0325A 1.1355 +.0080 1.1275 315 ---- ---- ---- ---- 1.0870 +.0075 1.0795 320 ---- 1.0545B .9380A .9380A 1.0390 +.0075 1.0315 325 ---- ---- ---- ---- .9915 +.0070 .9845 330 ---- .9600B .8455A .8455A .9445 +.0065 .9380 335 ---- ---- ---- ---- .8980 +.0060 .8920 340 ---- .8670B .7555A .7555A .8520 +.0055 .8465 345 ---- ---- ---- ---- .8070 +.0050 .8020 350 ---- .7770B .6695A .6695A .7625 +.0045 .7580 110 355 ---- ---- ---- ---- .7190 +.0040 .7150 4 360 ---- .6905B .5860A .5860A .6760 +.0030 .6730 365 ---- ---- .5470A .5470A .6345 +.0025 .6320 4 370 ---- .6080B .5095A .5095A .5945 +.0025 .5920 25 375 ---- .5685B .4740A .4740A .5555 +.0020 .5535 28 380 ---- .5305B .4390A .4390A .5180 +.0015 .5165 185 385 ---- .4935B .4065A .4065A .4815 +.0010 .4805 22 390 ---- .4585B .3760A .3760A .4470 +.0005 7 .4465 6 40 395 ---- .4250B .3460A .3460A .4140 +.0005 .4135 21 400 .3645 .3935B .3180A .3515A .3830 +.0005 100 .3825 158 405 ---- .3630B .2920A .2920A .3535 +.0005 .3530 10 410 ---- .3350B .2665A .2665A .3255 +.0005 .3250 1 415 ---- .3080B .2435A .2435A .2990 +.0005 50 .2985 2 420 .2605 .2825B .2220A .2825B .2745 +.0005 5 .2740 246 425 ---- .2590B .2020A .2020A .2515 +.0010 331 .2505 10 377 430 .2200 .2365B .1835A .2365B .2300 +.0010 5 .2290 5 173 435 ---- .2160B .1665A .1665A .2100 +.0010 .2090 16 440 .1575 .1965B .1510A .1510A .1915 +.0010 16 .1905 12 54 445 ---- .1790B .1365A .1365A .1745 +.0015 .1730 8 450 .1390 .1625B .1230A .1625B .1585 +.0010 403 .1575 10 62 455 ---- .1470B .1110A .1110A .1440 +.0015 .1425 460 ---- .1335B .1000A .1000A .1305 +.0010 .1295 14 465 ---- .1205B .0900A .0900A .1185 +.0015 .1170 470 ---- .1090B .0810A .0810A .1070 +.0010 .1060 3 47 475 .0835 .0985B .0730A .0985B .0970 +.0015 71 .0955 211 480 ---- .0890B .0655A .0655A .0875 +.0010 .0865 12 485 ---- .0800B .0590A .0590A .0790 +.0010 .0780 3 490 .0635 .0720B .0530A .0695A .0715 +.0010 200 .0705 113 495 ---- .0650B .0480A .0480A .0645 +.0010 .0635 3 500 ---- .0585B .0425A .0425A .0580 +.0010 19 .0570 260 505 ---- .0525B .0385A .0385A .0525 +.0010 .0515 10 510 ---- .0470B .0345A .0345A .0470 +.0005 .0465 110 515 ---- .0425B .0310A .0310A .0425 +.0010 .0415 520 ---- .0380B .0280A .0280A .0380 +.0005 .0375 5 525 ---- .0345B .0245A .0245A .0345 +.0005 .0340 115 115 530 ---- .0310B .0225A .0225A .0310 +.0005 .0305 10 535 ---- ---- .0205A .0205A .0280 +.0005 .0275 10 540 ---- ---- .0185A .0185A .0250 UNCH .0250 545 ---- ---- .0165A .0165A .0230 +.0005 .0225 550 ---- ---- .0150A .0150A .0205 UNCH 17 .0205 26 555 ---- ---- .0135A .0135A .0185 UNCH .0185 560 ---- ---- .0120A .0120A .0170 +.0005 .0165 11 565 ---- ---- .0115A .0115A .0155 +.0005 .0150 10 570 ---- ---- .0105A .0105A .0140 +.0005 .0135 575 ---- ---- .0095A .0095A .0125 UNCH .0125 580 ---- ---- .0090A .0090A .0115 UNCH .0115 600 .0060 .0060 .0060 .0070B .0085 +.0005 1 .0080 3 5 625 ---- ---- .0050A .0050A .0060 +.0005 .0055 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9830 +.0095 3.9735 050 ---- ---- ---- ---- 3.7330 +.0095 3.7235 075 ---- ---- ---- ---- 3.4830 +.0095 3.4735 100 ---- ---- ---- ---- 3.2330 +.0095 3.2235 125 ---- ---- ---- ---- 2.9830 +.0095 2.9735 150 ---- ---- ---- ---- 2.7330 +.0095 2.7235 175 ---- ---- ---- ---- 2.4830 +.0095 2.4735 200 ---- ---- ---- ---- 2.2330 +.0095 2.2235 220 ---- ---- ---- ---- 2.0330 +.0095 2.0235 225 ---- ---- ---- ---- 1.9830 +.0095 1.9735 230 ---- ---- ---- ---- 1.9330 +.0095 1.9235 235 ---- ---- ---- ---- 1.8830 +.0095 1.8735 240 ---- ---- ---- ---- 1.8330 +.0095 1.8235 245 ---- ---- ---- ---- 1.7830 +.0095 1.7735 250 ---- ---- ---- ---- 1.7330 +.0095 1.7235 255 ---- ---- ---- ---- 1.6830 +.0095 1.6735 260 ---- ---- ---- ---- 1.6330 +.0095 1.6235 1 265 ---- ---- ---- ---- 1.5835 +.0095 1.5740 270 ---- ---- ---- ---- 1.5335 +.0090 1.5245 275 ---- ---- ---- ---- 1.4840 +.0090 1.4750 280 ---- ---- ---- ---- 1.4345 +.0085 1.4260 285 ---- ---- ---- ---- 1.3855 +.0085 1.3770 290 ---- ---- 1.2345A 1.2345A 1.3365 +.0085 1.3280 295 ---- ---- ---- ---- 1.2880 +.0085 1.2795 300 ---- 1.2550B 1.1385A 1.1385A 1.2395 +.0080 1.2315 305 ---- ---- ---- ---- 1.1915 +.0075 1.1840 310 ---- 1.1590B 1.0445A 1.0445A 1.1440 +.0075 1.1365 315 ---- ---- ---- ---- 1.0965 +.0065 1.0900 320 ---- 1.0650B .9525A .9525A 1.0500 +.0065 1.0435 325 ---- ---- ---- ---- 1.0040 +.0060 .9980 330 ---- .9730B .8630A .8630A .9585 +.0055 .9530 335 ---- ---- ---- ---- .9140 +.0055 .9085 340 ---- .8840B .7775A .7775A .8700 +.0050 .8650 345 ---- ---- ---- ---- .8265 +.0045 .8220 350 ---- .7980B .6925A .6925A .7845 +.0045 .7800 355 ---- ---- .6545A .6545A .7430 +.0040 .7390 8 360 ---- .7155B .6160A .6160A .7025 +.0035 .6990 365 ---- .6765B .5805A .5805A .6635 +.0030 .6605 370 ---- .6380B .5440A .5440A .6255 +.0030 .6225 9 375 ---- .6005B .5105A .5105A .5885 +.0025 .5860 380 ---- .5645B .4770A .4770A .5530 +.0020 .5510 2 385 ---- .5300B .4460A .4460A .5185 +.0010 .5175 24 390 ---- .4970B .4160A .4160A .4855 +.0005 .4850 14 395 ---- .4650B .3875A .3875A .4545 +.0005 .4540 400 ---- .4350B .3605A .3605A .4245 UNCH .4245 48 405 ---- .4070B .3345A .3345A .3960 UNCH .3960 15 410 ---- .3795B .3090A .3090A .3690 -.0005 .3695 14 415 ---- .3535B .2860A .2860A .3435 -.0005 .3440 1290 420 .3030 .3285B .2645A .3280B .3195 UNCH 3 .3195 3 425 .2680 .3050B .2445A .2445A .2970 +.0005 100 .2965 2781 430 ---- .2830B .2255A .2255A .2760 +.0015 .2745 16 435 ---- .2620B .2080A .2080A .2560 +.0020 .2540 140 440 ---- .2425B .1910A .1910A .2370 +.0025 .2345 755 445 ---- .2240B .1760A .1760A .2195 +.0030 .2165 14 132 450 .1775 .2065B .1615A .2065B .2025 +.0025 11 .2000 237 1265 455 ---- .1905B .1480A .1480A .1870 +.0030 .1840 460 ---- .1755B .1355A .1355A .1720 +.0025 .1695 465 ---- .1615B .1240A .1240A .1585 +.0025 .1560 470 ---- .1485B .1135A .1135A .1455 +.0020 .1435 475 ---- .1365B .1040A .1040A .1335 +.0015 1 .1320 50 2657 480 ---- .1250B .0950A .0950A .1230 +.0020 250 .1210 250 1261 485 ---- .1150B .0870A .0870A .1130 +.0015 1 .1115 1280 490 ---- .1055B .0795A .0795A .1035 +.0015 250 .1020 250 633 495 ---- .0965B .0730A .0730A .0950 +.0010 .0940 8 500 .0735 .0885B .0670A .0670A .0875 +.0015 17 .0860 65 1279 505 ---- .0810B .0610A .0610A .0805 +.0015 .0790 510 ---- .0745B .0560A .0560A .0740 +.0015 .0725 515 ---- .0680B .0515A .0515A .0680 +.0015 .0665 185 520 .0450 .0625B .0450 .0625B .0625 +.0015 6 .0610 2 12 525 ---- .0570B .0430A .0430A .0575 +.0015 .0560 64 180 530 ---- .0525B .0390A .0390A .0525 +.0010 .0515 10 535 ---- .0480B .0360A .0360A .0485 +.0010 .0475 330 540 ---- .0440B .0330A .0330A .0445 +.0010 .0435 213 545 ---- .0405B .0305A .0305A .0405 +.0005 .0400 550 .0300 .0370B .0280A .0370B .0375 +.0005 26 .0370 247 1483 555 ---- ---- .0255A .0255A .0345 +.0005 .0340 20 560 ---- ---- .0235A .0235A .0315 +.0005 .0310 565 ---- ---- .0220A .0220A .0290 +.0005 .0285 570 ---- ---- .0200A .0200A .0270 +.0005 .0265 11 575 ---- ---- .0185A .0185A .0250 +.0010 .0240 580 ---- ---- .0170A .0170A .0230 +.0005 .0225 600 ---- ---- .0130A .0130A .0170 +.0005 .0165 625 ---- ---- .0095A .0095A .0120 +.0005 .0115 650 ---- ---- .0070A .0070A .0085 +.0005 .0080 675 ---- ---- .0055A .0055A .0065 +.0005 .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9830 +.0095 3.9735 050 ---- ---- ---- ---- 3.7330 +.0095 3.7235 075 ---- ---- ---- ---- 3.4830 +.0095 3.4735 100 ---- ---- ---- ---- 3.2330 +.0095 3.2235 125 ---- ---- ---- ---- 2.9830 +.0095 2.9735 150 ---- ---- ---- ---- 2.7330 +.0095 2.7235 175 ---- ---- ---- ---- 2.4830 +.0095 2.4735 200 ---- ---- ---- ---- 2.2330 +.0095 2.2235 220 ---- ---- ---- ---- 2.0330 +.0095 2.0235 225 ---- ---- ---- ---- 1.9830 +.0095 1.9735 230 ---- ---- ---- ---- 1.9330 +.0095 1.9235 235 ---- ---- ---- ---- 1.8830 +.0095 1.8735 240 ---- ---- ---- ---- 1.8330 +.0095 1.8235 245 ---- ---- ---- ---- 1.7830 +.0095 1.7735 250 ---- ---- ---- ---- 1.7330 +.0095 1.7235 255 ---- ---- ---- ---- 1.6830 +.0090 1.6740 260 ---- ---- ---- ---- 1.6335 +.0090 1.6245 265 ---- ---- ---- ---- 1.5840 +.0090 1.5750 270 ---- ---- ---- ---- 1.5345 +.0085 1.5260 275 ---- ---- ---- ---- 1.4855 +.0085 1.4770 280 ---- ---- 1.3350A 1.3350A 1.4365 +.0085 1.4280 285 ---- ---- ---- ---- 1.3880 +.0080 1.3800 290 ---- 1.3545B 1.2395A 1.2395A 1.3400 +.0080 1.3320 295 ---- ---- ---- ---- 1.2920 +.0080 1.2840 300 ---- 1.2590B 1.1445A 1.1445A 1.2445 +.0075 1.2370 305 ---- ---- ---- ---- 1.1975 +.0075 1.1900 310 ---- 1.1655B 1.0535A 1.0535A 1.1510 +.0070 1.1440 315 ---- ---- ---- ---- 1.1050 +.0070 1.0980 320 ---- 1.0735B .9645A .9645A 1.0595 +.0065 1.0530 325 ---- ---- ---- ---- 1.0150 +.0065 1.0085 330 ---- .9845B .8785A .8785A .9710 +.0060 .9650 335 ---- ---- ---- ---- .9280 +.0060 .9220 340 ---- .8985B .7960A .7960A .8855 +.0055 .8800 345 ---- ---- ---- ---- .8440 +.0050 .8390 350 ---- .8155B .7170A .7170A .8030 +.0040 .7990 30 355 ---- ---- ---- ---- .7635 +.0040 .7595 360 ---- .7360B .6430A .6430A .7245 +.0030 .7215 5 365 ---- ---- .6075A .6075A .6870 +.0030 .6840 370 ---- .6610B .5730A .5730A .6505 +.0030 .6475 375 ---- .6205B .5405A .5405A .6150 +.0025 .6125 380 ---- .5900B .5085A .5085A .5810 +.0030 .5780 26 385 ---- .5565B .4785A .4785A .5480 +.0030 .5450 4 390 ---- .5245B .4495A .4495A .5165 +.0030 .5135 11 395 ---- .4940B .4220A .4220A .4860 +.0030 .4830 400 ---- .4645B .3955A .3955A .4570 +.0025 .4545 90 405 ---- .4390B .3665A .3665A .4295 +.0025 .4270 20 410 ---- .4120B .3425A .3425A .4030 +.0015 .4015 415 ---- .3865B .3200A .3200A .3775 +.0010 .3765 420 ---- .3620B .2985A .2985A .3540 +.0010 .3530 20 425 ---- .3390B .2780A .2780A .3315 +.0010 .3305 230 430 .2700 .3170B .2580 .3160B .3100 +.0010 15 .3090 23 435 ---- .2965B .2415A .2415A .2900 +.0015 .2885 12 440 ---- .2765B .2245A .2245A .2710 +.0020 .2690 70 445 ---- .2580B .2085A .2085A .2530 +.0020 .2510 4 450 .2080 .2405B .1935A .2055A .2360 +.0020 5 .2340 95 455 ---- .2240B .1800A .1800A .2200 +.0025 .2175 7 460 ---- .2085B .1670A .1670A .2050 +.0025 .2025 465 ---- .1940B .1545A .1545A .1905 +.0020 .1885 3 470 ---- .1800B .1435A .1435A .1775 +.0020 .1755 3 475 ---- .1675B .1325A .1325A .1650 +.0020 .1630 240 480 ---- .1555B .1230A .1230A .1530 +.0015 .1515 6 10 485 ---- .1440B .1140A .1140A .1420 +.0015 .1405 490 ---- .1335B .1055A .1055A .1320 +.0015 3 .1305 1 495 ---- .1240B .0975A .0975A .1225 +.0010 .1215 500 ---- .1150B .0900A .0900A .1135 +.0010 3 .1125 44 505 ---- .1065B .0840A .0840A .1055 +.0010 .1045 510 ---- .0985B .0775A .0775A .0980 +.0010 .0970 515 ---- .0915B .0720A .0720A .0910 +.0010 .0900 520 ---- .0845B .0670A .0670A .0845 +.0010 .0835 50 525 ---- .0785B .0620A .0620A .0785 +.0005 .0780 530 ---- .0725B .0575A .0575A .0730 +.0010 .0720 10 10 535 ---- .0675B .0535A .0535A .0680 +.0010 .0670 65 540 ---- ---- .0500A .0500A .0635 +.0010 .0625 545 ---- ---- .0465A .0465A .0590 +.0010 .0580 550 ---- ---- .0430A .0430A .0550 +.0010 .0540 1 555 ---- ---- .0405A .0405A .0510 +.0010 .0500 6 560 ---- ---- .0375A .0375A .0475 +.0010 .0465 10 565 ---- ---- .0350A .0350A .0445 +.0010 .0435 570 ---- ---- .0325A .0325A .0415 +.0010 .0405 575 ---- ---- .0300A .0300A .0385 +.0010 .0375 580 ---- ---- .0280A .0280A .0360 +.0010 .0350 600 ---- ---- .0210A .0210A .0275 +.0010 .0265 26 625 ---- ---- .0150A .0150A .0200 +.0005 .0195 8 650 ---- ---- .0125A .0125A .0150 +.0005 .0145 6 675 ---- ---- .0100A .0100A .0110 UNCH .0110 700 ---- ---- ---- ---- .0085 +.0005 .0080 10 725 ---- ---- ---- ---- .0070 +.0005 .0065 30 750 ---- ---- ---- ---- .0055 +.0005 .0050 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9830 +.0095 3.9735 050 ---- ---- ---- ---- 3.7330 +.0095 3.7235 075 ---- ---- ---- ---- 3.4830 +.0095 3.4735 100 ---- ---- ---- ---- 3.2330 +.0095 3.2235 125 ---- ---- ---- ---- 2.9830 +.0095 2.9735 150 ---- ---- ---- ---- 2.7330 +.0095 2.7235 175 ---- ---- ---- ---- 2.4830 +.0095 2.4735 200 ---- ---- ---- ---- 2.2330 +.0095 2.2235 220 ---- ---- ---- ---- 2.0330 +.0095 2.0235 225 ---- ---- ---- ---- 1.9830 +.0095 1.9735 230 ---- ---- ---- ---- 1.9330 +.0095 1.9235 235 ---- ---- ---- ---- 1.8830 +.0095 1.8735 240 ---- ---- ---- ---- 1.8330 +.0095 1.8235 245 ---- ---- ---- ---- 1.7830 +.0095 1.7735 250 ---- ---- ---- ---- 1.7330 +.0095 1.7235 255 ---- ---- ---- ---- 1.6835 +.0095 1.6740 260 ---- ---- ---- ---- 1.6340 +.0090 1.6250 7 265 ---- ---- ---- ---- 1.5845 +.0090 1.5755 270 ---- ---- 1.4360A 1.4360A 1.5355 +.0085 1.5270 1 275 ---- ---- ---- ---- 1.4870 +.0085 1.4785 280 ---- 1.4520B 1.3400A 1.3400A 1.4385 +.0085 1.4300 285 ---- ---- ---- ---- 1.3905 +.0080 1.3825 290 ---- 1.3560B 1.2455A 1.2455A 1.3430 +.0080 1.3350 295 ---- ---- ---- ---- 1.2955 +.0075 1.2880 300 ---- 1.2620B 1.1535A 1.1535A 1.2490 +.0075 1.2415 305 ---- ---- ---- ---- 1.2030 +.0075 1.1955 310 ---- 1.1700B 1.0640A 1.0640A 1.1575 +.0070 1.1505 315 ---- ---- ---- ---- 1.1125 +.0070 1.1055 320 ---- 1.0805B .9775A .9775A 1.0685 +.0070 1.0615 325 ---- ---- ---- ---- 1.0250 +.0065 1.0185 330 ---- .9940B .8940A .8940A .9820 +.0060 .9760 335 ---- ---- ---- ---- .9405 +.0060 .9345 340 ---- .9105B .8140A .8140A .8995 +.0060 .8935 345 ---- ---- ---- ---- .8590 +.0055 .8535 350 ---- .8300B .7380A .7380A .8195 +.0050 .8145 10 355 ---- ---- ---- ---- .7810 +.0045 .7765 360 ---- .7530B .6665A .6665A .7435 +.0040 .7395 365 ---- ---- .6320A .6320A .7070 +.0035 .7035 370 ---- .6800B .5990A .5990A .6715 +.0030 .6685 375 ---- .6455B .5670A .5670A .6370 +.0025 .6345 380 ---- .6115B .5365A .5365A .6040 +.0020 .6020 385 ---- .5790B .5070A .5070A .5720 +.0020 .5700 390 ---- .5480B .4785A .4785A .5410 +.0015 .5395 395 ---- .5180B .4515A .4515A .5115 +.0015 .5100 400 ---- .4895B .4255A .4255A .4835 +.0015 .4820 4 405 ---- .4650B .3945A .3945A .4565 +.0015 .4550 9 9 410 ---- .4385B .3705A .3705A .4305 +.0015 .4290 415 ---- .4135B .3480A .3480A .4060 +.0020 10 .4040 420 ---- .3895B .3265A .3265A .3825 +.0020 .3805 425 ---- .3665B .3065A .3065A .3600 +.0020 .3580 430 ---- .3445B .2875A .2875A .3390 +.0025 .3365 435 ---- .3240B .2690A .2690A .3190 +.0025 .3165 440 ---- .3045B .2525A .2525A .3000 +.0030 .2970 445 ---- .2855B .2360A .2360A .2815 +.0025 .2790 450 ---- .2680B .2210A .2210A .2645 +.0030 75 .2615 455 ---- .2510B .2070A .2070A .2485 +.0030 .2455 460 ---- .2350B .1935A .1935A .2330 +.0030 .2300 465 ---- .2200B .1805A .1805A .2185 +.0030 .2155 470 ---- .2060B .1690A .1690A .2050 +.0035 .2015 1 475 ---- .1930B .1575A .1575A .1920 +.0030 .1890 480 ---- .1805B .1470A .1470A .1795 +.0025 .1770 485 ---- .1685B .1375A .1375A .1680 +.0025 .1655 490 ---- .1575B .1280A .1280A .1575 +.0030 .1545 495 ---- .1470B .1195A .1195A .1470 +.0025 .1445 500 ---- .1375B .1120A .1120A .1375 +.0020 6 .1355 505 ---- .1285B .1045A .1045A .1285 +.0020 .1265 510 ---- .1195B .0980A .0980A .1205 +.0020 .1185 515 ---- .1120B .0915A .0915A .1125 +.0015 .1110 520 ---- .1045B .0855A .0855A .1055 +.0020 .1035 525 ---- .0975B .0805A .0805A .0985 +.0015 .0970 530 ---- ---- .0750A .0750A .0920 +.0010 .0910 535 ---- ---- .0705A .0705A .0865 +.0015 .0850 540 ---- ---- .0660A .0660A .0810 +.0015 .0795 545 ---- ---- .0620A .0620A .0755 +.0010 .0745 550 ---- ---- .0585A .0585A .0710 +.0010 .0700 555 ---- ---- .0550A .0550A .0665 +.0010 .0655 560 ---- ---- .0515A .0515A .0625 +.0010 .0615 565 ---- ---- .0485A .0485A .0585 +.0010 .0575 570 ---- ---- .0455A .0455A .0550 +.0010 .0540 575 ---- ---- .0425A .0425A .0515 +.0010 .0505 580 ---- ---- .0400A .0400A .0485 +.0010 .0475 600 ---- ---- .0310A .0310A .0380 +.0010 .0370 625 ---- ---- .0225A .0225A .0285 +.0010 .0275 650 ---- ---- .0170A .0170A .0215 +.0005 .0210 675 ---- ---- .0155A .0155A .0165 +.0005 .0160 700 ---- ---- ---- ---- .0130 +.0005 .0125 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0050 +.0005 .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9830 +.0095 3.9735 050 ---- ---- ---- ---- 3.7330 +.0095 3.7235 075 ---- ---- ---- ---- 3.4830 +.0095 3.4735 100 ---- ---- ---- ---- 3.2330 +.0095 3.2235 125 ---- ---- ---- ---- 2.9830 +.0095 2.9735 150 ---- ---- ---- ---- 2.7330 +.0095 2.7235 175 ---- ---- ---- ---- 2.4830 +.0095 2.4735 200 ---- ---- ---- ---- 2.2330 +.0095 2.2235 220 ---- ---- ---- ---- 2.0330 +.0095 2.0235 225 ---- ---- ---- ---- 1.9830 +.0095 1.9735 230 ---- ---- ---- ---- 1.9330 +.0095 1.9235 235 ---- ---- ---- ---- 1.8830 +.0095 1.8735 240 ---- ---- ---- ---- 1.8330 +.0095 1.8235 245 ---- ---- ---- ---- 1.7830 +.0095 1.7735 250 ---- ---- ---- ---- 1.7335 +.0095 1.7240 255 ---- ---- ---- ---- 1.6840 +.0095 1.6745 260 ---- ---- ---- ---- 1.6345 +.0090 1.6255 265 ---- ---- ---- ---- 1.5855 +.0090 1.5765 270 ---- 1.5395B 1.4395A 1.4395A 1.5370 +.0090 1.5280 275 ---- ---- ---- ---- 1.4885 +.0085 1.4800 280 ---- 1.4535B 1.3445A 1.3445A 1.4410 +.0090 1.4320 285 ---- ---- ---- ---- 1.3935 +.0085 1.3850 290 ---- 1.3585B 1.2520A 1.2520A 1.3465 +.0085 1.3380 295 ---- ---- ---- ---- 1.3000 +.0080 1.2920 300 ---- 1.2660B 1.1620A 1.1620A 1.2540 +.0080 1.2460 305 ---- ---- ---- ---- 1.2090 +.0080 1.2010 310 ---- 1.1760B 1.0745A 1.0745A 1.1645 +.0075 1.1570 315 ---- ---- ---- ---- 1.1210 +.0075 1.1135 320 ---- 1.0885B .9900A .9900A 1.0780 +.0075 1.0705 325 ---- ---- ---- ---- 1.0360 +.0075 1.0285 330 ---- 1.0045B .9090A .9090A .9945 +.0070 .9875 335 ---- ---- ---- ---- .9540 +.0070 .9470 340 ---- .9230B .8320A .8320A .9140 +.0065 .9075 345 ---- ---- ---- ---- .8750 +.0060 .8690 350 ---- .8445B .7580A .7580A .8370 +.0060 .8310 355 ---- ---- ---- ---- .7995 +.0055 .7940 360 ---- .7700B .6885A .6885A .7630 +.0050 .7580 365 ---- ---- .6555A .6555A .7280 +.0050 .7230 370 ---- .6990B .6235A .6235A .6935 +.0045 .6890 375 ---- .6655B .5925A .5925A .6600 +.0040 .6560 380 ---- .6330B .5625A .5625A .6280 +.0040 .6240 385 ---- .6010B .5340A .5340A .5965 +.0030 .5935 390 ---- .5710B .5065A .5065A .5670 +.0035 .5635 395 ---- .5415B .4800A .4800A .5380 +.0030 .5350 400 ---- .5135B .4545A .4545A .5100 +.0025 .5075 405 ---- .4870B .4305A .4305A .4835 +.0025 .4810 410 ---- .4610B .4075A .4075A .4580 +.0020 .4560 415 ---- .4365B .3850A .3850A .4340 +.0025 .4315 420 ---- .4130B .3640A .3640A .4105 +.0020 .4085 425 ---- .3905B .3400A .3400A .3885 +.0020 .3865 430 ---- .3690B .3210A .3210A .3675 +.0025 .3650 435 ---- .3485B .3030A .3030A .3470 +.0020 .3450 440 ---- .3290B .2860A .2860A .3280 +.0020 .3260 445 ---- .3100B .2695A .2695A .3100 +.0020 .3080 450 ---- .2925B .2540A .2540A .2925 +.0020 .2905 455 ---- .2755B .2395A .2395A .2760 +.0020 .2740 460 ---- .2595B .2255A .2255A .2605 +.0020 .2585 465 ---- .2445B .2125A .2125A .2460 +.0025 .2435 470 ---- .2300B .2000A .2000A .2320 +.0025 .2295 475 ---- ---- .1885A .1885A .2185 +.0020 .2165 10 480 ---- ---- .1775A .1775A .2060 +.0020 .2040 485 ---- ---- .1670A .1670A .1940 +.0020 .1920 490 ---- ---- .1580A .1580A .1825 +.0020 .1805 495 ---- ---- .1485A .1485A .1720 +.0020 .1700 500 ---- ---- .1400A .1400A .1620 +.0020 .1600 505 ---- ---- .1315A .1315A .1525 +.0020 .1505 1 510 ---- ---- .1235A .1235A .1435 +.0015 .1420 515 ---- ---- .1165A .1165A .1350 +.0015 .1335 5 520 ---- ---- .1095A .1095A .1270 +.0015 .1255 525 ---- ---- .1030A .1030A .1195 +.0015 .1180 530 ---- ---- .0970A .0970A .1125 +.0015 .1110 300 535 ---- ---- .0910A .0910A .1060 +.0015 .1045 540 ---- ---- .0860A .0860A .1000 +.0015 .0985 545 ---- ---- .0810A .0810A .0940 +.0015 .0925 10 550 ---- ---- .0760A .0760A .0885 +.0015 .0870 20 555 ---- ---- .0720A .0720A .0835 +.0015 .0820 560 ---- ---- .0675A .0675A .0785 +.0010 .0775 565 ---- ---- .0640A .0640A .0740 +.0010 .0730 570 ---- ---- .0600A .0600A .0695 +.0010 .0685 575 ---- ---- .0570A .0570A .0655 +.0010 .0645 580 ---- ---- .0535A .0535A .0620 +.0010 .0610 600 ---- ---- .0430A .0430A .0490 +.0005 .0485 625 ---- ---- .0330A .0330A .0370 +.0005 .0365 650 ---- ---- .0260A .0260A .0280 +.0005 .0275 675 ---- ---- .0205A .0205A .0215 UNCH .0215 700 ---- ---- ---- ---- .0170 +.0005 .0165 725 ---- ---- ---- ---- .0130 UNCH .0130 750 ---- ---- ---- ---- .0105 +.0005 .0100 775 ---- ---- ---- ---- .0085 +.0005 .0080 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0055 UNCH .0055 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9770 +.0065 3.9705 050 ---- ---- ---- ---- 3.7270 +.0065 3.7205 075 ---- ---- ---- ---- 3.4770 +.0065 3.4705 100 ---- ---- ---- ---- 3.2270 +.0065 3.2205 125 ---- ---- ---- ---- 2.9770 +.0065 2.9705 150 ---- ---- ---- ---- 2.7270 +.0065 2.7205 175 ---- ---- ---- ---- 2.4770 +.0065 2.4705 200 ---- ---- ---- ---- 2.2270 +.0065 2.2205 220 ---- ---- ---- ---- 2.0270 +.0065 2.0205 225 ---- ---- ---- ---- 1.9770 +.0065 1.9705 230 ---- ---- ---- ---- 1.9270 +.0065 1.9205 235 ---- ---- ---- ---- 1.8770 +.0065 1.8705 240 ---- ---- ---- ---- 1.8270 +.0065 1.8205 245 ---- ---- ---- ---- 1.7770 +.0065 1.7705 250 ---- ---- ---- ---- 1.7275 +.0065 1.7210 255 ---- ---- ---- ---- 1.6780 +.0060 1.6720 260 ---- ---- 1.5375A 1.5375A 1.6295 +.0065 1.6230 265 ---- ---- ---- ---- 1.5810 +.0060 1.5750 270 ---- 1.5440B 1.4420A 1.4420A 1.5330 +.0055 1.5275 275 ---- ---- ---- ---- 1.4860 +.0060 1.4800 280 ---- 1.4490B 1.3490A 1.3490A 1.4390 +.0055 1.4335 285 ---- ---- ---- ---- 1.3930 +.0055 1.3875 290 ---- 1.3560B 1.2580A 1.2580A 1.3470 +.0050 1.3420 295 ---- ---- ---- ---- 1.3020 +.0050 1.2970 300 ---- 1.2650B 1.1700A 1.1700A 1.2570 +.0045 1.2525 305 ---- ---- ---- ---- 1.2130 +.0045 1.2085 310 ---- 1.1770B 1.0845A 1.0845A 1.1695 +.0045 1.1650 315 ---- ---- ---- ---- 1.1270 +.0045 1.1225 320 ---- 1.0920B 1.0025A 1.0025A 1.0845 +.0040 1.0805 325 ---- ---- ---- ---- 1.0435 +.0040 1.0395 330 ---- 1.0095B .9240A .9240A 1.0025 +.0035 .9990 335 ---- ---- ---- ---- .9625 +.0030 .9595 340 ---- .9300B .8490A .8490A .9235 +.0030 .9205 345 ---- ---- ---- ---- .8855 +.0030 .8825 350 ---- .8540B .7775A .7775A .8485 +.0030 .8455 355 ---- ---- .7430A .7430A .8120 +.0025 .8095 360 ---- .7815B .7095A .7095A .7765 +.0020 .7745 365 ---- .7465B .6775A .6775A .7425 +.0025 .7400 370 ---- .7125B .6460A .6460A .7090 +.0020 .7070 375 ---- .6795B .6160A .6160A .6765 +.0015 .6750 380 ---- .6480B .5865A .5865A .6455 +.0015 .6440 385 ---- .6170B .5585A .5585A .6155 +.0015 .6140 390 ---- .5875B .5315A .5315A .5860 +.0010 .5850 395 ---- .5585B .5055A .5055A .5580 +.0010 .5570 400 ---- .5310B .4800A .4800A .5310 +.0010 .5300 405 ---- .5050B .4560A .4560A .5050 +.0010 .5040 410 ---- .4795B .4330A .4330A .4800 +.0010 .4790 415 ---- ---- .4110A .4110A .4560 +.0010 .4550 420 ---- ---- .3900A .3900A .4330 +.0010 .4320 425 ---- ---- .3700A .3700A .4105 +.0005 .4100 430 ---- ---- .3505A .3505A .3895 +.0005 .3890 435 ---- ---- .3320A .3320A .3695 +.0010 .3685 440 ---- ---- .3145A .3145A .3500 +.0005 .3495 445 ---- ---- .2980A .2980A .3315 +.0005 .3310 450 ---- ---- .2820A .2820A .3140 +.0005 .3135 1 455 ---- ---- .2670A .2670A .2975 +.0010 .2965 460 ---- ---- .2525A .2525A .2815 +.0010 .2805 465 ---- ---- .2385A .2385A .2665 +.0010 .2655 470 ---- ---- .2255A .2255A .2520 +.0010 .2510 475 ---- ---- .2135A .2135A .2385 +.0010 .2375 480 ---- ---- .2015A .2015A .2255 +.0010 .2245 485 ---- ---- .1900A .1900A .2130 +.0010 .2120 490 ---- ---- .1795A .1795A .2015 +.0010 .2005 495 ---- ---- .1695A .1695A .1905 +.0010 .1895 500 ---- ---- .1600A .1600A .1800 +.0010 .1790 505 ---- ---- .1515A .1515A .1705 +.0015 .1690 510 ---- ---- .1430A .1430A .1610 +.0015 .1595 515 ---- ---- .1350A .1350A .1520 +.0010 .1510 520 ---- ---- .1275A .1275A .1440 +.0015 .1425 525 ---- ---- .1205A .1205A .1360 +.0015 .1345 530 ---- ---- .1140A .1140A .1285 +.0010 .1275 535 ---- ---- .1075A .1075A .1215 +.0015 .1200 540 ---- ---- .1020A .1020A .1150 +.0015 .1135 545 ---- ---- .0965A .0965A .1085 +.0010 .1075 550 ---- ---- .0910A .0910A .1025 +.0010 .1015 555 ---- ---- .0860A .0860A .0970 +.0010 .0960 560 ---- ---- .0815A .0815A .0915 +.0010 .0905 565 ---- ---- .0770A .0770A .0870 +.0015 .0855 570 ---- ---- .0730A .0730A .0820 +.0010 .0810 575 ---- ---- .0695A .0695A .0775 +.0010 .0765 580 ---- ---- .0660A .0660A .0735 +.0010 .0725 600 ---- ---- .0535A .0535A .0590 +.0010 .0580 625 ---- ---- .0415A .0415A .0450 +.0010 .0440 650 ---- ---- .0330A .0330A .0345 +.0010 .0335 675 ---- ---- ---- ---- .0265 +.0005 .0260 700 ---- ---- ---- ---- .0205 +.0005 .0200 725 ---- ---- ---- ---- .0160 +.0005 .0155 750 ---- ---- ---- ---- .0125 +.0005 .0120 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0080 +.0005 .0075 825 ---- ---- ---- ---- .0060 UNCH .0060 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9770 +.0065 3.9705 050 ---- ---- ---- ---- 3.7270 +.0065 3.7205 075 ---- ---- ---- ---- 3.4770 +.0065 3.4705 100 ---- ---- ---- ---- 3.2270 +.0065 3.2205 125 ---- ---- ---- ---- 2.9770 +.0065 2.9705 150 ---- ---- ---- ---- 2.7270 +.0065 2.7205 175 ---- ---- ---- ---- 2.4770 +.0065 2.4705 200 ---- ---- ---- ---- 2.2270 +.0065 2.2205 220 ---- ---- ---- ---- 2.0270 +.0065 2.0205 225 ---- ---- ---- ---- 1.9770 +.0065 1.9705 230 ---- ---- ---- ---- 1.9270 +.0065 1.9205 235 ---- ---- ---- ---- 1.8770 +.0065 1.8705 240 ---- ---- ---- ---- 1.8270 +.0065 1.8205 245 ---- ---- ---- ---- 1.7775 +.0065 1.7710 250 ---- ---- ---- ---- 1.7280 +.0060 1.7220 255 ---- ---- ---- ---- 1.6795 +.0060 1.6735 260 ---- 1.6405B 1.5415A 1.5415A 1.6315 +.0060 1.6255 265 ---- ---- ---- ---- 1.5835 +.0055 1.5780 270 ---- 1.5450B 1.4475A 1.4475A 1.5365 +.0055 1.5310 275 ---- ---- ---- ---- 1.4900 +.0055 1.4845 280 ---- 1.4510B 1.3560A 1.3560A 1.4440 +.0055 1.4385 285 ---- ---- ---- ---- 1.3985 +.0055 1.3930 290 ---- 1.3595B 1.2665A 1.2665A 1.3530 +.0050 1.3480 295 ---- ---- ---- ---- 1.3085 +.0045 1.3040 300 ---- 1.2705B 1.1805A 1.1805A 1.2650 +.0050 1.2600 305 ---- ---- ---- ---- 1.2215 +.0045 1.2170 310 ---- 1.1840B 1.0970A 1.0970A 1.1790 +.0045 1.1745 315 ---- ---- ---- ---- 1.1370 +.0045 1.1325 320 ---- 1.1010B 1.0170A 1.0170A 1.0955 +.0040 1.0915 325 ---- ---- ---- ---- 1.0550 +.0040 1.0510 330 ---- 1.0200B .9405A .9405A 1.0155 +.0040 1.0115 335 ---- ---- ---- ---- .9765 +.0040 .9725 340 ---- .9425B .8670A .8670A .9380 +.0030 .9350 345 ---- ---- ---- ---- .9010 +.0035 .8975 350 ---- .8675B .7975A .7975A .8645 +.0030 .8615 355 ---- ---- .7640A .7640A .8290 +.0030 .8260 360 ---- .7965B .7310A .7310A .7945 +.0025 .7920 365 ---- .7625B .6995A .6995A .7610 +.0025 .7585 370 ---- .7290B .6690A .6690A .7280 +.0020 .7260 375 ---- .6970B .6395A .6395A .6965 +.0020 .6945 380 ---- .6655B .6105A .6105A .6660 +.0020 .6640 385 ---- .6355B .5830A .5830A .6365 +.0015 .6350 390 ---- ---- .5565A .5565A .6080 +.0015 .6065 395 ---- ---- .5310A .5310A .5800 +.0010 .5790 400 ---- ---- .5060A .5060A .5535 +.0010 .5525 405 ---- ---- .4825A .4825A .5280 +.0010 .5270 410 ---- ---- .4595A .4595A .5030 +.0010 .5020 415 ---- ---- .4380A .4380A .4795 +.0010 .4785 40 40 420 ---- ---- .4170A .4170A .4565 +.0010 .4555 425 ---- ---- .3965A .3965A .4345 +.0005 .4340 430 ---- ---- .3775A .3775A .4135 +.0010 .4125 435 ---- ---- .3590A .3590A .3930 +.0005 .3925 440 ---- ---- .3410A .3410A .3740 +.0005 .3735 445 ---- ---- .3240A .3240A .3555 +.0005 .3550 450 ---- ---- .3080A .3080A .3375 +.0005 .3370 455 ---- ---- .2925A .2925A .3210 +.0010 .3200 460 ---- ---- .2775A .2775A .3045 +.0005 .3040 465 ---- ---- .2635A .2635A .2895 +.0010 .2885 470 ---- ---- .2500A .2500A .2745 +.0005 .2740 475 ---- ---- .2370A .2370A .2610 +.0010 .2600 480 ---- ---- .2250A .2250A .2475 +.0010 .2465 485 ---- ---- .2135A .2135A .2350 +.0010 .2340 490 ---- ---- .2025A .2025A .2230 +.0010 .2220 495 ---- ---- .1920A .1920A .2115 +.0010 .2105 500 ---- ---- .1820A .1820A .2005 +.0010 .1995 505 ---- ---- .1725A .1725A .1905 +.0010 .1895 510 ---- ---- .1635A .1635A .1805 +.0010 .1795 515 ---- ---- .1550A .1550A .1710 +.0010 .1700 520 ---- ---- .1470A .1470A .1625 +.0010 .1615 525 ---- ---- .1395A .1395A .1540 +.0010 .1530 530 ---- ---- .1325A .1325A .1460 +.0010 .1450 535 ---- ---- .1255A .1255A .1385 +.0010 .1375 540 ---- ---- .1195A .1195A .1315 +.0010 .1305 545 ---- ---- .1135A .1135A .1250 +.0010 .1240 550 ---- ---- .1075A .1075A .1185 +.0010 .1175 555 ---- ---- .1020A .1020A .1125 +.0010 .1115 560 ---- ---- .0970A .0970A .1065 +.0010 .1055 565 ---- ---- .0925A .0925A .1015 +.0010 .1005 570 ---- ---- .0875A .0875A .0960 +.0010 .0950 575 ---- ---- .0835A .0835A .0915 +.0010 .0905 580 ---- ---- .0795A .0795A .0865 +.0010 .0855 600 ---- ---- .0655A .0655A .0705 +.0005 .0700 625 ---- ---- .0520A .0520A .0550 +.0010 .0540 650 ---- ---- .0420A .0420A .0430 +.0005 .0425 675 ---- ---- ---- ---- .0340 +.0010 .0330 700 ---- ---- ---- ---- .0265 +.0005 .0260 725 ---- ---- ---- ---- .0210 UNCH .0210 750 ---- ---- ---- ---- .0170 +.0005 .0165 775 ---- ---- ---- ---- .0135 UNCH .0135 800 ---- ---- ---- ---- .0110 UNCH .0110 825 ---- ---- ---- ---- .0090 UNCH .0090 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9770 +.0065 3.9705 050 ---- ---- ---- ---- 3.7270 +.0065 3.7205 075 ---- ---- ---- ---- 3.4770 +.0065 3.4705 100 ---- ---- ---- ---- 3.2270 +.0065 3.2205 125 ---- ---- ---- ---- 2.9770 +.0065 2.9705 150 ---- ---- ---- ---- 2.7270 +.0065 2.7205 175 ---- ---- ---- ---- 2.4770 +.0065 2.4705 200 ---- ---- ---- ---- 2.2270 +.0065 2.2205 220 ---- ---- ---- ---- 2.0270 +.0065 2.0205 225 ---- ---- ---- ---- 1.9770 +.0065 1.9705 230 ---- ---- ---- ---- 1.9270 +.0065 1.9205 235 ---- ---- ---- ---- 1.8770 +.0065 1.8705 240 ---- ---- ---- ---- 1.8270 +.0065 1.8205 245 ---- ---- ---- ---- 1.7775 +.0065 1.7710 250 ---- ---- 1.6490A 1.6490A 1.7285 +.0065 1.7220 255 ---- ---- ---- ---- 1.6805 +.0070 1.6735 260 ---- 1.6335B 1.5545A 1.5545A 1.6325 +.0070 1.6255 265 ---- ---- ---- ---- 1.5855 +.0070 1.5785 270 ---- 1.5385B 1.4620A 1.4620A 1.5390 +.0070 1.5320 275 ---- ---- ---- ---- 1.4930 +.0070 1.4860 280 ---- 1.4455B 1.3725A 1.3725A 1.4475 +.0070 1.4405 285 ---- ---- ---- ---- 1.4025 +.0065 1.3960 290 ---- 1.3555B 1.2850A 1.2850A 1.3585 +.0065 1.3520 295 ---- ---- ---- ---- 1.3150 +.0065 1.3085 300 ---- 1.2680B 1.2010A 1.2010A 1.2720 +.0065 1.2655 305 ---- ---- ---- ---- 1.2295 +.0060 1.2235 310 ---- 1.1830B 1.1200A 1.1200A 1.1880 +.0060 1.1820 315 ---- ---- ---- ---- 1.1470 +.0055 1.1415 320 ---- ---- 1.0430A 1.0430A 1.1065 +.0050 1.1015 325 ---- ---- ---- ---- 1.0670 +.0045 1.0625 330 ---- ---- .9690A .9690A 1.0280 +.0040 1.0240 335 ---- ---- ---- ---- .9900 +.0035 .9865 340 ---- ---- .8985A .8985A .9530 +.0035 .9495 345 ---- ---- ---- ---- .9165 +.0030 .9135 350 ---- ---- .8315A .8315A .8810 +.0025 .8785 5 355 ---- ---- .7990A .7990A .8465 +.0025 .8440 360 ---- ---- .7675A .7675A .8130 +.0025 .8105 365 ---- ---- .7370A .7370A .7800 +.0020 .7780 370 ---- ---- .7070A .7070A .7485 +.0020 .7465 375 ---- ---- .6775A .6775A .7175 +.0020 .7155 380 ---- ---- .6495A .6495A .6875 +.0020 .6855 385 ---- ---- .6220A .6220A .6585 +.0020 .6565 390 ---- ---- .5955A .5955A .6300 +.0015 .6285 395 ---- ---- .5700A .5700A .6030 +.0015 .6015 400 ---- ---- .5455A .5455A .5770 +.0015 .5755 405 ---- ---- .5220A .5220A .5515 +.0015 .5500 410 ---- ---- .4990A .4990A .5270 +.0015 .5255 415 ---- ---- .4770A .4770A .5035 +.0015 .5020 420 ---- ---- .4560A .4560A .4805 +.0015 2 .4790 425 ---- ---- .4355A .4355A .4585 +.0010 .4575 170 430 ---- ---- .4160A .4160A .4375 +.0010 .4365 435 ---- ---- .3970A .3970A .4175 +.0015 .4160 210 440 ---- ---- .3790A .3790A .3980 +.0010 .3970 445 ---- ---- .3620A .3620A .3795 +.0015 .3780 450 ---- ---- .3455A .3455A .3620 +.0015 .3605 455 ---- ---- .3295A .3295A .3450 +.0015 .3435 460 ---- ---- .3145A .3145A .3285 +.0015 .3270 465 ---- ---- .2995A .2995A .3130 +.0015 .3115 1 470 ---- ---- .2855A .2855A .2980 +.0015 2 .2965 475 ---- ---- .2720A .2720A .2840 +.0015 .2825 170 480 ---- ---- .2595A .2595A .2700 +.0010 .2690 485 ---- ---- .2470A .2470A .2570 +.0010 .2560 490 ---- ---- .2355A .2355A .2450 +.0015 .2435 495 ---- ---- .2245A .2245A .2330 +.0015 .2315 500 ---- ---- .2140A .2140A .2220 +.0015 .2205 210 505 ---- ---- .2040A .2040A .2115 +.0015 .2100 510 ---- ---- .1945A .1945A .2010 +.0015 .1995 515 ---- ---- .1855A .1855A .1915 +.0015 .1900 520 ---- ---- .1770A .1770A .1820 +.0010 .1810 525 ---- ---- .1690A .1690A .1735 +.0015 .1720 530 ---- ---- .1610A .1610A .1650 +.0015 1 .1635 535 ---- ---- .1535A .1535A .1575 +.0015 .1560 540 ---- ---- .1465A .1465A .1500 +.0015 .1485 545 ---- ---- .1400A .1400A .1425 +.0015 .1410 550 ---- ---- .1335A .1335A .1360 +.0015 1 .1345 555 ---- ---- .1275A .1275A .1295 +.0015 .1280 560 ---- ---- ---- ---- .1235 +.0015 .1220 565 ---- ---- ---- ---- .1175 +.0015 .1160 570 ---- ---- ---- ---- .1120 +.0015 .1105 575 ---- ---- ---- ---- .1065 +.0015 .1050 580 ---- ---- ---- ---- .1015 +.0010 .1005 600 ---- ---- ---- ---- .0840 +.0015 .0825 625 ---- ---- ---- ---- .0665 +.0010 .0655 650 ---- ---- ---- ---- .0530 +.0015 .0515 675 ---- ---- ---- ---- .0420 +.0010 .0410 700 ---- ---- ---- ---- .0335 +.0010 .0325 2 725 ---- ---- ---- ---- .0265 +.0005 .0260 750 ---- ---- ---- ---- .0210 +.0005 .0205 775 ---- ---- ---- ---- .0165 UNCH .0165 800 ---- ---- ---- ---- .0135 UNCH .0135 825 ---- ---- ---- ---- .0105 UNCH .0105 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9700 +.0055 3.9645 050 ---- ---- ---- ---- 3.7200 +.0055 3.7145 075 ---- ---- ---- ---- 3.4700 +.0055 3.4645 100 ---- ---- ---- ---- 3.2200 +.0055 3.2145 125 ---- ---- ---- ---- 2.9700 +.0055 2.9645 150 ---- ---- ---- ---- 2.7200 +.0055 2.7145 175 ---- ---- ---- ---- 2.4700 +.0055 2.4645 200 ---- ---- ---- ---- 2.2200 +.0055 2.2145 220 ---- ---- ---- ---- 2.0200 +.0055 2.0145 225 ---- ---- ---- ---- 1.9700 +.0055 1.9645 230 ---- ---- ---- ---- 1.9200 +.0055 1.9145 235 ---- ---- ---- ---- 1.8700 +.0055 1.8645 240 ---- ---- ---- ---- 1.8200 +.0055 1.8145 245 ---- ---- ---- ---- 1.7700 +.0050 1.7650 250 ---- ---- ---- ---- 1.7210 +.0050 1.7160 255 ---- ---- ---- ---- 1.6725 +.0050 1.6675 260 ---- ---- ---- ---- 1.6250 +.0050 1.6200 265 ---- ---- ---- ---- 1.5780 +.0050 1.5730 270 ---- ---- ---- ---- 1.5315 +.0045 1.5270 275 ---- ---- ---- ---- 1.4860 +.0045 1.4815 280 ---- ---- ---- ---- 1.4415 +.0045 1.4370 285 ---- ---- ---- ---- 1.3970 +.0040 1.3930 290 ---- ---- ---- ---- 1.3535 +.0035 1.3500 295 ---- ---- ---- ---- 1.3110 +.0040 1.3070 300 ---- ---- ---- ---- 1.2690 +.0035 1.2655 305 ---- ---- ---- ---- 1.2280 +.0035 1.2245 310 ---- ---- ---- ---- 1.1875 +.0035 1.1840 315 ---- ---- ---- ---- 1.1475 +.0030 1.1445 320 ---- ---- ---- ---- 1.1085 +.0030 1.1055 325 ---- ---- ---- ---- 1.0705 +.0030 1.0675 330 ---- ---- ---- ---- 1.0330 +.0030 1.0300 335 ---- ---- ---- ---- .9965 +.0030 .9935 340 ---- ---- ---- ---- .9605 +.0025 .9580 345 ---- ---- ---- ---- .9255 +.0025 .9230 350 ---- ---- ---- ---- .8910 +.0020 .8890 35 355 ---- ---- ---- ---- .8575 +.0020 .8555 360 ---- ---- ---- ---- .8250 +.0020 .8230 365 ---- ---- ---- ---- .7930 +.0015 .7915 370 ---- ---- ---- ---- .7620 +.0015 .7605 375 ---- ---- ---- ---- .7315 +.0015 .7300 380 ---- ---- ---- ---- .7020 +.0010 .7010 385 ---- ---- ---- ---- .6735 +.0010 .6725 390 ---- ---- ---- ---- .6460 +.0010 .6450 395 ---- ---- ---- ---- .6190 +.0010 .6180 400 ---- ---- ---- ---- .5930 +.0010 .5920 405 ---- ---- ---- ---- .5675 +.0005 .5670 410 ---- ---- ---- ---- .5430 +.0005 .5425 415 ---- ---- ---- ---- .5195 UNCH .5195 420 ---- ---- ---- ---- .4970 +.0005 .4965 425 ---- ---- ---- ---- .4750 UNCH .4750 430 ---- ---- ---- ---- .4540 UNCH .4540 435 ---- ---- ---- ---- .4340 UNCH .4340 440 ---- ---- ---- ---- .4145 UNCH .4145 445 ---- ---- ---- ---- .3960 UNCH .3960 450 ---- ---- ---- ---- .3780 -.0005 .3785 455 ---- ---- ---- ---- .3610 -.0005 .3615 460 ---- ---- ---- ---- .3450 UNCH .3450 465 ---- ---- ---- ---- .3290 -.0005 .3295 470 ---- ---- ---- ---- .3140 -.0005 .3145 475 ---- ---- ---- ---- .3000 -.0005 .3005 480 ---- ---- ---- ---- .2860 -.0005 .2865 485 ---- ---- ---- ---- .2730 -.0005 .2735 490 ---- ---- ---- ---- .2605 -.0005 .2610 495 ---- ---- ---- ---- .2485 -.0010 .2495 500 ---- ---- ---- ---- .2370 -.0010 .2380 65 505 ---- ---- ---- ---- .2265 -.0005 .2270 510 ---- ---- ---- ---- .2160 -.0005 .2165 515 ---- ---- ---- ---- .2060 -.0010 .2070 520 ---- ---- ---- ---- .1965 -.0010 .1975 525 ---- ---- ---- ---- .1875 -.0010 .1885 530 ---- ---- ---- ---- .1790 -.0005 .1795 535 ---- ---- ---- ---- .1705 -.0010 .1715 540 ---- ---- ---- ---- .1625 -.0010 .1635 545 ---- ---- ---- ---- .1550 -.0010 .1560 550 ---- ---- ---- ---- .1480 -.0010 .1490 555 ---- ---- ---- ---- .1410 -.0010 .1420 560 ---- ---- ---- ---- .1345 -.0010 .1355 565 ---- ---- ---- ---- .1285 -.0010 .1295 570 ---- ---- ---- ---- .1225 -.0010 .1235 575 ---- ---- ---- ---- .1170 -.0010 .1180 600 ---- ---- ---- ---- .0920 -.0010 .0930 625 ---- ---- ---- ---- .0730 -.0005 .0735 650 ---- ---- ---- ---- .0575 -.0010 .0585 675 ---- ---- ---- ---- .0455 -.0010 .0465 700 ---- ---- ---- ---- .0360 -.0010 .0370 725 ---- ---- ---- ---- .0290 -.0005 .0295 750 ---- ---- ---- ---- .0230 -.0005 .0235 775 ---- ---- ---- ---- .0185 -.0005 .0190 800 ---- ---- ---- ---- .0150 UNCH .0150 825 ---- ---- ---- ---- .0120 -.0005 .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9700 +.0055 3.9645 050 ---- ---- ---- ---- 3.7200 +.0055 3.7145 075 ---- ---- ---- ---- 3.4700 +.0055 3.4645 100 ---- ---- ---- ---- 3.2200 +.0055 3.2145 125 ---- ---- ---- ---- 2.9700 +.0055 2.9645 150 ---- ---- ---- ---- 2.7200 +.0055 2.7145 175 ---- ---- ---- ---- 2.4700 +.0055 2.4645 200 ---- ---- ---- ---- 2.2200 +.0055 2.2145 220 ---- ---- ---- ---- 2.0200 +.0055 2.0145 225 ---- ---- ---- ---- 1.9700 +.0055 1.9645 230 ---- ---- ---- ---- 1.9200 +.0055 1.9145 235 ---- ---- ---- ---- 1.8700 +.0055 1.8645 240 ---- ---- ---- ---- 1.8200 +.0055 1.8145 245 ---- ---- ---- ---- 1.7710 +.0055 1.7655 250 ---- ---- ---- ---- 1.7225 +.0050 1.7175 255 ---- ---- ---- ---- 1.6750 +.0050 1.6700 260 ---- ---- ---- ---- 1.6280 +.0050 1.6230 265 ---- ---- ---- ---- 1.5815 +.0045 1.5770 270 ---- ---- ---- ---- 1.5360 +.0045 1.5315 275 ---- ---- ---- ---- 1.4915 +.0045 1.4870 280 ---- ---- ---- ---- 1.4475 +.0045 1.4430 285 ---- ---- ---- ---- 1.4040 +.0040 1.4000 290 ---- ---- ---- ---- 1.3615 +.0040 1.3575 295 ---- ---- ---- ---- 1.3195 +.0035 1.3160 300 ---- ---- ---- ---- 1.2785 +.0040 1.2745 305 ---- ---- ---- ---- 1.2380 +.0035 1.2345 310 ---- ---- ---- ---- 1.1980 +.0030 1.1950 315 ---- ---- ---- ---- 1.1590 +.0030 1.1560 320 ---- ---- ---- ---- 1.1210 +.0030 1.1180 325 ---- ---- ---- ---- 1.0835 +.0025 1.0810 330 ---- ---- ---- ---- 1.0470 +.0030 1.0440 335 ---- ---- ---- ---- 1.0110 +.0025 1.0085 340 ---- ---- ---- ---- .9760 +.0025 .9735 345 ---- ---- ---- ---- .9415 +.0025 .9390 350 ---- ---- ---- ---- .9080 +.0025 .9055 355 ---- ---- ---- ---- .8750 +.0020 .8730 360 ---- ---- ---- ---- .8430 +.0020 .8410 365 ---- ---- ---- ---- .8115 +.0015 .8100 370 ---- ---- ---- ---- .7810 +.0015 .7795 375 ---- ---- ---- ---- .7515 +.0015 .7500 380 ---- ---- ---- ---- .7225 +.0015 .7210 385 ---- ---- ---- ---- .6945 +.0015 .6930 390 ---- ---- ---- ---- .6670 +.0010 .6660 395 ---- ---- ---- ---- .6405 +.0010 .6395 400 ---- ---- ---- ---- .6145 +.0005 .6140 405 ---- ---- ---- ---- .5895 +.0005 .5890 410 ---- ---- ---- ---- .5655 +.0005 .5650 415 ---- ---- ---- ---- .5425 +.0005 .5420 420 ---- ---- ---- ---- .5195 UNCH .5195 425 ---- ---- ---- ---- .4980 +.0005 .4975 430 ---- ---- ---- ---- .4770 UNCH .4770 435 ---- ---- ---- ---- .4570 UNCH .4570 440 ---- ---- ---- ---- .4375 UNCH .4375 445 ---- ---- ---- ---- .4190 UNCH .4190 450 ---- ---- ---- ---- .4010 UNCH .4010 455 ---- ---- ---- ---- .3835 -.0005 .3840 460 ---- ---- ---- ---- .3670 -.0005 .3675 465 ---- ---- ---- ---- .3510 -.0005 .3515 470 ---- ---- ---- ---- .3360 UNCH .3360 475 ---- ---- ---- ---- .3210 -.0005 .3215 480 ---- ---- ---- ---- .3070 -.0005 .3075 485 ---- ---- ---- ---- .2935 -.0010 .2945 490 ---- ---- ---- ---- .2810 -.0005 .2815 495 ---- ---- ---- ---- .2685 -.0005 .2690 500 ---- ---- ---- ---- .2565 -.0010 .2575 505 ---- ---- ---- ---- .2455 -.0005 .2460 510 ---- ---- ---- ---- .2345 -.0010 .2355 515 ---- ---- ---- ---- .2245 -.0005 .2250 520 ---- ---- ---- ---- .2145 -.0005 .2150 525 ---- ---- ---- ---- .2050 -.0005 .2055 530 ---- ---- ---- ---- .1960 -.0005 .1965 535 ---- ---- ---- ---- .1870 -.0010 .1880 540 ---- ---- ---- ---- .1790 -.0010 .1800 545 ---- ---- ---- ---- .1710 -.0010 .1720 550 ---- ---- ---- ---- .1635 -.0010 .1645 555 ---- ---- ---- ---- .1560 -.0010 .1570 560 ---- ---- ---- ---- .1490 -.0010 .1500 565 ---- ---- ---- ---- .1425 -.0010 .1435 570 ---- ---- ---- ---- .1360 -.0010 .1370 575 ---- ---- ---- ---- .1300 -.0010 .1310 600 ---- ---- ---- ---- .1035 -.0010 .1045 625 ---- ---- ---- ---- .0825 -.0005 .0830 650 ---- ---- ---- ---- .0655 -.0010 .0665 675 ---- ---- ---- ---- .0525 -.0005 .0530 700 ---- ---- ---- ---- .0415 -.0010 .0425 725 ---- ---- ---- ---- .0335 -.0005 .0340 750 ---- ---- ---- ---- .0265 -.0005 .0270 775 ---- ---- ---- ---- .0215 -.0005 .0220 800 ---- ---- ---- ---- .0170 -.0005 .0175 825 ---- ---- ---- ---- .0140 UNCH .0140 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9700 +.0055 3.9645 050 ---- ---- ---- ---- 3.7200 +.0055 3.7145 075 ---- ---- ---- ---- 3.4700 +.0055 3.4645 100 ---- ---- ---- ---- 3.2200 +.0055 3.2145 125 ---- ---- ---- ---- 2.9700 +.0055 2.9645 150 ---- ---- ---- ---- 2.7200 +.0055 2.7145 175 ---- ---- ---- ---- 2.4700 +.0055 2.4645 200 ---- ---- ---- ---- 2.2200 +.0055 2.2145 220 ---- ---- ---- ---- 2.0200 +.0055 2.0145 225 ---- ---- ---- ---- 1.9700 +.0055 1.9645 230 ---- ---- ---- ---- 1.9200 +.0055 1.9145 235 ---- ---- ---- ---- 1.8700 +.0055 1.8645 240 ---- ---- ---- ---- 1.8210 +.0055 1.8155 245 ---- ---- ---- ---- 1.7725 +.0050 1.7675 250 ---- ---- ---- ---- 1.7250 +.0050 1.7200 255 ---- ---- ---- ---- 1.6780 +.0045 1.6735 260 ---- ---- ---- ---- 1.6320 +.0045 1.6275 265 ---- ---- ---- ---- 1.5865 +.0045 1.5820 270 ---- ---- ---- ---- 1.5420 +.0045 1.5375 275 ---- ---- ---- ---- 1.4980 +.0040 1.4940 280 ---- ---- ---- ---- 1.4550 +.0040 1.4510 285 ---- ---- ---- ---- 1.4125 +.0040 1.4085 290 ---- ---- ---- ---- 1.3705 +.0035 1.3670 295 ---- ---- ---- ---- 1.3295 +.0035 1.3260 300 ---- ---- ---- ---- 1.2895 +.0035 1.2860 305 ---- ---- ---- ---- 1.2500 +.0035 1.2465 310 ---- ---- ---- ---- 1.2110 +.0030 1.2080 315 ---- ---- ---- ---- 1.1730 +.0030 1.1700 320 ---- ---- ---- ---- 1.1355 +.0030 1.1325 325 ---- ---- ---- ---- 1.0985 +.0025 1.0960 330 ---- ---- ---- ---- 1.0630 +.0025 1.0605 335 ---- ---- ---- ---- 1.0275 +.0020 1.0255 340 ---- ---- ---- ---- .9935 +.0025 .9910 345 ---- ---- ---- ---- .9595 +.0020 .9575 350 ---- ---- ---- ---- .9265 +.0020 .9245 355 ---- ---- ---- ---- .8945 +.0020 .8925 360 ---- ---- ---- ---- .8630 +.0015 .8615 365 ---- ---- ---- ---- .8325 +.0020 .8305 370 ---- ---- ---- ---- .8025 +.0015 .8010 375 ---- ---- ---- ---- .7730 +.0010 .7720 380 ---- ---- ---- ---- .7450 +.0015 .7435 385 ---- ---- ---- ---- .7170 +.0010 .7160 390 ---- ---- ---- ---- .6900 +.0010 .6890 395 ---- ---- ---- ---- .6640 +.0010 .6630 400 ---- ---- ---- ---- .6385 +.0005 .6380 405 ---- ---- ---- ---- .6140 +.0005 .6135 410 ---- ---- ---- ---- .5900 +.0005 .5895 415 ---- ---- ---- ---- .5670 +.0005 .5665 420 ---- ---- ---- ---- .5450 +.0005 .5445 425 ---- ---- ---- ---- .5230 UNCH .5230 430 ---- ---- ---- ---- .5025 +.0005 .5020 435 ---- ---- ---- ---- .4825 +.0005 .4820 440 ---- ---- ---- ---- .4630 UNCH .4630 445 ---- ---- ---- ---- .4445 +.0005 .4440 450 ---- ---- ---- ---- .4265 UNCH .4265 455 ---- ---- ---- ---- .4090 UNCH .4090 460 ---- ---- ---- ---- .3925 UNCH .3925 465 ---- ---- ---- ---- .3765 UNCH .3765 470 ---- ---- ---- ---- .3610 -.0005 .3615 475 ---- ---- ---- ---- .3460 -.0005 .3465 480 ---- ---- ---- ---- .3320 -.0005 .3325 485 ---- ---- ---- ---- .3185 -.0005 .3190 490 ---- ---- ---- ---- .3055 -.0005 .3060 495 ---- ---- ---- ---- .2925 -.0005 .2930 500 ---- ---- ---- ---- .2805 -.0005 .2810 505 ---- ---- ---- ---- .2690 -.0005 .2695 510 ---- ---- ---- ---- .2580 -.0005 .2585 515 ---- ---- ---- ---- .2475 -.0005 .2480 520 ---- ---- ---- ---- .2370 -.0010 .2380 525 ---- ---- ---- ---- .2275 -.0005 .2280 530 ---- ---- ---- ---- .2180 -.0010 .2190 535 ---- ---- ---- ---- .2090 -.0010 .2100 540 ---- ---- ---- ---- .2005 -.0005 .2010 545 ---- ---- ---- ---- .1920 -.0010 .1930 550 ---- ---- ---- ---- .1840 -.0010 .1850 555 ---- ---- ---- ---- .1765 -.0010 .1775 575 ---- ---- ---- ---- .1490 -.0010 .1500 600 ---- ---- ---- ---- .1205 -.0010 .1215 625 ---- ---- ---- ---- .0975 -.0010 .0985 650 ---- ---- ---- ---- .0790 -.0010 .0800 675 ---- ---- ---- ---- .0640 -.0010 .0650 700 ---- ---- ---- ---- .0520 -.0010 .0530 725 ---- ---- ---- ---- .0425 -.0005 .0430 750 ---- ---- ---- ---- .0345 -.0005 .0350 775 ---- ---- ---- ---- .0285 UNCH .0285 800 ---- ---- ---- ---- .0230 -.0005 .0235 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9640 +.0050 3.9590 050 ---- ---- ---- ---- 3.7140 +.0050 3.7090 075 ---- ---- ---- ---- 3.4640 +.0050 3.4590 100 ---- ---- ---- ---- 3.2140 +.0050 3.2090 125 ---- ---- ---- ---- 2.9640 +.0050 2.9590 150 ---- ---- ---- ---- 2.7140 +.0050 2.7090 175 ---- ---- ---- ---- 2.4640 +.0050 2.4590 200 ---- ---- ---- ---- 2.2140 +.0050 2.2090 225 ---- ---- ---- ---- 1.9655 +.0050 1.9605 230 ---- ---- ---- ---- 1.9170 +.0045 1.9125 235 ---- ---- ---- ---- 1.8695 +.0045 1.8650 240 ---- ---- ---- ---- 1.8220 +.0040 1.8180 245 ---- ---- ---- ---- 1.7755 +.0040 1.7715 250 ---- ---- ---- ---- 1.7300 +.0040 1.7260 255 ---- ---- ---- ---- 1.6845 +.0040 1.6805 260 ---- ---- ---- ---- 1.6395 +.0035 1.6360 265 ---- ---- ---- ---- 1.5955 +.0035 1.5920 270 ---- ---- ---- ---- 1.5520 +.0035 1.5485 275 ---- ---- ---- ---- 1.5085 +.0030 1.5055 280 ---- ---- ---- ---- 1.4660 +.0030 1.4630 285 ---- ---- ---- ---- 1.4245 +.0035 1.4210 290 ---- ---- ---- ---- 1.3830 +.0030 1.3800 295 ---- ---- ---- ---- 1.3420 +.0025 1.3395 300 ---- ---- ---- ---- 1.3020 +.0025 1.2995 305 ---- ---- ---- ---- 1.2625 +.0025 1.2600 310 ---- ---- ---- ---- 1.2240 +.0025 1.2215 315 ---- ---- ---- ---- 1.1855 +.0020 1.1835 320 ---- ---- ---- ---- 1.1480 +.0020 1.1460 325 ---- ---- ---- ---- 1.1115 +.0020 1.1095 330 ---- ---- ---- ---- 1.0755 +.0020 1.0735 335 ---- ---- ---- ---- 1.0400 +.0020 1.0380 340 ---- ---- ---- ---- 1.0055 +.0020 1.0035 345 ---- ---- ---- ---- .9715 +.0015 .9700 350 ---- ---- ---- ---- .9385 +.0015 .9370 355 ---- ---- ---- ---- .9065 +.0015 .9050 360 ---- ---- ---- ---- .8750 +.0015 .8735 365 ---- ---- ---- ---- .8445 +.0015 .8430 370 ---- ---- ---- ---- .8145 +.0010 .8135 375 ---- ---- ---- ---- .7855 +.0010 .7845 380 ---- ---- ---- ---- .7575 +.0010 .7565 385 ---- ---- ---- ---- .7300 +.0010 .7290 390 ---- ---- ---- ---- .7030 +.0005 .7025 395 ---- ---- ---- ---- .6775 +.0005 .6770 400 ---- ---- ---- ---- .6525 +.0005 .6520 405 ---- ---- ---- ---- .6280 +.0005 .6275 410 ---- ---- ---- ---- .6045 UNCH .6045 415 ---- ---- ---- ---- .5820 +.0005 .5815 420 ---- ---- ---- ---- .5600 UNCH .5600 425 ---- ---- ---- ---- .5390 UNCH .5390 430 ---- ---- ---- ---- .5185 UNCH .5185 435 ---- ---- ---- ---- .4990 UNCH .4990 440 ---- ---- ---- ---- .4800 UNCH .4800 445 ---- ---- ---- ---- .4615 UNCH .4615 450 ---- ---- ---- ---- .4440 UNCH .4440 455 ---- ---- ---- ---- .4270 UNCH .4270 460 ---- ---- ---- ---- .4105 UNCH .4105 465 ---- ---- ---- ---- .3945 -.0005 .3950 470 ---- ---- ---- ---- .3795 -.0005 .3800 475 ---- ---- ---- ---- .3650 -.0005 .3655 480 ---- ---- ---- ---- .3510 -.0005 .3515 485 ---- ---- ---- ---- .3375 -.0005 .3380 490 ---- ---- ---- ---- .3245 -.0005 .3250 495 ---- ---- ---- ---- .3120 -.0005 .3125 500 ---- ---- ---- ---- .3000 -.0005 .3005 505 ---- ---- ---- ---- .2885 -.0005 .2890 510 ---- ---- ---- ---- .2775 -.0005 .2780 515 ---- ---- ---- ---- .2670 -.0005 .2675 520 ---- ---- ---- ---- .2565 -.0010 .2575 525 ---- ---- ---- ---- .2470 -.0005 .2475 530 ---- ---- ---- ---- .2375 -.0005 .2380 535 ---- ---- ---- ---- .2285 -.0005 .2290 540 ---- ---- ---- ---- .2195 -.0010 .2205 545 ---- ---- ---- ---- .2110 -.0010 .2120 550 ---- ---- ---- ---- .2030 -.0010 .2040 555 ---- ---- ---- ---- .1955 -.0010 .1965 575 ---- ---- ---- ---- .1675 -.0010 .1685 600 ---- ---- ---- ---- .1385 -.0010 .1395 625 ---- ---- ---- ---- .1145 -.0010 .1155 650 ---- ---- ---- ---- .0950 -.0010 .0960 675 ---- ---- ---- ---- .0790 -.0010 .0800 700 ---- ---- ---- ---- .0660 -.0010 .0670 725 ---- ---- ---- ---- .0555 -.0005 .0560 750 ---- ---- ---- ---- .0465 -.0005 .0470 775 ---- ---- ---- ---- .0390 -.0010 .0400 800 ---- ---- ---- ---- .0330 -.0005 .0335 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9640 +.0050 3.9590 050 ---- ---- ---- ---- 3.7140 +.0050 3.7090 075 ---- ---- ---- ---- 3.4640 +.0050 3.4590 100 ---- ---- ---- ---- 3.2140 +.0050 3.2090 125 ---- ---- ---- ---- 2.9640 +.0050 2.9590 150 ---- ---- ---- ---- 2.7140 +.0050 2.7090 175 ---- ---- ---- ---- 2.4640 +.0050 2.4590 200 ---- ---- ---- ---- 2.2150 +.0045 2.2105 225 ---- ---- ---- ---- 1.9760 +.0040 1.9720 230 ---- ---- ---- ---- 1.9295 +.0040 1.9255 235 ---- ---- ---- ---- 1.8835 +.0040 1.8795 240 ---- ---- ---- ---- 1.8380 +.0040 1.8340 245 ---- ---- ---- ---- 1.7925 +.0035 1.7890 250 ---- ---- ---- ---- 1.7480 +.0040 1.7440 255 ---- ---- ---- ---- 1.7035 +.0035 1.7000 260 ---- ---- ---- ---- 1.6590 +.0030 1.6560 265 ---- ---- ---- ---- 1.6155 +.0035 1.6120 270 ---- ---- ---- ---- 1.5720 +.0030 1.5690 275 ---- ---- ---- ---- 1.5295 +.0035 1.5260 280 ---- ---- ---- ---- 1.4870 +.0030 1.4840 285 ---- ---- ---- ---- 1.4450 +.0030 1.4420 290 ---- ---- ---- ---- 1.4035 +.0030 1.4005 295 ---- ---- ---- ---- 1.3625 +.0030 1.3595 300 ---- ---- ---- ---- 1.3220 +.0025 1.3195 305 ---- ---- ---- ---- 1.2820 +.0025 1.2795 310 ---- ---- ---- ---- 1.2425 +.0025 1.2400 315 ---- ---- ---- ---- 1.2040 +.0025 1.2015 320 ---- ---- ---- ---- 1.1655 +.0020 1.1635 325 ---- ---- ---- ---- 1.1285 +.0020 1.1265 330 ---- ---- ---- ---- 1.0915 +.0020 1.0895 335 ---- ---- ---- ---- 1.0560 +.0020 1.0540 340 ---- ---- ---- ---- 1.0205 +.0015 1.0190 345 ---- ---- ---- ---- .9865 +.0015 .9850 350 ---- ---- ---- ---- .9530 +.0015 .9515 355 ---- ---- ---- ---- .9205 +.0010 .9195 360 ---- ---- ---- ---- .8890 +.0010 .8880 365 ---- ---- ---- ---- .8585 +.0010 .8575 370 ---- ---- ---- ---- .8290 +.0010 .8280 375 ---- ---- ---- ---- .8005 +.0015 .7990 380 ---- ---- ---- ---- .7725 +.0010 .7715 385 ---- ---- ---- ---- .7455 +.0005 .7450 390 ---- ---- ---- ---- .7195 +.0005 .7190 395 ---- ---- ---- ---- .6945 +.0005 .6940 400 ---- ---- ---- ---- .6705 +.0005 .6700 405 ---- ---- ---- ---- .6470 +.0005 .6465 410 ---- ---- ---- ---- .6245 +.0005 .6240 415 ---- ---- ---- ---- .6030 +.0005 .6025 420 ---- ---- ---- ---- .5820 UNCH .5820 425 ---- ---- ---- ---- .5620 UNCH .5620 430 ---- ---- ---- ---- .5425 UNCH .5425 435 ---- ---- ---- ---- .5240 UNCH .5240 440 ---- ---- ---- ---- .5065 UNCH .5065 445 ---- ---- ---- ---- .4895 UNCH .4895 450 ---- ---- ---- ---- .4730 -.0005 .4735 455 ---- ---- ---- ---- .4575 -.0005 .4580 460 ---- ---- ---- ---- .4425 -.0005 .4430 465 ---- ---- ---- ---- .4285 UNCH .4285 470 ---- ---- ---- ---- .4145 -.0005 .4150 475 ---- ---- ---- ---- .4015 -.0005 .4020 480 ---- ---- ---- ---- .3890 -.0005 .3895 485 ---- ---- ---- ---- .3770 -.0005 .3775 490 ---- ---- ---- ---- .3655 -.0005 .3660 495 ---- ---- ---- ---- .3545 -.0010 .3555 500 ---- ---- ---- ---- .3445 -.0005 .3450 505 ---- ---- ---- ---- .3345 -.0005 .3350 510 ---- ---- ---- ---- .3250 -.0005 .3255 515 ---- ---- ---- ---- .3155 -.0010 .3165 520 ---- ---- ---- ---- .3070 -.0005 .3075 525 ---- ---- ---- ---- .2985 -.0010 .2995 550 ---- ---- ---- ---- .2620 -.0010 .2630 575 ---- ---- ---- ---- .2325 -.0010 .2335 600 ---- ---- ---- ---- .2075 -.0015 .2090 625 ---- ---- ---- ---- .1870 -.0015 .1885 650 ---- ---- ---- ---- .1700 -.0010 .1710 675 ---- ---- ---- ---- .1555 -.0015 .1570 700 ---- ---- ---- ---- .1435 -.0010 .1445 725 ---- ---- ---- ---- .1335 -.0010 .1345 750 ---- ---- ---- ---- .1245 -.0015 .1260 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9575 +.0045 3.9530 050 ---- ---- ---- ---- 3.7075 +.0045 3.7030 075 ---- ---- ---- ---- 3.4575 +.0045 3.4530 100 ---- ---- ---- ---- 3.2075 +.0045 3.2030 125 ---- ---- ---- ---- 2.9575 +.0045 2.9530 150 ---- ---- ---- ---- 2.7075 +.0045 2.7030 175 ---- ---- ---- ---- 2.4575 +.0045 2.4530 200 ---- ---- ---- ---- 2.2105 +.0040 2.2065 225 ---- ---- ---- ---- 1.9745 +.0035 1.9710 230 ---- ---- ---- ---- 1.9285 +.0035 1.9250 235 ---- ---- ---- ---- 1.8830 +.0035 1.8795 240 ---- ---- ---- ---- 1.8375 +.0030 1.8345 245 ---- ---- ---- ---- 1.7930 +.0030 1.7900 250 ---- ---- ---- ---- 1.7485 +.0030 1.7455 255 ---- ---- ---- ---- 1.7045 +.0030 1.7015 260 ---- ---- ---- ---- 1.6605 +.0025 1.6580 265 ---- ---- ---- ---- 1.6175 +.0030 1.6145 270 ---- ---- ---- ---- 1.5745 +.0025 1.5720 275 ---- ---- ---- ---- 1.5320 +.0025 1.5295 280 ---- ---- ---- ---- 1.4900 +.0025 1.4875 285 ---- ---- ---- ---- 1.4485 +.0025 1.4460 290 ---- ---- ---- ---- 1.4075 +.0025 1.4050 295 ---- ---- ---- ---- 1.3665 +.0020 1.3645 300 ---- ---- ---- ---- 1.3265 +.0020 1.3245 305 ---- ---- ---- ---- 1.2870 +.0015 1.2855 310 ---- ---- ---- ---- 1.2485 +.0020 1.2465 315 ---- ---- ---- ---- 1.2100 +.0015 1.2085 320 ---- ---- ---- ---- 1.1725 +.0015 1.1710 325 ---- ---- ---- ---- 1.1355 +.0015 1.1340 330 ---- ---- ---- ---- 1.0995 +.0015 1.0980 335 ---- ---- ---- ---- 1.0640 +.0015 1.0625 340 ---- ---- ---- ---- 1.0295 +.0015 1.0280 345 ---- ---- ---- ---- .9960 +.0015 .9945 350 ---- ---- ---- ---- .9630 +.0010 .9620 355 ---- ---- ---- ---- .9310 +.0010 .9300 360 ---- ---- ---- ---- .9000 +.0010 .8990 365 ---- ---- ---- ---- .8700 +.0010 .8690 370 ---- ---- ---- ---- .8410 +.0010 .8400 375 ---- ---- ---- ---- .8125 +.0005 .8120 380 ---- ---- ---- ---- .7850 +.0005 .7845 385 ---- ---- ---- ---- .7585 +.0005 .7580 390 ---- ---- ---- ---- .7330 +.0005 .7325 395 ---- ---- ---- ---- .7080 UNCH .7080 400 ---- ---- ---- ---- .6845 +.0005 .6840 405 ---- ---- ---- ---- .6610 UNCH .6610 410 ---- ---- ---- ---- .6390 +.0005 .6385 415 ---- ---- ---- ---- .6175 +.0005 .6170 420 ---- ---- ---- ---- .5965 UNCH .5965 425 ---- ---- ---- ---- .5765 UNCH .5765 430 ---- ---- ---- ---- .5570 -.0005 .5575 435 ---- ---- ---- ---- .5385 -.0005 .5390 440 ---- ---- ---- ---- .5210 UNCH .5210 445 ---- ---- ---- ---- .5040 UNCH .5040 450 ---- ---- ---- ---- .4875 UNCH .4875 455 ---- ---- ---- ---- .4715 -.0005 .4720 460 ---- ---- ---- ---- .4565 -.0005 .4570 465 ---- ---- ---- ---- .4420 -.0005 .4425 470 ---- ---- ---- ---- .4280 -.0005 .4285 475 ---- ---- ---- ---- .4145 -.0005 .4150 480 ---- ---- ---- ---- .4020 -.0005 .4025 485 ---- ---- ---- ---- .3895 -.0005 .3900 490 ---- ---- ---- ---- .3780 -.0005 .3785 495 ---- ---- ---- ---- .3665 -.0005 .3670 500 ---- ---- ---- ---- .3555 -.0010 .3565 505 ---- ---- ---- ---- .3455 -.0005 .3460 510 ---- ---- ---- ---- .3355 -.0010 .3365 515 ---- ---- ---- ---- .3260 -.0010 .3270 520 ---- ---- ---- ---- .3170 -.0010 .3180 525 ---- ---- ---- ---- .3080 -.0010 .3090 550 ---- ---- ---- ---- .2695 -.0010 .2705 575 ---- ---- ---- ---- .2380 -.0010 .2390 600 ---- ---- ---- ---- .2115 -.0010 .2125 625 ---- ---- ---- ---- .1895 -.0010 .1905 650 ---- ---- ---- ---- .1705 -.0010 .1715 675 ---- ---- ---- ---- .1550 -.0010 .1560 700 ---- ---- ---- ---- .1415 -.0010 .1425 725 ---- ---- ---- ---- .1300 -.0010 .1310 750 ---- ---- ---- ---- .1205 -.0010 .1215 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9575 +.0045 3.9530 050 ---- ---- ---- ---- 3.7075 +.0045 3.7030 075 ---- ---- ---- ---- 3.4575 +.0045 3.4530 100 ---- ---- ---- ---- 3.2075 +.0045 3.2030 125 ---- ---- ---- ---- 2.9575 +.0045 2.9530 150 ---- ---- ---- ---- 2.7075 +.0045 2.7030 175 ---- ---- ---- ---- 2.4575 +.0045 2.4530 200 ---- ---- ---- ---- 2.2125 +.0040 2.2085 225 ---- ---- ---- ---- 1.9790 +.0030 1.9760 230 ---- ---- ---- ---- 1.9340 +.0035 1.9305 235 ---- ---- ---- ---- 1.8885 +.0030 1.8855 240 ---- ---- ---- ---- 1.8440 +.0030 1.8410 245 ---- ---- ---- ---- 1.8000 +.0030 1.7970 250 ---- ---- ---- ---- 1.7560 +.0030 1.7530 255 ---- ---- ---- ---- 1.7125 +.0030 1.7095 260 ---- ---- ---- ---- 1.6690 +.0025 1.6665 265 ---- ---- ---- ---- 1.6265 +.0025 1.6240 270 ---- ---- ---- ---- 1.5840 +.0025 1.5815 275 ---- ---- ---- ---- 1.5420 +.0025 1.5395 280 ---- ---- ---- ---- 1.5000 +.0020 1.4980 285 ---- ---- ---- ---- 1.4590 +.0020 1.4570 290 ---- ---- ---- ---- 1.4185 +.0025 1.4160 295 ---- ---- ---- ---- 1.3780 +.0020 1.3760 300 ---- ---- ---- ---- 1.3385 +.0020 1.3365 305 ---- ---- ---- ---- 1.2990 +.0020 1.2970 310 ---- ---- ---- ---- 1.2605 +.0020 1.2585 315 ---- ---- ---- ---- 1.2225 +.0020 1.2205 320 ---- ---- ---- ---- 1.1850 +.0015 1.1835 325 ---- ---- ---- ---- 1.1485 +.0020 1.1465 330 ---- ---- ---- ---- 1.1125 +.0015 1.1110 335 ---- ---- ---- ---- 1.0770 +.0015 1.0755 340 ---- ---- ---- ---- 1.0425 +.0010 1.0415 345 ---- ---- ---- ---- 1.0090 +.0010 1.0080 350 ---- ---- ---- ---- .9765 +.0010 .9755 355 ---- ---- ---- ---- .9450 +.0010 .9440 360 ---- ---- ---- ---- .9140 +.0010 .9130 365 ---- ---- ---- ---- .8845 +.0010 .8835 370 ---- ---- ---- ---- .8555 +.0010 .8545 375 ---- ---- ---- ---- .8275 +.0010 .8265 380 ---- ---- ---- ---- .8005 +.0010 .7995 385 ---- ---- ---- ---- .7740 +.0005 .7735 390 ---- ---- ---- ---- .7490 +.0005 .7485 395 ---- ---- ---- ---- .7245 +.0005 .7240 400 ---- ---- ---- ---- .7005 UNCH .7005 405 ---- ---- ---- ---- .6780 +.0005 .6775 410 ---- ---- ---- ---- .6560 +.0005 .6555 415 ---- ---- ---- ---- .6345 UNCH .6345 420 ---- ---- ---- ---- .6145 +.0005 .6140 425 ---- ---- ---- ---- .5945 UNCH .5945 430 ---- ---- ---- ---- .5755 -.0005 .5760 435 ---- ---- ---- ---- .5575 UNCH .5575 440 ---- ---- ---- ---- .5400 UNCH .5400 445 ---- ---- ---- ---- .5235 UNCH .5235 450 ---- ---- ---- ---- .5070 -.0005 .5075 455 ---- ---- ---- ---- .4915 -.0005 .4920 460 ---- ---- ---- ---- .4770 -.0005 .4775 465 ---- ---- ---- ---- .4625 -.0005 .4630 470 ---- ---- ---- ---- .4490 -.0005 .4495 475 ---- ---- ---- ---- .4360 -.0005 .4365 480 ---- ---- ---- ---- .4235 -.0005 .4240 485 ---- ---- ---- ---- .4115 -.0005 .4120 490 ---- ---- ---- ---- .4000 -.0005 .4005 495 ---- ---- ---- ---- .3890 -.0005 .3895 500 ---- ---- ---- ---- .3785 -.0005 .3790 505 ---- ---- ---- ---- .3685 -.0005 .3690 510 ---- ---- ---- ---- .3590 -.0005 .3595 515 ---- ---- ---- ---- .3495 -.0010 .3505 520 ---- ---- ---- ---- .3405 -.0010 .3415 525 ---- ---- ---- ---- .3320 -.0010 .3330 550 ---- ---- ---- ---- .2945 -.0010 .2955 575 ---- ---- ---- ---- .2640 -.0010 .2650 600 ---- ---- ---- ---- .2380 -.0015 .2395 625 ---- ---- ---- ---- .2165 -.0010 .2175 650 ---- ---- ---- ---- .1985 -.0010 .1995 675 ---- ---- ---- ---- .1830 -.0010 .1840 700 ---- ---- ---- ---- .1700 -.0010 .1710 725 ---- ---- ---- ---- .1585 -.0015 .1600 750 ---- ---- ---- ---- .1490 -.0010 .1500 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0045 3.9485 050 ---- ---- ---- ---- 3.7030 +.0045 3.6985 075 ---- ---- ---- ---- 3.4530 +.0045 3.4485 100 ---- ---- ---- ---- 3.2030 +.0045 3.1985 125 ---- ---- ---- ---- 2.9530 +.0045 2.9485 150 ---- ---- ---- ---- 2.7030 +.0045 2.6985 175 ---- ---- ---- ---- 2.4530 +.0045 2.4485 200 ---- ---- ---- ---- 2.2110 +.0040 2.2070 225 ---- ---- ---- ---- 1.9795 +.0030 1.9765 230 ---- ---- ---- ---- 1.9345 +.0030 1.9315 235 ---- ---- ---- ---- 1.8895 +.0025 1.8870 240 ---- ---- ---- ---- 1.8455 +.0030 1.8425 245 ---- ---- ---- ---- 1.8015 +.0030 1.7985 250 ---- ---- ---- ---- 1.7575 +.0025 1.7550 255 ---- ---- ---- ---- 1.7145 +.0025 1.7120 260 ---- ---- ---- ---- 1.6715 +.0025 1.6690 265 ---- ---- ---- ---- 1.6290 +.0025 1.6265 270 ---- ---- ---- ---- 1.5870 +.0025 1.5845 275 ---- ---- ---- ---- 1.5450 +.0020 1.5430 280 ---- ---- ---- ---- 1.5040 +.0025 1.5015 285 ---- ---- ---- ---- 1.4630 +.0020 1.4610 290 ---- ---- ---- ---- 1.4225 +.0020 1.4205 295 ---- ---- ---- ---- 1.3825 +.0020 1.3805 300 ---- ---- ---- ---- 1.3435 +.0020 1.3415 305 ---- ---- ---- ---- 1.3045 +.0020 1.3025 310 ---- ---- ---- ---- 1.2665 +.0020 1.2645 315 ---- ---- ---- ---- 1.2285 +.0015 1.2270 320 ---- ---- ---- ---- 1.1920 +.0020 1.1900 325 ---- ---- ---- ---- 1.1555 +.0015 1.1540 330 ---- ---- ---- ---- 1.1200 +.0015 1.1185 335 ---- ---- ---- ---- 1.0855 +.0015 1.0840 340 ---- ---- ---- ---- 1.0515 +.0015 1.0500 345 ---- ---- ---- ---- 1.0185 +.0015 1.0170 350 ---- ---- ---- ---- .9860 +.0010 .9850 355 ---- ---- ---- ---- .9550 +.0010 .9540 360 ---- ---- ---- ---- .9245 +.0010 .9235 365 ---- ---- ---- ---- .8950 +.0010 .8940 370 ---- ---- ---- ---- .8665 +.0010 .8655 375 ---- ---- ---- ---- .8385 +.0005 .8380 380 ---- ---- ---- ---- .8120 +.0010 .8110 385 ---- ---- ---- ---- .7860 +.0005 .7855 390 ---- ---- ---- ---- .7610 +.0005 .7605 395 ---- ---- ---- ---- .7365 +.0005 .7360 400 ---- ---- ---- ---- .7135 +.0005 .7130 405 ---- ---- ---- ---- .6905 UNCH .6905 410 ---- ---- ---- ---- .6690 +.0005 .6685 415 ---- ---- ---- ---- .6480 +.0005 .6475 420 ---- ---- ---- ---- .6275 UNCH .6275 425 ---- ---- ---- ---- .6080 UNCH .6080 430 ---- ---- ---- ---- .5895 UNCH .5895 435 ---- ---- ---- ---- .5715 UNCH .5715 440 ---- ---- ---- ---- .5540 UNCH .5540 445 ---- ---- ---- ---- .5375 UNCH .5375 450 ---- ---- ---- ---- .5215 UNCH .5215 455 ---- ---- ---- ---- .5060 -.0005 .5065 460 ---- ---- ---- ---- .4915 UNCH .4915 465 ---- ---- ---- ---- .4770 -.0005 .4775 470 ---- ---- ---- ---- .4635 -.0005 .4640 475 ---- ---- ---- ---- .4510 UNCH .4510 480 ---- ---- ---- ---- .4385 -.0005 .4390 485 ---- ---- ---- ---- .4265 -.0005 .4270 490 ---- ---- ---- ---- .4150 -.0005 .4155 495 ---- ---- ---- ---- .4040 -.0010 .4050 500 ---- ---- ---- ---- .3935 -.0010 .3945 505 ---- ---- ---- ---- .3835 -.0010 .3845 510 ---- ---- ---- ---- .3740 -.0010 .3750 515 ---- ---- ---- ---- .3650 -.0005 .3655 520 ---- ---- ---- ---- .3560 -.0010 .3570 525 ---- ---- ---- ---- .3475 -.0010 .3485 550 ---- ---- ---- ---- .3105 -.0010 .3115 575 ---- ---- ---- ---- .2795 -.0010 .2805 600 ---- ---- ---- ---- .2540 -.0010 .2550 625 ---- ---- ---- ---- .2325 -.0010 .2335 650 ---- ---- ---- ---- .2140 -.0010 .2150 675 ---- ---- ---- ---- .1985 -.0010 .1995 700 ---- ---- ---- ---- .1855 -.0010 .1865 725 ---- ---- ---- ---- .1740 -.0010 .1750 750 ---- ---- ---- ---- .1645 -.0010 .1655 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 +.0045 3.9485 050 ---- ---- ---- ---- 3.7030 +.0045 3.6985 075 ---- ---- ---- ---- 3.4530 +.0045 3.4485 100 ---- ---- ---- ---- 3.2030 +.0045 3.1985 125 ---- ---- ---- ---- 2.9530 +.0045 2.9485 150 ---- ---- ---- ---- 2.7030 +.0045 2.6985 175 ---- ---- ---- ---- 2.4530 +.0045 2.4485 200 ---- ---- ---- ---- 2.2105 +.0035 2.2070 225 ---- ---- ---- ---- 1.9805 +.0035 1.9770 230 ---- ---- ---- ---- 1.9355 +.0030 1.9325 235 ---- ---- ---- ---- 1.8915 +.0030 1.8885 240 ---- ---- ---- ---- 1.8475 +.0030 1.8445 245 ---- ---- ---- ---- 1.8040 +.0030 1.8010 250 ---- ---- ---- ---- 1.7610 +.0030 1.7580 255 ---- ---- ---- ---- 1.7180 +.0025 1.7155 260 ---- ---- ---- ---- 1.6755 +.0025 1.6730 265 ---- ---- ---- ---- 1.6340 +.0025 1.6315 270 ---- ---- ---- ---- 1.5925 +.0025 1.5900 275 ---- ---- ---- ---- 1.5515 +.0025 1.5490 280 ---- ---- ---- ---- 1.5105 +.0020 1.5085 285 ---- ---- ---- ---- 1.4705 +.0020 1.4685 290 ---- ---- ---- ---- 1.4310 +.0020 1.4290 295 ---- ---- ---- ---- 1.3920 +.0020 1.3900 300 ---- ---- ---- ---- 1.3535 +.0020 1.3515 305 ---- ---- ---- ---- 1.3155 +.0020 1.3135 310 ---- ---- ---- ---- 1.2780 +.0020 1.2760 315 ---- ---- ---- ---- 1.2410 +.0015 1.2395 320 ---- ---- ---- ---- 1.2050 +.0015 1.2035 325 ---- ---- ---- ---- 1.1695 +.0015 1.1680 330 ---- ---- ---- ---- 1.1345 +.0010 1.1335 335 ---- ---- ---- ---- 1.1005 +.0010 1.0995 340 ---- ---- ---- ---- 1.0675 +.0015 1.0660 345 ---- ---- ---- ---- 1.0350 +.0015 1.0335 350 ---- ---- ---- ---- 1.0030 +.0010 1.0020 355 ---- ---- ---- ---- .9725 +.0010 .9715 360 ---- ---- ---- ---- .9425 +.0010 .9415 365 ---- ---- ---- ---- .9135 +.0010 .9125 370 ---- ---- ---- ---- .8850 +.0005 .8845 375 ---- ---- ---- ---- .8580 +.0010 .8570 380 ---- ---- ---- ---- .8315 +.0010 .8305 385 ---- ---- ---- ---- .8055 +.0005 .8050 390 ---- ---- ---- ---- .7805 +.0005 .7800 395 ---- ---- ---- ---- .7565 +.0005 .7560 400 ---- ---- ---- ---- .7335 +.0005 .7330 405 ---- ---- ---- ---- .7110 +.0005 .7105 410 ---- ---- ---- ---- .6890 UNCH .6890 415 ---- ---- ---- ---- .6680 UNCH .6680 420 ---- ---- ---- ---- .6480 UNCH .6480 425 ---- ---- ---- ---- .6285 UNCH .6285 430 ---- ---- ---- ---- .6100 UNCH .6100 435 ---- ---- ---- ---- .5915 -.0005 .5920 440 ---- ---- ---- ---- .5745 UNCH .5745 445 ---- ---- ---- ---- .5575 UNCH .5575 450 ---- ---- ---- ---- .5415 UNCH .5415 455 ---- ---- ---- ---- .5260 -.0005 .5265 460 ---- ---- ---- ---- .5110 -.0005 .5115 465 ---- ---- ---- ---- .4970 UNCH .4970 470 ---- ---- ---- ---- .4830 -.0005 .4835 475 ---- ---- ---- ---- .4700 -.0005 .4705 480 ---- ---- ---- ---- .4575 -.0005 .4580 485 ---- ---- ---- ---- .4450 -.0005 .4455 490 ---- ---- ---- ---- .4335 -.0005 .4340 495 ---- ---- ---- ---- .4225 -.0005 .4230 500 ---- ---- ---- ---- .4115 -.0005 .4120 505 ---- ---- ---- ---- .4010 -.0005 .4015 510 ---- ---- ---- ---- .3910 -.0010 .3920 515 ---- ---- ---- ---- .3815 -.0010 .3825 520 ---- ---- ---- ---- .3725 -.0005 .3730 525 ---- ---- ---- ---- .3635 -.0005 .3640 550 ---- ---- ---- ---- .3235 -.0010 .3245 575 ---- ---- ---- ---- .2900 -.0010 .2910 600 ---- ---- ---- ---- .2615 -.0010 .2625 625 ---- ---- ---- ---- .2370 -.0010 .2380 650 ---- ---- ---- ---- .2165 -.0010 .2175 675 ---- ---- ---- ---- .1985 -.0010 .1995 700 ---- ---- ---- ---- .1830 -.0015 .1845 725 ---- ---- ---- ---- .1700 -.0010 .1710 750 ---- ---- ---- ---- .1585 -.0010 .1595 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9460 +.0045 3.9415 050 ---- ---- ---- ---- 3.6960 +.0045 3.6915 075 ---- ---- ---- ---- 3.4460 +.0045 3.4415 100 ---- ---- ---- ---- 3.1960 +.0045 3.1915 125 ---- ---- ---- ---- 2.9460 +.0045 2.9415 150 ---- ---- ---- ---- 2.6960 +.0045 2.6915 175 ---- ---- ---- ---- 2.4465 +.0045 2.4420 200 ---- ---- ---- ---- 2.2070 +.0035 2.2035 225 ---- ---- ---- ---- 1.9795 +.0030 1.9765 250 ---- ---- ---- ---- 1.7625 +.0025 1.7600 260 ---- ---- ---- ---- 1.6785 +.0025 1.6760 265 ---- ---- ---- ---- 1.6370 +.0025 1.6345 270 ---- ---- ---- ---- 1.5955 +.0020 1.5935 275 ---- ---- ---- ---- 1.5550 +.0020 1.5530 280 ---- ---- ---- ---- 1.5145 +.0020 1.5125 285 ---- ---- ---- ---- 1.4750 +.0020 1.4730 290 ---- ---- ---- ---- 1.4355 +.0020 1.4335 295 ---- ---- ---- ---- 1.3965 +.0015 1.3950 300 ---- ---- ---- ---- 1.3585 +.0020 1.3565 305 ---- ---- ---- ---- 1.3205 +.0015 1.3190 310 ---- ---- ---- ---- 1.2830 +.0015 1.2815 315 ---- ---- ---- ---- 1.2465 +.0015 1.2450 320 ---- ---- ---- ---- 1.2105 +.0015 1.2090 325 ---- ---- ---- ---- 1.1755 +.0015 1.1740 330 ---- ---- ---- ---- 1.1405 +.0010 1.1395 335 ---- ---- ---- ---- 1.1065 +.0010 1.1055 340 ---- ---- ---- ---- 1.0735 +.0010 1.0725 345 ---- ---- ---- ---- 1.0415 +.0010 1.0405 350 ---- ---- ---- ---- 1.0100 +.0010 1.0090 355 ---- ---- ---- ---- .9795 +.0010 .9785 360 ---- ---- ---- ---- .9495 +.0005 .9490 365 ---- ---- ---- ---- .9210 +.0010 .9200 370 ---- ---- ---- ---- .8930 +.0010 .8920 375 ---- ---- ---- ---- .8660 +.0010 .8650 380 ---- ---- ---- ---- .8395 +.0005 .8390 385 ---- ---- ---- ---- .8145 +.0005 .8140 390 ---- ---- ---- ---- .7900 +.0005 .7895 395 ---- ---- ---- ---- .7660 +.0005 .7655 400 ---- ---- ---- ---- .7430 UNCH .7430 405 ---- ---- ---- ---- .7210 +.0005 .7205 410 ---- ---- ---- ---- .6995 UNCH .6995 415 ---- ---- ---- ---- .6790 UNCH .6790 420 ---- ---- ---- ---- .6590 UNCH .6590 425 ---- ---- ---- ---- .6400 UNCH .6400 430 ---- ---- ---- ---- .6215 UNCH .6215 435 ---- ---- ---- ---- .6035 UNCH .6035 440 ---- ---- ---- ---- .5865 UNCH .5865 445 ---- ---- ---- ---- .5700 UNCH .5700 450 ---- ---- ---- ---- .5540 -.0005 .5545 455 ---- ---- ---- ---- .5390 UNCH .5390 460 ---- ---- ---- ---- .5245 UNCH .5245 465 ---- ---- ---- ---- .5100 -.0005 .5105 470 ---- ---- ---- ---- .4965 -.0005 .4970 475 ---- ---- ---- ---- .4835 -.0005 .4840 480 ---- ---- ---- ---- .4710 -.0005 .4715 485 ---- ---- ---- ---- .4590 -.0005 .4595 490 ---- ---- ---- ---- .4470 -.0005 .4475 495 ---- ---- ---- ---- .4360 -.0005 .4365 500 ---- ---- ---- ---- .4250 -.0010 .4260 505 ---- ---- ---- ---- .4150 -.0005 .4155 510 ---- ---- ---- ---- .4045 -.0010 .4055 515 ---- ---- ---- ---- .3950 -.0005 .3955 520 ---- ---- ---- ---- .3855 ---- ---- 525 ---- ---- ---- ---- .3765 -.0010 .3775 550 ---- ---- ---- ---- .3355 -.0005 .3360 575 ---- ---- ---- ---- .3005 -.0010 .3015 600 ---- ---- ---- ---- .2705 -.0010 .2715 625 ---- ---- ---- ---- .2450 -.0010 .2460 650 ---- ---- ---- ---- .2230 -.0010 .2240 675 ---- ---- ---- ---- .2040 -.0010 .2050 700 ---- ---- ---- ---- .1880 -.0005 .1885 725 ---- ---- ---- ---- .1735 -.0010 .1745 750 ---- ---- ---- ---- .1615 -.0010 .1625 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9460 +.0045 3.9415 050 ---- ---- ---- ---- 3.6960 +.0045 3.6915 075 ---- ---- ---- ---- 3.4460 +.0045 3.4415 100 ---- ---- ---- ---- 3.1960 +.0045 3.1915 125 ---- ---- ---- ---- 2.9460 +.0045 2.9415 150 ---- ---- ---- ---- 2.6960 +.0045 2.6915 175 ---- ---- ---- ---- 2.4475 +.0040 2.4435 200 ---- ---- ---- ---- 2.2110 +.0035 2.2075 225 ---- ---- ---- ---- 1.9860 +.0025 1.9835 250 ---- ---- ---- ---- 1.7710 +.0020 1.7690 275 ---- ---- ---- ---- 1.5650 +.0020 1.5630 280 ---- ---- ---- ---- 1.5250 +.0020 1.5230 285 ---- ---- ---- ---- 1.4855 +.0020 1.4835 290 ---- ---- ---- ---- 1.4465 +.0020 1.4445 295 ---- ---- ---- ---- 1.4075 +.0015 1.4060 300 ---- ---- ---- ---- 1.3695 +.0015 1.3680 305 ---- ---- ---- ---- 1.3320 +.0020 1.3300 310 ---- ---- ---- ---- 1.2950 +.0020 1.2930 315 ---- ---- ---- ---- 1.2585 +.0015 1.2570 320 ---- ---- ---- ---- 1.2225 +.0015 1.2210 325 ---- ---- ---- ---- 1.1875 +.0015 1.1860 330 ---- ---- ---- ---- 1.1530 +.0015 1.1515 335 ---- ---- ---- ---- 1.1190 +.0010 1.1180 340 ---- ---- ---- ---- 1.0865 +.0015 1.0850 345 ---- ---- ---- ---- 1.0545 +.0015 1.0530 350 ---- ---- ---- ---- 1.0230 +.0010 1.0220 355 ---- ---- ---- ---- .9930 +.0010 .9920 360 ---- ---- ---- ---- .9635 +.0010 .9625 365 ---- ---- ---- ---- .9350 +.0010 .9340 370 ---- ---- ---- ---- .9070 +.0005 .9065 375 ---- ---- ---- ---- .8805 +.0010 .8795 380 ---- ---- ---- ---- .8545 +.0005 .8540 385 ---- ---- ---- ---- .8295 +.0010 .8285 390 ---- ---- ---- ---- .8050 +.0005 .8045 395 ---- ---- ---- ---- .7815 +.0005 .7810 400 ---- ---- ---- ---- .7585 +.0005 .7580 405 ---- ---- ---- ---- .7365 +.0005 .7360 410 ---- ---- ---- ---- .7150 UNCH .7150 415 ---- ---- ---- ---- .6945 UNCH .6945 420 ---- ---- ---- ---- .6745 UNCH .6745 425 ---- ---- ---- ---- .6555 UNCH .6555 430 ---- ---- ---- ---- .6370 UNCH .6370 435 ---- ---- ---- ---- .6190 UNCH .6190 440 ---- ---- ---- ---- .6020 UNCH .6020 445 ---- ---- ---- ---- .5850 -.0005 .5855 450 ---- ---- ---- ---- .5690 -.0005 .5695 455 ---- ---- ---- ---- .5535 -.0005 .5540 460 ---- ---- ---- ---- .5390 UNCH .5390 465 ---- ---- ---- ---- .5245 -.0005 .5250 470 ---- ---- ---- ---- .5110 UNCH .5110 475 ---- ---- ---- ---- .4975 -.0005 .4980 480 ---- ---- ---- ---- .4850 -.0005 .4855 485 ---- ---- ---- ---- .4730 UNCH .4730 490 ---- ---- ---- ---- .4610 -.0005 .4615 495 ---- ---- ---- ---- .4495 -.0005 .4500 500 ---- ---- ---- ---- .4390 -.0005 .4395 505 ---- ---- ---- ---- .4285 -.0005 .4290 510 ---- ---- ---- ---- .4185 -.0005 .4190 515 ---- ---- ---- ---- .4085 -.0010 .4095 520 ---- ---- ---- ---- .3995 ---- ---- 525 ---- ---- ---- ---- .3905 -.0005 .3910 550 ---- ---- ---- ---- .3505 -.0005 .3510 575 ---- ---- ---- ---- .3170 -.0010 .3180 600 ---- ---- ---- ---- .2885 -.0010 .2895 625 ---- ---- ---- ---- .2640 -.0010 .2650 650 ---- ---- ---- ---- .2435 -.0010 .2445 675 ---- ---- ---- ---- .2255 -.0010 .2265 700 ---- ---- ---- ---- .2100 -.0010 .2110 725 ---- ---- ---- ---- .1965 -.0010 .1975 750 ---- ---- ---- ---- .1850 -.0010 .1860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5634 9180 84964 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 UNCH .0005 273 280 ---- ---- ---- ---- .0005 UNCH .0005 17 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 396 295 ---- ---- ---- ---- .0005 UNCH .0005 172 300 ---- ---- ---- ---- .0005 UNCH .0005 553 305 ---- ---- ---- ---- .0005 -.0005 .0010 306 310 ---- ---- ---- ---- .0005 -.0005 .0010 1 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 ---- ---- ---- ---- .0005 -.0005 .0010 242 321 ---- ---- ---- ---- .0005 -.0005 .0010 20 322 ---- ---- ---- ---- .0005 -.0005 .0010 1 323 ---- ---- ---- ---- .0005 -.0005 .0010 1 324 ---- ---- ---- ---- .0005 -.0005 .0010 1 325 ---- ---- ---- ---- .0005 -.0005 .0010 418 326 ---- ---- ---- ---- .0005 -.0005 .0010 2 327 ---- ---- ---- ---- .0005 -.0005 .0010 328 ---- ---- ---- ---- .0005 -.0005 .0010 10 329 ---- ---- ---- ---- .0005 -.0005 .0010 2 330 ---- ---- ---- ---- .0005 -.0005 .0010 564 331 ---- ---- ---- ---- .0005 -.0005 .0010 332 ---- ---- ---- ---- .0005 -.0005 .0010 10 333 ---- ---- ---- ---- .0005 -.0005 .0010 13 334 ---- ---- ---- ---- .0005 -.0005 .0010 2 335 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 12 1233 336 ---- ---- ---- ---- .0005 -.0010 .0015 7 337 ---- ---- ---- ---- .0005 -.0010 .0015 10 338 ---- ---- ---- ---- .0005 -.0010 .0015 10 339 ---- ---- ---- ---- .0005 -.0010 .0015 340 .0010 .0010 .0010 .0010 .0005 -.0010 1 .0015 5 1033 341 ---- ---- ---- ---- .0005 -.0010 .0015 4 342 ---- ---- ---- ---- .0005 -.0010 .0015 145 343 ---- ---- ---- ---- .0005 -.0010 .0015 11 344 ---- ---- ---- ---- .0005 -.0010 .0015 26 345 ---- ---- ---- ---- .0005 -.0010 .0015 195 346 ---- ---- ---- ---- .0005 -.0010 .0015 30 347 ---- ---- ---- ---- .0005 -.0010 .0015 40 348 ---- ---- ---- ---- .0005 -.0010 .0015 391 349 ---- ---- ---- ---- .0010 -.0005 .0015 64 350 .0015 .0015 .0015 .0015 .0010 -.0005 7 .0015 1786 351 ---- ---- ---- ---- .0010 -.0005 .0015 61 352 ---- ---- ---- ---- .0010 -.0005 .0015 51 353 ---- ---- ---- ---- .0010 -.0005 .0015 45 354 ---- ---- ---- ---- .0010 -.0005 .0015 78 355 ---- ---- ---- ---- .0010 -.0005 .0015 505 356 ---- ---- ---- ---- .0010 -.0005 .0015 64 357 .0010 .0010 .0010 .0010 .0010 -.0005 1 .0015 35 358 ---- ---- ---- ---- .0010 -.0005 .0015 7 359 ---- ---- ---- ---- .0010 -.0005 .0015 54 360 .0015 .0015 .0010 .0010 .0010 -.0005 19 .0015 1 966 361 ---- ---- ---- ---- .0010 -.0005 .0015 62 362 ---- ---- ---- ---- .0010 -.0005 .0015 231 363 ---- ---- ---- ---- .0010 -.0005 .0015 16 364 ---- ---- ---- ---- .0010 -.0005 .0015 121 365 .0020 .0025 .0015A .0015A .0010 -.0005 7 .0015 3 566 366 ---- ---- ---- ---- .0015 UNCH .0015 5 37 367 ---- ---- ---- ---- .0015 UNCH .0015 105 368 ---- ---- ---- ---- .0015 UNCH .0015 20 369 ---- ---- .0015A .0015A .0015 -.0005 .0020 85 370 ---- ---- .0015A .0015A .0015 -.0005 .0020 3 481 371 ---- ---- .0015A .0015A .0015 -.0005 .0020 15 372 ---- ---- .0020A .0020A .0015 -.0010 .0025 10 373 ---- ---- .0020A .0020A .0015 -.0010 .0025 54 374 ---- ---- .0020A .0020A .0015 -.0010 .0025 5 375 ---- ---- .0020A .0020A .0020 -.0005 .0025 1 92 376 ---- ---- .0020A .0020A .0020 -.0010 .0030 16 377 ---- ---- .0020A .0020A .0020 -.0010 .0030 14 378 ---- ---- .0020A .0020A .0020 -.0010 .0030 55 379 ---- ---- .0025A .0025A .0020 -.0015 .0035 95 380 ---- .0040B .0025A .0040B .0020 -.0015 .0035 7 364 381 ---- .0045B .0025A .0045B .0025 -.0010 .0035 78 382 ---- .0050B .0025A .0050B .0025 -.0015 .0040 102 383 ---- .0055B .0030A .0055B .0025 -.0015 .0040 211 384 ---- .0060B .0030A .0060B .0025 -.0020 .0045 37 385 .0070 .0070 .0030 .0030 .0030 -.0020 10 .0050 8 274 386 ---- .0075B .0035A .0075B .0030 -.0020 .0050 54 387 ---- .0080B .0035A .0080B .0035 -.0020 .0055 34 388 .0080 .0100 .0040A .0040A .0035 -.0025 3 .0060 19 389 ---- .0100B .0040A .0100B .0040 -.0020 .0060 23 390 .0065 .0110B .0045A .0110B .0040 -.0025 4 .0065 2 562 391 .0090 .0125B .0045A .0045A .0045 -.0025 1 .0070 39 392 ---- .0135B .0050A .0135B .0050 -.0030 .0080 1 393 ---- .0150B .0055A .0150B .0055 -.0030 .0085 17 394 ---- .0165B .0055A .0165B .0060 -.0030 .0090 4 395 .0115 .0185B .0060A .0185B .0065 -.0035 17 .0100 1 149 396 .0135 .0205B .0065A .0205B .0070 -.0040 10 .0110 39 397 ---- .0225B .0070A .0070A .0075 -.0045 .0120 109 106 398 .0150 .0245B .0080A .0080A .0085 -.0045 6 .0130 12 399 ---- .0265B .0085A .0085A .0090 -.0050 .0140 6 14 400 .0210 .0290B .0090A .0090A .0100 -.0055 20 .0155 568 496 401 .0255 .0320B .0100A .0320B .0110 -.0060 5 .0170 4 402 ---- .0345B .0110A .0110A .0120 -.0060 .0180 10 85 403 .0220 .0375B .0120A .0120A .0135 -.0065 5 .0200 50 404 ---- .0410B .0130A .0130A .0145 -.0070 .0215 77 405 .0240 .0445B .0140A .0140A .0160 -.0075 45 .0235 76 265 406 ---- .0480B .0155A .0155A .0175 -.0080 .0255 8 407 .0415 .0520B .0170A .0170A .0195 -.0080 10 .0275 4 36 408 .0465 .0560B .0185A .0185A .0215 -.0080 1 .0295 23 409 .0260 .0605B .0200A .0200A .0235 -.0085 5 .0320 16 410 .0485 .0650B .0220A .0235B .0255 -.0095 26 .0350 206 474 411 .0570 .0700 .0240A .0410B .0280 -.0095 13 .0375 10 22 412 ---- .0750B .0265A .0265A .0305 -.0100 .0405 413 ---- .0805B .0290A .0290A .0335 -.0105 11 .0440 414 ---- .0860B .0315A .0315A .0365 -.0105 .0470 2 2 415 .0715 .0920B .0345A .0345A .0400 -.0110 117 .0510 18 57 416 .0720 .0985B .0375A .0375A .0435 -.0110 60 .0545 150 417 .0490 .1050B .0410A .0410A .0470 -.0115 8 .0585 27 418 .0885 .1115B .0445A .1115B .0515 -.0110 56 .0625 12 34 419 .0690 .1185B .0485A .0770B .0560 -.0110 10 .0670 420 .0600 .1260B .0525A .0525A .0605 -.0110 2 .0715 55 162 421 .0610 .1330B .0570A .0620B .0655 -.0110 1 .0765 422 ---- .1405B .0620A .1405B .0705 -.0110 .0815 423 ---- .1475B .0665A .1465B .0755 -.0110 .0865 8 424 ---- .1550B .0715A .1530B .0810 -.0110 .0920 1 425 .0990 .1630B .0765A .1140B .0870 -.0105 5 .0975 2 426 ---- .1705B .0820A .1705B .0930 -.0105 .1035 427 ---- .1790B .0875A .1770B .0990 -.0105 .1095 428 ---- .1865B .0935A .1855B .1055 -.0105 .1160 429 ---- .1950B .1000A .1920B .1120 -.0105 .1225 430 ---- .2035B .1060A .2035B .1190 -.0100 .1290 50 51 431 ---- .2115B .1125A .2115B .1260 -.0100 .1360 1 432 ---- .2175B .1195A .2165B .1330 -.0100 .1430 433 ---- .2160B .1265A .2150B .1405 -.0095 .1500 434 ---- .2160B .1335A .2160B .1480 -.0095 .1575 435 ---- .2185B .1410A .2165B .1555 -.0095 .1650 1 436 ---- .2195B .1485A .2185B .1635 -.0095 .1730 437 ---- .2230B .1560A .2215B .1715 -.0095 .1810 438 ---- .2215B .1640A .2215B .1795 -.0095 .1890 2 2 439 ---- .2255B .1715A .2255B .1875 -.0095 .1970 2 2 440 ---- .2910B .1800A .2910B .1960 -.0090 .2050 441 ---- ---- ---- .1880A .2045 ---- ---- 442 ---- ---- ---- .1965A .2130 ---- ---- 445 ---- ---- ---- ---- .2395 -.0085 .2480 450 ---- .3865B .2680A .3865B .2845 -.0085 .2930 1 455 ---- ---- ---- ---- .3315 -.0080 .3395 460 ---- ---- ---- ---- .3795 -.0080 .3875 465 ---- ---- ---- ---- .4285 -.0075 .4360 470 ---- ---- ---- ---- .4780 -.0070 .4850 475 ---- ---- ---- ---- .5275 -.0070 .5345 480 ---- ---- ---- ---- .5770 -.0070 .5840 1 485 ---- ---- ---- ---- .6270 -.0070 .6340 490 ---- ---- ---- ---- .6770 -.0070 .6840 495 ---- ---- ---- ---- .7270 -.0070 .7340 500 ---- ---- ---- ---- .7770 -.0070 .7840 505 ---- ---- ---- ---- .8270 -.0070 .8340 510 ---- ---- ---- ---- .8770 -.0070 .8840 515 ---- ---- ---- ---- .9270 -.0070 .9340 520 ---- ---- ---- ---- .9770 -.0070 .9840 525 ---- ---- ---- ---- 1.0270 -.0070 1.0340 530 ---- ---- ---- ---- 1.0770 -.0070 1.0840 535 ---- ---- ---- ---- 1.1270 -.0070 1.1340 540 ---- ---- ---- ---- 1.1770 -.0070 1.1840 545 ---- ---- ---- ---- 1.2270 -.0070 1.2340 550 ---- ---- ---- ---- 1.2770 -.0070 1.2840 555 ---- ---- ---- ---- 1.3270 -.0070 1.3340 560 ---- ---- ---- ---- 1.3770 -.0070 1.3840 565 ---- ---- ---- ---- 1.4270 -.0070 1.4340 570 ---- ---- ---- ---- 1.4770 -.0070 1.4840 575 ---- ---- ---- ---- 1.5270 -.0070 1.5340 580 ---- ---- ---- ---- 1.5770 -.0070 1.5840 585 ---- ---- ---- ---- 1.6270 -.0070 1.6340 600 ---- ---- ---- ---- 1.7770 -.0070 1.7840 625 ---- ---- ---- ---- 2.0270 -.0070 2.0340 650 ---- ---- ---- ---- 2.2770 -.0070 2.2840 675 ---- ---- ---- ---- 2.5270 -.0070 2.5340 700 ---- ---- ---- ---- 2.7770 -.0070 2.7840 725 ---- ---- ---- ---- 3.0270 -.0070 3.0340 750 ---- ---- ---- ---- 3.2770 -.0070 3.2840 775 ---- ---- ---- ---- 3.5270 -.0070 3.5340 800 ---- ---- ---- ---- 3.7770 -.0070 3.7840 825 ---- ---- ---- ---- 4.0270 -.0070 4.0340 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 UNCH 1 .0005 86 230 ---- ---- ---- ---- .0005 -.0005 .0010 17 235 ---- ---- ---- ---- .0005 -.0005 .0010 5 22 240 ---- ---- ---- ---- .0010 UNCH .0010 2 245 ---- ---- ---- ---- .0010 UNCH .0010 2 250 ---- ---- ---- ---- .0010 UNCH .0010 2711 255 ---- ---- ---- ---- .0010 -.0005 .0015 2 260 ---- ---- ---- ---- .0010 -.0005 .0015 74 265 ---- ---- ---- ---- .0015 -.0005 .0020 20 270 ---- ---- ---- ---- .0015 -.0005 .0020 1 275 .0015 .0015 .0015 .0015 .0015 -.0005 10 .0020 5 1695 280 ---- ---- ---- ---- .0020 -.0005 .0025 18 285 .0020 .0020 .0020 .0020 .0020 -.0005 1 .0025 14 290 ---- ---- ---- ---- .0020 -.0005 .0025 300 295 ---- ---- ---- ---- .0025 -.0005 .0030 1 24 300 ---- ---- ---- ---- .0025 -.0005 .0030 408 305 ---- ---- ---- ---- .0030 UNCH .0030 232 310 .0035 .0035 .0035 .0035 .0035 UNCH 2 .0035 12 41 315 ---- ---- ---- ---- .0035 UNCH .0035 37 320 .0050 .0050 .0050 .0050 .0040 -.0005 2 .0045 2 461 325 ---- ---- ---- ---- .0045 -.0005 .0050 2 619 330 .0065 .0065 .0060A .0060A .0050 -.0005 1 .0055 1767 335 ---- ---- .0060A .0060A .0055 -.0010 .0065 2 215 340 .0070 .0080B .0070 .0070 .0065 -.0010 2 .0075 315 3692 341 ---- .0080B .0070A .0080B .0065 -.0010 .0075 50 342 ---- .0085B .0070A .0085B .0065 -.0015 .0080 10 343 ---- .0085B .0070A .0085B .0070 -.0010 .0080 1 344 ---- .0090B .0075A .0090B .0070 -.0010 .0080 2 2 345 ---- .0095B .0075A .0095B .0075 -.0010 .0085 36 346 ---- .0100B .0075A .0100B .0075 -.0010 .0085 4 347 ---- .0100B .0080A .0100B .0080 -.0010 .0090 22 348 ---- .0105B .0080A .0105B .0080 -.0015 .0095 27 349 ---- .0110B .0085A .0110B .0080 -.0015 .0095 5 5 350 .0110 .0115B .0075 .0075 .0085 -.0015 100 .0100 2 894 351 ---- .0120B .0090A .0120B .0090 -.0010 .0100 10 352 ---- .0125B .0090A .0125B .0090 -.0015 .0105 7 353 .0115 .0130B .0095A .0130B .0095 -.0015 90 .0110 5 5 354 ---- .0135B .0095A .0135B .0095 -.0020 .0115 355 .0120 .0140B .0100A .0100A .0100 -.0015 3 .0115 10 279 356 ---- .0150B .0100A .0150B .0105 -.0015 .0120 32 357 ---- .0155B .0105A .0155B .0105 -.0020 .0125 358 ---- .0160B .0110A .0160B .0110 -.0020 .0130 1 359 ---- .0170B .0110A .0170B .0115 -.0020 .0135 1 360 ---- .0175B .0115A .0175B .0120 -.0020 .0140 1 695 361 ---- .0185B .0120A .0185B .0125 -.0020 2 .0145 5 27 362 ---- .0195B .0125A .0195B .0130 -.0025 .0155 21 363 .0180 .0205B .0130A .0130A .0135 -.0025 11 .0160 71 364 .0200 .0215B .0135A .0135A .0140 -.0025 1 .0165 1 5 365 .0195 .0225B .0140A .0140A .0145 -.0030 13 .0175 10 221 366 ---- .0235B .0145A .0235B .0150 -.0030 .0180 367 .0205 .0245B .0150A .0150A .0155 -.0035 4 .0190 368 ---- .0260B .0155A .0260B .0160 -.0035 .0195 110 369 ---- .0270B .0165A .0270B .0170 -.0035 .0205 5 370 .0240 .0280B .0170A .0170A .0175 -.0040 5 .0215 15 118 371 .0265 .0295B .0175A .0295B .0185 -.0035 7 .0220 13 372 ---- .0310B .0185A .0310B .0190 -.0040 .0230 20 373 ---- .0325B .0190A .0190A .0200 -.0040 .0240 11 374 ---- .0340B .0200A .0340B .0210 -.0040 .0250 19 375 .0250 .0355B .0205 .0205 .0220 -.0040 12 .0260 1 475 376 .0280 .0370B .0220A .0370B .0230 -.0045 8 .0275 18 377 .0335 .0390B .0230A .0230A .0240 -.0045 4 .0285 19 378 ---- .0410B .0240A .0410B .0250 -.0045 .0295 20 379 ---- .0425B .0250A .0425B .0260 -.0050 .0310 145 380 .0375 .0445B .0260 .0260 .0270 -.0050 4 .0320 117 284 381 .0340 .0465B .0270A .0465B .0285 -.0050 8 .0335 123 382 ---- .0490B .0285A .0490B .0300 -.0050 .0350 12 383 ---- .0510B .0295A .0510B .0310 -.0055 .0365 2 20 384 .0440 .0535B .0310A .0535B .0325 -.0055 4 .0380 30 385 .0460 .0560B .0320A .0560B .0340 -.0055 4 .0395 10 106 386 .0435 .0585B .0335A .0335A .0355 -.0060 4 .0415 4 87 387 .0485 .0610B .0350A .0610B .0370 -.0060 8 .0430 4 388 .0470 .0635B .0365A .0635B .0390 -.0060 8 .0450 4 389 .0530 .0665B .0385A .0665B .0405 -.0065 4 .0470 4 13 390 ---- .0695B .0400A .0695B .0425 -.0065 1 .0490 45 370 391 .0535 .0725B .0415A .0415A .0445 -.0065 4 .0510 1 392 .0555 .0755B .0435A .0435A .0465 -.0065 4 .0530 393 .0555 .0785B .0455A .0580B .0485 -.0065 5 .0550 4 5 394 ---- .0815B .0475A .0815B .0505 -.0070 .0575 4 6 395 .0595 .0850B .0495A .0850B .0530 -.0070 17 .0600 157 396 ---- .0885B .0515A .0885B .0550 -.0075 .0625 4 20 397 .0870 .0920B .0540A .0775B .0575 -.0075 2 .0650 9 398 .0705 .0960B .0565A .0960B .0600 -.0075 4 .0675 2 399 .0940 .0995B .0585A .0585A .0625 -.0080 2 .0705 4 24 400 .0905 .1035B .0615A .0615A .0650 -.0085 40 .0735 4 13 401 .0795 .1075B .0640A .0640A .0680 -.0085 4 .0765 5 402 ---- .1115B .0665A .1115B .0710 -.0085 .0795 2 403 ---- .1160B .0695A .1160B .0740 -.0085 .0825 11 404 .0815 .1200B .0725A .0725A .0770 -.0090 1 .0860 10 405 .1125 .1245B .0755A .1160B .0805 -.0090 10 .0895 11 406 .1215 .1290B .0785A .0785A .0835 -.0095 1 .0930 407 ---- .1340B .0815A .1340B .0870 -.0095 .0965 408 ---- .1385B .0850A .0850A .0910 -.0095 .1005 11 409 .0940 .1435B .0885A .0885A .0945 -.0095 10 .1040 410 ---- .1485B .0920A .1485B .0985 -.0095 .1080 9 411 ---- .1535B .0960A .1535B .1025 -.0095 .1120 412 ---- .1590B .0995A .0995A .1065 -.0100 .1165 20 413 ---- .1645B .1035A .1645B .1105 -.0100 .1205 414 ---- .1695B .1075A .1695B .1150 -.0100 .1250 415 ---- .1755B .1120A .1755B .1190 -.0105 40 .1295 1 416 ---- .1810B .1160A .1810B .1235 -.0105 .1340 417 ---- .1865B .1205A .1205A .1285 -.0105 .1390 11 418 ---- .1925B .1250A .1920B .1330 -.0105 .1435 16 419 ---- .1985B .1295A .1980B .1380 -.0105 .1485 14 14 420 ---- .2045B .1345A .2045B .1430 -.0105 .1535 111 122 421 ---- .2110B .1395A .2105B .1480 -.0105 .1585 2 2 422 ---- .2170B .1445A .2170B .1530 -.0110 19 .1640 423 ---- .2235B .1495A .2235B .1585 -.0105 .1690 424 ---- .2300B .1550A .2300B .1640 -.0105 .1745 425 ---- .2365B .1600A .2360B .1695 -.0105 .1800 426 ---- .2435B .1655A .2430B .1750 -.0105 .1855 427 ---- .2500B .1710A .2500B .1810 -.0100 .1910 428 ---- .2560B .1765A .2550B .1865 -.0105 .1970 429 ---- .2630B .1820A .2620B .1925 -.0105 .2030 430 ---- .2700B .1880A .2700B .1985 -.0105 .2090 1 431 ---- .2775B .1940A .2765B .2050 -.0100 .2150 432 ---- .2840B .2000A .2830B .2110 -.0100 .2210 433 ---- .2910B .2060A .2900B .2175 -.0100 .2275 434 ---- .2985B .2120A .2985B .2240 -.0100 .2340 435 ---- .3060B .2185A .3050B .2305 -.0100 .2405 5 5 436 ---- .3135B .2250A .3135B .2370 -.0100 .2470 437 ---- .3210B .2310A .3210B .2435 -.0100 .2535 1 1 438 ---- .3285B .2380A .3275B .2505 -.0100 .2605 439 ---- .3360B .2445A .3355B .2575 -.0095 .2670 440 ---- .3440B .2515A .3430B .2645 -.0095 .2740 1 441 ---- ---- ---- .2580A .2715 ---- ---- 442 ---- ---- ---- .2650A .2785 ---- ---- 445 ---- .3840B .2865A .3830B .3000 -.0100 .3100 450 ---- .4255B .3235A .4255B .3380 -.0095 .3475 455 ---- .4680B .3625A .4680B .3775 -.0095 .3870 460 ---- .4935B .4035A .4935B .4185 -.0090 .4275 465 ---- .4945B .4450A .4935B .4610 -.0085 .4695 470 ---- .6000B .4895A .6000B .5050 -.0080 .5130 475 ---- ---- ---- ---- .5495 -.0080 .5575 480 ---- .6935B .5790A .6935B .5950 -.0080 .6030 485 ---- ---- ---- ---- .6415 -.0075 .6490 490 ---- .7895B .6720A .7895B .6880 -.0080 .6960 495 ---- ---- ---- ---- .7355 -.0080 .7435 500 ---- .8870B .7670A .8870B .7835 -.0080 .7915 1 505 ---- ---- ---- ---- .8320 -.0075 .8395 510 ---- ---- ---- ---- .8805 -.0075 .8880 515 ---- ---- ---- ---- .9295 -.0075 .9370 520 ---- ---- ---- ---- .9790 -.0070 .9860 525 ---- ---- ---- ---- 1.0280 -.0075 1.0355 530 ---- ---- ---- ---- 1.0775 -.0075 1.0850 535 ---- ---- ---- ---- 1.1275 -.0070 1.1345 540 ---- ---- ---- ---- 1.1770 -.0075 1.1845 545 ---- ---- ---- ---- 1.2270 -.0070 1.2340 550 ---- ---- ---- ---- 1.2770 -.0070 1.2840 555 ---- ---- ---- ---- 1.3270 -.0070 1.3340 560 ---- ---- ---- ---- 1.3770 -.0070 1.3840 565 ---- ---- ---- ---- 1.4270 -.0070 1.4340 570 ---- ---- ---- ---- 1.4770 -.0070 1.4840 575 ---- ---- ---- ---- 1.5270 -.0070 1.5340 580 ---- ---- ---- ---- 1.5770 -.0070 1.5840 585 ---- ---- ---- ---- 1.6270 -.0070 1.6340 600 ---- ---- ---- ---- 1.7770 -.0070 1.7840 625 ---- ---- ---- ---- 2.0270 -.0070 2.0340 650 ---- ---- ---- ---- 2.2770 -.0070 2.2840 675 ---- ---- ---- ---- 2.5270 -.0070 2.5340 700 ---- ---- ---- ---- 2.7770 -.0070 2.7840 725 ---- ---- ---- ---- 3.0270 -.0070 3.0340 750 ---- ---- ---- ---- 3.2770 -.0070 3.2840 775 ---- ---- ---- ---- 3.5270 -.0070 3.5340 800 ---- ---- ---- ---- 3.7770 -.0070 3.7840 825 ---- ---- ---- ---- 4.0270 -.0070 4.0340 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 35 230 ---- ---- ---- ---- .0010 UNCH .0010 3 235 ---- ---- ---- ---- .0010 -.0005 .0015 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0015 -.0005 .0020 27 255 ---- ---- ---- ---- .0015 -.0010 .0025 260 ---- ---- ---- ---- .0020 -.0005 .0025 1 265 ---- ---- ---- ---- .0020 -.0010 .0030 3 270 ---- ---- ---- ---- .0025 -.0005 .0030 15 275 ---- ---- ---- ---- .0030 -.0005 .0035 4 280 ---- ---- ---- ---- .0035 -.0005 .0040 1 12 285 ---- ---- ---- ---- .0035 -.0010 .0045 35 290 ---- ---- ---- ---- .0040 -.0010 .0050 19 295 ---- ---- ---- ---- .0045 -.0010 .0055 33 300 .0060 .0060 .0060 .0060 .0055 -.0005 2 .0060 1 269 305 .0075 .0075 .0075 .0070A .0060 -.0010 5 .0070 3 310 ---- ---- .0075A .0075A .0070 -.0010 .0080 10 315 ---- ---- .0080A .0080A .0080 -.0010 .0090 201 320 ---- ---- .0090A .0090A .0090 -.0015 .0105 33 325 ---- .0125B .0105A .0105A .0100 -.0020 .0120 1285 330 ---- .0145B .0120A .0120A .0120 -.0020 .0140 14 335 ---- .0175B .0135A .0135A .0140 -.0020 .0160 120 340 ---- .0210B .0155A .0155A .0160 -.0030 .0190 30 345 ---- .0255B .0190A .0190A .0190 -.0030 .0220 25 350 ---- .0305B .0225A .0225A .0225 -.0035 1 .0260 1239 355 ---- .0365B .0265A .0265A .0270 -.0035 .0305 27 356 .0305 .0380B .0275A .0380B .0280 -.0035 10 .0315 357 ---- .0390B .0280A .0280A .0290 -.0040 .0330 358 ---- .0405B .0290A .0290A .0300 -.0040 .0340 359 ---- .0420B .0300A .0300A .0310 -.0040 .0350 360 ---- .0435B .0310A .0310A .0320 -.0040 .0360 1 46 361 ---- .0450B .0320A .0320A .0330 -.0045 .0375 362 ---- .0470B .0335A .0335A .0340 -.0045 .0385 363 .0430 .0485B .0345A .0345A .0355 -.0045 10 .0400 364 ---- .0505B .0355A .0355A .0365 -.0050 .0415 10 365 ---- .0520B .0370A .0370A .0380 -.0045 .0425 29 366 ---- .0540B .0380A .0380A .0390 -.0050 .0440 367 .0450 .0560B .0395A .0560B .0405 -.0050 3 .0455 13 368 ---- .0580B .0405A .0405A .0420 -.0050 .0470 369 ---- .0600B .0420A .0420A .0435 -.0050 .0485 370 ---- .0620B .0435A .0435A .0450 -.0055 .0505 5 371 ---- .0640B .0450A .0450A .0465 -.0055 .0520 372 .0595 .0665B .0465A .0665B .0480 -.0055 1 .0535 373 ---- .0685B .0480A .0480A .0495 -.0060 .0555 374 ---- .0710B .0495A .0495A .0515 -.0060 .0575 10 375 .0640 .0735B .0515A .0735B .0530 -.0060 1 .0590 263 376 ---- .0760B .0530A .0530A .0550 -.0060 .0610 2 377 ---- .0785B .0550A .0550A .0570 -.0060 .0630 378 ---- .0810B .0565A .0565A .0585 -.0065 .0650 379 ---- .0840B .0585A .0585A .0605 -.0065 .0670 380 ---- .0870B .0605A .0605A .0625 -.0070 .0695 41 381 ---- .0895B .0625A .0625A .0650 -.0065 .0715 20 382 ---- .0925B .0645A .0645A .0670 -.0070 .0740 383 ---- .0950B .0670A .0670A .0690 -.0075 .0765 384 ---- .0985B .0690A .0690A .0715 -.0070 .0785 385 ---- .1015B .0710A .0710A .0740 -.0070 .0810 19 386 ---- .1045B .0735A .0735A .0765 -.0070 .0835 387 ---- .1080B .0760A .0760A .0790 -.0075 .0865 388 ---- .1115B .0785A .0785A .0815 -.0075 .0890 389 ---- .1145B .0810A .0810A .0840 -.0075 .0915 390 ---- .1180B .0830A .0830A .0865 -.0080 .0945 47 391 ---- .1225B .0860A .0860A .0895 -.0080 .0975 2 392 ---- .1255B .0890A .0890A .0925 -.0080 .1005 393 ---- .1295B .0915A .0915A .0955 -.0080 .1035 394 ---- .1330B .0945A .0945A .0985 -.0080 .1065 6 395 ---- .1370B .0975A .0975A .1015 -.0080 .1095 21 396 ---- .1410B .1005A .1410B .1045 -.0080 .1125 14 397 ---- .1450B .1040A .1040A .1075 -.0085 .1160 398 ---- .1490B .1070A .1070A .1110 -.0085 .1195 399 ---- .1535B .1100A .1100A .1145 -.0085 .1230 400 .1260 .1575B .1135A .1135A .1180 -.0085 1 .1265 10 401 ---- .1620B .1170A .1170A .1215 -.0085 .1300 402 ---- .1665B .1205A .1665B .1250 -.0085 .1335 10 10 403 ---- .1710B .1240A .1240A .1285 -.0090 .1375 404 ---- .1755B .1275A .1755B .1325 -.0085 .1410 405 ---- .1800B .1310A .1800B .1360 -.0090 .1450 1 406 ---- .1850B .1350A .1850B .1400 -.0090 .1490 20 407 ---- .1895B .1390A .1890B .1440 -.0090 .1530 408 ---- .1945B .1425A .1940B .1480 -.0090 .1570 10 409 ---- .1995B .1465A .1990B .1520 -.0090 .1610 6 410 .1875 .2045B .1510A .1510A .1565 -.0090 12 .1655 36 411 ---- .2095B .1550A .2095B .1605 -.0095 .1700 412 ---- .2150B .1590A .2145B .1650 -.0090 .1740 413 ---- .2200B .1635A .2195B .1695 -.0090 .1785 414 ---- .2255B .1680A .2250B .1740 -.0095 .1835 415 ---- .2310B .1725A .2305B .1785 -.0095 50 .1880 416 ---- .2365B .1770A .2360B .1830 -.0095 50 .1925 417 ---- .2420B .1815A .2415B .1880 -.0095 .1975 418 ---- .2475B .1865A .2470B .1930 -.0095 .2025 419 ---- .2535B .1910A .2530B .1975 -.0100 62 .2075 420 .2325 .2590B .1960A .2070B .2025 -.0100 3 .2125 421 ---- .2650B .2010A .2645B .2080 -.0095 .2175 422 ---- .2710B .2060A .2705B .2130 -.0095 .2225 423 ---- .2770B .2110A .2765B .2180 -.0100 .2280 424 ---- .2830B .2160A .2825B .2235 -.0095 .2330 425 .2195 .2890B .2195 .2220B .2290 -.0095 1 .2385 426 ---- .2955B .2265A .2945B .2345 -.0095 .2440 427 ---- .3015B .2320A .3010B .2400 -.0095 .2495 428 ---- .3080B .2375A .3075B .2455 -.0095 .2550 429 ---- .3145B .2430A .3135B .2510 -.0095 .2605 430 .2770 .3210B .2485A .2775B .2570 -.0095 7 .2665 431 ---- .3275B .2540A .3260B .2630 -.0095 .2725 432 ---- .3340B .2600A .3335B .2690 -.0090 .2780 433 ---- .3410B .2660A .3400B .2750 -.0090 .2840 434 ---- .3460B .2720A .3460B .2810 -.0090 .2900 435 ---- .3530B .2780A .3530B .2870 -.0095 .2965 436 ---- .3595B .2840A .3590B .2930 -.0095 .3025 437 ---- .3665B .2900A .3665B .2995 -.0090 .3085 438 ---- .3730B .2960A .3730B .3060 -.0090 .3150 439 ---- .3800B .3025A .3800B .3125 -.0090 .3215 440 ---- .3870B .3085A .3870B .3190 -.0090 .3280 441 ---- ---- ---- .3150A .3255 ---- ---- 442 ---- ---- ---- .3215A .3320 ---- ---- 445 ---- .4240B .3415A .4235B .3520 -.0090 .3610 450 ---- .4615B .3755A .4615B .3870 -.0085 .3955 455 ---- .5010B .4115A .5010B .4235 -.0085 .4320 460 ---- .5410B .4485A .5410B .4610 -.0085 .4695 465 ---- .5825B .4870A .5810B .5000 -.0085 .5085 470 ---- .6260B .5265A .6260B .5400 -.0085 .5485 475 ---- .6690B .5675A .6675B .5810 -.0085 .5895 480 ---- .7130B .6090A .7130B .6230 -.0085 .6315 485 ---- .6940B .6520A .6940B .6660 -.0085 .6745 490 ---- .8030B .6955A .8030B .7095 -.0090 .7185 495 ---- ---- ---- ---- .7540 -.0090 .7630 500 ---- .8955B .7850A .8955B .7990 -.0090 .8080 505 ---- ---- ---- ---- .8450 -.0090 .8540 510 ---- ---- ---- ---- .8910 -.0090 .9000 515 ---- ---- ---- ---- .9380 -.0090 .9470 520 ---- 1.0855B .9700A 1.0855B .9850 -.0090 .9940 525 ---- ---- ---- ---- 1.0325 -.0090 1.0415 530 ---- 1.1825B 1.0655A 1.1825B 1.0800 -.0095 1.0895 535 ---- ---- ---- ---- 1.1285 -.0090 1.1375 540 ---- 1.2810B 1.1620A 1.2805B 1.1765 -.0095 1.1860 545 ---- ---- ---- ---- 1.2255 -.0095 1.2350 550 ---- 1.3190B 1.2595A 1.3190B 1.2740 -.0095 1.2835 555 ---- ---- ---- ---- 1.3230 -.0095 1.3325 560 ---- ---- ---- ---- 1.3725 -.0095 1.3820 565 ---- ---- ---- ---- 1.4215 -.0095 1.4310 570 ---- ---- ---- ---- 1.4710 -.0095 1.4805 575 ---- ---- ---- ---- 1.5205 -.0095 1.5300 580 ---- ---- ---- ---- 1.5705 -.0095 1.5800 600 ---- ---- ---- ---- 1.7700 -.0095 1.7795 625 ---- ---- ---- ---- 2.0200 -.0095 2.0295 650 ---- ---- ---- ---- 2.2700 -.0095 2.2795 675 ---- ---- ---- ---- 2.5200 -.0095 2.5295 700 ---- ---- ---- ---- 2.7700 -.0095 2.7795 725 ---- ---- ---- ---- 3.0200 -.0095 3.0295 750 ---- ---- ---- ---- 3.2700 -.0095 3.2795 775 ---- ---- ---- ---- 3.5200 -.0095 3.5295 800 ---- ---- ---- ---- 3.7700 -.0095 3.7795 825 ---- ---- ---- ---- 4.0200 -.0095 4.0295 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0010 -.0005 .0015 3 3 225 ---- ---- ---- ---- .0015 -.0005 .0020 20 230 ---- ---- ---- ---- .0015 -.0005 .0020 112 235 ---- ---- ---- ---- .0020 -.0005 .0025 11 240 ---- ---- ---- ---- .0020 -.0010 .0030 25 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 349 255 ---- ---- ---- ---- .0030 -.0010 .0040 25 260 ---- ---- ---- ---- .0035 -.0010 .0045 2 265 ---- ---- ---- ---- .0040 -.0010 .0050 270 ---- ---- ---- ---- .0045 -.0010 .0055 210 275 ---- ---- ---- ---- .0050 -.0010 .0060 156 280 ---- ---- ---- ---- .0055 -.0015 .0070 2 285 ---- ---- ---- ---- .0065 -.0010 .0075 400 290 ---- ---- .0080A .0080A .0075 -.0010 14 .0085 12 16 295 ---- ---- .0090A .0090A .0080 -.0015 .0095 300 ---- ---- .0100A .0100A .0095 -.0010 .0105 403 305 ---- ---- .0115A .0115A .0105 -.0015 .0120 310 ---- ---- .0125A .0125A .0120 -.0020 .0140 2 315 ---- ---- .0145A .0145A .0140 -.0020 .0160 10 320 ---- ---- .0160A .0160A .0160 -.0025 .0185 9 325 ---- .0220B .0185A .0185A .0180 -.0030 .0210 200 330 ---- .0260B .0210A .0210A .0210 -.0035 .0245 42 335 ---- .0305B .0245A .0245A .0245 -.0035 .0280 5 340 ---- .0360B .0285A .0285A .0285 -.0040 .0325 152 345 ---- .0420B .0325A .0325A .0330 -.0045 .0375 200 350 ---- .0495B .0380A .0380A .0380 -.0055 .0435 11 355 ---- .0585B .0440A .0440A .0445 -.0055 .0500 2 20 360 .0560 .0680B .0505A .0505A .0515 -.0065 10 .0580 201 365 ---- .0785B .0585A .0585A .0595 -.0070 .0665 15 370 ---- .0905B .0675A .0675A .0690 -.0075 .0765 10 375 ---- .1040B .0780A .0780A .0795 -.0080 .0875 10 19 380 .0995 .1190B .0895A .1005B .0915 -.0085 350 .1000 10 30 385 ---- .1355B .1025A .1025A .1050 -.0085 .1135 12 390 ---- .1535B .1170A .1170A .1200 -.0090 .1290 13 395 ---- .1735B .1335A .1335A .1365 -.0090 .1455 400 .1665 .1950B .1510A .1510A .1550 -.0090 50 .1640 22 405 ---- .2185B .1705A .2185B .1750 -.0090 .1840 20 410 .2220 .2415B .1915A .2415B .1965 -.0090 10 .2055 15 415 ---- .2685B .2140A .2685B .2200 -.0090 50 .2290 2 420 ---- .2960B .2380A .2955B .2450 -.0085 .2535 425 ---- .3255B .2640A .3245B .2715 -.0085 .2800 430 ---- .3565B .2915A .3560B .2995 -.0085 .3080 435 ---- .3890B .3200A .3885B .3290 -.0085 .3375 2 440 ---- .4220B .3505A .4220B .3600 -.0080 .3680 1 445 ---- .4580B .3825A .4580B .3925 -.0080 .4005 450 ---- .4950B .4160A .4950B .4260 -.0080 .4340 455 ---- .5325B .4505A .5320B .4610 -.0080 .4690 460 ---- .5710B .4860A .5710B .4970 -.0080 .5050 465 ---- .6110B .5230A .6110B .5345 -.0080 .5425 470 ---- .6515B .5610A .6515B .5730 -.0080 .5810 475 ---- .6925B .6005A .6925B .6125 -.0075 .6200 480 ---- .7360B .6405A .7360B .6525 -.0080 .6605 485 ---- .7795B .6810A .7795B .6935 -.0080 .7015 490 ---- .8235B .7230A .8235B .7355 -.0080 .7435 495 ---- .8340B .7655A .8340B .7785 -.0080 .7865 500 ---- .9125B .8085A .9125B .8215 -.0085 .8300 505 ---- ---- .8525A .8525A .8655 -.0085 .8740 510 ---- ---- ---- ---- .9100 -.0085 .9185 515 ---- ---- ---- ---- .9550 -.0085 .9635 520 ---- 1.0970B .9875A 1.0970B 1.0005 -.0090 1.0095 525 ---- ---- ---- ---- 1.0465 -.0090 1.0555 530 ---- 1.1915B 1.0800A 1.1915B 1.0930 -.0090 1.1020 535 ---- ---- ---- ---- 1.1400 -.0085 1.1485 540 ---- 1.2870B 1.1735A 1.2870B 1.1870 -.0090 1.1960 545 ---- ---- ---- ---- 1.2345 -.0090 1.2435 550 ---- 1.3840B 1.2685A 1.3840B 1.2820 -.0090 1.2910 555 ---- ---- ---- ---- 1.3305 -.0085 1.3390 560 ---- 1.4815B 1.3650A 1.4815B 1.3785 -.0090 1.3875 565 ---- ---- ---- ---- 1.4270 -.0090 1.4360 570 ---- 1.5625B 1.4620A 1.5625B 1.4755 -.0095 1.4850 575 ---- ---- ---- ---- 1.5245 -.0090 1.5335 580 ---- 1.6135B 1.5595A 1.6135B 1.5735 -.0090 1.5825 600 ---- ---- ---- ---- 1.7710 -.0095 1.7805 625 ---- ---- ---- ---- 2.0200 -.0095 2.0295 650 ---- ---- ---- ---- 2.2700 -.0095 2.2795 675 ---- ---- ---- ---- 2.5200 -.0095 2.5295 700 ---- ---- ---- ---- 2.7700 -.0095 2.7795 725 ---- ---- ---- ---- 3.0200 -.0095 3.0295 750 ---- ---- ---- ---- 3.2700 -.0095 3.2795 775 ---- ---- ---- ---- 3.5200 -.0095 3.5295 800 ---- ---- ---- ---- 3.7700 -.0095 3.7795 825 ---- ---- ---- ---- 4.0200 -.0095 4.0295 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0050 -.0010 .0060 250 ---- ---- ---- ---- .0055 -.0010 .0065 1 255 ---- ---- ---- ---- .0065 -.0005 .0070 1 260 ---- ---- ---- ---- .0070 -.0005 .0075 265 ---- ---- ---- ---- .0075 -.0010 .0085 270 ---- ---- .0090A .0090A .0080 -.0015 .0095 275 ---- ---- .0095A .0095A .0090 -.0010 .0100 280 ---- ---- .0105A .0105A .0100 -.0015 .0115 10 285 ---- ---- .0120A .0120A .0110 -.0015 .0125 290 ---- ---- .0130A .0130A .0125 -.0015 .0140 10 295 ---- ---- .0145A .0145A .0140 -.0015 .0155 2 300 ---- ---- .0160A .0160A .0155 -.0020 .0175 28 305 ---- .0205B .0185A .0185A .0175 -.0025 .0200 310 .0210 .0235B .0210 .0235B .0200 -.0030 5 .0230 315 ---- .0270B .0235A .0235A .0230 -.0030 .0260 11 320 ---- .0315B .0270A .0270A .0265 -.0030 .0295 10 325 .0315 .0360B .0305A .0305A .0300 -.0040 3 .0340 8 8 330 ---- .0415B .0350A .0350A .0345 -.0040 .0385 1 335 ---- .0480B .0395A .0395A .0395 -.0045 .0440 340 ---- .0550B .0450A .0450A .0455 -.0045 2 .0500 7 345 ---- .0630B .0515A .0515A .0520 -.0050 .0570 110 350 ---- .0720B .0585A .0585A .0590 -.0055 .0645 3 355 .0765 .0825B .0665A .0825B .0675 -.0060 10 .0735 2 360 .0815 .0935B .0755A .0825B .0765 -.0065 5 .0830 55 321 365 ---- .1075B .0855A .0855A .0870 -.0065 .0935 20 370 .1110 .1215B .0965A .0965A .0985 -.0070 11 .1055 109 375 .1275 .1365B .1090A .1365B .1110 -.0075 6 .1185 4 380 ---- .1530B .1225A .1225A .1250 -.0075 .1325 8 385 ---- .1710B .1375A .1375A .1400 -.0085 .1485 26 390 ---- .1905B .1540A .1540A .1565 -.0090 .1655 94 395 ---- .2110B .1720A .1720A .1745 -.0095 .1840 18 400 ---- .2335B .1910A .1910A .1940 -.0095 .2035 6 405 ---- .2575B .2115A .2115A .2150 -.0100 .2250 410 ---- .2820B .2335A .2335A .2375 -.0100 .2475 415 ---- .3085B .2565A .3085B .2615 -.0095 .2710 420 ---- .3365B .2810A .2810A .2870 -.0095 .2965 24 425 ---- .3660B .3075A .3655B .3140 -.0085 .3225 430 .3590 .3960B .3345A .3345A .3420 -.0080 5 .3500 435 ---- .4280B .3630A .4275B .3715 -.0075 .3790 440 ---- .4610B .3930A .4600B .4020 -.0070 .4090 445 ---- .4920B .4240A .4920B .4335 -.0070 .4405 450 ---- .5280B .4565A .5270B .4665 -.0065 .4730 455 ---- .5630B .4900A .5630B .5000 -.0065 .5065 460 ---- .6005B .5245A .6005B .5345 -.0070 .5415 465 ---- .6400B .5600A .6400B .5705 -.0070 .5775 470 ---- .6785B .5965A .6785B .6070 -.0075 .6145 475 ---- .7185B .6340A .7180B .6445 -.0075 .6520 480 .7130 .7590B .6725A .6725A .6835 -.0075 2 .6910 485 ---- .8005B .7120A .8005B .7230 -.0075 .7305 490 .7955 .8430B .7520A .7520A .7630 -.0080 1 .7710 495 .8370 .8860B .7930A .7930A .8040 -.0080 1 .8120 500 ---- .9300B .8345A .9300B .8460 -.0080 .8540 1 505 ---- .9740B .8765A .9740B .8885 -.0080 .8965 510 ---- .9915B .9195A .9890B .9315 -.0080 .9395 515 ---- 1.0060B .9630A 1.0060B .9750 -.0080 .9830 520 ---- 1.1090B 1.0065A 1.1090B 1.0195 -.0080 1.0275 525 ---- ---- ---- ---- 1.0640 -.0080 1.0720 530 ---- 1.2010B 1.0965A 1.2010B 1.1090 -.0080 1.1170 1 535 ---- ---- ---- ---- 1.1545 -.0080 1.1625 540 ---- 1.2945B 1.1875A 1.2945B 1.2000 -.0085 1.2085 545 ---- ---- ---- ---- 1.2465 -.0080 1.2545 550 ---- 1.3890B 1.2800A 1.3890B 1.2930 -.0085 1.3015 1 555 ---- ---- ---- ---- 1.3395 -.0085 1.3480 560 ---- 1.4845B 1.3740A 1.4845B 1.3865 -.0090 1.3955 1 565 ---- ---- ---- ---- 1.4340 -.0090 1.4430 570 ---- 1.5810B 1.4690A 1.5810B 1.4820 -.0085 1.4905 1 575 ---- ---- ---- ---- 1.5295 -.0090 1.5385 580 ---- 1.6785B 1.5650A 1.6785B 1.5780 -.0085 1.5865 600 ---- 1.8460B 1.7590A 1.8460B 1.7720 -.0090 1.7810 625 ---- ---- ---- ---- 2.0180 -.0095 2.0275 650 ---- ---- ---- ---- 2.2670 -.0095 2.2765 675 ---- ---- ---- ---- 2.5170 -.0095 2.5265 700 ---- ---- ---- ---- 2.7670 -.0095 2.7765 725 ---- ---- ---- ---- 3.0170 -.0095 3.0265 750 ---- ---- ---- ---- 3.2670 -.0095 3.2765 775 ---- ---- ---- ---- 3.5170 -.0095 3.5265 800 ---- ---- ---- ---- 3.7670 -.0095 3.7765 825 ---- ---- ---- ---- 4.0170 -.0095 4.0265 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 25 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0065 -.0005 .0070 23 240 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0085 -.0010 .0095 255 ---- ---- ---- ---- .0095 -.0010 .0105 260 ---- ---- ---- ---- .0105 -.0010 .0115 65 265 ---- ---- ---- ---- .0115 -.0010 .0125 270 ---- ---- ---- ---- .0125 -.0010 .0135 10 275 ---- ---- ---- ---- .0135 -.0015 .0150 280 ---- ---- .0165A .0165A .0150 -.0020 .0170 285 ---- ---- ---- ---- .0170 -.0015 .0185 290 ---- .0210B .0200A .0200A .0190 -.0015 .0205 295 ---- .0240B .0225A .0225A .0210 -.0020 .0230 50 300 ---- .0270B .0245A .0245A .0235 -.0025 .0260 1 305 ---- .0310B .0280A .0280A .0265 -.0025 .0290 310 ---- .0345B .0315A .0315A .0300 -.0030 .0330 20 315 ---- .0400B .0355A .0355A .0340 -.0030 .0370 6 320 ---- .0450B .0400A .0400A .0385 -.0035 .0420 1 325 ---- .0515B .0450A .0450A .0435 -.0035 .0470 1 330 ---- .0585B .0500A .0500A .0495 -.0040 .0535 60 335 ---- .0655B .0565A .0565A .0560 -.0040 .0600 340 ---- .0740B .0630A .0630A .0630 -.0045 .0675 345 ---- .0835B .0710A .0710A .0710 -.0050 .0760 65 350 ---- .0945B .0795A .0795A .0800 -.0055 .0855 8 355 ---- .1050B .0890A .0890A .0895 -.0060 .0955 360 ---- .1175B .0995A .0995A .1005 -.0065 .1070 2 365 ---- .1315B .1110A .1110A .1120 -.0070 .1190 370 ---- .1470B .1235A .1235A .1250 -.0070 .1320 300 375 ---- .1630B .1375A .1375A .1390 -.0070 .1460 8 380 ---- .1810B .1525A .1525A .1540 -.0070 .1610 21 385 .1780 .1995B .1690A .1690A .1705 -.0065 8 .1770 390 ---- .2200B .1860A .1860A .1885 -.0060 .1945 502 395 ---- .2415B .2050A .2050A .2075 -.0060 .2135 2 12 400 .2680 .2680 .2245A .2245A .2275 -.0070 1 .2345 1 405 ---- .2880B .2455A .2455A .2490 -.0075 .2565 20 410 ---- .3140B .2680A .2680A .2720 -.0075 .2795 1 415 ---- .3400B .2915A .2915A .2960 -.0085 .3045 3 420 .3220 .3680B .3165A .3675B .3215 -.0085 1 .3300 1 425 ---- .3970B .3435A .3435A .3480 -.0085 .3565 430 .3795 .4275B .3710A .4270B .3760 -.0085 1 .3845 7 435 ---- .4585B .3995A .4580B .4050 -.0080 .4130 440 ---- .4910B .4295A .4900B .4355 -.0075 .4430 445 .4870 .5245B .4600A .4600A .4670 -.0070 8 .4740 450 ---- .5580B .4940A .5580B .4990 -.0070 .5060 455 ---- .5935B .5265A .5935B .5325 -.0065 .5390 460 ---- .6300B .5605A .6300B .5665 -.0070 .5735 465 ---- .6670B .5950A .6670B .6015 -.0070 .6085 470 ---- .7055B .6305A .7055B .6375 -.0070 .6445 475 ---- .7445B .6670A .7445B .6745 -.0070 .6815 480 ---- .7845B .7045A .7845B .7120 -.0075 .7195 485 ---- .8250B .7425A .8250B .7505 -.0075 .7580 490 ---- .8660B .7815A .8660B .7895 -.0080 .7975 495 ---- .8570B .8215A .8570B .8295 -.0080 .8375 500 ---- .9505B .8615A .9505B .8700 -.0085 .8785 505 ---- ---- ---- ---- .9115 -.0080 .9195 510 ---- ---- ---- ---- .9535 -.0080 .9615 515 ---- ---- ---- ---- .9960 -.0080 1.0040 520 ---- 1.1255B 1.0295A 1.1255B 1.0390 -.0080 1.0470 525 ---- ---- ---- ---- 1.0825 -.0080 1.0905 530 ---- 1.2160B 1.1165A 1.2160B 1.1265 -.0085 1.1350 535 ---- ---- ---- ---- 1.1710 -.0080 1.1790 540 ---- 1.3070B 1.2055A 1.3070B 1.2160 -.0080 1.2240 545 ---- ---- ---- ---- 1.2610 -.0085 1.2695 550 ---- 1.4000B 1.2960A 1.4000B 1.3070 -.0080 1.3150 555 ---- ---- ---- ---- 1.3525 -.0085 1.3610 560 ---- 1.4940B 1.3880A 1.4940B 1.3990 -.0080 1.4070 565 ---- ---- ---- ---- 1.4455 -.0080 1.4535 570 ---- 1.5890B 1.4810A 1.5890B 1.4925 -.0080 1.5005 575 ---- ---- ---- ---- 1.5395 -.0080 1.5475 580 ---- 1.6845B 1.5750A 1.6845B 1.5865 -.0085 1.5950 600 ---- 1.8785B 1.7660A 1.8785B 1.7780 -.0085 1.7865 625 ---- ---- ---- ---- 2.0215 -.0085 2.0300 650 ---- ---- ---- ---- 2.2680 -.0090 2.2770 675 ---- ---- ---- ---- 2.5170 -.0095 2.5265 700 ---- ---- ---- ---- 2.7670 -.0095 2.7765 725 ---- ---- ---- ---- 3.0170 -.0095 3.0265 750 ---- ---- ---- ---- 3.2670 -.0095 3.2765 775 ---- ---- ---- ---- 3.5170 -.0095 3.5265 800 ---- ---- ---- ---- 3.7670 -.0095 3.7765 825 ---- ---- ---- ---- 4.0170 -.0095 4.0265 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0090 -.0005 .0095 245 ---- ---- ---- ---- .0100 -.0005 .0105 250 ---- ---- ---- ---- .0110 -.0005 .0115 255 ---- ---- ---- ---- .0120 -.0005 .0125 10 260 ---- ---- ---- ---- .0130 -.0010 .0140 265 ---- ---- ---- ---- .0145 -.0010 .0155 270 ---- ---- ---- ---- .0160 -.0010 .0170 275 ---- ---- ---- ---- .0175 -.0015 .0190 280 ---- ---- ---- ---- .0195 -.0015 .0210 285 ---- ---- ---- ---- .0215 -.0020 .0235 290 ---- ---- .0260A .0260A .0245 -.0020 .0265 295 ---- .0300B ---- ---- .0275 -.0020 .0295 300 ---- .0345B ---- .0340B .0305 -.0025 .0330 305 ---- .0390B .0365A .0385B .0345 -.0025 .0370 310 ---- .0440B .0410A .0435B .0390 -.0030 .0420 315 ---- .0500B .0460A .0500B .0440 -.0030 .0470 320 ---- .0560B .0515A .0560B .0495 -.0030 .0525 325 ---- .0635B .0580A .0635B .0560 -.0030 .0590 330 ---- .0710B .0650A .0650A .0630 -.0035 .0665 335 ---- .0800B .0725A .0725A .0705 -.0035 .0740 340 ---- .0895B .0810A .0810A .0790 -.0040 .0830 345 ---- .0995B .0900A .0900A .0885 -.0040 .0925 350 ---- .1110B .0995A .0995A .0985 -.0045 .1030 355 ---- .1235B .1100A .1100A .1090 -.0050 .1140 360 ---- .1405B .1215A .1215A .1210 -.0055 .1265 365 ---- .1555B .1345A .1345A .1335 -.0060 .1395 370 ---- .1715B .1475A .1475A .1475 -.0065 .1540 375 ---- .1885B .1625A .1625A .1625 -.0065 .1690 3 380 ---- .2070B .1785A .1785A .1785 -.0070 .1855 385 ---- .2265B .1955A .1955A .1955 -.0075 .2030 390 .2175 .2475B .2135A .2475B .2140 -.0075 1 .2215 3 395 ---- .2690B .2330A .2330A .2335 -.0080 .2415 400 ---- .2925B .2535A .2535A .2545 -.0080 .2625 1 405 ---- .3165B .2750A .2750A .2765 -.0080 .2845 9 9 410 ---- .3420B .2975A .2975A .3000 -.0075 .3075 415 ---- .3660B .3215A .3215A .3245 -.0075 10 .3320 420 ---- .3940B .3470A .3470A .3500 -.0075 .3575 1 425 ---- .4230B .3740A .3740A .3770 -.0070 .3840 430 ---- .4530B .4015A .4015A .4045 -.0075 .4120 435 ---- .4840B .4295A .4825B .4340 -.0065 .4405 440 ---- .5155B .4590A .5145B .4640 -.0065 .4705 445 ---- .5485B .4895A .5475B .4950 -.0065 .5015 450 ---- .5830B .5235A .5815B .5270 -.0065 .5335 455 ---- .6160B .5560A .6160B .5600 -.0060 .5660 460 ---- .6520B .5890A .6520B .5935 -.0065 .6000 465 ---- .6885B .6235A .6885B .6285 -.0060 .6345 470 ---- .7260B .6585A .7260B .6640 -.0060 .6700 475 ---- .7645B .6945A .7645B .7000 -.0065 .7065 480 ---- .8035B .7310A .8035B .7370 -.0065 .7435 485 ---- .8430B .7685A .8430B .7750 -.0065 .7815 490 ---- .8835B .8065A .8835B .8135 -.0065 .8200 495 ---- .9245B .8455A .9245B .8525 -.0065 .8590 500 ---- .9665B .8850A .9665B .8920 -.0070 .8990 505 ---- .9520B .9250A .9520B .9325 -.0070 .9395 510 ---- ---- .9660A .9660A .9735 -.0075 .9810 515 ---- ---- ---- ---- 1.0150 -.0075 1.0225 520 ---- 1.1380B 1.0495A 1.1380B 1.0575 -.0075 1.0650 525 ---- ---- ---- ---- 1.1000 -.0075 1.1075 530 ---- 1.2265B 1.1345A 1.2265B 1.1430 -.0080 1.1510 535 ---- ---- ---- ---- 1.1865 -.0080 1.1945 540 ---- 1.3170B 1.2220A 1.3170B 1.2305 -.0080 1.2385 545 ---- ---- ---- ---- 1.2750 -.0080 1.2830 550 ---- 1.4080B 1.3105A 1.4080B 1.3200 -.0080 1.3280 555 ---- ---- ---- ---- 1.3650 -.0080 1.3730 560 ---- 1.5005B 1.4010A 1.5005B 1.4105 -.0085 1.4190 565 ---- ---- ---- ---- 1.4565 -.0080 1.4645 570 ---- 1.5940B 1.4925A 1.5940B 1.5025 -.0085 1.5110 575 ---- ---- ---- ---- 1.5490 -.0085 1.5575 580 ---- 1.6890B 1.5855A 1.6890B 1.5955 -.0085 1.6040 600 ---- 1.8805B 1.7740A 1.8805B 1.7845 -.0085 1.7930 625 ---- ---- ---- ---- 2.0255 -.0085 2.0340 650 ---- 2.2985B 2.2585A 2.2985B 2.2700 -.0090 2.2790 675 ---- ---- ---- ---- 2.5175 -.0090 2.5265 700 ---- ---- ---- ---- 2.7670 -.0095 2.7765 725 ---- ---- ---- ---- 3.0170 -.0095 3.0265 750 ---- ---- ---- ---- 3.2670 -.0095 3.2765 775 ---- ---- ---- ---- 3.5170 -.0095 3.5265 800 ---- ---- ---- ---- 3.7670 -.0095 3.7765 825 ---- ---- ---- ---- 4.0170 -.0095 4.0265 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0085 -.0010 .0095 230 ---- ---- ---- ---- .0095 -.0005 .0100 235 ---- ---- ---- ---- .0105 -.0005 .0110 240 ---- ---- ---- ---- .0115 -.0005 .0120 245 ---- ---- ---- ---- .0125 -.0005 .0130 250 ---- ---- ---- ---- .0135 -.0010 .0145 255 ---- ---- ---- ---- .0150 -.0010 .0160 260 ---- ---- ---- ---- .0165 -.0010 .0175 265 ---- ---- ---- ---- .0180 -.0010 .0190 270 ---- ---- ---- ---- .0200 -.0010 .0210 275 ---- ---- ---- ---- .0220 -.0015 .0235 10 280 ---- ---- ---- ---- .0245 -.0015 .0260 285 ---- ---- ---- ---- .0275 -.0015 .0290 290 ---- ---- ---- ---- .0310 -.0015 .0325 295 ---- ---- ---- ---- .0345 -.0015 .0360 300 ---- ---- ---- ---- .0390 -.0015 .0405 305 ---- ---- ---- ---- .0435 -.0020 .0455 310 ---- .0520B ---- .0520B .0490 -.0020 .0510 315 ---- .0590B ---- .0590B .0550 -.0025 .0575 4 320 ---- .0665B ---- .0665B .0620 -.0020 .0640 325 ---- .0750B ---- .0750B .0695 -.0025 .0720 330 ---- .0840B ---- .0840B .0775 -.0025 .0800 335 ---- .0940B .0885A .0940B .0865 -.0025 .0890 340 ---- .1045B .0980A .1045B .0960 -.0030 .0990 345 ---- .1160B .1085A .1160B .1065 -.0030 .1095 350 ---- .1285B .1195A .1285B .1175 -.0035 .1210 300 355 ---- .1420B .1315A .1420B .1295 -.0040 .1335 360 ---- .1565B .1440A .1565B .1420 -.0045 .1465 365 ---- .1720B .1580A .1720B .1560 -.0045 .1605 370 ---- .1885B .1725A .1885B .1710 -.0050 .1760 375 ---- .2065B .1885A .2065B .1865 -.0055 .1920 380 ---- .2255B .2050A .2255B .2035 -.0055 .2090 385 ---- .2455B .2230A .2455B .2215 -.0060 .2275 390 ---- .2665B .2420A .2665B .2405 -.0060 .2465 395 ---- .2890B .2625A .2890B .2605 -.0065 .2670 2 2 400 ---- .3125B .2835A .3125B .2820 -.0065 .2885 1 1 405 ---- .3375B .3060A .3375B .3045 -.0065 .3110 1 410 ---- .3630B .3295A .3630B .3280 -.0070 .3350 415 ---- .3900B .3540A .3900B .3525 -.0070 .3595 1 420 ---- .4175B .3795A .4175B .3785 -.0070 .3855 3 5 425 ---- .4465B .4060A .4465B .4050 -.0075 .4125 430 ---- .4765B .4335A .4765B .4330 -.0070 .4400 435 ---- .5070B .4620A .5070B .4620 -.0070 .4690 440 ---- .5390B .4915A .5390B .4915 -.0075 .4990 445 ---- .5715B .5220A .5715B .5225 -.0070 .5295 450 ---- .6050B .5530A .6050B .5540 -.0075 .5615 455 ---- .6395B .5850A .6395B .5870 -.0070 .5940 460 ---- .6750B .6180A .6750B .6205 -.0070 .6275 465 ---- .7110B .6520A .7110B .6545 -.0070 .6615 470 ---- .7475B .6865A .7475B .6895 -.0070 .6965 475 ---- .7855B .7220A .7855B .7255 -.0070 .7325 480 ---- .8235B .7580A .8235B .7620 -.0070 .7690 485 ---- .8625B .7945A .8625B .7990 -.0070 .8060 490 ---- .9025B .8320A .9025B .8370 -.0070 .8440 495 ---- .9430B .8705A .9430B .8755 -.0070 .8825 500 ---- .9835B .9095A .9835B .9145 -.0075 .9220 505 ---- 1.0190B .9485A 1.0190B .9540 -.0075 .9615 510 ---- 1.0265B .9890A 1.0265B .9945 -.0075 1.0020 515 ---- 1.0445B 1.0295A 1.0445B 1.0355 -.0075 1.0430 520 ---- 1.1525B 1.0705A 1.1525B 1.0765 -.0075 1.0840 525 ---- ---- ---- ---- 1.1185 -.0075 1.1260 530 ---- 1.2400B 1.1545A 1.2400B 1.1605 -.0080 1.1685 535 ---- ---- ---- ---- 1.2035 -.0075 1.2110 540 ---- 1.3285B 1.2400A 1.3285B 1.2465 -.0080 1.2545 545 ---- ---- ---- ---- 1.2900 -.0080 1.2980 550 ---- 1.4190B 1.3270A 1.4190B 1.3340 -.0080 1.3420 555 ---- ---- ---- ---- 1.3785 -.0080 1.3865 560 ---- 1.5100B 1.4160A 1.5100B 1.4230 -.0085 1.4315 565 ---- ---- ---- ---- 1.4685 -.0080 1.4765 570 ---- 1.6025B 1.5060A 1.6025B 1.5135 -.0085 1.5220 575 ---- ---- ---- ---- 1.5595 -.0080 1.5675 580 ---- 1.6955B 1.5975A 1.6955B 1.6050 -.0085 1.6135 600 ---- 1.8850B 1.7835A 1.8850B 1.7915 -.0085 1.8000 625 ---- ---- ---- ---- 2.0295 -.0090 2.0385 650 ---- 2.3715B 2.2625A 2.3715B 2.2720 -.0090 2.2810 675 ---- ---- ---- ---- 2.5180 -.0095 2.5275 700 ---- ---- ---- ---- 2.7670 -.0095 2.7765 725 ---- ---- ---- ---- 3.0170 -.0095 3.0265 750 ---- ---- ---- ---- 3.2670 -.0095 3.2765 775 ---- ---- ---- ---- 3.5170 -.0095 3.5265 800 ---- ---- ---- ---- 3.7670 -.0095 3.7765 825 ---- ---- ---- ---- 4.0170 -.0095 4.0265 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0095 -.0005 .0100 240 ---- ---- ---- ---- .0110 -.0005 .0115 245 ---- ---- ---- ---- .0130 -.0005 .0135 250 ---- ---- ---- ---- .0150 -.0005 .0155 255 ---- ---- ---- ---- .0170 -.0010 .0180 260 ---- ---- ---- ---- .0195 -.0010 .0205 265 ---- ---- ---- ---- .0225 -.0005 .0230 270 ---- ---- ---- ---- .0255 -.0010 .0265 275 ---- ---- ---- ---- .0285 -.0010 .0295 280 ---- ---- ---- ---- .0320 -.0015 .0335 285 ---- ---- ---- ---- .0360 -.0015 .0375 290 ---- ---- ---- ---- .0405 -.0015 .0420 295 ---- ---- ---- ---- .0455 -.0015 .0470 300 ---- ---- ---- ---- .0505 -.0020 .0525 305 ---- ---- ---- ---- .0565 -.0020 .0585 310 ---- ---- ---- ---- .0625 -.0025 .0650 315 ---- ---- ---- ---- .0695 -.0025 .0720 320 ---- ---- ---- ---- .0770 -.0025 .0795 325 ---- .0885B ---- .0885B .0850 -.0025 .0875 330 ---- .0985B ---- .0985B .0935 -.0030 .0965 335 ---- .1090B ---- .1085B .1030 -.0035 .1065 340 ---- .1205B ---- .1205B .1135 -.0035 .1170 345 ---- .1330B ---- .1330B .1245 -.0035 .1280 350 ---- .1465B ---- .1465B .1365 -.0035 .1400 355 ---- .1605B ---- .1605B .1490 -.0040 .1530 360 ---- .1755B ---- .1755B .1630 -.0040 .1670 365 ---- .1920B .1815A .1920B .1775 -.0045 .1820 370 ---- .2090B .1970A .2090B .1935 -.0045 .1980 375 ---- .2275B .2135A .2275B .2100 -.0050 .2150 380 ---- .2465B .2310A .2465B .2280 -.0045 .2325 385 ---- .2670B .2495A .2670B .2465 -.0050 .2515 390 ---- .2885B .2695A .2885B .2665 -.0050 .2715 395 ---- .3115B .2900A .3115B .2875 -.0050 .2925 400 ---- .3350B .3115A .3350B .3090 -.0055 .3145 405 ---- .3595B .3345A .3595B .3320 -.0055 .3375 410 ---- .3855B .3580A .3855B .3560 -.0050 .3610 415 ---- .4120B .3830A .4115B .3805 -.0055 .3860 420 ---- .4400B .4085A .4400B .4065 -.0055 .4120 425 ---- .4685B .4355A .4685B .4330 -.0055 .4385 430 ---- .4980B .4630A .4980B .4610 -.0055 .4665 435 ---- .5285B .4915A .5285B .4895 -.0055 .4950 440 ---- .5600B .5210A .5600B .5190 -.0055 .5245 445 ---- .5925B .5510A .5925B .5495 -.0055 .5550 450 ---- .6255B .5820A .6255B .5810 -.0055 .5865 455 ---- .6595B .6140A .6595B .6130 -.0055 .6185 460 ---- .6945B .6465A .6945B .6465 -.0050 .6515 465 ---- .7300B .6800A .7300B .6800 -.0055 .6855 470 ---- .7665B .7145A .7665B .7145 -.0055 .7200 475 ---- .8035B .7495A .8035B .7500 -.0050 .7550 480 ---- .8415B .7850A .8415B .7860 -.0050 .7910 485 ---- .8800B .8215A .8800B .8230 -.0050 .8280 490 ---- .9190B .8585A .9190B .8600 -.0050 .8650 495 ---- .9590B .8960A .9590B .8980 -.0050 .9030 500 ---- .9990B .9345A .9990B .9370 -.0050 .9420 505 ---- 1.0400B .9735A 1.0400B .9760 -.0050 .9810 510 ---- 1.0815B 1.0130A 1.0815B 1.0160 -.0050 1.0210 515 ---- 1.1020B 1.0530A 1.1020B 1.0560 -.0050 1.0610 520 ---- 1.1655B 1.0935A 1.1655B 1.0970 -.0050 1.1020 525 ---- ---- 1.1345A 1.1345A 1.1385 -.0050 1.1435 530 ---- 1.2520B 1.1760A 1.2520B 1.1800 -.0050 1.1850 535 ---- ---- ---- ---- 1.2225 -.0050 1.2275 540 ---- 1.3395B 1.2605A 1.3395B 1.2650 -.0050 1.2700 545 ---- ---- ---- ---- 1.3080 -.0050 1.3130 550 ---- 1.4285B 1.3470A 1.4285B 1.3515 -.0050 1.3565 555 ---- ---- ---- ---- 1.3955 -.0050 1.4005 560 ---- 1.5190B 1.4345A 1.5190B 1.4395 -.0050 1.4445 565 ---- ---- ---- ---- 1.4840 -.0055 1.4895 570 ---- 1.6105B 1.5235A 1.6105B 1.5290 -.0050 1.5340 575 ---- ---- ---- ---- 1.5740 -.0055 1.5795 580 ---- 1.7030B 1.6135A 1.7030B 1.6195 -.0055 1.6250 600 ---- 1.8905B 1.7980A 1.8905B 1.8040 -.0055 1.8095 625 ---- ---- ---- ---- 2.0395 -.0055 2.0450 650 ---- 2.3730B 2.2735A 2.3730B 2.2800 -.0060 2.2860 675 ---- ---- ---- ---- 2.5250 -.0060 2.5310 700 ---- ---- ---- ---- 2.7730 -.0065 2.7795 725 ---- ---- ---- ---- 3.0230 -.0065 3.0295 750 ---- ---- ---- ---- 3.2730 -.0065 3.2795 775 ---- ---- ---- ---- 3.5230 -.0065 3.5295 800 ---- ---- ---- ---- 3.7730 -.0065 3.7795 825 ---- ---- ---- ---- 4.0230 -.0065 4.0295 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0100 -.0005 .0105 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0130 -.0010 .0140 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0170 -.0010 .0180 250 ---- ---- ---- ---- .0195 -.0010 .0205 255 ---- ---- ---- ---- .0225 -.0005 .0230 260 ---- ---- ---- ---- .0250 -.0010 .0260 265 ---- ---- ---- ---- .0285 -.0010 .0295 270 ---- ---- ---- ---- .0320 -.0010 .0330 275 ---- ---- ---- ---- .0360 -.0010 .0370 280 ---- ---- ---- ---- .0400 -.0015 .0415 285 ---- ---- ---- ---- .0445 -.0015 .0460 290 ---- ---- ---- ---- .0495 -.0020 .0515 295 ---- ---- ---- ---- .0550 -.0020 .0570 300 ---- ---- ---- ---- .0610 -.0020 .0630 305 ---- ---- ---- ---- .0675 -.0020 .0695 310 ---- ---- ---- ---- .0745 -.0020 .0765 315 ---- ---- ---- ---- .0820 -.0025 .0845 320 ---- ---- ---- ---- .0900 -.0025 .0925 325 ---- ---- ---- ---- .0990 -.0025 .1015 330 ---- .1120B ---- .1120B .1085 -.0030 .1115 335 ---- .1230B ---- .1230B .1185 -.0030 .1215 340 ---- .1355B ---- .1355B .1295 -.0035 .1330 345 ---- .1485B ---- .1485B .1415 -.0035 .1450 350 ---- .1625B ---- .1625B .1540 -.0035 .1575 355 ---- .1770B ---- .1770B .1675 -.0040 .1715 360 ---- .1930B ---- .1930B .1820 -.0040 .1860 365 ---- .2095B ---- .2095B .1975 -.0040 .2015 370 ---- .2270B ---- .2270B .2140 -.0040 .2180 375 ---- .2460B ---- .2460B .2310 -.0045 .2355 380 ---- .2655B ---- .2655B .2495 -.0045 .2540 385 ---- .2865B ---- .2865B .2685 -.0050 .2735 390 ---- .3080B .2935A .3080B .2890 -.0050 .2940 395 ---- .3310B ---- .3310B .3100 -.0050 .3150 400 ---- .3550B .3370A .3550B .3320 -.0055 .3375 405 ---- .3795B .3600A .3795B .3550 -.0055 .3605 410 ---- .4055B .3840A .4055B .3790 -.0055 .3845 415 ---- .4320B .4090A .4320B .4040 -.0055 .4095 40 40 420 ---- .4600B .4345A .4600B .4300 -.0055 .4355 425 ---- .4885B .4615A .4885B .4570 -.0055 .4625 430 ---- .5180B .4890A .5180B .4845 -.0055 .4900 435 ---- .5485B .5175A .5485B .5130 -.0060 .5190 440 ---- .5795B .5465A .5795B .5425 -.0060 .5485 445 ---- .6115B .5770A .6115B .5730 -.0055 .5785 450 ---- .6445B .6080A .6445B .6040 -.0055 .6095 455 ---- .6785B .6395A .6785B .6360 -.0055 .6415 460 ---- .7125B .6720A .7125B .6685 -.0055 .6740 465 ---- .7480B .7050A .7480B .7020 -.0055 .7075 470 ---- .7840B .7390A .7840B .7360 -.0060 .7420 475 ---- .8205B .7735A .8205B .7710 -.0055 .7765 480 ---- .8580B .8090A .8580B .8065 -.0055 .8120 485 ---- .8955B .8450A .8955B .8430 -.0055 .8485 490 ---- .9345B .8815A .9345B .8800 -.0055 .8855 495 ---- .9735B .9185A .9735B .9175 -.0050 .9225 500 ---- 1.0135B .9565A 1.0135B .9555 -.0055 .9610 505 ---- 1.0535B .9945A 1.0535B .9940 -.0055 .9995 510 ---- 1.0945B 1.0335A 1.0945B 1.0335 -.0050 1.0385 515 ---- 1.1360B 1.0730A 1.1360B 1.0730 -.0055 1.0785 520 ---- 1.1775B 1.1130A 1.1775B 1.1135 -.0050 1.1185 525 ---- 1.1820B 1.1535A 1.1820B 1.1540 -.0055 1.1595 530 ---- 1.2625B 1.1945A 1.2625B 1.1955 -.0050 1.2005 535 ---- ---- ---- ---- 1.2370 -.0055 1.2425 540 ---- 1.3495B 1.2775A 1.3495B 1.2790 -.0055 1.2845 545 ---- ---- ---- ---- 1.3215 -.0055 1.3270 550 ---- 1.4375B 1.3625A 1.4375B 1.3645 -.0055 1.3700 555 ---- ---- ---- ---- 1.4080 -.0050 1.4130 560 ---- 1.5270B 1.4490A 1.5270B 1.4515 -.0055 1.4570 565 ---- ---- ---- ---- 1.4955 -.0055 1.5010 570 ---- 1.6175B 1.5370A 1.6175B 1.5400 -.0050 1.5450 575 ---- ---- ---- ---- 1.5845 -.0050 1.5895 580 ---- 1.7090B 1.6260A 1.7090B 1.6295 -.0050 1.6345 600 ---- 1.8950B 1.8080A 1.8950B 1.8120 -.0055 1.8175 625 ---- ---- ---- ---- 2.0455 -.0055 2.0510 650 ---- 2.3740B 2.2790A 2.3740B 2.2840 -.0060 2.2900 675 ---- ---- ---- ---- 2.5270 -.0060 2.5330 700 ---- ---- ---- ---- 2.7735 -.0065 2.7800 725 ---- ---- ---- ---- 3.0230 -.0065 3.0295 750 ---- ---- ---- ---- 3.2730 -.0065 3.2795 775 ---- ---- ---- ---- 3.5230 -.0065 3.5295 800 ---- ---- ---- ---- 3.7730 -.0065 3.7795 825 ---- ---- ---- ---- 4.0230 -.0065 4.0295 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0050 +.0010 .0040 220 ---- ---- ---- ---- .0095 +.0010 .0085 225 ---- ---- ---- ---- .0115 +.0015 .0100 230 ---- ---- ---- ---- .0130 +.0010 .0120 235 ---- ---- ---- ---- .0150 +.0010 .0140 240 ---- ---- ---- ---- .0175 +.0010 .0165 245 ---- ---- ---- ---- .0200 +.0010 .0190 250 ---- ---- ---- ---- .0230 +.0015 .0215 255 ---- ---- ---- ---- .0260 +.0015 .0245 260 ---- ---- ---- ---- .0295 +.0015 .0280 265 ---- ---- ---- ---- .0330 +.0010 .0320 270 ---- ---- ---- ---- .0370 +.0005 .0365 275 ---- ---- ---- ---- .0415 +.0005 .0410 280 ---- ---- ---- ---- .0465 +.0005 .0460 285 ---- ---- ---- ---- .0520 +.0005 .0515 290 ---- ---- ---- ---- .0575 UNCH .0575 295 ---- ---- ---- ---- .0640 UNCH .0640 300 ---- ---- ---- ---- .0705 -.0005 .0710 305 ---- ---- ---- ---- .0780 -.0005 .0785 310 ---- ---- ---- ---- .0855 -.0010 .0865 315 ---- ---- ---- ---- .0940 -.0015 .0955 320 ---- ---- ---- ---- .1030 -.0020 .1050 325 ---- ---- ---- ---- .1130 -.0020 .1150 330 ---- ---- ---- ---- .1235 -.0020 .1255 335 ---- ---- ---- ---- .1345 -.0025 .1370 340 ---- ---- ---- ---- .1465 -.0030 .1495 345 ---- ---- ---- ---- .1590 -.0035 .1625 350 ---- ---- ---- ---- .1725 -.0035 .1760 355 ---- ---- ---- ---- .1870 -.0035 .1905 360 ---- ---- ---- ---- .2020 -.0040 .2060 365 ---- ---- ---- ---- .2180 -.0045 .2225 370 ---- ---- ---- ---- .2350 -.0045 2 .2395 375 ---- ---- ---- ---- .2530 -.0045 .2575 380 ---- ---- ---- ---- .2720 -.0045 .2765 385 ---- ---- ---- ---- .2915 -.0045 .2960 390 ---- ---- ---- ---- .3120 -.0050 .3170 395 ---- .3390B ---- .3390B .3335 -.0050 .3385 400 ---- .3630B ---- .3630B .3560 -.0050 .3610 405 ---- .3875B ---- .3875B .3790 -.0050 .3840 410 ---- .4130B ---- .4130B .4035 -.0045 .4080 415 ---- .4395B ---- .4395B .4285 -.0050 .4335 420 ---- .4665B ---- .4665B .4545 -.0045 .4590 425 ---- .4950B ---- .4950B .4810 -.0050 .4860 430 ---- .5240B ---- .5240B .5085 -.0050 .5135 435 ---- .5540B ---- .5540B .5370 -.0050 .5420 440 ---- .5845B ---- .5845B .5665 -.0050 .5715 445 ---- .6165B ---- .6165B .5965 -.0050 .6015 450 ---- .6485B ---- .6485B .6275 -.0050 .6325 455 ---- .6820B ---- .6820B .6590 -.0050 .6640 460 ---- .7155B ---- .7155B .6915 -.0050 .6965 465 ---- .7505B ---- .7505B .7245 -.0050 .7295 470 ---- .7860B ---- .7860B .7585 -.0050 .7635 475 ---- .8220B ---- .8220B .7930 -.0050 .7980 480 ---- .8595B ---- .8595B .8280 -.0050 .8330 485 ---- .8970B ---- .8970B .8640 -.0050 .8690 490 ---- .9350B ---- .9350B .9005 -.0045 .9050 495 ---- .9740B ---- .9740B .9375 -.0050 .9425 500 ---- 1.0135B ---- 1.0135B .9750 -.0050 .9800 505 ---- 1.0535B ---- 1.0535B 1.0135 -.0045 1.0180 510 ---- 1.0940B ---- 1.0940B 1.0520 -.0050 1.0570 515 ---- 1.1355B ---- 1.1355B 1.0915 -.0045 1.0960 520 ---- 1.1770B ---- 1.1770B 1.1310 -.0050 1.1360 525 ---- 1.2190B ---- 1.2190B 1.1715 -.0045 1.1760 530 ---- 1.2615B ---- 1.2615B 1.2120 -.0050 1.2170 535 ---- 1.2615B ---- 1.2615B 1.2530 -.0050 1.2580 540 ---- 1.3475B ---- 1.3475B 1.2950 -.0045 1.2995 545 ---- ---- ---- ---- 1.3370 -.0045 1.3415 550 ---- 1.4350B ---- 1.4350B 1.3790 -.0050 1.3840 555 ---- ---- ---- ---- 1.4220 -.0045 1.4265 560 ---- 1.5240B ---- 1.5240B 1.4650 -.0050 1.4700 565 ---- ---- ---- ---- 1.5085 -.0050 1.5135 570 ---- 1.6145B ---- 1.6145B 1.5525 -.0045 1.5570 575 ---- ---- ---- ---- 1.5965 -.0050 1.6015 580 ---- 1.7060B ---- 1.7060B 1.6410 -.0050 1.6460 600 ---- 1.8905B ---- 1.8905B 1.8215 -.0050 1.8265 625 ---- ---- ---- ---- 2.0525 -.0055 2.0580 650 ---- 2.3665B 2.2935A 2.3665B 2.2890 -.0055 2.2945 675 ---- ---- ---- ---- 2.5300 -.0055 2.5355 700 ---- 2.7875B 2.7770A 2.7875B 2.7745 -.0065 2.7810 725 ---- ---- ---- ---- 3.0230 -.0065 3.0295 750 ---- ---- ---- ---- 3.2730 -.0065 3.2795 775 ---- ---- ---- ---- 3.5230 -.0065 3.5295 800 ---- ---- ---- ---- 3.7730 -.0065 3.7795 825 ---- ---- ---- ---- 4.0230 -.0065 4.0295 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0085 UNCH .0085 225 ---- ---- ---- ---- .0100 -.0005 .0105 230 ---- ---- ---- ---- .0120 -.0005 .0125 235 ---- ---- ---- ---- .0140 -.0005 .0145 240 ---- ---- ---- ---- .0165 -.0005 .0170 245 ---- ---- ---- ---- .0190 -.0010 .0200 250 ---- ---- ---- ---- .0220 -.0010 .0230 255 ---- ---- ---- ---- .0255 -.0010 .0265 260 ---- ---- ---- ---- .0295 -.0010 .0305 265 ---- ---- ---- ---- .0335 -.0015 .0350 270 ---- ---- ---- ---- .0385 -.0010 .0395 275 ---- ---- ---- ---- .0435 -.0015 .0450 280 ---- ---- ---- ---- .0490 -.0015 .0505 285 ---- ---- ---- ---- .0550 -.0020 .0570 290 ---- ---- ---- ---- .0620 -.0015 .0635 295 ---- ---- ---- ---- .0690 -.0020 .0710 300 ---- ---- ---- ---- .0770 -.0020 .0790 305 ---- ---- ---- ---- .0855 -.0020 .0875 310 ---- ---- ---- ---- .0945 -.0020 .0965 315 ---- ---- ---- ---- .1040 -.0025 .1065 320 ---- ---- ---- ---- .1140 -.0025 .1165 325 ---- ---- ---- ---- .1250 -.0030 .1280 330 ---- ---- ---- ---- .1370 -.0025 .1395 335 ---- ---- ---- ---- .1490 -.0030 .1520 340 ---- ---- ---- ---- .1625 -.0030 .1655 345 ---- ---- ---- ---- .1760 -.0035 .1795 350 ---- ---- ---- ---- .1905 -.0035 .1940 355 ---- ---- ---- ---- .2060 -.0035 .2095 360 ---- ---- ---- ---- .2220 -.0035 .2255 365 ---- ---- ---- ---- .2390 -.0035 .2425 370 ---- ---- ---- ---- .2565 -.0040 .2605 375 ---- ---- ---- ---- .2750 -.0040 .2790 380 ---- ---- ---- ---- .2940 -.0045 .2985 385 ---- ---- ---- ---- .3140 -.0045 .3185 390 ---- ---- ---- ---- .3350 -.0045 .3395 395 ---- ---- ---- ---- .3565 -.0045 .3610 400 ---- ---- ---- ---- .3790 -.0050 .3840 405 ---- ---- ---- ---- .4025 -.0050 .4075 410 ---- ---- ---- ---- .4265 -.0050 .4315 415 ---- ---- ---- ---- .4515 -.0050 .4565 420 ---- ---- ---- ---- .4775 -.0050 .4825 425 ---- ---- ---- ---- .5045 -.0050 .5095 430 ---- ---- ---- ---- .5320 -.0050 .5370 435 ---- ---- ---- ---- .5600 -.0055 .5655 440 ---- ---- ---- ---- .5895 -.0055 .5950 445 ---- ---- ---- ---- .6195 -.0055 .6250 450 ---- ---- ---- ---- .6500 -.0055 .6555 455 ---- ---- ---- ---- .6815 -.0055 .6870 460 ---- ---- ---- ---- .7140 -.0055 .7195 465 ---- ---- ---- ---- .7470 -.0055 .7525 470 ---- ---- ---- ---- .7805 -.0055 .7860 475 ---- ---- ---- ---- .8145 -.0060 .8205 480 ---- ---- ---- ---- .8495 -.0060 .8555 485 ---- ---- ---- ---- .8855 -.0055 .8910 490 ---- ---- ---- ---- .9215 -.0060 .9275 495 ---- ---- ---- ---- .9585 -.0060 .9645 500 ---- ---- ---- ---- .9955 -.0060 1.0015 505 ---- ---- ---- ---- 1.0335 -.0060 1.0395 510 ---- ---- ---- ---- 1.0720 -.0060 1.0780 515 ---- ---- ---- ---- 1.1110 -.0060 1.1170 520 ---- ---- ---- ---- 1.1500 -.0065 1.1565 525 ---- ---- ---- ---- 1.1900 -.0065 1.1965 530 ---- ---- ---- ---- 1.2305 -.0060 1.2365 535 ---- ---- ---- ---- 1.2710 -.0065 1.2775 540 ---- ---- ---- ---- 1.3125 -.0060 1.3185 545 ---- ---- ---- ---- 1.3540 -.0060 1.3600 550 ---- ---- ---- ---- 1.3960 -.0060 1.4020 555 ---- ---- ---- ---- 1.4380 -.0065 1.4445 560 ---- ---- ---- ---- 1.4805 -.0065 1.4870 565 ---- ---- ---- ---- 1.5235 -.0065 1.5300 570 ---- ---- ---- ---- 1.5670 -.0060 1.5730 575 ---- ---- ---- ---- 1.6105 -.0065 1.6170 600 ---- ---- ---- ---- 1.8335 -.0060 1.8395 625 ---- ---- ---- ---- 2.0625 -.0060 2.0685 650 ---- ---- ---- ---- 2.2975 -.0060 2.3035 675 ---- ---- ---- ---- 2.5375 -.0055 2.5430 700 ---- ---- ---- ---- 2.7815 -.0060 2.7875 725 ---- ---- ---- ---- 3.0300 -.0055 3.0355 750 ---- ---- ---- ---- 3.2800 -.0055 3.2855 775 ---- ---- ---- ---- 3.5300 -.0055 3.5355 800 ---- ---- ---- ---- 3.7800 -.0055 3.7855 825 ---- ---- ---- ---- 4.0300 -.0055 4.0355 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0055 UNCH .0055 220 ---- ---- ---- ---- .0110 -.0005 .0115 225 ---- ---- ---- ---- .0130 -.0005 .0135 230 ---- ---- ---- ---- .0155 -.0005 .0160 235 ---- ---- ---- ---- .0180 -.0005 .0185 240 ---- ---- ---- ---- .0205 -.0010 .0215 245 ---- ---- ---- ---- .0240 -.0010 .0250 250 ---- ---- ---- ---- .0275 -.0010 .0285 255 ---- ---- ---- ---- .0315 -.0010 .0325 260 ---- ---- ---- ---- .0360 -.0010 .0370 265 ---- ---- ---- ---- .0410 -.0010 .0420 270 ---- ---- ---- ---- .0460 -.0015 .0475 275 ---- ---- ---- ---- .0520 -.0010 .0530 280 ---- ---- ---- ---- .0580 -.0015 .0595 285 ---- ---- ---- ---- .0650 -.0015 .0665 290 ---- ---- ---- ---- .0720 -.0020 .0740 295 ---- ---- ---- ---- .0800 -.0020 .0820 300 ---- ---- ---- ---- .0885 -.0020 .0905 305 ---- ---- ---- ---- .0975 -.0025 .1000 310 ---- ---- ---- ---- .1075 -.0020 .1095 315 ---- ---- ---- ---- .1175 -.0025 .1200 320 ---- ---- ---- ---- .1285 -.0025 .1310 325 ---- ---- ---- ---- .1405 -.0025 .1430 330 ---- ---- ---- ---- .1525 -.0030 .1555 335 ---- ---- ---- ---- .1655 -.0030 .1685 340 ---- ---- ---- ---- .1795 -.0030 .1825 345 ---- ---- ---- ---- .1940 -.0030 .1970 350 ---- ---- ---- ---- .2090 -.0035 .2125 355 ---- ---- ---- ---- .2250 -.0035 .2285 360 ---- ---- ---- ---- .2415 -.0035 .2450 4 365 ---- ---- ---- ---- .2590 -.0035 .2625 370 ---- ---- ---- ---- .2770 -.0035 .2805 375 ---- ---- ---- ---- .2955 -.0040 .2995 380 ---- ---- ---- ---- .3155 -.0040 .3195 385 ---- ---- ---- ---- .3355 -.0045 .3400 390 ---- ---- ---- ---- .3570 -.0040 .3610 395 ---- ---- ---- ---- .3790 -.0040 .3830 400 ---- ---- ---- ---- .4015 -.0045 .4060 405 ---- ---- ---- ---- .4250 -.0045 .4295 410 ---- ---- ---- ---- .4495 -.0045 .4540 415 ---- ---- ---- ---- .4745 -.0050 .4795 420 ---- ---- ---- ---- .5005 -.0050 .5055 425 ---- ---- ---- ---- .5270 -.0050 .5320 430 ---- ---- ---- ---- .5545 -.0050 .5595 435 ---- ---- ---- ---- .5830 -.0050 .5880 440 ---- ---- ---- ---- .6120 -.0050 .6170 445 ---- ---- ---- ---- .6415 -.0055 .6470 450 ---- ---- ---- ---- .6720 -.0055 .6775 455 ---- ---- ---- ---- .7035 -.0055 .7090 460 ---- ---- ---- ---- .7355 -.0055 .7410 465 ---- ---- ---- ---- .7680 -.0055 .7735 470 ---- ---- ---- ---- .8010 -.0060 .8070 475 ---- ---- ---- ---- .8350 -.0060 .8410 480 ---- ---- ---- ---- .8695 -.0060 .8755 485 ---- ---- ---- ---- .9045 -.0060 .9105 490 ---- ---- ---- ---- .9405 -.0060 .9465 495 ---- ---- ---- ---- .9770 -.0055 .9825 500 ---- ---- ---- ---- 1.0135 -.0060 1.0195 505 ---- ---- ---- ---- 1.0510 -.0060 1.0570 510 ---- ---- ---- ---- 1.0890 -.0060 1.0950 515 ---- ---- ---- ---- 1.1275 -.0060 1.1335 520 ---- ---- ---- ---- 1.1660 -.0065 1.1725 525 ---- ---- ---- ---- 1.2055 -.0060 1.2115 530 ---- ---- ---- ---- 1.2455 -.0060 1.2515 535 ---- ---- ---- ---- 1.2855 -.0060 1.2915 540 ---- ---- ---- ---- 1.3260 -.0065 1.3325 545 ---- ---- ---- ---- 1.3670 -.0065 1.3735 550 ---- ---- ---- ---- 1.4085 -.0065 1.4150 555 ---- ---- ---- ---- 1.4505 -.0060 1.4565 560 ---- ---- ---- ---- 1.4925 -.0060 1.4985 565 ---- ---- ---- ---- 1.5350 -.0060 1.5410 570 ---- ---- ---- ---- 1.5780 -.0060 1.5840 575 ---- ---- ---- ---- 1.6210 -.0060 1.6270 600 ---- ---- ---- ---- 1.8415 -.0060 1.8475 625 ---- ---- ---- ---- 2.0685 -.0060 2.0745 650 ---- ---- ---- ---- 2.3015 -.0060 2.3075 675 ---- ---- ---- ---- 2.5400 -.0055 2.5455 700 ---- ---- ---- ---- 2.7830 -.0055 2.7885 725 ---- ---- ---- ---- 3.0300 -.0055 3.0355 750 ---- ---- ---- ---- 3.2800 -.0055 3.2855 775 ---- ---- ---- ---- 3.5300 -.0055 3.5355 800 ---- ---- ---- ---- 3.7800 -.0055 3.7855 825 ---- ---- ---- ---- 4.0300 -.0055 4.0355 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0075 UNCH .0075 220 ---- ---- ---- ---- .0145 -.0005 .0150 225 ---- ---- ---- ---- .0170 -.0005 .0175 230 ---- ---- ---- ---- .0200 -.0005 .0205 235 ---- ---- ---- ---- .0230 -.0005 .0235 240 ---- ---- ---- ---- .0265 -.0005 .0270 245 ---- ---- ---- ---- .0300 -.0010 .0310 250 ---- ---- ---- ---- .0345 -.0010 .0355 255 ---- ---- ---- ---- .0390 -.0010 .0400 260 ---- ---- ---- ---- .0440 -.0010 .0450 265 ---- ---- ---- ---- .0495 -.0010 .0505 270 ---- ---- ---- ---- .0555 -.0015 .0570 275 ---- ---- ---- ---- .0620 -.0015 .0635 280 ---- ---- ---- ---- .0690 -.0015 .0705 285 ---- ---- ---- ---- .0765 -.0015 .0780 290 ---- ---- ---- ---- .0845 -.0015 .0860 295 ---- ---- ---- ---- .0930 -.0020 .0950 300 ---- ---- ---- ---- .1020 -.0025 .1045 305 ---- ---- ---- ---- .1120 -.0020 .1140 310 ---- ---- ---- ---- .1225 -.0025 .1250 315 ---- ---- ---- ---- .1335 -.0025 .1360 320 ---- ---- ---- ---- .1450 -.0030 .1480 325 ---- ---- ---- ---- .1575 -.0025 .1600 330 ---- ---- ---- ---- .1705 -.0030 .1735 335 ---- ---- ---- ---- .1840 -.0030 .1870 340 ---- ---- ---- ---- .1985 -.0030 .2015 345 ---- ---- ---- ---- .2135 -.0035 .2170 350 ---- ---- ---- ---- .2295 -.0030 .2325 355 ---- ---- ---- ---- .2455 -.0035 .2490 360 ---- ---- ---- ---- .2630 -.0035 .2665 365 ---- ---- ---- ---- .2805 -.0040 .2845 370 ---- ---- ---- ---- .2990 -.0040 .3030 375 ---- ---- ---- ---- .3185 -.0040 .3225 380 ---- ---- ---- ---- .3385 -.0040 .3425 385 ---- ---- ---- ---- .3595 -.0040 .3635 390 ---- ---- ---- ---- .3805 -.0045 .3850 395 ---- ---- ---- ---- .4030 -.0045 .4075 400 ---- ---- ---- ---- .4260 -.0045 .4305 405 ---- ---- ---- ---- .4495 -.0050 .4545 410 ---- ---- ---- ---- .4740 -.0050 .4790 415 ---- ---- ---- ---- .4995 -.0045 .5040 420 ---- ---- ---- ---- .5255 -.0050 .5305 425 ---- ---- ---- ---- .5520 -.0050 .5570 430 ---- ---- ---- ---- .5795 -.0055 .5850 435 ---- ---- ---- ---- .6080 -.0050 .6130 440 ---- ---- ---- ---- .6370 -.0050 .6420 445 ---- ---- ---- ---- .6665 -.0055 .6720 450 ---- ---- ---- ---- .6970 -.0055 .7025 455 ---- ---- ---- ---- .7280 -.0055 .7335 460 ---- ---- ---- ---- .7600 -.0055 .7655 465 ---- ---- ---- ---- .7925 -.0055 .7980 470 ---- ---- ---- ---- .8255 -.0055 .8310 475 ---- ---- ---- ---- .8590 -.0055 .8645 480 ---- ---- ---- ---- .8930 -.0060 .8990 485 ---- ---- ---- ---- .9280 -.0060 .9340 490 ---- ---- ---- ---- .9635 -.0060 .9695 495 ---- ---- ---- ---- .9995 -.0060 1.0055 500 ---- ---- ---- ---- 1.0360 -.0060 1.0420 505 ---- ---- ---- ---- 1.0730 -.0060 1.0790 510 ---- ---- ---- ---- 1.1105 -.0060 1.1165 515 ---- ---- ---- ---- 1.1485 -.0060 1.1545 520 ---- ---- ---- ---- 1.1870 -.0060 1.1930 525 ---- ---- ---- ---- 1.2260 -.0060 1.2320 530 ---- ---- ---- ---- 1.2655 -.0060 1.2715 535 ---- ---- ---- ---- 1.3050 -.0060 1.3110 540 ---- ---- ---- ---- 1.3455 -.0060 1.3515 545 ---- ---- ---- ---- 1.3860 -.0060 1.3920 550 ---- ---- ---- ---- 1.4270 -.0060 1.4330 555 ---- ---- ---- ---- 1.4680 -.0060 1.4740 575 ---- ---- ---- ---- 1.6370 -.0060 1.6430 600 ---- ---- ---- ---- 1.8545 -.0065 1.8610 625 ---- ---- ---- ---- 2.0795 -.0060 2.0855 650 ---- ---- ---- ---- 2.3100 -.0060 2.3160 675 ---- ---- ---- ---- 2.5455 -.0060 2.5515 700 ---- ---- ---- ---- 2.7865 -.0055 2.7920 725 ---- ---- ---- ---- 3.0310 -.0060 3.0370 750 ---- ---- ---- ---- 3.2800 -.0055 3.2855 775 ---- ---- ---- ---- 3.5300 -.0055 3.5355 800 ---- ---- ---- ---- 3.7800 -.0055 3.7855 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0165 -.0010 .0175 225 ---- ---- ---- ---- .0310 -.0010 .0320 230 ---- ---- ---- ---- .0345 -.0010 .0355 235 ---- ---- ---- ---- .0385 -.0010 .0395 240 ---- ---- ---- ---- .0430 -.0010 .0440 245 ---- ---- ---- ---- .0475 -.0010 .0485 250 ---- ---- ---- ---- .0525 -.0010 .0535 255 ---- ---- ---- ---- .0575 -.0015 .0590 260 ---- ---- ---- ---- .0630 -.0015 .0645 265 ---- ---- ---- ---- .0690 -.0015 .0705 270 ---- ---- ---- ---- .0755 -.0015 .0770 275 ---- ---- ---- ---- .0825 -.0015 .0840 280 ---- ---- ---- ---- .0895 -.0020 .0915 285 ---- ---- ---- ---- .0975 -.0020 .0995 290 ---- ---- ---- ---- .1055 -.0020 .1075 295 ---- ---- ---- ---- .1145 -.0020 .1165 300 ---- ---- ---- ---- .1235 -.0020 .1255 305 ---- ---- ---- ---- .1330 -.0025 .1355 310 ---- ---- ---- ---- .1435 -.0025 .1460 315 ---- ---- ---- ---- .1545 -.0025 .1570 320 ---- ---- ---- ---- .1655 -.0030 .1685 325 ---- ---- ---- ---- .1780 -.0025 .1805 330 ---- ---- ---- ---- .1905 -.0030 .1935 335 ---- ---- ---- ---- .2040 -.0030 .2070 340 ---- ---- ---- ---- .2180 -.0030 .2210 345 ---- ---- ---- ---- .2330 -.0030 .2360 350 ---- ---- ---- ---- .2485 -.0030 .2515 355 ---- ---- ---- ---- .2645 -.0035 .2680 360 ---- ---- ---- ---- .2815 -.0035 .2850 365 ---- ---- ---- ---- .2995 -.0035 .3030 370 ---- ---- ---- ---- .3180 -.0035 .3215 375 ---- ---- ---- ---- .3375 -.0035 .3410 380 ---- ---- ---- ---- .3575 -.0040 .3615 385 ---- ---- ---- ---- .3785 -.0040 .3825 390 ---- ---- ---- ---- .4000 -.0040 .4040 395 ---- ---- ---- ---- .4225 -.0045 .4270 400 ---- ---- ---- ---- .4460 -.0040 .4500 405 ---- ---- ---- ---- .4700 -.0040 .4740 410 ---- ---- ---- ---- .4945 -.0045 .4990 415 ---- ---- ---- ---- .5205 -.0045 .5250 420 ---- ---- ---- ---- .5465 -.0045 .5510 425 ---- ---- ---- ---- .5735 -.0050 .5785 430 ---- ---- ---- ---- .6015 -.0050 .6065 435 ---- ---- ---- ---- .6300 -.0050 .6350 440 ---- ---- ---- ---- .6595 -.0045 .6640 445 ---- ---- ---- ---- .6890 -.0050 .6940 450 ---- ---- ---- ---- .7200 -.0050 .7250 455 ---- ---- ---- ---- .7510 -.0055 .7565 460 ---- ---- ---- ---- .7830 -.0055 .7885 465 ---- ---- ---- ---- .8155 -.0055 .8210 470 ---- ---- ---- ---- .8490 -.0050 .8540 475 ---- ---- ---- ---- .8825 -.0055 .8880 480 ---- ---- ---- ---- .9170 -.0055 .9225 485 ---- ---- ---- ---- .9520 -.0055 .9575 490 ---- ---- ---- ---- .9875 -.0055 .9930 495 ---- ---- ---- ---- 1.0235 -.0055 1.0290 500 ---- ---- ---- ---- 1.0600 -.0055 1.0655 505 ---- ---- ---- ---- 1.0970 -.0055 1.1025 510 ---- ---- ---- ---- 1.1345 -.0055 1.1400 515 ---- ---- ---- ---- 1.1720 -.0060 1.1780 520 ---- ---- ---- ---- 1.2105 -.0055 1.2160 525 ---- ---- ---- ---- 1.2495 -.0055 1.2550 530 ---- ---- ---- ---- 1.2885 -.0060 1.2945 535 ---- ---- ---- ---- 1.3280 -.0060 1.3340 540 ---- ---- ---- ---- 1.3680 -.0060 1.3740 545 ---- ---- ---- ---- 1.4085 -.0060 1.4145 550 ---- ---- ---- ---- 1.4495 -.0055 1.4550 555 ---- ---- ---- ---- 1.4905 -.0055 1.4960 575 ---- ---- ---- ---- 1.6585 -.0055 1.6640 600 ---- ---- ---- ---- 1.8750 -.0055 1.8805 625 ---- ---- ---- ---- 2.0980 -.0060 2.1040 650 ---- ---- ---- ---- 2.3270 -.0055 2.3325 675 ---- ---- ---- ---- 2.5605 -.0055 2.5660 700 ---- ---- ---- ---- 2.7990 -.0055 2.8045 725 ---- ---- ---- ---- 3.0410 -.0055 3.0465 750 ---- ---- ---- ---- 3.2870 -.0050 3.2920 775 ---- ---- ---- ---- 3.5360 -.0050 3.5410 800 ---- ---- ---- ---- 3.7860 -.0050 3.7910 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0115 -.0005 .0120 175 ---- ---- ---- ---- .0210 -.0010 .0220 200 ---- ---- ---- ---- .0350 -.0005 .0355 225 ---- ---- ---- ---- .0530 -.0015 .0545 230 ---- ---- ---- ---- .0575 -.0010 .0585 235 ---- ---- ---- ---- .0620 -.0015 .0635 240 ---- ---- ---- ---- .0665 -.0015 .0680 245 ---- ---- ---- ---- .0715 -.0015 .0730 250 ---- ---- ---- ---- .0770 -.0015 .0785 255 ---- ---- ---- ---- .0825 -.0015 .0840 260 ---- ---- ---- ---- .0880 -.0020 .0900 265 ---- ---- ---- ---- .0940 -.0020 .0960 270 ---- ---- ---- ---- .1005 -.0015 .1020 275 ---- ---- ---- ---- .1070 -.0020 .1090 280 ---- ---- ---- ---- .1140 -.0020 .1160 285 ---- ---- ---- ---- .1215 -.0020 .1235 290 ---- ---- ---- ---- .1290 -.0020 .1310 295 ---- ---- ---- ---- .1370 -.0025 .1395 300 ---- ---- ---- ---- .1455 -.0025 .1480 305 ---- ---- ---- ---- .1545 -.0025 .1570 310 ---- ---- ---- ---- .1645 -.0025 .1670 315 ---- ---- ---- ---- .1745 -.0025 .1770 320 ---- ---- ---- ---- .1850 -.0030 .1880 325 ---- ---- ---- ---- .1965 -.0025 .1990 330 ---- ---- ---- ---- .2085 -.0030 .2115 335 ---- ---- ---- ---- .2210 -.0030 .2240 340 ---- ---- ---- ---- .2345 -.0030 .2375 345 ---- ---- ---- ---- .2490 -.0030 .2520 350 ---- ---- ---- ---- .2640 -.0035 .2675 355 ---- ---- ---- ---- .2800 -.0035 .2835 360 ---- ---- ---- ---- .2970 -.0035 .3005 365 ---- ---- ---- ---- .3150 -.0035 .3185 370 ---- ---- ---- ---- .3335 -.0035 .3370 375 ---- ---- ---- ---- .3530 -.0035 .3565 380 ---- ---- ---- ---- .3735 -.0040 .3775 385 ---- ---- ---- ---- .3950 -.0040 .3990 390 ---- ---- ---- ---- .4170 -.0040 .4210 395 ---- ---- ---- ---- .4400 -.0045 .4445 400 ---- ---- ---- ---- .4640 -.0045 .4685 405 ---- ---- ---- ---- .4890 -.0045 .4935 410 ---- ---- ---- ---- .5145 -.0045 .5190 415 ---- ---- ---- ---- .5410 -.0045 .5455 420 ---- ---- ---- ---- .5685 -.0045 .5730 425 ---- ---- ---- ---- .5965 -.0050 .6015 430 ---- ---- ---- ---- .6255 -.0050 .6305 435 ---- ---- ---- ---- .6550 -.0050 .6600 440 ---- ---- ---- ---- .6855 -.0050 .6905 445 ---- ---- ---- ---- .7170 -.0050 .7220 450 ---- ---- ---- ---- .7485 -.0050 .7535 455 ---- ---- ---- ---- .7815 -.0050 .7865 460 ---- ---- ---- ---- .8145 -.0050 .8195 465 ---- ---- ---- ---- .8485 -.0050 .8535 470 ---- ---- ---- ---- .8830 -.0055 .8885 475 ---- ---- ---- ---- .9185 -.0050 .9235 480 ---- ---- ---- ---- .9540 -.0055 .9595 485 ---- ---- ---- ---- .9905 -.0055 .9960 490 ---- ---- ---- ---- 1.0275 -.0050 1.0325 495 ---- ---- ---- ---- 1.0645 -.0055 1.0700 500 ---- ---- ---- ---- 1.1025 -.0055 1.1080 505 ---- ---- ---- ---- 1.1410 -.0055 1.1465 510 ---- ---- ---- ---- 1.1800 -.0055 1.1855 515 ---- ---- ---- ---- 1.2190 -.0060 1.2250 520 ---- ---- ---- ---- 1.2590 -.0055 1.2645 525 ---- ---- ---- ---- 1.2990 -.0060 1.3050 550 ---- ---- ---- ---- 1.5050 -.0060 1.5110 575 ---- ---- ---- ---- 1.7190 -.0060 1.7250 600 ---- ---- ---- ---- 1.9385 -.0060 1.9445 625 ---- ---- ---- ---- 2.1625 -.0060 2.1685 650 ---- ---- ---- ---- 2.3905 -.0065 2.3970 675 ---- ---- ---- ---- 2.6220 -.0065 2.6285 700 ---- ---- ---- ---- 2.8565 -.0060 2.8625 725 ---- ---- ---- ---- 3.0935 -.0060 3.0995 750 ---- ---- ---- ---- 3.3325 -.0060 3.3385 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 -.0005 .0035 125 ---- ---- ---- ---- .0080 UNCH .0080 150 ---- ---- ---- ---- .0155 -.0005 .0160 175 ---- ---- ---- ---- .0265 -.0010 .0275 200 ---- ---- ---- ---- .0420 -.0010 .0430 225 ---- ---- ---- ---- .0620 -.0010 .0630 230 ---- ---- ---- ---- .0665 -.0015 .0680 235 ---- ---- ---- ---- .0715 -.0010 .0725 240 ---- ---- ---- ---- .0765 -.0015 .0780 245 ---- ---- ---- ---- .0815 -.0015 .0830 250 ---- ---- ---- ---- .0870 -.0015 .0885 255 ---- ---- ---- ---- .0930 -.0015 .0945 260 ---- ---- ---- ---- .0990 -.0015 .1005 265 ---- ---- ---- ---- .1050 -.0020 .1070 270 ---- ---- ---- ---- .1115 -.0020 .1135 275 ---- ---- ---- ---- .1185 -.0020 .1205 280 ---- ---- ---- ---- .1260 -.0020 .1280 285 ---- ---- ---- ---- .1335 -.0020 .1355 290 ---- ---- ---- ---- .1415 -.0020 .1435 295 ---- ---- ---- ---- .1500 -.0025 .1525 300 ---- ---- ---- ---- .1590 -.0025 .1615 305 ---- ---- ---- ---- .1685 -.0025 .1710 310 ---- ---- ---- ---- .1785 -.0025 .1810 315 ---- ---- ---- ---- .1890 -.0025 .1915 320 ---- ---- ---- ---- .2000 -.0025 .2025 325 ---- ---- ---- ---- .2120 -.0025 .2145 330 ---- ---- ---- ---- .2240 -.0030 .2270 335 ---- ---- ---- ---- .2375 -.0025 .2400 340 ---- ---- ---- ---- .2510 -.0030 .2540 345 ---- ---- ---- ---- .2660 -.0030 .2690 350 ---- ---- ---- ---- .2815 -.0030 .2845 355 ---- ---- ---- ---- .2980 -.0030 .3010 360 ---- ---- ---- ---- .3150 -.0035 .3185 365 ---- ---- ---- ---- .3335 -.0030 .3365 370 ---- ---- ---- ---- .3525 -.0035 .3560 375 ---- ---- ---- ---- .3725 -.0035 .3760 380 ---- ---- ---- ---- .3930 -.0035 .3965 385 ---- ---- ---- ---- .4145 -.0040 .4185 390 ---- ---- ---- ---- .4370 -.0040 .4410 395 ---- ---- ---- ---- .4605 -.0040 .4645 400 ---- ---- ---- ---- .4845 -.0040 .4885 405 ---- ---- ---- ---- .5095 -.0045 .5140 410 ---- ---- ---- ---- .5355 -.0040 .5395 415 ---- ---- ---- ---- .5620 -.0040 .5660 420 ---- ---- ---- ---- .5895 -.0040 .5935 425 ---- ---- ---- ---- .6175 -.0040 .6215 430 ---- ---- ---- ---- .6460 -.0045 .6505 435 ---- ---- ---- ---- .6755 -.0050 .6805 440 ---- ---- ---- ---- .7060 -.0045 .7105 445 ---- ---- ---- ---- .7370 -.0045 .7415 450 ---- ---- ---- ---- .7685 -.0050 .7735 455 ---- ---- ---- ---- .8010 -.0050 .8060 460 ---- ---- ---- ---- .8340 -.0050 .8390 465 ---- ---- ---- ---- .8675 -.0050 .8725 470 ---- ---- ---- ---- .9020 -.0050 .9070 475 ---- ---- ---- ---- .9365 -.0050 .9415 480 ---- ---- ---- ---- .9720 -.0050 .9770 485 ---- ---- ---- ---- 1.0080 -.0050 1.0130 490 ---- ---- ---- ---- 1.0445 -.0050 1.0495 495 ---- ---- ---- ---- 1.0815 -.0050 1.0865 500 ---- ---- ---- ---- 1.1190 -.0050 1.1240 505 ---- ---- ---- ---- 1.1570 -.0050 1.1620 510 ---- ---- ---- ---- 1.1955 -.0050 1.2005 515 ---- ---- ---- ---- 1.2340 -.0055 1.2395 520 ---- ---- ---- ---- 1.2735 -.0055 1.2790 525 ---- ---- ---- ---- 1.3130 -.0055 1.3185 550 ---- ---- ---- ---- 1.5170 -.0055 1.5225 575 ---- ---- ---- ---- 1.7285 -.0055 1.7340 600 ---- ---- ---- ---- 1.9460 -.0055 1.9515 625 ---- ---- ---- ---- 2.1680 -.0060 2.1740 650 ---- ---- ---- ---- 2.3950 -.0055 2.4005 675 ---- ---- ---- ---- 2.6250 -.0055 2.6305 700 ---- ---- ---- ---- 2.8585 -.0055 2.8640 725 ---- ---- ---- ---- 3.0945 -.0055 3.1000 750 ---- ---- ---- ---- 3.3330 -.0055 3.3385 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 UNCH .0095 150 ---- ---- ---- ---- .0180 -.0005 .0185 175 ---- ---- ---- ---- .0310 -.0005 .0315 200 ---- ---- ---- ---- .0480 -.0010 .0490 225 ---- ---- ---- ---- .0700 -.0015 .0715 230 ---- ---- ---- ---- .0750 -.0015 .0765 235 ---- ---- ---- ---- .0805 -.0015 .0820 240 ---- ---- ---- ---- .0860 -.0015 .0875 245 ---- ---- ---- ---- .0915 -.0015 .0930 250 ---- ---- ---- ---- .0975 -.0015 .0990 255 ---- ---- ---- ---- .1035 -.0020 .1055 260 ---- ---- ---- ---- .1100 -.0020 .1120 265 ---- ---- ---- ---- .1165 -.0020 .1185 270 ---- ---- ---- ---- .1235 -.0020 .1255 275 ---- ---- ---- ---- .1310 -.0020 .1330 280 ---- ---- ---- ---- .1385 -.0020 .1405 285 ---- ---- ---- ---- .1465 -.0020 .1485 290 ---- ---- ---- ---- .1545 -.0020 .1565 295 ---- ---- ---- ---- .1635 -.0020 .1655 300 ---- ---- ---- ---- .1725 -.0020 .1745 305 ---- ---- ---- ---- .1820 -.0025 .1845 310 ---- ---- ---- ---- .1920 -.0025 .1945 315 ---- ---- ---- ---- .2025 -.0025 .2050 320 ---- ---- ---- ---- .2140 -.0025 .2165 325 ---- ---- ---- ---- .2255 -.0030 .2285 330 ---- ---- ---- ---- .2385 -.0025 .2410 335 ---- ---- ---- ---- .2515 -.0030 .2545 340 ---- ---- ---- ---- .2655 -.0030 .2685 345 ---- ---- ---- ---- .2805 -.0030 .2835 350 ---- ---- ---- ---- .2960 -.0030 .2990 355 ---- ---- ---- ---- .3125 -.0035 .3160 360 ---- ---- ---- ---- .3300 -.0035 .3335 365 ---- ---- ---- ---- .3485 -.0030 .3515 370 ---- ---- ---- ---- .3675 -.0035 .3710 375 ---- ---- ---- ---- .3880 -.0035 .3915 380 ---- ---- ---- ---- .4090 -.0035 .4125 385 ---- ---- ---- ---- .4305 -.0040 .4345 390 ---- ---- ---- ---- .4535 -.0035 .4570 395 ---- ---- ---- ---- .4770 -.0040 .4810 400 ---- ---- ---- ---- .5015 -.0040 .5055 405 ---- ---- ---- ---- .5265 -.0040 .5305 410 ---- ---- ---- ---- .5525 -.0045 .5570 415 ---- ---- ---- ---- .5795 -.0040 .5835 420 ---- ---- ---- ---- .6070 -.0045 .6115 425 ---- ---- ---- ---- .6355 -.0045 .6400 430 ---- ---- ---- ---- .6645 -.0045 .6690 435 ---- ---- ---- ---- .6945 -.0045 .6990 440 ---- ---- ---- ---- .7250 -.0045 .7295 445 ---- ---- ---- ---- .7560 -.0045 .7605 450 ---- ---- ---- ---- .7880 -.0045 .7925 455 ---- ---- ---- ---- .8205 -.0050 .8255 460 ---- ---- ---- ---- .8540 -.0045 .8585 465 ---- ---- ---- ---- .8875 -.0050 .8925 470 ---- ---- ---- ---- .9220 -.0050 .9270 475 ---- ---- ---- ---- .9570 -.0050 .9620 480 ---- ---- ---- ---- .9930 -.0050 .9980 485 ---- ---- ---- ---- 1.0290 -.0050 1.0340 490 ---- ---- ---- ---- 1.0655 -.0055 1.0710 495 ---- ---- ---- ---- 1.1030 -.0050 1.1080 500 ---- ---- ---- ---- 1.1405 -.0055 1.1460 505 ---- ---- ---- ---- 1.1790 -.0050 1.1840 510 ---- ---- ---- ---- 1.2175 -.0050 1.2225 515 ---- ---- ---- ---- 1.2565 -.0050 1.2615 520 ---- ---- ---- ---- 1.2960 -.0050 1.3010 525 ---- ---- ---- ---- 1.3355 -.0055 1.3410 550 ---- ---- ---- ---- 1.5400 -.0055 1.5455 575 ---- ---- ---- ---- 1.7520 -.0055 1.7575 600 ---- ---- ---- ---- 1.9695 -.0060 1.9755 625 ---- ---- ---- ---- 2.1920 -.0055 2.1975 650 ---- ---- ---- ---- 2.4180 -.0060 2.4240 675 ---- ---- ---- ---- 2.6480 -.0060 2.6540 700 ---- ---- ---- ---- 2.8805 -.0060 2.8865 725 ---- ---- ---- ---- 3.1160 -.0055 3.1215 750 ---- ---- ---- ---- 3.3530 -.0060 3.3590 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 -.0005 .0125 150 ---- ---- ---- ---- .0220 -.0005 .0225 175 ---- ---- ---- ---- .0365 -.0005 .0370 200 ---- ---- ---- ---- .0550 -.0010 .0560 225 ---- ---- ---- ---- .0780 -.0015 .0795 230 ---- ---- ---- ---- .0835 -.0010 .0845 235 ---- ---- ---- ---- .0885 -.0015 .0900 240 ---- ---- ---- ---- .0945 -.0015 .0960 245 ---- ---- ---- ---- .1000 -.0015 .1015 250 ---- ---- ---- ---- .1060 -.0020 .1080 255 ---- ---- ---- ---- .1125 -.0015 .1140 260 ---- ---- ---- ---- .1190 -.0020 .1210 265 ---- ---- ---- ---- .1260 -.0020 .1280 270 ---- ---- ---- ---- .1330 -.0020 .1350 275 ---- ---- ---- ---- .1405 -.0020 .1425 280 ---- ---- ---- ---- .1485 -.0020 .1505 285 ---- ---- ---- ---- .1565 -.0020 .1585 290 ---- ---- ---- ---- .1650 -.0020 .1670 295 ---- ---- ---- ---- .1740 -.0025 .1765 300 ---- ---- ---- ---- .1835 -.0025 .1860 305 ---- ---- ---- ---- .1935 -.0025 .1960 310 ---- ---- ---- ---- .2040 -.0025 .2065 315 ---- ---- ---- ---- .2150 -.0025 .2175 320 ---- ---- ---- ---- .2265 -.0025 .2290 325 ---- ---- ---- ---- .2390 -.0025 .2415 330 ---- ---- ---- ---- .2515 -.0030 .2545 335 ---- ---- ---- ---- .2655 -.0025 .2680 340 ---- ---- ---- ---- .2795 -.0030 .2825 345 ---- ---- ---- ---- .2950 -.0030 .2980 350 ---- ---- ---- ---- .3110 -.0030 .3140 355 ---- ---- ---- ---- .3280 -.0030 .3310 360 ---- ---- ---- ---- .3455 -.0035 .3490 365 ---- ---- ---- ---- .3640 -.0035 .3675 370 ---- ---- ---- ---- .3835 -.0035 .3870 375 ---- ---- ---- ---- .4040 -.0035 .4075 380 ---- ---- ---- ---- .4255 -.0035 .4290 385 ---- ---- ---- ---- .4475 -.0035 .4510 390 ---- ---- ---- ---- .4705 -.0035 .4740 395 ---- ---- ---- ---- .4940 -.0040 .4980 400 ---- ---- ---- ---- .5185 -.0040 .5225 405 ---- ---- ---- ---- .5440 -.0040 .5480 410 ---- ---- ---- ---- .5700 -.0040 .5740 415 ---- ---- ---- ---- .5970 -.0040 .6010 420 ---- ---- ---- ---- .6245 -.0045 .6290 425 ---- ---- ---- ---- .6530 -.0045 .6575 430 ---- ---- ---- ---- .6825 -.0045 .6870 435 ---- ---- ---- ---- .7125 -.0040 .7165 440 ---- ---- ---- ---- .7430 -.0045 .7475 445 ---- ---- ---- ---- .7740 -.0050 .7790 450 ---- ---- ---- ---- .8060 -.0050 .8110 455 ---- ---- ---- ---- .8390 -.0045 .8435 460 ---- ---- ---- ---- .8720 -.0050 .8770 465 ---- ---- ---- ---- .9060 -.0050 .9110 470 ---- ---- ---- ---- .9405 -.0050 .9455 475 ---- ---- ---- ---- .9755 -.0050 .9805 480 ---- ---- ---- ---- 1.0110 -.0050 1.0160 485 ---- ---- ---- ---- 1.0475 -.0050 1.0525 490 ---- ---- ---- ---- 1.0840 -.0050 1.0890 495 ---- ---- ---- ---- 1.1215 -.0050 1.1265 500 ---- ---- ---- ---- 1.1590 -.0050 1.1640 505 ---- ---- ---- ---- 1.1970 -.0055 1.2025 510 ---- ---- ---- ---- 1.2360 -.0050 1.2410 515 ---- ---- ---- ---- 1.2750 -.0050 1.2800 520 ---- ---- ---- ---- 1.3140 -.0055 1.3195 525 ---- ---- ---- ---- 1.3540 -.0055 1.3595 550 ---- ---- ---- ---- 1.5585 -.0055 1.5640 575 ---- ---- ---- ---- 1.7700 -.0055 1.7755 600 ---- ---- ---- ---- 1.9870 -.0060 1.9930 625 ---- ---- ---- ---- 2.2090 -.0060 2.2150 650 ---- ---- ---- ---- 2.4350 -.0060 2.4410 675 ---- ---- ---- ---- 2.6640 -.0060 2.6700 700 ---- ---- ---- ---- 2.8965 -.0055 2.9020 725 ---- ---- ---- ---- 3.1310 -.0060 3.1370 750 ---- ---- ---- ---- 3.3680 -.0055 3.3735 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 UNCH .0050 125 ---- ---- ---- ---- .0115 -.0005 .0120 150 ---- ---- ---- ---- .0220 -.0005 .0225 175 ---- ---- ---- ---- .0365 -.0005 .0370 200 ---- ---- ---- ---- .0560 -.0010 .0570 225 ---- ---- ---- ---- .0810 -.0010 .0820 230 ---- ---- ---- ---- .0865 -.0015 .0880 235 ---- ---- ---- ---- .0925 -.0015 .0940 240 ---- ---- ---- ---- .0985 -.0015 .1000 245 ---- ---- ---- ---- .1050 -.0015 .1065 250 ---- ---- ---- ---- .1115 -.0015 .1130 255 ---- ---- ---- ---- .1185 -.0015 .1200 260 ---- ---- ---- ---- .1255 -.0015 .1270 265 ---- ---- ---- ---- .1330 -.0015 .1345 270 ---- ---- ---- ---- .1405 -.0020 .1425 275 ---- ---- ---- ---- .1490 -.0020 .1510 280 ---- ---- ---- ---- .1575 -.0020 .1595 285 ---- ---- ---- ---- .1660 -.0020 .1680 290 ---- ---- ---- ---- .1755 -.0020 .1775 295 ---- ---- ---- ---- .1850 -.0025 .1875 300 ---- ---- ---- ---- .1955 -.0020 .1975 305 ---- ---- ---- ---- .2060 -.0025 .2085 310 ---- ---- ---- ---- .2170 -.0025 .2195 315 ---- ---- ---- ---- .2290 -.0025 .2315 320 ---- ---- ---- ---- .2410 -.0025 .2435 325 ---- ---- ---- ---- .2540 -.0025 .2565 330 ---- ---- ---- ---- .2675 -.0030 .2705 335 ---- ---- ---- ---- .2820 -.0025 .2845 340 ---- ---- ---- ---- .2970 -.0030 .3000 345 ---- ---- ---- ---- .3125 -.0030 .3155 350 ---- ---- ---- ---- .3290 -.0030 .3320 355 ---- ---- ---- ---- .3465 -.0030 .3495 360 ---- ---- ---- ---- .3645 -.0035 .3680 365 ---- ---- ---- ---- .3835 -.0035 .3870 370 ---- ---- ---- ---- .4035 -.0030 .4065 375 ---- ---- ---- ---- .4240 -.0035 .4275 380 ---- ---- ---- ---- .4455 -.0035 .4490 385 ---- ---- ---- ---- .4675 -.0035 .4710 390 ---- ---- ---- ---- .4905 -.0040 .4945 395 ---- ---- ---- ---- .5145 -.0035 .5180 400 ---- ---- ---- ---- .5390 -.0040 .5430 405 ---- ---- ---- ---- .5645 -.0040 .5685 410 ---- ---- ---- ---- .5905 -.0040 .5945 415 ---- ---- ---- ---- .6175 -.0040 .6215 420 ---- ---- ---- ---- .6450 -.0045 .6495 425 ---- ---- ---- ---- .6735 -.0045 .6780 430 ---- ---- ---- ---- .7025 -.0045 .7070 435 ---- ---- ---- ---- .7325 -.0045 .7370 440 ---- ---- ---- ---- .7630 -.0045 .7675 445 ---- ---- ---- ---- .7940 -.0045 .7985 450 ---- ---- ---- ---- .8260 -.0045 .8305 455 ---- ---- ---- ---- .8585 -.0045 .8630 460 ---- ---- ---- ---- .8915 -.0045 .8960 465 ---- ---- ---- ---- .9250 -.0050 .9300 470 ---- ---- ---- ---- .9590 -.0050 .9640 475 ---- ---- ---- ---- .9940 -.0050 .9990 480 ---- ---- ---- ---- 1.0295 -.0050 1.0345 485 ---- ---- ---- ---- 1.0650 -.0050 1.0700 490 ---- ---- ---- ---- 1.1015 -.0050 1.1065 495 ---- ---- ---- ---- 1.1385 -.0050 1.1435 500 ---- ---- ---- ---- 1.1755 -.0055 1.1810 505 ---- ---- ---- ---- 1.2135 -.0050 1.2185 510 ---- ---- ---- ---- 1.2515 -.0050 1.2565 515 ---- ---- ---- ---- 1.2900 -.0055 1.2955 520 ---- ---- ---- ---- 1.3290 -.0055 1.3345 525 ---- ---- ---- ---- 1.3685 -.0050 1.3735 550 ---- ---- ---- ---- 1.5700 -.0055 1.5755 575 ---- ---- ---- ---- 1.7780 -.0055 1.7835 600 ---- ---- ---- ---- 1.9920 -.0060 1.9980 625 ---- ---- ---- ---- 2.2115 -.0055 2.2170 650 ---- ---- ---- ---- 2.4345 -.0060 2.4405 675 ---- ---- ---- ---- 2.6615 -.0060 2.6675 700 ---- ---- ---- ---- 2.8920 -.0060 2.8980 725 ---- ---- ---- ---- 3.1250 -.0060 3.1310 750 ---- ---- ---- ---- 3.3605 -.0060 3.3665 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 -.0005 .0065 125 ---- ---- ---- ---- .0140 UNCH .0140 150 ---- ---- ---- ---- .0255 -.0005 .0260 175 ---- ---- ---- ---- .0420 -.0005 .0425 200 ---- ---- ---- ---- .0635 -.0010 .0645 225 ---- ---- ---- ---- .0900 -.0015 .0915 250 ---- ---- ---- ---- .1225 -.0015 .1240 260 ---- ---- ---- ---- .1370 -.0020 .1390 265 ---- ---- ---- ---- .1450 -.0020 .1470 270 ---- ---- ---- ---- .1530 -.0020 .1550 275 ---- ---- ---- ---- .1615 -.0020 .1635 280 ---- ---- ---- ---- .1700 -.0020 .1720 285 ---- ---- ---- ---- .1790 -.0020 .1810 290 ---- ---- ---- ---- .1885 -.0020 .1905 295 ---- ---- ---- ---- .1985 -.0020 .2005 300 ---- ---- ---- ---- .2085 -.0025 .2110 305 ---- ---- ---- ---- .2195 -.0025 .2220 310 ---- ---- ---- ---- .2305 -.0025 .2330 315 ---- ---- ---- ---- .2425 -.0025 .2450 320 ---- ---- ---- ---- .2550 -.0025 .2575 325 ---- ---- ---- ---- .2680 -.0025 .2705 330 ---- ---- ---- ---- .2815 -.0025 .2840 335 ---- ---- ---- ---- .2960 -.0025 .2985 340 ---- ---- ---- ---- .3110 -.0030 .3140 345 ---- ---- ---- ---- .3270 -.0025 .3295 350 ---- ---- ---- ---- .3435 -.0030 .3465 355 ---- ---- ---- ---- .3610 -.0030 .3640 360 ---- ---- ---- ---- .3790 -.0035 .3825 365 ---- ---- ---- ---- .3985 -.0030 .4015 370 ---- ---- ---- ---- .4185 -.0035 .4220 375 ---- ---- ---- ---- .4395 -.0030 .4425 380 ---- ---- ---- ---- .4610 -.0035 .4645 385 ---- ---- ---- ---- .4835 -.0035 .4870 390 ---- ---- ---- ---- .5065 -.0040 .5105 395 ---- ---- ---- ---- .5310 -.0035 .5345 400 ---- ---- ---- ---- .5555 -.0040 .5595 405 ---- ---- ---- ---- .5815 -.0040 .5855 410 ---- ---- ---- ---- .6080 -.0040 .6120 415 ---- ---- ---- ---- .6350 -.0040 .6390 420 ---- ---- ---- ---- .6630 -.0040 .6670 425 ---- ---- ---- ---- .6915 -.0045 .6960 430 ---- ---- ---- ---- .7210 -.0040 .7250 435 ---- ---- ---- ---- .7510 -.0045 .7555 440 ---- ---- ---- ---- .7815 -.0045 .7860 445 ---- ---- ---- ---- .8130 -.0045 .8175 450 ---- ---- ---- ---- .8450 -.0045 .8495 455 ---- ---- ---- ---- .8775 -.0045 .8820 460 ---- ---- ---- ---- .9105 -.0050 .9155 465 ---- ---- ---- ---- .9445 -.0045 .9490 470 ---- ---- ---- ---- .9785 -.0050 .9835 475 ---- ---- ---- ---- 1.0135 -.0050 1.0185 480 ---- ---- ---- ---- 1.0490 -.0050 1.0540 485 ---- ---- ---- ---- 1.0850 -.0050 1.0900 490 ---- ---- ---- ---- 1.1210 -.0050 1.1260 495 ---- ---- ---- ---- 1.1580 -.0050 1.1630 500 ---- ---- ---- ---- 1.1950 -.0050 1.2000 505 ---- ---- ---- ---- 1.2325 -.0055 1.2380 510 ---- ---- ---- ---- 1.2705 -.0055 1.2760 515 ---- ---- ---- ---- 1.3090 -.0055 1.3145 520 ---- ---- ---- ---- 1.3480 ---- ---- 525 ---- ---- ---- ---- 1.3870 -.0050 1.3920 550 ---- ---- ---- ---- 1.5865 -.0055 1.5920 575 ---- ---- ---- ---- 1.7935 -.0055 1.7990 600 ---- ---- ---- ---- 2.0060 -.0055 2.0115 625 ---- ---- ---- ---- 2.2235 -.0060 2.2295 650 ---- ---- ---- ---- 2.4455 -.0060 2.4515 675 ---- ---- ---- ---- 2.6715 -.0060 2.6775 700 ---- ---- ---- ---- 2.9005 -.0060 2.9065 725 ---- ---- ---- ---- 3.1330 -.0055 3.1385 750 ---- ---- ---- ---- 3.3675 -.0055 3.3730 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 UNCH .0080 125 ---- ---- ---- ---- .0170 -.0005 .0175 150 ---- ---- ---- ---- .0305 -.0005 .0310 175 ---- ---- ---- ---- .0485 -.0010 .0495 200 ---- ---- ---- ---- .0715 -.0015 .0730 225 ---- ---- ---- ---- .1000 -.0015 .1015 250 ---- ---- ---- ---- .1340 -.0015 .1355 275 ---- ---- ---- ---- .1735 -.0020 .1755 280 ---- ---- ---- ---- .1825 -.0020 .1845 285 ---- ---- ---- ---- .1915 -.0020 .1935 290 ---- ---- ---- ---- .2010 -.0025 .2035 295 ---- ---- ---- ---- .2110 -.0025 .2135 300 ---- ---- ---- ---- .2215 -.0025 .2240 305 ---- ---- ---- ---- .2325 -.0025 .2350 310 ---- ---- ---- ---- .2435 -.0025 .2460 315 ---- ---- ---- ---- .2555 -.0025 .2580 320 ---- ---- ---- ---- .2680 -.0025 .2705 325 ---- ---- ---- ---- .2810 -.0030 .2840 330 ---- ---- ---- ---- .2950 -.0025 .2975 335 ---- ---- ---- ---- .3095 -.0030 .3125 340 ---- ---- ---- ---- .3245 -.0030 .3275 345 ---- ---- ---- ---- .3405 -.0030 .3435 350 ---- ---- ---- ---- .3575 -.0030 .3605 355 ---- ---- ---- ---- .3750 -.0035 .3785 360 ---- ---- ---- ---- .3935 -.0035 .3970 365 ---- ---- ---- ---- .4130 -.0035 .4165 370 ---- ---- ---- ---- .4335 -.0030 .4365 375 ---- ---- ---- ---- .4545 -.0035 .4580 380 ---- ---- ---- ---- .4760 -.0035 .4795 385 ---- ---- ---- ---- .4990 -.0035 .5025 390 ---- ---- ---- ---- .5225 -.0035 .5260 395 ---- ---- ---- ---- .5465 -.0040 .5505 400 ---- ---- ---- ---- .5715 -.0040 .5755 405 ---- ---- ---- ---- .5970 -.0040 .6010 410 ---- ---- ---- ---- .6235 -.0040 .6275 415 ---- ---- ---- ---- .6505 -.0045 .6550 420 ---- ---- ---- ---- .6785 -.0040 .6825 425 ---- ---- ---- ---- .7070 -.0040 .7110 430 ---- ---- ---- ---- .7360 -.0045 .7405 435 ---- ---- ---- ---- .7660 -.0045 .7705 440 ---- ---- ---- ---- .7965 -.0045 .8010 445 ---- ---- ---- ---- .8275 -.0045 .8320 450 ---- ---- ---- ---- .8595 -.0045 .8640 455 ---- ---- ---- ---- .8920 -.0045 .8965 460 ---- ---- ---- ---- .9250 -.0045 .9295 465 ---- ---- ---- ---- .9585 -.0045 .9630 470 ---- ---- ---- ---- .9925 -.0045 .9970 475 ---- ---- ---- ---- 1.0270 -.0050 1.0320 480 ---- ---- ---- ---- 1.0620 -.0050 1.0670 485 ---- ---- ---- ---- 1.0980 -.0050 1.1030 490 ---- ---- ---- ---- 1.1340 -.0050 1.1390 495 ---- ---- ---- ---- 1.1705 -.0050 1.1755 500 ---- ---- ---- ---- 1.2075 -.0055 1.2130 505 ---- ---- ---- ---- 1.2450 -.0055 1.2505 510 ---- ---- ---- ---- 1.2830 -.0055 1.2885 515 ---- ---- ---- ---- 1.3215 -.0050 1.3265 520 ---- ---- ---- ---- 1.3600 ---- ---- 525 ---- ---- ---- ---- 1.3995 -.0050 1.4045 550 ---- ---- ---- ---- 1.6000 -.0055 1.6055 575 ---- ---- ---- ---- 1.8080 -.0055 1.8135 600 ---- ---- ---- ---- 2.0215 -.0055 2.0270 625 ---- ---- ---- ---- 2.2400 -.0055 2.2455 650 ---- ---- ---- ---- 2.4625 -.0060 2.4685 675 ---- ---- ---- ---- 2.6885 -.0060 2.6945 700 ---- ---- ---- ---- 2.9180 -.0060 2.9240 725 ---- ---- ---- ---- 3.1500 -.0060 3.1560 750 ---- ---- ---- ---- 3.3845 -.0060 3.3905 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1760 2085 43219 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 96.25A ---- ---- ---- 67500 ---- ---- ---- 68.75A ---- ---- ---- 70000 ---- ---- ---- ---- 30.25 +2.00 28.25 50 72500 ---- ---- ---- 19.00A ---- ---- ---- 73000 ---- ---- ---- ---- 6.00 -2.50 8.50 10 75000 ---- ---- ---- 7.00A ---- ---- ---- 80000 ---- ---- ---- ---- .25 -.25 .50 75 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 144.50A ---- ---- ---- 67500 ---- ---- ---- 134.00A ---- ---- ---- 70000 ---- 76.75B ---- 75.00B 86.75 +12.75 74.00 50 72500 ---- ---- ---- 75.75A ---- ---- ---- 73000 ---- ---- ---- ---- 61.25 +10.25 51.00 10 75000 ---- ---- ---- 56.75A ---- ---- ---- 77500 ---- ---- ---- 36.25A ---- ---- ---- 80000 ---- ---- ---- ---- 18.00 +3.25 14.75 75 82500 ---- ---- ---- 14.25A ---- ---- ---- 85000 ---- ---- ---- ---- 6.00 +.50 5.50 150 87500 ---- ---- ---- 4.75A ---- ---- ---- 90000 ---- ---- ---- ---- 2.25 UNCH 2.25 75 92000 ---- ---- ---- ---- 1.50 -.25 1.75 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.25 -.25 3.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 170.00A ---- ---- ---- 67500 ---- ---- ---- 144.75A ---- ---- ---- 70000 ---- ---- ---- ---- 107.75 +3.75 104.00 50 72500 ---- ---- ---- 105.50A ---- ---- ---- 73000 ---- ---- ---- ---- 84.75 +3.00 81.75 10 75000 ---- ---- ---- 85.00A ---- ---- ---- 80000 ---- ---- ---- ---- 43.50 +1.00 42.50 75 82500 ---- ---- ---- 39.50A ---- ---- ---- 85000 ---- ---- ---- ---- 25.00 +.25 24.75 150 87500 ---- ---- ---- 21.50A ---- ---- ---- 90000 ---- ---- ---- ---- 13.50 UNCH 13.50 75 92000 ---- ---- ---- ---- 10.25 -.25 10.50 125 95000 ---- ---- ---- ---- 6.75 -.25 7.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 123.00A ---- ---- ---- 73000 ---- ---- ---- ---- 107.25 +7.25 100.00 10 75000 ---- ---- ---- 104.75A ---- ---- ---- 77500 ---- ---- ---- 84.75A ---- ---- ---- 80000 ---- ---- ---- 66.50A ---- ---- ---- 82500 ---- ---- ---- 54.00A ---- ---- ---- 85000 ---- ---- ---- 44.00A ---- ---- ---- 87500 ---- ---- ---- 33.00A ---- ---- ---- 90000 ---- ---- ---- ---- 25.50 +1.25 24.25 25 95000 ---- ---- ---- ---- 17.00 +.75 16.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 135.25A ---- ---- ---- 73000 ---- ---- ---- ---- 112.75 +7.00 105.75 10 75000 ---- ---- ---- 117.50A ---- ---- ---- 77500 ---- ---- ---- 108.75A ---- ---- ---- 80000 ---- ---- ---- 81.50A ---- ---- ---- 82500 ---- ---- ---- 68.75A ---- ---- ---- 85000 ---- ---- ---- 58.00A ---- ---- ---- 87500 ---- ---- ---- 49.25A ---- ---- ---- 90000 ---- ---- ---- ---- 27.00 +2.50 24.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.75 +2.50 29.25 25 92500 ---- ---- ---- 40.00A ---- ---- ---- 95000 ---- ---- ---- 34.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.75 +3.00 35.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.00 +3.25 39.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 +3.50 44.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.75 +1.50 51.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 56.75 +1.75 55.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 60.75 +1.75 59.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2300 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -1.00 1.25 75 68500 ---- ---- ---- ---- .25 -1.25 1.50 25 70000 ---- ---- ---- ---- .25 -3.00 3.25 100 72500 ---- ---- ---- 14.25A ---- ---- ---- 74000 ---- ---- ---- ---- 12.50 -7.75 20.25 50 75000 ---- ---- ---- ---- 21.00 -7.25 28.25 100 76000 ---- ---- ---- ---- 30.25 -7.00 37.25 25 80000 ---- ---- ---- 82.25A ---- ---- ---- 82500 ---- ---- ---- 107.25A ---- ---- ---- 85000 ---- ---- ---- 132.25A ---- ---- ---- 88000 ---- ---- ---- ---- 150.25 -4.75 155.00 25 89000 ---- ---- ---- ---- 160.00 -5.00 165.00 25 90000 ---- ---- ---- 184.75A ---- ---- ---- 92500 ---- ---- ---- ---- 195.00 -5.00 200.00 50 95000 ---- ---- ---- 234.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 -1.00 1.50 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -2.25 3.75 75 68500 ---- ---- ---- ---- 1.75 -2.50 4.25 25 70000 ---- ---- 4.50A 4.50A 3.00 -3.50 6.50 100 72500 ---- ---- ---- 9.75A ---- ---- ---- 74000 ---- ---- ---- ---- 9.50 -6.75 16.25 50 75000 ---- ---- 15.75A 15.75A 12.25 -7.50 19.75 100 76000 ---- ---- ---- ---- 15.25 -8.75 24.00 25 77500 ---- ---- ---- 27.25A 21.25 ---- ---- 80000 ---- ---- ---- 40.50A ---- ---- ---- 82500 ---- ---- ---- 62.25A ---- ---- ---- 85000 ---- ---- ---- 82.25A ---- ---- ---- 87500 ---- ---- ---- 104.25A ---- ---- ---- 88000 ---- ---- ---- ---- 98.75 -16.00 114.75 25 89000 ---- ---- ---- ---- 108.25 -16.00 124.25 25 90000 ---- ---- ---- 127.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- ---- ---- 3.25 -1.00 4.25 50 67500 ---- ---- ---- 7.50A ---- ---- ---- 68000 ---- ---- ---- ---- 6.50 -1.50 8.00 75 68500 ---- ---- ---- ---- 7.25 -1.75 9.00 25 70000 ---- ---- 11.25A 11.25A 9.75 -2.00 11.75 200 72500 ---- ---- ---- 19.50A ---- ---- ---- 74000 ---- ---- ---- ---- 19.25 -3.25 22.50 50 75000 ---- ---- ---- ---- 22.50 -3.50 26.00 100 76000 ---- ---- ---- ---- 26.25 -3.75 30.00 25 80000 ---- ---- ---- 57.75A ---- ---- ---- 82500 ---- ---- ---- 65.75A ---- ---- ---- 85000 ---- ---- ---- 90.25A ---- ---- ---- 87500 ---- ---- ---- 109.25A ---- ---- ---- 88000 ---- ---- ---- ---- 97.75 -5.75 103.50 25 89000 ---- ---- ---- ---- 105.50 -6.00 111.50 25 90000 ---- ---- ---- 137.50A ---- ---- ---- 95000 ---- ---- ---- 174.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.25 -1.50 10.75 75 68500 ---- ---- ---- ---- 9.75 -1.75 11.50 25 70000 ---- ---- ---- ---- 12.00 -2.00 14.00 200 72500 ---- ---- ---- 23.00A ---- ---- ---- 74000 ---- ---- ---- ---- 19.75 -3.00 22.75 50 75000 ---- ---- ---- ---- 22.25 -3.25 25.50 50 77500 ---- ---- ---- 47.00A ---- ---- ---- 80000 ---- ---- ---- 54.50A ---- ---- ---- 82500 ---- ---- ---- 68.25A ---- ---- ---- 85000 ---- ---- ---- 84.00A ---- ---- ---- 87500 ---- ---- ---- 109.25A ---- ---- ---- 88000 ---- ---- ---- ---- 88.50 -8.00 96.50 25 90000 ---- ---- ---- 128.75A ---- ---- ---- 95000 ---- ---- ---- 170.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 13.75A ---- ---- ---- 68000 ---- ---- ---- ---- 9.75 -1.50 11.25 75 68500 ---- ---- ---- ---- 10.50 -1.75 12.25 25 70000 ---- ---- ---- ---- 13.00 -2.00 15.00 100 72500 ---- ---- ---- 27.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 -3.00 25.00 50 75000 ---- ---- ---- ---- 25.00 -3.25 28.25 50 77500 ---- ---- ---- 46.50A ---- ---- ---- 80000 ---- ---- ---- 60.75A ---- ---- ---- 82500 ---- ---- ---- 73.50A ---- ---- ---- 85000 ---- ---- ---- 88.50A ---- ---- ---- 87500 ---- ---- ---- 105.50A ---- ---- ---- 88000 ---- ---- ---- ---- 87.00 -7.00 94.00 25 90000 ---- ---- ---- 128.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 17.50A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 -2.00 14.50 75 68500 ---- ---- ---- ---- 13.50 -1.75 15.25 25 70000 ---- ---- ---- ---- 16.25 -2.25 18.50 100 72500 ---- ---- ---- 32.25A ---- ---- ---- 74000 ---- ---- ---- ---- 26.00 -3.00 29.00 50 75000 ---- ---- ---- ---- 29.00 -3.25 32.25 50 77500 ---- ---- ---- 48.25A ---- ---- ---- 80000 ---- ---- ---- 62.25A ---- ---- ---- 82500 ---- ---- ---- 75.00A ---- ---- ---- 85000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 106.25A ---- ---- ---- 88000 ---- ---- ---- ---- 91.50 -6.75 98.25 25 90000 ---- ---- ---- 124.00A ---- ---- ---- 92500 ---- ---- ---- 155.50A ---- ---- ---- 95000 ---- ---- ---- 175.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.00 -2.00 18.00 100 75000 ---- ---- ---- ---- 29.25 -3.50 32.75 50 88000 ---- ---- ---- ---- 89.50 -6.00 95.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.00 -2.25 21.25 100 75000 ---- ---- ---- ---- 33.25 -3.25 36.50 50 88000 ---- ---- ---- ---- 93.75 -6.00 99.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 -2.50 25.00 100 75000 ---- ---- ---- ---- 37.75 -3.25 41.00 50 88000 ---- ---- ---- ---- 98.75 -5.75 104.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 -1.50 27.75 100 75000 ---- ---- ---- ---- 42.00 -2.00 44.00 50 88000 ---- ---- ---- ---- 103.25 -3.00 106.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 -1.50 30.75 100 75000 ---- ---- ---- ---- 45.75 -1.75 47.50 50 88000 ---- ---- ---- ---- 107.00 -3.00 110.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.50 -1.25 33.75 100 75000 ---- ---- ---- ---- 49.25 -1.75 51.00 50 88000 ---- ---- ---- ---- 110.75 -3.00 113.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3850 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.818 -.304 6.122 1850 ---- ---- ---- ---- 5.569 -.304 5.873 1875 ---- ---- ---- ---- 5.319 -.304 5.623 1900 ---- ---- ---- ---- 5.070 -.304 5.374 1925 ---- ---- ---- ---- 4.821 -.304 5.125 1950 ---- ---- ---- ---- 4.572 -.304 4.876 1975 ---- ---- ---- ---- 4.324 -.304 4.628 2000 ---- ---- ---- ---- 4.076 -.304 4.380 2025 ---- ---- ---- ---- 3.829 -.303 4.132 2050 ---- ---- ---- ---- 3.582 -.304 3.886 2075 ---- ---- ---- ---- 3.338 -.304 3.642 2100 ---- ---- ---- ---- 3.094 -.304 3.398 2125 ---- ---- 2.776A 2.776A 2.854 -.304 3.158 2150 ---- 3.015B 2.540A 3.015B 2.617 -.303 2.920 2 2175 ---- 2.777B 2.308A 2.777B 2.384 -.302 2.686 2200 ---- 2.545B 2.083A 2.545B 2.156 -.301 2.457 2 2220 ---- ---- ---- ---- 1.980 -.297 2.277 2225 ---- 2.316B 1.864A 2.316B 1.936 -.297 2.233 2230 ---- ---- ---- ---- 1.893 -.296 2.189 2235 ---- ---- ---- ---- 1.850 -.296 2.146 2240 ---- ---- ---- ---- 1.808 -.294 2.102 2245 ---- ---- ---- ---- 1.766 -.293 2.059 2250 ---- 2.095B 1.655A 2.095B 1.724 -.293 2.017 2255 ---- ---- ---- ---- 1.683 -.291 1.974 2260 ---- ---- ---- ---- 1.642 -.290 1.932 2265 ---- ---- ---- ---- 1.602 -.289 1.891 2270 ---- ---- ---- ---- 1.562 -.287 1.849 2275 ---- 1.881B 1.456A 1.880B 1.522 -.287 1.809 2280 ---- ---- ---- ---- 1.483 -.285 1.768 2285 ---- ---- ---- ---- 1.444 -.284 1.728 2290 ---- ---- ---- ---- 1.406 -.282 1.688 2295 ---- ---- ---- ---- 1.368 -.281 1.649 2300 ---- 1.677B 1.270A 1.677B 1.331 -.279 1.610 2 2305 ---- ---- ---- ---- 1.294 -.277 1.571 2310 ---- ---- ---- ---- 1.258 -.275 1.533 2315 ---- ---- ---- ---- 1.223 -.273 1.496 2320 ---- ---- ---- ---- 1.188 -.270 1.458 2325 ---- 1.482B 1.098A 1.482B 1.153 -.269 1.422 2330 ---- ---- ---- ---- 1.119 -.266 1.385 2335 ---- ---- ---- ---- 1.086 -.264 1.350 2340 ---- ---- ---- ---- 1.053 -.262 1.315 2345 ---- ---- ---- ---- 1.021 -.259 1.280 2350 ---- 1.299B .940A 1.299B .989 -.257 1.246 2355 ---- ---- ---- ---- .959 -.253 1.212 2360 ---- ---- ---- ---- .928 -.251 1.179 2365 ---- ---- .853A .853A .899 -.247 1.146 2370 ---- ---- .825A .825A .870 -.244 1.114 2375 ---- 1.129B .798A 1.129B .842 -.240 1.082 2380 ---- ---- .772A .772A .814 -.237 1.051 2385 ---- ---- .746A .746A .787 -.234 1.021 2390 ---- ---- .721A .721A .761 -.230 .991 2395 ---- ---- .697A .697A .735 -.226 .961 2400 .816 1.112B .673A .673A .710 -.223 9 .933 2405 .656 1.078B .650A .690B .686 -.218 2 .904 2410 ---- 1.050B .627A 1.019B .662 -.215 .877 2415 ---- 1.020B .605A .990B .639 -.211 .850 2420 ---- .988B .584A .867B .617 -.206 .823 2425 ---- .959B .563A .933B .596 -.202 .798 2430 .576 .931B .543A .543A .575 -.197 6 .772 2435 .728 .903B .523A .523A .554 -.194 1 .748 2440 ---- .877B .504A .763B .535 -.189 .724 9 2445 ---- .850B .486A .784B .516 -.184 .700 2450 ---- .824B .468A .716B .497 -.180 .677 2455 ---- .798B .451A .754B .479 -.176 .655 2460 ---- .775B .435A .711B .462 -.171 .633 2465 ---- .750B .419A .706B .445 -.167 .612 2470 ---- .726B .403A .683B .429 -.163 .592 2475 ---- .702B .388A .603B .413 -.159 .572 2480 ---- .681B .374A .623B .398 -.154 .552 2485 ---- .657B .360A .602B .383 -.150 .533 2490 ---- .637B .346A .582B .369 -.146 .515 2495 ---- .614B .334A .562B .355 -.142 .497 2500 .372 .594B .319A .335B .342 -.138 2 .480 1 1 2505 ---- .574B .307A .518B .329 -.134 .463 2510 ---- .557B .296A .525B .317 -.130 .447 2515 ---- .538B .284A .509B .305 -.127 .432 2520 ---- .520B .274A .441B .293 -.123 .416 2525 ---- .500B .264A .475B .282 -.120 .402 2530 ---- ---- ---- .254A .272 ---- ---- 2535 ---- ---- ---- .244A .261 ---- ---- 2550 ---- .419B .217A .353B .233 -.102 .335 7 7 2575 ---- .351B .180A .292B .192 -.087 .279 4 5 2600 .167 .292B .149A .182B .158 -.074 1 .232 2625 ---- .242B .124A .220B .130 -.063 .193 2650 ---- .201B .103A .166B .107 -.054 .161 8 2675 ---- .167B .086A .158B .089 -.045 .134 2700 ---- .138B .071A .131B .074 -.038 .112 200 2725 ---- .115B .059A .059A .061 -.033 .094 2750 ---- .095B .051A .051A .051 -.028 .079 10 2775 ---- .080B .044A .044A .043 -.023 .066 2800 ---- .066B .038A .038A .036 -.020 .056 10 2825 ---- .055B .033A .033A .031 -.017 .048 2850 ---- .046B .029A .029A .026 -.015 .041 1 2875 ---- .039B .025A .025A .022 -.013 .035 2900 ---- .033B .023A .023A .019 -.011 .030 2925 ---- .028B .020A .020A .016 -.010 .026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 12 257 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .009 -.001 .010 1975 ---- ---- ---- ---- .011 -.001 .012 2000 ---- ---- ---- ---- .013 -.001 .014 2025 ---- ---- ---- ---- .016 -.001 .017 2050 ---- ---- ---- ---- .020 -.001 .021 2 2075 ---- ---- ---- ---- .025 -.001 .026 2100 ---- ---- .032A .032A .031 -.002 .033 1 2125 ---- ---- .039A .039A .041 -.001 .042 2150 ---- ---- .048A .048A .053 -.001 .054 2175 ---- .071B .061A .061A .070 +.001 .069 2200 ---- .095B .078A .078A .092 +.002 .090 2220 ---- .119B .094A .094A .115 +.005 .110 2225 ---- .125B .099A .099A .122 +.006 .116 2230 ---- .132B .104A .104A .128 +.006 .122 2235 ---- .140B .109A .109A .136 +.008 .128 2240 ---- .148B .114A .114A .143 +.008 .135 2245 ---- .156B .120A .120A .151 +.009 .142 2250 ---- .164B .124A .124A .159 +.010 .149 2255 ---- .173B .132A .132A .168 +.011 .157 2260 ---- .183B .138A .138A .177 +.013 .164 1 1 2265 ---- .193B .145A .145A .186 +.013 .173 2270 ---- .204B .152A .152A .196 +.015 .181 2275 ---- .215B .158A .158A .207 +.017 .190 1 1 2280 ---- .227B .165A .165A .217 +.017 .200 2285 ---- .239B .173A .173A .229 +.020 .209 2290 ---- .251B .182A .182A .240 +.021 .219 2295 ---- .264B .190A .190A .253 +.023 .230 2300 ---- .278B .199A .199A .265 +.024 .241 12 14 2305 ---- .292B .209A .209A .278 +.026 .252 2310 ---- .307B .219A .219A .292 +.028 .264 2315 ---- .322B .229A .229A .306 +.030 .276 2320 ---- .338B .239A .239A .321 +.032 .289 1 2325 ---- .354B .250A .250A .337 +.035 .302 2330 ---- .372B .262A .262A .353 +.037 .316 2335 ---- .389B .274A .274A .369 +.039 .330 2340 ---- .407B .286A .286A .386 +.041 .345 2345 ---- .426B .299A .299A .404 +.044 .360 2350 ---- .446B .312A .312A .423 +.047 .376 2355 ---- .466B .326A .326A .442 +.050 .392 2360 ---- .487B .340A .340A .461 +.053 .408 6 2365 ---- .508B .394A .394A .482 +.056 .426 2370 ---- .530B .411A .411A .503 +.060 .443 2375 ---- .553B .428A .428A .524 +.062 .462 2380 ---- .576B .446A .446A .547 +.066 .481 2385 ---- .600B .464A .464A .569 +.069 .500 2390 ---- .624B .483A .483A .593 +.073 .520 2 2395 ---- .649B .502A .502A .617 +.077 .540 2400 ---- .675B .523A .523A .642 +.080 .562 6 6 2405 ---- .702B .543A .543A .668 +.085 .583 2410 ---- .726B .564A .564A .694 +.088 .606 2415 ---- .754B .586A .586A .721 +.093 .628 2420 ---- .783B .608A .608A .749 +.097 .652 4 2425 ---- .812B .631A .631A .777 +.101 .676 2430 ---- .842B .655A .655A .806 +.105 .701 2435 .727 .872B .679A .872B .836 +.110 1 .726 2440 ---- .903B .704A .704A .866 +.114 .752 2445 ---- .935B .729A .729A .897 +.119 .778 2450 ---- .967B .755A .755A .928 +.123 .805 2455 ---- .975B .782A .782A .960 +.127 .833 2460 ---- .995B .809A .809A .993 +.132 .861 2465 ---- 1.013B .837A .837A 1.026 +.136 .890 2470 ---- 1.026B .865A .865A 1.059 +.140 .919 2475 ---- 1.137B .894A .894A 1.094 +.145 .949 2480 ---- 1.045B .923A .923A 1.128 +.149 .979 2485 ---- 1.040B .953A .953A 1.164 +.154 1.010 2490 ---- 1.045B .984A .984A 1.199 +.157 1.042 2495 ---- ---- 1.015A 1.015A 1.235 +.161 1.074 2500 ---- 1.320B 1.047A 1.047A 1.272 +.165 1.107 2505 ---- ---- ---- ---- 1.309 +.169 1.140 2510 ---- ---- ---- ---- 1.347 +.174 1.173 2515 ---- ---- ---- ---- 1.385 +.177 1.208 2520 ---- ---- ---- ---- 1.423 +.181 1.242 2525 ---- 1.515B 1.212A 1.212A 1.462 +.184 1.278 2530 ---- ---- ---- ---- 1.501 ---- ---- 2535 ---- ---- ---- ---- 1.541 ---- ---- 2550 ---- 1.719B 1.390A 1.390A 1.662 +.202 1.460 2575 ---- 1.931B 1.578A 1.578A 1.870 +.216 1.654 2 2600 ---- 2.150B 1.777A 1.777A 2.086 +.230 1.856 2625 ---- 2.376B 1.983A 1.983A 2.308 +.241 2.067 2650 ---- 2.605B 2.197A 2.197A 2.535 +.251 2.284 2675 ---- 2.838B 2.418A 2.418A 2.766 +.259 2.507 2700 ---- 3.074B 2.643A 2.643A 3.001 +.267 2.734 2725 ---- 3.313B 2.873A 2.873A 3.238 +.272 2.966 2750 ---- 3.553B 3.105A 3.105A 3.478 +.278 3.200 2775 ---- 3.744B 3.342A 3.342A 3.719 +.281 3.438 2800 ---- 3.917B 3.580A 3.580A 3.962 +.285 3.677 2825 ---- 3.993B 3.821A 3.821A 4.206 +.288 3.918 2850 ---- ---- ---- ---- 4.452 +.291 4.161 2875 ---- ---- ---- ---- 4.698 +.293 4.405 2900 ---- ---- ---- ---- 4.944 +.294 4.650 2925 ---- ---- ---- ---- 5.192 +.296 4.896 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 40 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.570 -.303 5.873 1875 ---- ---- ---- ---- 5.321 -.304 5.625 1900 ---- ---- ---- ---- 5.073 -.303 5.376 1925 ---- ---- ---- ---- 4.825 -.303 5.128 1950 ---- ---- ---- ---- 4.578 -.302 4.880 1975 ---- ---- ---- ---- 4.331 -.303 4.634 2000 ---- ---- ---- ---- 4.085 -.303 4.388 2025 ---- ---- ---- ---- 3.841 -.302 4.143 2050 ---- ---- ---- ---- 3.597 -.302 3.899 2075 ---- ---- 3.356A 3.356A 3.356 -.302 3.658 2100 ---- 3.495B 3.038A 3.495B 3.116 -.302 3.418 1 2125 ---- 3.275B 2.803A 3.275B 2.880 -.302 3.182 1 2150 ---- 3.038B 2.572A 3.038B 2.648 -.301 2.949 2175 ---- 2.807B 2.348A 2.806B 2.421 -.300 2.721 2200 ---- 2.580B 2.129A 2.580B 2.200 -.298 2.498 1 2225 ---- 2.359B 1.919A 2.359B 1.988 -.293 2.281 2250 ---- 2.144B 1.718A 2.144B 1.784 -.287 2.071 2255 ---- ---- ---- ---- 1.744 -.286 2.030 2260 ---- ---- ---- ---- 1.705 -.284 1.989 2265 ---- ---- ---- ---- 1.667 -.282 1.949 2270 ---- ---- ---- ---- 1.628 -.281 1.909 2275 ---- 1.938B 1.528A 1.938B 1.591 -.279 1.870 2 2280 ---- ---- ---- ---- 1.553 -.277 1.830 2285 ---- ---- ---- ---- 1.516 -.275 1.791 2290 ---- ---- ---- ---- 1.480 -.273 1.753 2295 ---- ---- ---- ---- 1.444 -.271 1.715 2300 ---- 1.739B 1.349A 1.739B 1.409 -.268 1.677 2305 ---- ---- ---- ---- 1.374 -.266 1.640 2310 ---- ---- ---- ---- 1.339 -.264 1.603 2315 ---- ---- ---- ---- 1.305 -.262 1.567 2320 ---- ---- ---- ---- 1.272 -.259 1.531 2325 ---- 1.553B 1.184A 1.553B 1.239 -.257 1.496 1 2330 ---- ---- ---- ---- 1.207 -.254 1.461 2335 ---- ---- ---- ---- 1.175 -.251 1.426 2340 ---- ---- ---- ---- 1.143 -.249 1.392 2345 ---- ---- ---- ---- 1.112 -.247 1.359 3 2350 ---- 1.377B 1.032A 1.377B 1.082 -.244 1.326 4 2355 ---- ---- ---- ---- 1.052 -.241 1.293 2360 ---- ---- .975A .975A 1.023 -.238 1.261 8 2365 ---- ---- .947A .947A .994 -.236 1.230 2370 ---- ---- .920A .920A .966 -.233 1.199 2375 ---- 1.213B .894A 1.213B .938 -.230 1.168 2380 ---- ---- .868A .868A .911 -.228 1.139 2385 ---- ---- .843A .843A .884 -.225 1.109 2390 ---- ---- .818A .818A .858 -.222 1.080 2395 ---- ---- .794A .794A .832 -.220 1.052 2400 ---- 1.063B .770A 1.063B .807 -.217 1.024 2405 ---- 1.171B .747A 1.045B .783 -.214 .997 2410 ---- 1.139B .724A .724A .759 -.211 .970 2415 ---- 1.110B .702A 1.083B .736 -.208 .944 2420 ---- 1.083B .681A .681A .714 -.204 .918 2425 ---- 1.054B .660A .938B .692 -.201 .893 2430 ---- 1.025B .639A .639A .671 -.197 .868 2435 ---- .999B .619A .885B .650 -.194 .844 2440 ---- .973B .600A .869B .630 -.190 .820 2445 ---- .946B .581A .581A .610 -.187 .797 2450 ---- .921B .563A .856B .591 -.183 .774 2455 ---- .896B .545A .790B .572 -.180 .752 2460 ---- .872B .528A .825B .554 -.176 .730 2465 ---- .847B .511A .752B .537 -.172 .709 2470 ---- .824B .495A .779B .520 -.168 .688 2 1 2475 ---- .800B .478A .742B .503 -.165 .668 2480 ---- .778B .463A .681B .487 -.161 .648 2485 ---- .754B .448A .700B .471 -.158 .629 2490 ---- .734B .433A .679B .456 -.154 .610 2495 ---- .713B .419A .659B .441 -.151 .592 2500 ---- .690B .406A .640B .426 -.148 .574 2505 ---- ---- ---- .393A .412 ---- ---- 2510 ---- ---- ---- .380A .399 ---- ---- 2515 ---- ---- ---- .366A .386 ---- ---- 2520 ---- ---- ---- .354A .373 ---- ---- 2525 ---- .595B .342A .342A .360 -.132 .492 2530 ---- ---- ---- .331A .348 ---- ---- 2535 ---- ---- ---- .320A .337 ---- ---- 2550 ---- .509B .290A .441B .304 -.116 .420 2575 ---- .436B .246A .402B .256 -.102 .358 2600 ---- .372B .209A .323B .217 -.088 .305 2625 ---- .317B .176A .290B .183 -.077 .260 2650 ---- .268B .151A .151A .155 -.067 .222 2675 ---- .228B .128A .194B .132 -.057 .189 2700 ---- .194B .110A .174B .113 -.048 .161 2725 ---- .165B .093A .141B .097 -.041 .138 2750 ---- .140B .080A .080A .083 -.035 .118 2775 ---- .120B .070A .103B .072 -.029 .101 2800 ---- .103B .061A .061A .062 -.025 .087 2825 ---- .088B .053A .076B .054 -.021 .075 2850 ---- .075B .047A .047A .047 -.017 .064 2875 ---- .065B .041A .041A .041 -.014 .055 2900 ---- .055B .036A .036A .036 -.012 .048 2925 ---- ---- ---- .033A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .008 -.001 .009 1875 ---- ---- ---- ---- .010 -.001 .011 1900 ---- ---- ---- ---- .012 -.001 .013 1925 ---- ---- ---- ---- .014 -.001 .015 1950 ---- ---- ---- ---- .017 UNCH .017 1975 ---- ---- ---- ---- .021 UNCH .021 2000 ---- ---- ---- ---- .025 UNCH .025 2025 ---- ---- ---- ---- .030 UNCH .030 2050 ---- ---- ---- ---- .037 +.001 .036 2075 ---- ---- .043A .043A .045 +.001 .044 2100 ---- ---- .051A .051A .055 UNCH .055 2125 ---- ---- .062A .062A .069 +.001 .068 2150 ---- .088B .077A .077A .086 +.001 .085 2175 ---- .112B .094A .094A .109 +.003 .106 2200 ---- .143B .116A .116A .138 +.006 .132 2225 ---- .181B .144A .144A .174 +.009 .165 2250 ---- .228B .176A .176A .220 +.015 .205 2255 ---- .238B .183A .183A .230 +.017 .213 5 5 2260 ---- .250B .191A .191A .241 +.018 .223 2265 ---- .261B .201A .201A .252 +.020 .232 5 2270 ---- .273B .209A .209A .264 +.022 .242 2275 ---- .286B .217A .217A .276 +.024 .252 1 2280 ---- .299B .226A .226A .289 +.026 .263 2285 ---- .312B .235A .235A .302 +.028 .274 2290 ---- .326B .244A .244A .315 +.030 .285 2295 ---- .341B .255A .255A .329 +.032 .297 2300 ---- .356B .265A .265A .344 +.035 .309 2305 ---- .371B .276A .276A .358 +.036 .322 2310 ---- .387B .287A .287A .374 +.039 .335 8 8 2315 ---- .404B .298A .298A .390 +.041 .349 5 2320 ---- .421B .310A .310A .406 +.043 .363 2325 ---- .438B .323A .323A .423 +.046 .377 2330 ---- .456B .336A .336A .441 +.049 .392 2335 ---- .475B .349A .349A .459 +.052 .407 2340 ---- .494B .363A .363A .477 +.054 .423 2345 ---- .514B .377A .377A .496 +.056 .440 2350 ---- .534B .392A .392A .515 +.059 .456 2355 ---- .555B .407A .407A .535 +.061 .474 2360 ---- .576B .422A .422A .556 +.064 .492 2365 ---- .598B .479A .479A .577 +.067 .510 2370 ---- .621B .497A .497A .599 +.070 .529 2375 ---- .644B .515A .515A .621 +.073 .548 2380 ---- .667B .534A .534A .643 +.075 .568 2 1 2385 ---- .692B .553A .553A .666 +.077 .589 2390 ---- .717B .573A .573A .690 +.080 .610 2395 ---- .742B .593A .593A .715 +.084 .631 2400 ---- .768B .614A .614A .739 +.086 .653 2405 ---- .795B .636A .636A .765 +.089 .676 2410 ---- .822B .658A .658A .791 +.092 .699 2415 ---- .850B .680A .680A .818 +.095 .723 2420 ---- .878B .703A .703A .845 +.098 .747 1 1 2425 ---- .907B .726A .726A .873 +.102 .771 2430 ---- .937B .750A .750A .902 +.105 .797 2435 ---- .967B .775A .775A .931 +.109 .822 2440 ---- .997B .800A .800A .961 +.113 .848 2445 ---- 1.028B .826A .826A .991 +.116 .875 2450 ---- 1.060B .852A .852A 1.022 +.120 .902 2455 ---- 1.092B .878A .878A 1.053 +.123 .930 2460 ---- 1.107B .906A .906A 1.085 +.127 .958 2465 ---- 1.134B .933A .933A 1.117 +.131 .986 2470 ---- 1.149B .961A .961A 1.150 +.135 1.015 2475 ---- 1.225B .990A .990A 1.183 +.138 1.045 2480 ---- 1.181B 1.019A 1.019A 1.217 +.142 1.075 2485 ---- 1.183B 1.049A 1.049A 1.251 +.145 1.106 2490 ---- 1.194B 1.079A 1.079A 1.286 +.149 1.137 2495 ---- 1.184B 1.110A 1.110A 1.320 +.152 1.168 2500 ---- 1.403B 1.141A 1.141A 1.356 +.156 1.200 2505 ---- ---- ---- 1.179A 1.392 ---- ---- 2510 ---- ---- ---- 1.211A 1.428 ---- ---- 2515 ---- ---- ---- ---- 1.465 ---- ---- 2520 ---- ---- ---- ---- 1.502 ---- ---- 2525 ---- 1.591B 1.303A 1.303A 1.539 +.172 1.367 2530 ---- ---- ---- ---- 1.577 ---- ---- 2535 ---- ---- ---- ---- 1.615 ---- ---- 2550 ---- 1.788B 1.477A 1.477A 1.732 +.187 1.545 2575 ---- 1.994B 1.660A 1.660A 1.934 +.202 1.732 2600 ---- 2.207B 1.852A 1.852A 2.144 +.216 1.928 2625 ---- 2.426B 2.053A 2.053A 2.360 +.228 2.132 2650 ---- 2.650B 2.261A 2.261A 2.581 +.238 2.343 2675 ---- 2.878B 2.475A 2.475A 2.808 +.248 2.560 2700 ---- 3.109B 2.694A 2.694A 3.038 +.256 2.782 2725 ---- 3.343B 2.918A 2.918A 3.271 +.263 3.008 2750 ---- 3.580B 3.146A 3.146A 3.507 +.270 3.237 2775 ---- 3.820B 3.378A 3.378A 3.745 +.275 3.470 2800 ---- 4.060B 3.612A 3.612A 3.985 +.280 3.705 2825 ---- 4.302B 3.848A 3.848A 4.227 +.284 3.943 2850 ---- 4.458B 4.088A 4.088A 4.470 +.288 4.182 2875 ---- 4.602B 4.328A 4.328A 4.713 +.290 4.423 2900 ---- ---- 4.570A 4.570A 4.958 +.293 4.665 2925 ---- ---- ---- ---- 5.204 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 26 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.818 -.304 7.122 1750 ---- ---- ---- ---- 6.568 -.304 6.872 1775 ---- ---- ---- ---- 6.318 -.304 6.622 1800 ---- ---- ---- ---- 6.068 -.304 6.372 1825 ---- ---- ---- ---- 5.818 -.304 6.122 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.818 -.304 5.122 1950 ---- ---- ---- ---- 4.568 -.304 4.872 1975 ---- ---- ---- ---- 4.318 -.304 4.622 2000 ---- ---- ---- ---- 4.068 -.304 4.372 2025 ---- ---- ---- ---- 3.818 -.304 4.122 2050 ---- ---- ---- ---- 3.568 -.304 3.872 2075 ---- ---- ---- ---- 3.318 -.304 3.622 2100 ---- ---- ---- ---- 3.068 -.305 3.373 2125 ---- ---- ---- ---- 2.819 -.304 3.123 2135 ---- ---- ---- ---- 2.719 -.305 3.024 2140 ---- ---- ---- ---- 2.669 -.305 2.974 2145 ---- ---- ---- ---- 2.620 -.305 2.925 2150 ---- ---- ---- ---- 2.570 -.305 2.875 2155 ---- ---- ---- ---- 2.520 -.305 2.825 2160 ---- ---- ---- ---- 2.471 -.305 2.776 2165 ---- ---- ---- ---- 2.421 -.305 2.726 2170 ---- ---- ---- ---- 2.371 -.306 2.677 2175 ---- ---- ---- ---- 2.322 -.305 2.627 7 2180 ---- ---- ---- ---- 2.272 -.306 2.578 2185 ---- ---- ---- ---- 2.222 -.306 2.528 2190 ---- ---- ---- ---- 2.173 -.306 2.479 2195 ---- ---- ---- ---- 2.124 -.306 2.430 2200 ---- ---- ---- ---- 2.074 -.307 2.381 4 2205 ---- ---- ---- ---- 2.025 -.307 2.332 2210 ---- ---- ---- ---- 1.976 -.307 2.283 2215 ---- ---- ---- ---- 1.926 -.308 2.234 2220 ---- ---- ---- ---- 1.877 -.308 2.185 2225 ---- ---- ---- ---- 1.828 -.308 2.136 2 2230 ---- ---- ---- ---- 1.779 -.308 2.087 2235 ---- ---- ---- ---- 1.731 -.308 2.039 2240 ---- ---- ---- ---- 1.682 -.309 1.991 2245 ---- ---- ---- ---- 1.634 -.308 1.942 2250 ---- ---- 1.506A 1.506A 1.585 -.309 1.894 3 2255 ---- ---- ---- ---- 1.537 -.309 1.846 2260 ---- ---- ---- ---- 1.489 -.309 1.798 2265 ---- ---- ---- ---- 1.442 -.309 1.751 2270 ---- ---- ---- ---- 1.394 -.309 1.703 2275 ---- 1.750B 1.271A 1.750B 1.347 -.309 1.656 2280 ---- ---- ---- ---- 1.300 -.309 1.609 2285 ---- ---- ---- ---- 1.254 -.309 1.563 2290 ---- ---- ---- ---- 1.208 -.308 1.516 2295 ---- ---- 1.281A 1.281A 1.162 -.308 1.470 2300 ---- 1.513B 1.043A 1.513B 1.117 -.308 1.425 2305 ---- ---- 1.063A 1.063A 1.073 -.306 1.379 2310 ---- ---- 1.021A 1.021A 1.029 -.305 1.334 2315 ---- ---- .978A .978A .985 -.305 1.290 2320 ---- ---- .936A .936A .942 -.304 1.246 2 2325 ---- 1.285B .831A 1.285B .900 -.302 1.202 1 2330 ---- 1.300B .856A .856A .859 -.300 1.159 2335 ---- 1.262B .817A .817A .818 -.298 1.116 2340 ---- 1.223B .779A .779A .778 -.296 1.074 2345 ---- 1.178B .741A .741A .739 -.294 1.033 2350 ---- 1.133B .640A 1.066B .701 -.292 .993 1 2355 ---- 1.089B .671A .671A .664 -.289 .953 2 2360 ---- 1.042B .574A .574A .628 -.286 .914 1 4 2365 ---- .951B .541A .541A .593 -.282 .875 3 2370 ---- .861B .509A .509A .559 -.279 .838 1 2375 .708 .865B .476A .476A .526 -.275 1 .801 2380 ---- ---- .448A .448A .494 -.271 .765 2 2385 ---- ---- .420A .420A .463 -.268 .731 2390 ---- .908B .392A .905B .434 -.263 .697 2395 ---- .870B .367A .829B .406 -.258 .664 2400 .409 .833B .342A .342A .379 -.253 1 .632 7 2405 ---- .797B .319A .689B .353 -.248 .601 2410 .326 .762B .297A .297A .329 -.242 2 .571 2415 ---- .726B .276A .693B .306 -.236 .542 2420 ---- .693B .256A .660B .284 -.230 .514 2425 ---- .661B .238A .610B .263 -.223 .486 6 2430 ---- .629B .221A .579B .244 -.216 .460 2435 ---- .596B .204A .550B .226 -.209 .435 1 2440 ---- .566B .189A .189A .209 -.202 .411 2445 ---- .539B .175A .494B .194 -.193 .387 2450 ---- .511B .161A .161A .179 -.186 .365 3 2455 ---- .483B .149A .149A .165 -.178 .343 2460 ---- .458B .137A .454B .153 -.170 .323 2465 ---- .432B .127A .127A .141 -.162 .303 2 2470 ---- .408B .118A .408B .131 -.153 .284 2475 ---- .387B .109A .386B .121 -.146 .267 2 2 2480 ---- .365B .101A .360B .111 -.139 .250 2485 ---- .344B .094A .343B .103 -.131 .234 2490 ---- .323B .086A .323B .095 -.124 .219 2495 ---- .304B .081A .304B .088 -.116 .204 2500 ---- .285B .075A .285B .081 -.110 .191 3 20 2505 .159 .268B .069A .069A .075 -.103 2 .178 5 2510 ---- .251B .064A .251B .069 -.098 .167 2515 ---- .237B .060A .236B .064 -.092 .156 2520 ---- .222B .055A .221B .059 -.086 .145 2525 ---- .207B .051A .207B .054 -.082 .136 1 2530 ---- ---- ---- .048A .050 ---- ---- 2535 ---- ---- ---- .044A .046 ---- ---- 2550 ---- .148B .036A .148B .036 -.061 .097 1 1 2575 ---- .104B .025A .104B .024 -.045 .069 2600 ---- .073B .018A .071B .016 -.034 .050 2625 ---- .049B .013A .049B .011 -.025 .036 2650 ---- .034B .009A .033B .007 -.019 .026 1 1 2675 ---- .022B .006A .022B .005 -.014 .019 2700 ---- ---- .007A .007A .004 -.010 .014 2725 ---- ---- .006A .006A .002 -.008 .010 6 2750 ---- ---- .005A .005A .002 -.006 .008 2775 ---- ---- .005A .005A .001 -.005 .006 2800 ---- ---- ---- ---- .001 -.003 .004 2 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 89 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 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 1 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .002 -.001 .003 2135 ---- ---- ---- ---- .002 -.002 .004 2140 ---- ---- ---- ---- .002 -.002 .004 2145 ---- ---- ---- ---- .003 -.001 .004 2150 ---- ---- ---- ---- .003 -.002 .005 2 2155 ---- ---- ---- ---- .003 -.002 .005 2160 ---- ---- ---- ---- .004 -.002 .006 2165 .008 .008 .008 .008 .004 -.002 7 .006 2170 ---- ---- ---- ---- .004 -.002 .006 2175 ---- ---- ---- ---- .005 -.002 .007 2180 ---- ---- ---- ---- .005 -.003 .008 2185 ---- ---- ---- ---- .005 -.003 .008 2190 ---- ---- ---- ---- .006 -.003 .009 2195 ---- ---- ---- ---- .007 -.003 .010 2200 ---- ---- .010A .010A .007 -.004 .011 31 2205 ---- ---- ---- ---- .008 -.003 .011 2210 ---- ---- .011A .011A .009 -.003 .012 2215 ---- ---- .012A .012A .009 -.004 .013 2220 ---- ---- .012A .012A .010 -.005 .015 1 2225 ---- ---- .013A .013A .011 -.005 .016 2230 ---- ---- .014A .014A .012 -.005 .017 2235 ---- ---- .015A .015A .014 -.005 .019 8 2240 ---- ---- .016A .016A .015 -.005 .020 2245 ---- ---- .017A .017A .016 -.006 .022 1 2250 ---- ---- .019A .019A .018 -.006 .024 1 2255 ---- .027B .019A .019A .020 -.006 .026 5 2260 ---- .030B .021A .021A .022 -.006 .028 2265 ---- .033B .023A .023A .024 -.006 .030 2270 ---- .036B .025A .025A .027 -.006 .033 2275 ---- .040B .026A .026A .030 -.006 .036 8 2280 ---- .044B .029A .029A .033 -.006 .039 2285 ---- .049B .032A .032A .037 -.005 .042 2290 ---- .054B .035A .035A .041 -.005 .046 2295 ---- .059B .038A .038A .045 -.005 .050 2300 ---- .065B .041A .041A .050 -.004 .054 40 2305 ---- .071B .045A .045A .055 -.004 .059 1 2310 ---- .078B .049A .049A .061 -.002 .063 2315 ---- .086B .053A .053A .068 -.001 .069 2320 ---- .094B .056A .056A .075 UNCH .075 1 2325 ---- .103B .062A .062A .083 +.002 .081 2330 ---- .113B .067A .067A .091 +.003 .088 1 2335 ---- .123B .073A .073A .100 +.005 .095 6 6 2340 ---- .134B .078A .078A .111 +.008 .103 2345 ---- .147B .084A .084A .122 +.010 .112 2350 .133 .160B .091A .149B .133 +.012 5 .121 6 2355 ---- .174B .098A .098A .146 +.014 .132 2360 ---- .188B .105A .105A .160 +.018 .142 2365 ---- .203B .126A .126A .175 +.021 .154 2370 ---- .219B .138A .138A .191 +.025 .166 2375 ---- .237B .149A .149A .208 +.028 .180 1 2380 ---- .256B .162A .162A .226 +.032 .194 1 2385 ---- .276B .175A .175A .245 +.036 .209 1 2390 ---- .297B .189A .189A .266 +.041 .225 2395 ---- .320B .206A .206A .288 +.046 .242 2400 ---- .345B .222A .222A .311 +.051 .260 1 2405 ---- .372B .239A .239A .335 +.056 .279 2410 ---- .400B .257A .257A .361 +.062 .299 2415 ---- .429B .276A .276A .387 +.067 .320 2420 ---- .460B .296A .296A .416 +.074 .342 2425 ---- .492B .317A .317A .445 +.080 .365 1 2430 ---- .522B .339A .339A .476 +.088 .388 2 2435 ---- .556B .361A .361A .508 +.095 .413 2440 ---- .592B .377A .377A .541 +.102 .439 2445 ---- .608B .388A .388A .575 +.110 .465 2450 ---- .667B .402A .402A .611 +.118 .493 2455 ---- .668B .417A .417A .647 +.126 .521 2460 ---- .704B .434A .434A .685 +.135 .550 2465 ---- .718B .454A .454A .723 +.142 .581 2470 ---- .759B .475A .475A .762 +.150 .612 2475 ---- .866B .501A .501A .802 +.158 .644 2480 ---- .843B .528A .528A .843 +.166 .677 2485 ---- .886B .557A .557A .884 +.173 .711 2490 ---- .929B .587A .587A .927 +.181 .746 2495 ---- .973B .617A .617A .969 +.187 .782 2500 ---- 1.082B .649A .649A 1.012 +.194 .818 2505 ---- 1.063B .682A .682A 1.056 +.200 .856 2510 ---- 1.109B .715A .715A 1.100 +.206 .894 2515 ---- 1.154B .743A .743A 1.145 +.212 .933 2520 ---- 1.196B .788A .788A 1.190 +.217 .973 2525 1.233 1.309B .931A 1.031A 1.235 +.222 1 1.013 2530 ---- ---- ---- .991A 1.281 ---- ---- 2535 ---- ---- ---- 1.038A 1.327 ---- ---- 2550 ---- 1.543B 1.126A 1.126A 1.467 +.244 1.223 1 2575 ---- 1.784B 1.323A 1.323A 1.705 +.259 1.446 2600 ---- 1.932B 1.536A 1.536A 1.947 +.271 1.676 2625 ---- 2.106B 1.815A 1.815A 2.192 +.280 1.912 2650 ---- 2.160B 2.052A 2.052A 2.438 +.286 2.152 2675 ---- ---- ---- ---- 2.686 +.291 2.395 2700 ---- ---- ---- ---- 2.934 +.294 2.640 2725 ---- ---- ---- ---- 3.183 +.297 2.886 2750 ---- ---- ---- ---- 3.433 +.299 3.134 2775 ---- ---- ---- ---- 3.682 +.300 3.382 2800 ---- ---- ---- ---- 3.932 +.302 3.630 2825 ---- ---- ---- ---- 4.182 +.303 3.879 2850 ---- ---- ---- ---- 4.432 +.303 4.129 2875 ---- ---- ---- ---- 4.682 +.304 4.378 2900 ---- ---- ---- ---- 4.932 +.304 4.628 2925 ---- ---- ---- ---- 5.182 +.304 4.878 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 6 121 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.818 -.304 6.122 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.818 -.304 5.122 1950 ---- ---- ---- ---- 4.568 -.304 4.872 1975 ---- ---- ---- ---- 4.318 -.305 4.623 2000 ---- ---- ---- ---- 4.068 -.305 4.373 2025 ---- ---- ---- ---- 3.819 -.305 4.124 2050 ---- ---- ---- ---- 3.570 -.306 3.876 2075 ---- ---- ---- ---- 3.322 -.305 3.627 2100 ---- ---- ---- ---- 3.075 -.305 3.380 2125 ---- ---- ---- ---- 2.829 -.304 3.133 2150 ---- ---- ---- ---- 2.584 -.304 2.888 2175 ---- ---- ---- ---- 2.342 -.303 2.645 2200 ---- 2.478B 2.024A 2.478B 2.102 -.304 2.406 2220 ---- ---- ---- ---- 1.914 -.303 2.217 2225 ---- 2.263B 1.791A 2.263B 1.867 -.303 2.170 2 2230 ---- ---- ---- ---- 1.821 -.303 2.124 2235 ---- ---- ---- ---- 1.775 -.303 2.078 2240 ---- ---- ---- ---- 1.730 -.302 2.032 2245 ---- ---- ---- ---- 1.684 -.302 1.986 2250 ---- 2.028B 1.565A 2.028B 1.639 -.301 1.940 3 2255 ---- ---- 1.576A 1.576A 1.594 -.301 1.895 2260 ---- ---- 1.532A 1.532A 1.550 -.300 1.850 2265 ---- ---- 1.489A 1.489A 1.506 -.300 1.806 2270 ---- ---- 1.446A 1.446A 1.463 -.298 1.761 2275 ---- 1.800B 1.349A 1.800B 1.420 -.297 1.717 2280 ---- 1.755B 1.363A 1.363A 1.378 -.296 1.674 2285 ---- 1.778B 1.321A 1.321A 1.336 -.295 1.631 2290 ---- 1.735B 1.281A 1.281A 1.294 -.294 1.588 2295 ---- 1.697B 1.241A 1.241A 1.254 -.292 1.546 2300 ---- 1.652B 1.146A 1.581B 1.213 -.291 1.504 2305 ---- 1.608B 1.163A 1.163A 1.174 -.288 1.462 2310 ---- 1.563B 1.125A 1.125A 1.135 -.286 1.421 2315 ---- 1.520B 1.088A 1.088A 1.096 -.284 1.380 2320 ---- 1.476B 1.051A 1.051A 1.059 -.281 1.340 2325 ---- 1.434B .959A 1.371B 1.022 -.279 1.301 4 2330 ---- 1.392B .980A .980A .985 -.277 1.262 2335 ---- 1.350B .946A .946A .949 -.274 1.223 2340 ---- 1.309B .913A .913A .915 -.270 1.185 2345 ---- 1.268B .823A .823A .880 -.268 1.148 2350 ---- 1.227B .790A 1.174B .847 -.264 1.111 2355 ---- 1.188B .759A .759A .814 -.261 1.075 2360 ---- 1.146B .729A .729A .782 -.258 1.040 2365 ---- 1.062B .699A .699A .750 -.255 1.005 2370 ---- .978B .669A .669A .720 -.251 .971 2375 ---- .992B .641A .992B .690 -.247 .937 2380 ---- .935B .614A .934B .661 -.243 .904 2385 ---- .924B .587A .917B .633 -.239 .872 2390 ---- .945B .561A .884B .605 -.236 .841 2395 ---- 1.004B .537A .990B .579 -.231 .810 4 2400 ---- .970B .513A .965B .553 -.227 .780 2 4 2405 ---- .937B .489A .834B .528 -.223 .751 2410 ---- .904B .467A .873B .504 -.218 .722 2415 ---- .873B .445A .741B .481 -.214 .695 2420 ---- .842B .425A .711B .459 -.209 .668 2425 ---- .812B .405A .684B .437 -.204 .641 2430 ---- .782B .386A .738B .417 -.199 .616 2435 ---- .752B .367A .630B .397 -.194 .591 2440 ---- .723B .350A .680B .378 -.189 .567 2445 .584 .698B .333A .333A .360 -.184 1 .544 2450 ---- .670B .317A .635B .342 -.179 1 .521 1 2455 ---- .643B .302A .612B .326 -.173 .499 2460 ---- .618B .287A .588B .310 -.168 .478 2465 ---- .595B .273A .588B .294 -.164 .458 2470 ---- .571B .260A .569B .280 -.158 .438 2475 ---- .548B .245A .546B .266 -.153 .419 2 2480 ---- .526B .233A .526B .253 -.148 .401 2485 ---- .503B .221A .503B .240 -.143 .383 4 2490 ---- .483B .210A .483B .228 -.138 .366 2495 ---- .462B .200A .462B .216 -.134 .350 2500 ---- .441B .190A .441B .206 -.128 .334 2505 ---- .424B .181A .424B .195 -.124 .319 2510 ---- .404B .172A .403B .185 -.119 .304 2515 ---- .386B .163A .386B .176 -.115 .291 2520 ---- .369B .155A .369B .167 -.110 .277 2525 ---- .352B .147A .352B .158 -.106 .264 10 2530 ---- ---- ---- .140A .150 ---- ---- 2535 ---- ---- ---- .133A .142 ---- ---- 2550 .143 .280B .114A .154B .122 -.086 1 .208 1 1 2575 ---- .220B .089A .218B .094 -.070 .164 2600 .135 .170B .069A .069A .072 -.057 2 .129 5 2625 ---- .132B .053A .132B .056 -.045 .101 2650 ---- .102B .042A .102B .044 -.036 .080 10 2675 ---- .078B .033A .078B .034 -.029 .063 2700 ---- .061B .027A .059B .027 -.023 .050 2725 ---- .047B .022A .045B .021 -.019 .040 2750 ---- .035B .018A .035B .017 -.015 .032 1 2775 ---- .027B .015A .027B .014 -.012 .026 2800 ---- ---- .013A .013A .011 -.010 .021 2825 ---- ---- .012A .012A .009 -.008 .017 2850 ---- ---- .011A .011A .007 -.007 .014 11 2875 ---- ---- .010A .010A .006 -.006 .012 1 2900 ---- ---- .009A .009A .005 -.005 .010 2 2925 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 65 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .002 -.003 .005 1 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .007 -.002 .009 2100 ---- ---- ---- ---- .010 -.002 .012 5 2125 ---- ---- ---- ---- .014 -.001 .015 2150 ---- ---- .019A .019A .019 -.001 .020 2175 ---- ---- .025A .025A .026 -.001 .027 2200 ---- .038B .033A .033A .037 UNCH .037 32 2220 ---- .052B .042A .042A .048 UNCH .048 2225 ---- .056B .044A .044A .052 +.001 .051 2230 ---- .060B .047A .047A .055 UNCH .055 2235 ---- .065B .050A .050A .059 UNCH .059 2240 ---- .069B .053A .053A .064 +.001 .063 2245 ---- .075B .056A .056A .068 +.001 .067 2250 ---- .080B .059A .059A .073 +.002 .071 2255 ---- .086B .063A .063A .078 +.002 .076 2260 ---- .092B .067A .067A .084 +.003 .081 2265 ---- .099B .071A .071A .090 +.004 .086 2270 ---- .106B .076A .076A .097 +.005 .092 2275 ---- .114B .080A .080A .104 +.006 .098 2280 ---- .122B .085A .085A .111 +.007 .104 2285 ---- .130B .089A .089A .119 +.008 .111 2290 ---- .139B .096A .096A .128 +.010 .118 2295 ---- .149B .102A .102A .137 +.011 .126 2300 ---- .159B .107A .107A .147 +.013 .134 2305 ---- .170B .115A .115A .157 +.015 .142 2310 ---- .181B .120A .120A .168 +.017 .151 2315 ---- .193B .128A .128A .180 +.020 .160 2320 ---- .206B .135A .135A .192 +.022 .170 1 2325 ---- .219B .143A .143A .205 +.024 .181 1 2330 ---- .233B .152A .152A .218 +.027 .191 2335 ---- .248B .161A .161A .232 +.029 .203 2340 ---- .263B .170A .170A .247 +.032 .215 2345 ---- .280B .181A .181A .263 +.035 .228 2350 ---- .297B .191A .191A .279 +.038 .241 2355 ---- .315B .202A .202A .297 +.043 .254 2360 ---- .334B .214A .214A .314 +.045 .269 2365 ---- .354B .239A .239A .333 +.049 .284 1 2370 ---- .374B .258A .258A .352 +.052 .300 1 2375 ---- .396B .277A .277A .372 +.056 .316 2380 ---- .418B .296A .296A .393 +.060 .333 2385 ---- .441B .316A .316A .415 +.064 .351 2390 ---- .465B .335A .335A .437 +.067 .370 2395 ---- .490B .353A .353A .461 +.072 .389 2400 ---- .515B .371A .371A .485 +.076 .409 1 2405 ---- .542B .390A .390A .510 +.081 .429 2410 ---- .568B .410A .410A .536 +.085 .451 2415 ---- .596B .431A .431A .563 +.090 .473 2420 ---- .626B .452A .452A .590 +.094 .496 1 2425 ---- .656B .474A .474A .619 +.100 .519 2430 ---- .687B .497A .497A .648 +.104 .544 2435 ---- .719B .521A .521A .678 +.109 .569 2440 .644 .751B .538A .744B .709 +.114 1 .595 1 1 2445 ---- .784B .555A .555A .741 +.120 .621 2450 ---- .819B .572A .572A .774 +.125 .649 2455 ---- .854B .588A .588A .807 +.130 .677 2460 ---- .889B .605A .605A .841 +.135 .706 2465 ---- .925B .623A .623A .876 +.141 .735 2470 ---- .942B .639A .639A .911 +.146 .765 2475 ---- .999B .666A .666A .947 +.151 .796 2480 ---- .992B .692A .692A .984 +.156 .828 2485 ---- 1.028B .720A .720A 1.021 +.161 .860 2490 ---- 1.054B .748A .748A 1.059 +.166 .893 2495 ---- 1.093B .778A .778A 1.097 +.170 .927 2500 ---- 1.195B .807A .807A 1.136 +.175 .961 2505 ---- 1.175B .839A .839A 1.176 +.180 .996 2510 ---- 1.216B .869A .869A 1.216 +.185 1.031 2515 ---- 1.258B .903A .903A 1.256 +.189 1.067 2520 ---- 1.301B .936A .936A 1.297 +.193 1.104 2525 ---- 1.402B .962A .962A 1.339 +.198 1.141 2530 ---- ---- ---- 1.005A 1.381 ---- ---- 2535 ---- ---- ---- 1.038A 1.423 ---- ---- 2550 ---- 1.620B 1.254A 1.254A 1.552 +.217 1.335 2575 ---- 1.845B 1.444A 1.444A 1.774 +.235 1.539 2600 ---- 2.074B 1.640A 1.640A 2.002 +.248 1.754 2625 ---- 2.310B 1.846A 1.846A 2.235 +.259 1.976 2650 ---- 2.549B 2.061A 2.061A 2.473 +.269 2.204 2675 ---- 2.754B 2.342A 2.342A 2.713 +.276 2.437 2700 ---- 2.937B 2.578A 2.578A 2.956 +.282 2.674 2725 ---- 3.060B 2.815A 2.815A 3.200 +.286 2.914 2750 ---- ---- 3.085A 3.085A 3.445 +.289 3.156 2775 ---- ---- ---- ---- 3.692 +.293 3.399 2800 ---- ---- ---- ---- 3.939 +.294 3.645 2825 ---- ---- ---- ---- 4.187 +.296 3.891 2850 ---- ---- ---- ---- 4.436 +.298 4.138 2875 ---- ---- ---- ---- 4.685 +.300 4.385 2900 ---- ---- ---- ---- 4.934 +.301 4.633 2925 ---- ---- ---- ---- 5.183 +.301 4.882 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.068 -.304 14.372 1025 ---- ---- ---- ---- 13.818 -.304 14.122 1050 ---- ---- ---- ---- 13.568 -.304 13.872 1075 ---- ---- ---- ---- 13.318 -.304 13.622 1100 ---- ---- ---- ---- 13.068 -.304 13.372 1125 ---- ---- ---- ---- 12.818 -.304 13.122 1150 ---- ---- ---- ---- 12.568 -.304 12.872 1175 ---- ---- ---- ---- 12.318 -.304 12.622 1200 ---- ---- ---- ---- 12.068 -.304 12.372 1225 ---- ---- ---- ---- 11.818 -.304 12.122 1250 ---- ---- ---- ---- 11.568 -.304 11.872 1275 ---- ---- ---- ---- 11.318 -.304 11.622 1300 ---- ---- ---- ---- 11.068 -.304 11.372 1325 ---- ---- ---- ---- 10.818 -.304 11.122 1350 ---- ---- ---- ---- 10.568 -.304 10.872 1375 ---- ---- ---- ---- 10.318 -.304 10.622 1400 ---- ---- ---- ---- 10.068 -.304 10.372 1 1425 ---- ---- ---- ---- 9.818 -.304 10.122 1 1450 ---- ---- ---- ---- 9.568 -.304 9.872 1475 ---- ---- ---- ---- 9.318 -.304 9.622 1500 ---- ---- ---- ---- 9.068 -.304 9.372 1525 ---- ---- ---- ---- 8.818 -.304 9.122 1550 ---- ---- ---- ---- 8.568 -.304 8.872 1575 ---- ---- ---- ---- 8.318 -.304 8.622 1600 ---- ---- ---- ---- 8.068 -.304 8.372 1625 ---- ---- ---- ---- 7.818 -.304 8.122 1650 ---- ---- ---- ---- 7.568 -.304 7.872 1675 ---- ---- ---- ---- 7.318 -.304 7.622 1700 ---- ---- ---- ---- 7.068 -.304 7.372 21 1725 ---- ---- ---- ---- 6.818 -.304 7.122 1 1730 ---- ---- ---- ---- 6.768 -.304 7.072 1735 ---- ---- ---- ---- 6.718 -.304 7.022 1740 ---- ---- ---- ---- 6.668 -.304 6.972 1745 ---- ---- ---- ---- 6.618 -.304 6.922 1750 ---- ---- ---- ---- 6.568 -.304 6.872 1755 ---- ---- ---- ---- 6.518 -.304 6.822 1760 ---- ---- ---- ---- 6.468 -.304 6.772 1765 ---- ---- ---- ---- 6.418 -.304 6.722 1770 ---- ---- ---- ---- 6.368 -.304 6.672 1775 ---- ---- ---- ---- 6.318 -.304 6.622 1780 ---- ---- ---- ---- 6.268 -.304 6.572 1785 ---- ---- ---- ---- 6.218 -.304 6.522 1790 ---- ---- ---- ---- 6.168 -.304 6.472 1795 ---- ---- ---- ---- 6.118 -.304 6.422 1800 ---- ---- ---- ---- 6.068 -.304 6.372 2 1805 ---- ---- ---- ---- 6.018 -.304 6.322 1810 ---- ---- ---- ---- 5.968 -.304 6.272 1815 ---- ---- ---- ---- 5.918 -.304 6.222 1820 ---- ---- ---- ---- 5.868 -.304 6.172 4 1825 ---- ---- ---- ---- 5.818 -.304 6.122 1 1830 ---- ---- ---- ---- 5.768 -.304 6.072 1835 ---- ---- ---- ---- 5.718 -.304 6.022 4 1840 ---- ---- ---- ---- 5.668 -.304 5.972 4 1845 ---- ---- ---- ---- 5.618 -.304 5.922 3 1850 ---- ---- ---- ---- 5.568 -.304 5.872 39 1855 ---- ---- ---- ---- 5.518 -.304 5.822 5 1860 ---- ---- ---- ---- 5.468 -.304 5.772 1865 ---- ---- ---- ---- 5.418 -.304 5.722 5 1870 ---- ---- ---- ---- 5.368 -.304 5.672 5 1875 ---- ---- ---- ---- 5.318 -.304 5.622 13 1880 ---- ---- ---- ---- 5.268 -.304 5.572 1885 ---- ---- ---- ---- 5.218 -.304 5.522 1890 ---- ---- ---- ---- 5.168 -.304 5.472 1895 ---- ---- ---- ---- 5.118 -.304 5.422 1900 ---- ---- ---- ---- 5.068 -.304 5.372 3 1905 ---- ---- ---- ---- 5.018 -.304 5.322 1910 ---- ---- ---- ---- 4.968 -.304 5.272 1915 ---- ---- ---- ---- 4.918 -.304 5.222 1920 ---- ---- ---- ---- 4.868 -.304 5.172 1925 ---- ---- ---- ---- 4.818 -.304 5.122 30 1930 ---- ---- ---- ---- 4.768 -.304 5.072 1935 ---- ---- ---- ---- 4.718 -.304 5.022 1940 ---- ---- ---- ---- 4.668 -.304 4.972 1945 ---- ---- ---- ---- 4.618 -.304 4.922 1950 ---- ---- ---- ---- 4.568 -.304 4.872 80 1955 ---- ---- ---- ---- 4.518 -.304 4.822 1960 ---- ---- ---- ---- 4.468 -.304 4.772 1965 ---- ---- ---- ---- 4.418 -.304 4.722 1970 ---- ---- ---- ---- 4.368 -.304 4.672 1975 ---- ---- ---- ---- 4.318 -.304 4.622 121 1980 ---- ---- ---- ---- 4.268 -.304 4.572 1985 ---- ---- ---- ---- 4.218 -.304 4.522 1990 ---- ---- ---- ---- 4.168 -.304 4.472 1995 ---- ---- ---- ---- 4.118 -.304 4.422 2000 ---- ---- ---- ---- 4.068 -.304 4.372 365 2005 ---- ---- ---- ---- 4.018 -.304 4.322 2010 ---- ---- ---- ---- 3.968 -.304 4.272 2015 ---- ---- ---- ---- 3.918 -.304 4.222 2020 ---- ---- ---- ---- 3.868 -.304 4.172 4 2025 ---- ---- ---- ---- 3.818 -.304 4.122 3 2030 ---- ---- ---- ---- 3.768 -.304 4.072 4 2035 ---- ---- ---- ---- 3.718 -.304 4.022 4 2040 ---- ---- ---- ---- 3.668 -.304 3.972 2 2045 ---- ---- ---- ---- 3.619 -.303 3.922 2050 ---- ---- ---- ---- 3.569 -.303 3.872 35 2055 ---- ---- ---- ---- 3.519 -.303 3.822 2060 ---- ---- ---- ---- 3.469 -.304 3.773 2 2065 ---- ---- ---- ---- 3.419 -.304 3.723 2070 ---- ---- ---- ---- 3.369 -.304 3.673 3 2075 ---- ---- ---- ---- 3.320 -.303 3.623 18 2080 ---- ---- ---- ---- 3.270 -.303 3.573 2085 ---- ---- ---- ---- 3.220 -.304 3.524 2090 ---- ---- ---- ---- 3.170 -.304 3.474 2095 ---- ---- ---- ---- 3.121 -.303 3.424 2100 ---- ---- ---- ---- 3.071 -.304 3.375 121 2105 ---- ---- ---- ---- 3.021 -.304 3.325 2110 ---- ---- ---- ---- 2.972 -.303 3.275 2115 ---- ---- ---- ---- 2.922 -.304 3.226 2 2120 ---- ---- ---- ---- 2.873 -.303 3.176 2125 ---- ---- ---- ---- 2.823 -.304 3.127 13 2130 ---- ---- ---- ---- 2.774 -.303 3.077 7 2135 ---- ---- ---- ---- 2.724 -.304 3.028 6 2140 ---- ---- ---- ---- 2.675 -.303 2.978 15 2145 ---- ---- ---- ---- 2.626 -.303 2.929 31 2150 ---- ---- ---- ---- 2.576 -.304 2.880 377 2155 ---- ---- ---- ---- 2.527 -.304 2.831 10 2160 ---- ---- 2.503A 2.503A 2.478 -.303 2.781 13 2165 ---- ---- 2.454A 2.454A 2.429 -.303 2.732 1 2170 ---- ---- 2.404A 2.404A 2.380 -.303 2.683 2175 ---- ---- 2.355A 2.355A 2.331 -.304 2.635 146 2180 ---- ---- 2.307A 2.307A 2.282 -.304 2.586 5 2185 ---- ---- 2.258A 2.258A 2.233 -.304 2.537 15 2190 ---- ---- 2.209A 2.209A 2.185 -.303 2.488 2 2195 ---- ---- 2.161A 2.161A 2.136 -.304 2.440 13 2200 2.120 2.120 2.113A 2.147B 2.088 -.303 2 2.391 3 89 2205 ---- ---- 2.064A 2.064A 2.040 -.303 2.343 49 2210 ---- ---- 2.016A 2.016A 1.992 -.303 2.295 7 2215 ---- ---- 1.969A 1.969A 1.944 -.303 2.247 1 2220 ---- ---- 1.921A 1.921A 1.896 -.303 2.199 2 2225 2.109 2.190B 1.769A 1.769A 1.849 -.303 4 2.152 3 31 2230 ---- ---- 1.827A 1.827A 1.801 -.303 2.104 6 2235 ---- ---- 1.780A 1.780A 1.754 -.303 2.057 3 2240 ---- ---- 1.733A 1.733A 1.707 -.303 2.010 7 2245 ---- ---- 1.687A 1.687A 1.661 -.302 1.963 2250 1.689 2.012B 1.536A 1.536A 1.615 -.302 3 1.917 4 47 2255 ---- ---- 1.595A 1.595A 1.569 -.302 1.871 6 2260 ---- ---- 1.549A 1.549A 1.523 -.302 1.825 21 2265 ---- ---- 1.504A 1.504A 1.478 -.301 1.779 6 8 2270 ---- ---- 1.395A 1.395A 1.433 -.301 1.734 4 2275 1.644 1.778B 1.313A 1.730B 1.389 -.300 4 1.689 1 46 2280 ---- ---- 1.310A 1.310A 1.345 -.299 1.644 44 2285 ---- ---- 1.267A 1.267A 1.301 -.299 1.600 13 2290 ---- ---- 1.226A 1.226A 1.258 -.298 1.556 43 2295 ---- 1.547B 1.184A 1.184A 1.215 -.297 1.512 6 2300 ---- 1.636B 1.102A 1.552B 1.173 -.296 1.469 6 271 2305 ---- 1.594B 1.103A 1.103A 1.132 -.294 1.426 7 2310 ---- 1.563B 1.032A 1.032A 1.091 -.293 1.384 9 2315 ---- 1.519B .993A .993A 1.051 -.291 1.342 42 2320 ---- 1.474B .955A .955A 1.012 -.289 1.301 80 2325 ---- 1.499B .908A 1.498B .973 -.287 1 1.260 6 131 2330 ---- 1.388B .881A .881A .935 -.285 1.220 6 2335 ---- 1.346B .845A .845A .897 -.283 1.180 3 13 2340 1.044 1.304B .810A .810A .861 -.280 1 1.141 11 2345 ---- 1.261B .776A .776A .825 -.277 1.102 12 2350 1.231 1.292B .732A 1.084B .790 -.274 10 1.064 21 250 2355 ---- 1.177B .699A .699A .756 -.271 1.027 21 2360 ---- 1.137B .668A .668A .723 -.267 .990 2 41 2365 .754 1.097B .637A .857B .691 -.263 1 .954 4 10 2370 .770 1.057B .607A .821B .659 -.260 6 .919 9 62 2375 .918 1.096B .578A .578A .629 -.255 24 .884 19 205 2380 .705 .978B .550A .550A .599 -.252 6 .851 17 2385 .654 .945B .523A .523A .571 -.247 1 .818 5 2390 ---- .986B .496A .985B .543 -.243 .786 2 66 2395 .639 .950B .471A .808B .516 -.238 5 .754 3 99 2400 .759 .916B .442 .499B .491 -.233 52 .724 45 554 2405 .490 .883B .424A .424A .466 -.228 5 .694 4 69 2410 .477 .850B .401A .401A .442 -.223 2 .665 41 2415 .500 .817B .380A .671B .419 -.218 3 .637 43 2420 ---- .786B .360A .785B .398 -.212 .610 5 53 2425 .513 .755B .340A .340A .377 -.206 43 .583 22 201 2430 .443 .725B .321A .321A .357 -.201 26 .558 6 42 2435 ---- .694B .304A .693B .338 -.195 .533 5 2440 .530 .664B .288A .549B .319 -.190 3 .509 51 54 2445 .645 .645 .272A .399B .302 -.184 5 .486 9 2450 .530 .611B .257A .287B .285 -.178 125 .463 67 486 2455 .455 .584B .243A .475B .269 -.173 7 .442 8 12 2460 .459 .558B .229A .229A .254 -.167 3 .421 1 39 2465 .508 .534B .215A .315B .240 -.161 8 .401 101 111 2470 .356 .511B .203A .203A .227 -.155 3 .382 15 2475 .389 .488B .192A .192A .214 -.149 165 .363 36 221 2480 ---- .465B .181A .181A .202 -.143 2 .345 19 2485 ---- .444B .171A .171A .190 -.138 .328 5 2490 ---- .424B .162A .162A .179 -.133 .312 1 9 2495 .204 .403B .153A .222B .169 -.127 1 .296 2 51 2500 .300 .384B .144A .144A .159 -.122 890 .281 882 1762 2505 ---- .364B .136A .136A .150 -.117 .267 4 2510 .205 .346B .128A .128A .141 -.112 4 .253 150 131 2515 .132 .331B .120A .120A .133 -.107 2 .240 2 127 2520 ---- .313B .113A .113A .125 -.102 .227 46 2525 .150 .297B .107A .107A .118 -.097 109 .215 4 676 2530 ---- .284B .100A .100A .111 -.093 2 .204 11 36 2535 ---- .267B .094A .094A .104 -.089 .193 49 2540 ---- .255B .089A .089A .098 -.085 .183 7 2545 ---- .240B .083A .083A .092 -.081 .173 12 2550 .109 .227B .079A .079A .087 -.077 131 .164 50 588 2555 .206 .216B .074A .074A .081 -.074 1 .155 20 2560 ---- .204B .070A .070A .077 -.070 .147 17 2565 ---- .193B .066A .066A .072 -.067 .139 8 65 2570 ---- .181B .062A .062A .068 -.063 .131 1 13 2575 .081 .172B .058A .085B .063 -.061 20 .124 30 130 2580 ---- .164B .055A .164B .060 -.057 .117 18 2585 .100 .153B .051A .051A .056 -.055 20 .111 10 20 2590 ---- .146B .048A .146B .053 -.052 .105 39 2595 ---- .136B .045A .136B .049 -.050 .099 19 2600 .121 .137 .043A .052B .046 -.048 1144 .094 1697 1372 2605 ---- .122B .040A .040A .044 -.045 .089 66 2610 ---- .114B .038A .038A .041 -.043 2 .084 130 2615 ---- .108B .036A .108B .039 -.040 .079 7 23 2620 ---- .102B .034A .102B .036 -.039 .075 65 2625 .059 .096B .032A .033A .034 -.037 2 .071 39 245 2630 ---- ---- ---- .030A .032 ---- ---- 2635 ---- ---- ---- .028A .030 ---- ---- 2650 .025 .071B .022 .024 .025 -.029 55 .054 16 208 2675 .060 .060 .018A .026B .018 -.023 15 .041 21 158 2700 .011 .038B .011 .011 .014 -.018 5 .032 35 161 2725 .021 .028B .010A .010A .010 -.015 7 .025 22 64 2750 .006 .006 .006 .009B .008 -.011 3 .019 28 104 2775 ---- ---- .007A .007A .006 -.009 .015 19 61 2800 ---- ---- .006A .006A .005 -.007 .012 3 358 2825 .003 .003 .003 .003 .004 -.005 3 .009 17 2850 ---- ---- .004A .004A .003 -.004 .007 51 2875 ---- ---- .003A .003A .002 -.004 .006 8 2900 ---- ---- .003A .003A .002 -.003 .005 102 2925 .003 .003 .002A .002A .001 -.003 3 .004 25 2950 ---- ---- .002A .002A .001 -.002 .003 94 2975 ---- ---- ---- ---- .001 -.002 .003 29 3000 ---- .004B ---- .004B .001 -.001 .002 1 611 3025 ---- ---- ---- ---- .001 -.001 .002 4 3050 ---- ---- ---- ---- .001 -.001 .002 6 3075 ---- ---- ---- ---- .001 UNCH .001 17 3100 .004 .004 .002A .002A .001 UNCH 1 .001 33 3125 ---- ---- ---- ---- .001 UNCH .001 11 3150 ---- ---- ---- ---- .001 UNCH .001 12 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 81 3225 ---- ---- ---- ---- .001 UNCH .001 7 3250 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 16.318 -.304 16.622 800 ---- ---- ---- ---- 16.068 -.304 16.372 825 ---- ---- ---- ---- 15.818 -.304 16.122 850 ---- ---- ---- ---- 15.568 -.304 15.872 875 ---- ---- ---- ---- 15.318 -.304 15.622 900 ---- ---- ---- ---- 15.068 -.304 15.372 925 ---- ---- ---- ---- 14.818 -.304 15.122 950 ---- ---- ---- ---- 14.568 -.304 14.872 975 ---- ---- ---- ---- 14.318 -.304 14.622 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.068 -.304 14.372 10000 ---- ---- ---- ---- .001 -.001 .002 205 1025 ---- ---- ---- ---- 13.818 -.304 14.122 1050 ---- ---- ---- ---- 13.568 -.304 13.872 1075 ---- ---- ---- ---- 13.318 -.304 13.622 1100 ---- ---- ---- ---- 13.068 -.304 13.372 1125 ---- ---- ---- ---- 12.818 -.304 13.122 1150 ---- ---- ---- ---- 12.568 -.304 12.872 1175 ---- ---- ---- ---- 12.318 -.304 12.622 1200 ---- ---- ---- ---- 12.068 -.304 12.372 1225 ---- ---- ---- ---- 11.818 -.304 12.122 1250 ---- ---- ---- ---- 11.568 -.304 11.872 1 1275 ---- ---- ---- ---- 11.318 -.304 11.622 1300 ---- ---- ---- ---- 11.068 -.304 11.372 1325 ---- ---- ---- ---- 10.818 -.304 11.122 1350 ---- ---- ---- ---- 10.568 -.304 10.872 1 1375 ---- ---- ---- ---- 10.318 -.304 10.622 2 1400 ---- ---- ---- ---- 10.068 -.304 10.372 1425 ---- ---- ---- ---- 9.818 -.304 10.122 1450 ---- ---- ---- ---- 9.568 -.304 9.872 1475 ---- ---- ---- ---- 9.318 -.304 9.622 4 1500 ---- ---- ---- ---- 9.068 -.304 9.372 4 1525 ---- ---- ---- ---- 8.818 -.304 9.122 2 1550 ---- ---- ---- ---- 8.568 -.304 8.872 2 1575 ---- ---- ---- ---- 8.318 -.304 8.622 4 1600 ---- ---- ---- ---- 8.068 -.304 8.372 4 1625 ---- ---- ---- ---- 7.818 -.304 8.122 2 1650 ---- ---- ---- ---- 7.568 -.304 7.872 4 1675 ---- ---- ---- ---- 7.318 -.304 7.622 14 1700 ---- ---- ---- ---- 7.068 -.304 7.372 21 1725 ---- ---- ---- ---- 6.819 -.303 7.122 5 1750 ---- ---- ---- ---- 6.569 -.303 6.872 5 1775 ---- ---- ---- ---- 6.320 -.303 6.623 4 1800 ---- ---- ---- ---- 6.071 -.303 6.374 113 1825 ---- ---- ---- ---- 5.823 -.302 6.125 1 1850 ---- ---- ---- ---- 5.575 -.302 5.877 19 1875 ---- ---- ---- ---- 5.327 -.303 5.630 178 1900 ---- ---- ---- ---- 5.081 -.302 5.383 147 1910 ---- ---- ---- ---- 4.982 -.302 5.284 1915 ---- ---- ---- ---- 4.933 -.302 5.235 1920 ---- ---- ---- ---- 4.884 -.301 5.185 1925 ---- ---- ---- ---- 4.834 -.302 5.136 45 1930 ---- ---- ---- ---- 4.785 -.302 5.087 1935 ---- ---- ---- ---- 4.736 -.302 5.038 1940 ---- ---- ---- ---- 4.687 -.302 4.989 1945 ---- ---- ---- ---- 4.638 -.302 4.940 1950 ---- ---- ---- ---- 4.589 -.302 4.891 293 1955 ---- ---- ---- ---- 4.541 -.301 4.842 1960 ---- ---- ---- ---- 4.492 -.301 4.793 1965 ---- ---- ---- ---- 4.443 -.301 4.744 1970 ---- ---- ---- ---- 4.394 -.302 4.696 1975 ---- ---- ---- ---- 4.346 -.301 4.647 115 1980 ---- ---- ---- ---- 4.297 -.301 4.598 1985 ---- ---- ---- ---- 4.248 -.301 4.549 1990 ---- ---- ---- ---- 4.200 -.301 4.501 1995 ---- ---- ---- ---- 4.151 -.301 4.452 2000 ---- ---- ---- ---- 4.103 -.301 4.404 11 516 2005 ---- ---- ---- ---- 4.055 -.301 4.356 2010 ---- ---- ---- ---- 4.007 -.300 4.307 2015 ---- ---- ---- ---- 3.958 -.301 4.259 2020 ---- ---- ---- ---- 3.910 -.301 4.211 2025 ---- ---- 3.783A 3.783A 3.862 -.301 4.163 2 2030 ---- ---- ---- ---- 3.814 -.301 4.115 2035 ---- ---- ---- ---- 3.767 -.300 4.067 2040 ---- ---- ---- ---- 3.719 -.300 4.019 4 2045 ---- ---- ---- ---- 3.671 -.301 3.972 2050 ---- 4.024B 3.545A 4.024B 3.624 -.300 3.924 2 210 2055 ---- ---- ---- ---- 3.576 -.301 3.877 2060 ---- ---- ---- ---- 3.529 -.300 3.829 2065 ---- ---- ---- ---- 3.482 -.300 3.782 2070 ---- ---- ---- ---- 3.435 -.300 3.735 2075 ---- 3.786B 3.310A 3.786B 3.388 -.300 3.688 171 2080 ---- ---- ---- ---- 3.341 -.300 3.641 2085 ---- ---- ---- ---- 3.294 -.300 3.594 2090 ---- ---- ---- ---- 3.248 -.299 3.547 2095 ---- ---- ---- ---- 3.202 -.299 3.501 2100 ---- 3.552B 3.079A 3.552B 3.155 -.299 3.454 2 1443 2105 ---- ---- ---- ---- 3.109 -.299 3.408 2110 ---- ---- ---- ---- 3.063 -.299 3.362 2115 ---- ---- ---- ---- 3.018 -.298 3.316 1 2120 ---- ---- ---- ---- 2.972 -.298 3.270 2125 ---- 3.320B 2.852A 3.320B 2.927 -.298 3.225 24 2130 ---- ---- ---- ---- 2.882 -.297 3.179 1 2135 ---- ---- ---- ---- 2.837 -.297 3.134 2140 ---- ---- ---- ---- 2.792 -.297 3.089 1 2145 ---- ---- ---- ---- 2.748 -.296 3.044 2150 2.904 3.090B 2.630A 2.630A 2.704 -.296 1 3.000 53 2155 ---- ---- 2.623A 2.623A 2.660 -.295 2.955 4 2160 ---- ---- 2.580A 2.580A 2.616 -.295 2.911 2 2165 ---- ---- 2.538A 2.538A 2.573 -.294 2.867 1 2170 ---- ---- 2.495A 2.495A 2.530 -.293 2.823 2175 ---- 2.867B 2.413A 2.867B 2.487 -.292 2.779 354 2180 ---- 2.744B 2.410A 2.410A 2.444 -.292 2.736 7 2185 ---- 2.791B 2.368A 2.368A 2.402 -.291 2.693 7 2190 ---- 2.813B 2.326A 2.326A 2.360 -.290 2.650 2195 ---- 2.777B 2.285A 2.285A 2.318 -.289 2.607 2200 ---- 2.748B 2.205A 2.738B 2.277 -.288 4 2.565 780 2205 ---- 2.688B 2.203A 2.203A 2.236 -.287 2.523 2210 ---- 2.644B 2.163A 2.163A 2.195 -.286 2.481 2215 ---- 2.600B 2.123A 2.123A 2.154 -.286 2.440 2 2220 ---- 2.557B 2.083A 2.083A 2.114 -.284 2.398 2225 ---- 2.532B 2.006A 2.524B 2.074 -.283 2.357 29 2230 ---- 2.472B 2.004A 2.004A 2.035 -.282 2.317 2 2235 ---- 2.431B 1.938A 1.938A 1.996 -.280 2.276 2240 ---- 2.388B 1.900A 1.900A 1.957 -.279 2.236 2245 ---- 2.346B 1.862A 1.862A 1.918 -.279 2.197 2250 ---- 2.335B 1.815A 2.333B 1.880 -.277 1 2.157 515 2255 ---- 2.264B 1.788A 1.788A 1.843 -.275 2.118 2260 ---- 2.223B 1.751A 1.751A 1.805 -.274 2.079 2 2265 ---- 2.183B 1.715A 1.715A 1.769 -.272 2.041 2 2270 ---- 2.142B 1.679A 1.679A 1.732 -.271 2.003 2275 ---- 2.127B 1.635A 2.119B 1.696 -.270 1.966 682 2280 ---- 2.062B 1.610A 1.610A 1.661 -.267 1.928 4 2285 ---- 2.023B 1.575A 1.575A 1.625 -.267 1.892 3 2290 ---- 1.985B 1.541A 1.541A 1.591 -.264 1.855 5 2295 ---- 1.946B 1.508A 1.508A 1.557 -.262 1.819 2 2300 1.636 1.981B 1.465A 1.465A 1.523 -.261 1 1.784 10 442 2305 1.434 1.871B 1.430 1.505B 1.490 -.258 2 1.748 2 2310 1.402 1.835B 1.398 1.472B 1.457 -.257 4 1.714 10 2315 ---- 1.798B 1.368A 1.368A 1.424 -.255 1.679 30 2320 ---- 1.762B 1.338A 1.338A 1.393 -.252 1.645 5 2325 ---- 1.784B 1.307A 1.768B 1.361 -.251 1.612 137 2330 ---- 1.691B 1.277A 1.277A 1.330 -.249 1.579 16 2335 ---- 1.656B 1.248A 1.248A 1.300 -.246 1.546 2340 ---- 1.621B 1.218A 1.539B 1.270 -.244 1.514 2 2345 ---- 1.586B 1.190A 1.549B 1.241 -.241 1.482 1 2350 ---- 1.650B 1.162A 1.162A 1.212 -.239 2 1.451 1 179 2355 ---- 1.583B 1.134A 1.575B 1.183 -.237 1.420 10 2360 ---- 1.578B 1.107A 1.578B 1.156 -.234 1.390 5 2365 ---- 1.538B 1.080A 1.534B 1.128 -.232 1.360 26 2370 ---- 1.506B 1.054A 1.485B 1.101 -.230 1 1.331 1 67 2375 ---- 1.486B 1.029A 1.483B 1.075 -.226 1.301 5 52 2380 ---- 1.443B 1.003A 1.425B 1.049 -.224 1.273 22 2385 ---- 1.412B .979A 1.391B 1.023 -.222 1.245 20 2390 ---- 1.382B .955A 1.358B .998 -.219 1.217 6 48 2395 ---- 1.351B .931A 1.328B .974 -.216 1.190 24 2400 1.278 1.346 .907A 1.044B .950 -.213 268 1.163 48 1170 2405 .886 1.292B .885A .934B .926 -.211 10 1.137 28 2410 1.140 1.277B .862A .886A .903 -.208 9 1.111 54 2415 ---- 1.249B .840A 1.249B .880 -.205 1.085 2 10 2420 ---- 1.221B .819A 1.221B .858 -.202 1.060 3 66 2425 1.203 1.203 .798A 1.087B .836 -.200 14 1.036 41 281 2430 ---- 1.168B .777A 1.168B .815 -.197 1 1.012 188 2435 ---- 1.141B .757A 1.141B .794 -.194 .988 1 1 2440 ---- 1.115B .738A .738A .773 -.192 .965 6 11 2445 ---- 1.090B .719A .719A .753 -.189 1 .942 1 3 2450 .990 1.065B .701A .720A .734 -.185 25 .919 47 337 2455 ---- 1.041B .681A .681A .715 -.182 .897 1 27 2460 .970 1.016B .663A .918B .696 -.180 10 .876 1 10 2465 .814 .994B .645A .895B .678 -.177 6 .855 8 2470 ---- .970B .628A .628A .660 -.174 10 .834 23 2475 ---- .947B .611A .611A .643 -.170 .813 13 207 2480 ---- .925B .595A .595A .626 -.167 12 .793 6 3 2485 .609 .903B .579A .597A .609 -.165 3 .774 2 29 2490 ---- .882B .564A .564A .593 -.162 .755 12 2495 ---- .860B .549A .549A .577 -.159 .736 2500 .792 .838B .534A .534A .561 -.157 98 .718 574 2326 2505 ---- .819B .520A .520A .546 -.154 10 .700 40 2510 ---- .799B .506A .506A .532 -.150 .682 1 2515 .514 .777B .492A .532B .517 -.148 2 .665 7 2520 ---- .760B .479A .479A .503 -.145 .648 12 2525 .697 .741B .466A .741B .490 -.141 160 .631 175 191 2530 ---- .721B .454A .454A .476 -.139 4 .615 24 2535 ---- .705B .442A .442A .463 -.137 .600 3 6 2540 .494 .685B .429A .429A .451 -.133 4 .584 7 2545 ---- .669B .418A .418A .439 -.130 .569 3 2550 .478 .652B .406A .439B .427 -.127 279 .554 133 775 2555 .421 .634B .396A .435B .415 -.125 12 .540 12 2560 .599 .618B .385A .451B .404 -.122 3 .526 4 2565 ---- .602B .375A .375A .393 -.119 1 .512 25 2570 .560 .589B .365A .428B .382 -.117 2 .499 1 8 2575 .487 .572B .354A .354A .372 -.114 19 .486 4 111 2580 ---- .557B .344A .344A .361 -.112 13 .473 23 2585 ---- .544B .335A .335A .352 -.109 .461 2 18 2590 .411 .529B .326A .326A .342 -.107 1 .449 8 2595 ---- .515B .317A .317A .333 -.104 .437 1 6 2600 .474 .509 .309A .319A .324 -.101 426 .425 309 839 2605 ---- .490B .300A .300A .315 -.099 .414 5 2610 .350 .477B .292A .292A .306 -.097 1 .403 1 18 2615 .331 .462B .284A .342B .298 -.094 8 .392 2620 .331 .450B .276A .276A .290 -.092 1 .382 7 2625 ---- .438B .269A .269A .282 -.090 13 .372 36 40 2630 ---- ---- ---- .262A .274 ---- ---- 2635 .330 .330 .255A .355B .267 ---- 1 ---- 2650 .304 .384B .234A .276B .246 -.079 24 .325 261 445 2675 .313 .336B .205A .205A .215 -.069 214 .284 153 179 2700 .305 .305 .179A .185B .187 -.061 68 .248 65 604 2725 .256 .256 .156A .187B .164 -.053 17 .217 16 76 2750 .220 .224B .137A .164B .144 -.046 9 .190 20 751 2775 .199 .200 .120A .120A .126 -.041 6 .167 6 64 2800 .127 .171B .105A .105A .111 -.036 279 .147 65 1099 2825 .149 .160 .093A .093A .098 -.031 50 .129 43 131 2850 .137 .137 .081A .085A .086 -.028 61 .114 1 335 2875 ---- .117B .073A .117B .076 -.025 .101 9 36 2900 .082 .103B .065A .065A .067 -.022 3 .089 21 101 2925 ---- .091B .058A .091B .059 -.020 1 .079 7 113 2950 ---- .080B .051A .080B .052 -.018 3 .070 2 245 2975 ---- .071B .047A .071B .047 -.015 .062 13 3000 .057 .064B .042 .042 .041 -.015 33 .056 229 1882 3025 ---- .056B .038A .056B .037 -.013 1 .050 2 6 3050 ---- .049B .035A .049B .033 -.012 .045 1 93 3075 ---- .044B .032A .044B .030 -.010 .040 3100 .046 .046 .029A .029A .027 -.009 1 .036 4 62 3125 ---- .035B .027A .035B .024 -.009 .033 12 3150 ---- .032B .024A .032B .022 -.008 .030 14 3175 ---- .028B .023A .028B .020 -.007 .027 4 3200 ---- ---- .021A .021A .019 -.006 .025 1 40 3225 ---- ---- .020A .020A .017 -.006 .023 1 3250 ---- ---- .018A .018A .016 -.005 .021 227 3275 ---- ---- .018A .018A .015 -.005 .020 2 3300 ---- ---- .017A .017A .014 -.004 .018 30 46 3325 ---- ---- .016A .016A .013 -.004 .017 2 3350 ---- ---- .015A .015A .012 -.004 3 .016 1001 3375 ---- ---- ---- ---- .012 -.003 2 .015 3 3400 ---- ---- ---- ---- .011 -.003 4 .014 1 226 3425 ---- ---- ---- ---- .010 -.003 .013 1 3450 ---- ---- .011A .011A .010 -.002 .012 1 270 3475 .012 .012 .012 .012 .009 -.003 1 .012 11 3500 ---- ---- ---- ---- .009 -.002 .011 55 3525 ---- ---- ---- ---- .009 -.001 .010 100 3550 ---- ---- ---- ---- .008 -.002 .010 8 3575 ---- ---- ---- ---- .008 -.001 .009 4 3600 .010 .010 .010 .010 .007 -.002 1 .009 141 3625 ---- ---- ---- ---- .007 -.001 .008 8 3650 ---- ---- ---- ---- .007 -.001 .008 10 3675 ---- ---- ---- ---- .007 -.001 .008 10 3700 ---- ---- ---- ---- .006 -.001 .007 31 3725 ---- ---- ---- ---- .006 -.001 .007 3 4000 ---- ---- ---- ---- .004 -.001 .005 508 4500 ---- ---- ---- ---- .002 -.001 .003 74 5000 .003 .003 .003 .003 .002 UNCH 1 .002 796 6000 ---- ---- ---- ---- .001 -.001 .002 134 7500 ---- ---- ---- ---- .001 -.001 .002 206 775 ---- ---- ---- ---- 16.318 -.304 16.622 800 ---- ---- ---- ---- 16.068 -.304 16.372 825 ---- ---- ---- ---- 15.818 -.304 16.122 850 ---- ---- ---- ---- 15.568 -.304 15.872 875 ---- ---- ---- ---- 15.318 -.304 15.622 900 ---- ---- ---- ---- 15.068 -.304 15.372 925 ---- ---- ---- ---- 14.818 -.304 15.122 950 ---- ---- ---- ---- 14.568 -.304 14.872 975 ---- ---- ---- ---- 14.318 -.304 14.622 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.259 -.302 14.561 1025 ---- ---- ---- ---- 14.009 -.302 14.311 1050 ---- ---- ---- ---- 13.759 -.302 14.061 1075 ---- ---- ---- ---- 13.509 -.302 13.811 1100 ---- ---- ---- ---- 13.259 -.302 13.561 1125 ---- ---- ---- ---- 13.009 -.302 13.311 1150 ---- ---- ---- ---- 12.759 -.302 13.061 1175 ---- ---- ---- ---- 12.509 -.302 12.811 1200 ---- ---- ---- ---- 12.259 -.302 12.561 1225 ---- ---- ---- ---- 12.009 -.302 12.311 1250 ---- ---- ---- ---- 11.759 -.302 12.061 1275 ---- ---- ---- ---- 11.509 -.302 11.811 4 1300 ---- ---- ---- ---- 11.259 -.302 11.561 1325 ---- ---- ---- ---- 11.009 -.302 11.311 1350 ---- ---- ---- ---- 10.759 -.302 11.061 1 1375 ---- ---- ---- ---- 10.509 -.302 10.811 1400 ---- ---- ---- ---- 10.259 -.302 10.561 1425 ---- ---- ---- ---- 10.009 -.302 10.311 1450 ---- ---- ---- ---- 9.759 -.302 10.061 1475 ---- ---- ---- ---- 9.509 -.302 9.811 1500 ---- ---- ---- ---- 9.259 -.302 9.561 1525 ---- ---- ---- ---- 9.009 -.302 9.311 2 1550 ---- ---- ---- ---- 8.759 -.302 9.061 4 1575 ---- ---- ---- ---- 8.509 -.302 8.811 6 1600 ---- ---- ---- ---- 8.259 -.302 8.561 1625 ---- ---- ---- ---- 8.009 -.302 8.311 4 1650 ---- ---- ---- ---- 7.760 -.301 8.061 2 1675 ---- ---- ---- ---- 7.510 -.302 7.812 2 1700 ---- ---- ---- ---- 7.262 -.302 7.564 1725 ---- ---- ---- ---- 7.014 -.302 7.316 2 1750 ---- ---- ---- ---- 6.766 -.303 7.069 2 1775 ---- ---- ---- ---- 6.519 -.303 6.822 1 1800 ---- ---- ---- ---- 6.274 -.303 6.577 1 1825 ---- ---- ---- ---- 6.029 -.303 6.332 2 1850 ---- ---- ---- ---- 5.786 -.302 6.088 6 1875 ---- ---- ---- ---- 5.544 -.302 5.846 1900 ---- ---- ---- ---- 5.304 -.301 5.605 1925 ---- ---- 4.989A 4.989A 5.065 -.300 5.365 1950 ---- 5.230B 4.752A 5.230B 4.828 -.299 5.127 1 1975 ---- 4.992B 4.517A 4.992B 4.593 -.298 4.891 2000 ---- 4.757B 4.285A 4.756B 4.361 -.297 4.658 66 2025 ---- 4.524B 4.056A 4.524B 4.131 -.296 4.427 59 2050 ---- 4.296B 3.831A 4.296B 3.904 -.295 4.199 5 2075 ---- 4.068B 3.609A 4.068B 3.681 -.294 3.975 7 2100 ---- 3.846B 3.391A 3.846B 3.463 -.292 3.755 105 2125 ---- 3.628B 3.179A 3.628B 3.250 -.289 3.539 2 2 2150 ---- 3.486B 2.973A 3.414B 3.042 -.286 3.328 3 2160 ---- 3.400B 2.950A 2.950A 2.961 -.284 3.245 2165 ---- 3.358B 2.910A 2.910A 2.920 -.284 3.204 2170 ---- 3.316B 2.870A 2.870A 2.880 -.283 3.163 2175 ---- 3.274B 2.773A 3.205B 2.841 -.281 3.122 5 2180 ---- 3.232B 2.792A 2.792A 2.801 -.281 3.082 2185 ---- 3.190B 2.753A 2.753A 2.762 -.280 3.042 2190 ---- 3.148B 2.714A 2.714A 2.723 -.279 3.002 2195 ---- 3.108B 2.676A 2.676A 2.684 -.278 2.962 2200 ---- 3.067B 2.581A 3.003B 2.646 -.277 2.923 27 2205 ---- 3.026B 2.600A 2.600A 2.608 -.276 2.884 2210 ---- 2.986B 2.563A 2.563A 2.570 -.275 2.845 2215 ---- 2.946B 2.526A 2.526A 2.533 -.273 2.806 2220 ---- 2.906B 2.489A 2.489A 2.495 -.273 2.768 2225 ---- 2.867B 2.395A 2.807B 2.459 -.271 2.730 2230 ---- 2.827B 2.416A 2.416A 2.422 -.270 2.692 2235 ---- 2.788B 2.381A 2.381A 2.386 -.269 2.655 2240 ---- 2.749B 2.345A 2.345A 2.350 -.267 2.617 2245 ---- 2.710B 2.311A 2.311A 2.314 -.267 2.581 2250 ---- 2.672B 2.218A 2.617B 2.279 -.265 2.544 64 2255 ---- 2.633B 2.242A 2.242A 2.244 -.264 2.508 2260 ---- 2.596B 2.208A 2.208A 2.209 -.263 2.472 2265 ---- 2.558B 2.174A 2.174A 2.175 -.261 2.436 1 2270 ---- 2.521B 2.142A 2.142A 2.141 -.259 2.400 2275 ---- 2.483B 2.049A 2.435B 2.108 -.257 2.365 10 2280 ---- 2.447B 2.076A 2.076A 2.074 -.257 2.331 2 2 2285 ---- 2.411B 2.044A 2.044A 2.042 -.254 2.296 2 2 2290 ---- 2.375B 2.014A 2.014A 2.009 -.253 2.262 2295 ---- 2.340B 1.922A 1.922A 1.977 -.251 2.228 3 2300 ---- 2.305B 1.889A 2.260B 1.945 -.250 2.195 11 2305 1.946 2.270B 1.860A 1.860A 1.913 -.249 3 2.162 2310 ---- 2.236B 1.830A 1.830A 1.882 -.247 2.129 2 2315 ---- 2.202B 1.800A 1.800A 1.851 -.245 2.096 2320 ---- 2.168B 1.770A 1.770A 1.821 -.243 2.064 5 2325 ---- 2.135B 1.739A 2.094B 1.791 -.241 2.032 5 2330 ---- 2.101B 1.711A 2.032B 1.761 -.240 2.001 2335 ---- 2.068B 1.682A 2.050B 1.732 -.238 1.970 2340 ---- 2.066B 1.654A 2.066B 1.703 -.236 1.939 2345 1.704 2.077B 1.626A 1.626A 1.674 -.235 3 1.909 2 2350 ---- 2.075B 1.597A 2.075B 1.646 -.233 1.879 138 2355 ---- 2.044B 1.572A 2.044B 1.618 -.231 1.849 2 2360 ---- 2.013B 1.543A 2.013B 1.591 -.228 1.819 2365 ---- 1.982B 1.517A 1.982B 1.563 -.227 1.790 2370 ---- 1.951B 1.490A 1.951B 1.537 -.225 1.762 131 2375 ---- 1.921B 1.464A 1.921B 1.510 -.224 1.734 18 2380 ---- 1.884B 1.439A 1.881B 1.484 -.222 1.706 2 2385 ---- 1.852B 1.414A 1.848B 1.458 -.220 1.678 2390 ---- 1.822B 1.389A 1.818B 1.433 -.218 1.651 2395 ---- 1.793B 1.365A 1.771B 1.408 -.216 1.624 2 2400 ---- 1.765B 1.341A 1.746B 1.383 -.214 1.597 2 211 2405 ---- 1.736B 1.318A 1.716B 1.359 -.212 1.571 2410 ---- 1.708B 1.294A 1.689B 1.335 -.210 1.545 2415 ---- 1.680B 1.272A 1.660B 1.312 -.208 1.520 2420 ---- 1.651B 1.250A 1.651B 1.289 -.206 1.495 133 2425 ---- 1.624B 1.227A 1.624B 1.266 -.204 1.470 58 2430 ---- 1.596B 1.206A 1.596B 1.244 -.202 1.446 1 2435 ---- 1.569B 1.184A 1.569B 1.221 -.201 1.422 2440 ---- 1.543B 1.163A 1.543B 1.200 -.198 1.398 10 2445 ---- 1.518B 1.141A 1.518B 1.178 -.196 1.374 2450 ---- 1.510B 1.122A 1.510B 1.157 -.194 1.351 49 2455 ---- 1.487B 1.102A 1.487B 1.137 -.192 1.329 2460 ---- 1.461B 1.082A 1.461B 1.116 -.190 1.306 2465 ---- 1.437B 1.062A 1.437B 1.096 -.188 1.284 33 2470 ---- 1.415B 1.043A 1.415B 1.077 -.185 1.262 2475 ---- 1.390B 1.024A 1.390B 1.057 -.184 210 1.241 61 2480 ---- 1.368B 1.006A 1.368B 1.038 -.182 1.220 2485 ---- 1.346B .988A 1.346B 1.020 -.179 1.199 2490 ---- 1.323B .970A 1.323B 1.001 -.178 1.179 10 2495 ---- 1.301B .952A 1.301B .983 -.176 1.159 2500 1.263 1.279B .934A .934A .966 -.173 4 1.139 6 112 2505 ---- 1.257B .917A 1.257B .948 -.171 1.119 2510 ---- 1.237B .901A 1.237B .931 -.169 1.100 2515 ---- 1.214B .884A 1.214B .914 -.167 1.081 2520 ---- 1.195B .868A 1.195B .898 -.164 1.062 2525 ---- 1.175B .852A 1.175B .881 -.163 1.044 39 2530 ---- 1.155B .836A 1.155B .865 -.161 1.026 2535 ---- 1.135B .821A 1.135B .850 -.158 1.008 5 2540 ---- 1.114B .805A 1.114B .834 -.157 .991 2545 .806 1.097B .791A .791A .819 -.154 1 .973 2550 ---- 1.076B .777A 1.076B .804 -.152 .956 2 11 2555 ---- 1.060B .763A 1.060B .790 -.150 .940 2560 ---- 1.040B .749A 1.040B .776 -.147 .923 2565 ---- 1.024B .735A 1.024B .762 -.145 .907 2570 ---- 1.004B .722A 1.004B .748 -.143 .891 2575 ---- .987B .709A .987B .734 -.142 .876 2 2580 ---- .970B .696A .970B .721 -.139 .860 2585 ---- .953B .683A .953B .708 -.137 .845 5 2590 ---- .937B .671A .937B .695 -.135 .830 1 2595 ---- .923B .659A .923B .682 -.134 .816 3 2600 .766 .906B .647A .733B .670 -.131 6 .801 126 732 2605 ---- .891B .635A .891B .658 -.129 .787 2610 ---- .875B .624A .875B .646 -.127 .773 2615 ---- .858B .613A .858B .634 -.126 .760 2620 ---- .845B .602A .845B .623 -.124 .747 2625 ---- .831B .591A .831B .611 -.122 .733 2630 ---- .815B .580A .815B .600 -.121 .721 2635 ---- .800B .570A .800B .589 -.119 .708 4 2640 ---- .786B .559A .786B .579 -.117 .696 6 8 2645 ---- ---- ---- .550A .568 ---- ---- 2650 ---- .760B .539A .760B .558 -.113 2 .671 15 48 2655 ---- ---- ---- .530A .548 ---- ---- 2675 ---- .696B .493A .696B .509 -.106 .615 63 2700 ---- .638B .452A .638B .465 -.098 2 .563 2 580 2725 .475 .586B .414A .530B .425 -.091 2 .516 12 2750 ---- .538B .379A .538B .389 -.084 .473 9 2775 ---- .493B .348A .493B .356 -.078 .434 41 2800 .430 .451B .321A .434B .326 -.072 2 .398 26 420 2825 ---- .414B .294A .414B .299 -.067 .366 14 2850 ---- .381B .272A .381B .274 -.062 .336 1 25 2875 ---- .350B .250A .350B .252 -.057 .309 29 2900 .250 .323B .229A .256B .232 -.052 1 .284 43 2925 ---- .297B .212A .297B .214 -.048 1 .262 62 2950 ---- .273B .197A .273B .197 -.044 .241 10 2975 ---- .251B .182A .251B .182 -.040 .222 3 3000 ---- .232B .167A .232B .168 -.037 3 .205 18 4439 3025 ---- .214B .155A .214B .156 -.034 1 .190 38 3050 .150 .198B .144A .144A .144 -.032 5 .176 6 9 3075 ---- .182B .133A .182B .134 -.029 .163 4 3100 ---- .168B .123A .168B .124 -.027 .151 3 34 3125 ---- .156B .115A .156B .115 -.025 1 .140 2 3150 .110 .144B .107A .110 .107 -.023 2 .130 8 3175 ---- .134B .100A .134B .099 -.022 .121 1 3200 ---- .123B .093A .123B .093 -.019 1 .112 31 3225 ---- .114B .088A .114B .086 -.019 .105 10 3250 .094 .107B .082A .082A .080 -.018 1 .098 12 3275 ---- .098B .076A .098B .075 -.016 .091 3300 ---- .091B .071A .091B .070 -.015 .085 1 9 3325 ---- .085B .067A .085B .065 -.015 .080 5 3350 ---- .079B .063A .079B .061 -.014 .075 11 3375 ---- .074B .059A .074B .057 -.013 .070 3400 ---- .069B .055A .069B .053 -.013 .066 2 14 3425 ---- .063B .052A .063B .050 -.012 .062 3 3450 ---- .059B .049A .059B .046 -.012 2 .058 3 3500 ---- ---- .043A .043A .041 -.010 .051 32 4140 4000 ---- ---- ---- ---- .013 -.006 .019 666 5000 ---- ---- ---- ---- .004 -.003 .007 109 850 ---- ---- ---- ---- 15.759 -.302 16.061 875 ---- ---- ---- ---- 15.509 -.302 15.811 900 ---- ---- ---- ---- 15.259 -.302 15.561 925 ---- ---- ---- ---- 15.009 -.302 15.311 950 ---- ---- ---- ---- 14.759 -.302 15.061 975 ---- ---- ---- ---- 14.509 -.302 14.811 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.259 -.302 14.561 10000 ---- ---- ---- ---- .004 -.001 .005 20 170 1025 ---- ---- ---- ---- 14.009 -.302 14.311 1050 ---- ---- ---- ---- 13.759 -.302 14.061 1075 ---- ---- ---- ---- 13.509 -.302 13.811 1100 ---- ---- ---- ---- 13.259 -.302 13.561 1125 ---- ---- ---- ---- 13.009 -.302 13.311 1150 ---- ---- ---- ---- 12.759 -.302 13.061 1175 ---- ---- ---- ---- 12.509 -.302 12.811 1200 ---- ---- ---- ---- 12.259 -.302 12.561 1225 ---- ---- ---- ---- 12.009 -.302 12.311 1250 ---- ---- ---- ---- 11.759 -.302 12.061 1275 ---- ---- ---- ---- 11.509 -.302 11.811 4 1300 ---- ---- ---- ---- 11.259 -.302 11.561 1 1325 ---- ---- ---- ---- 11.009 -.302 11.311 1 1350 ---- ---- ---- ---- 10.759 -.302 11.061 1 1375 ---- ---- ---- ---- 10.509 -.302 10.811 2 1400 ---- ---- ---- ---- 10.259 -.302 10.561 1425 ---- ---- ---- ---- 10.009 -.302 10.311 1450 ---- ---- ---- ---- 9.759 -.302 10.061 1475 ---- ---- ---- ---- 9.509 -.302 9.811 1500 ---- ---- ---- ---- 9.259 -.302 9.561 2 1525 ---- ---- ---- ---- 9.009 -.302 9.311 10 1550 ---- ---- ---- ---- 8.759 -.302 9.061 4 1575 ---- ---- ---- ---- 8.510 -.301 8.811 4 1600 ---- ---- ---- ---- 8.261 -.301 8.562 6 1625 ---- ---- ---- ---- 8.013 -.301 8.314 1650 ---- ---- ---- ---- 7.765 -.301 8.066 1675 ---- ---- ---- ---- 7.518 -.301 7.819 2 1700 ---- ---- ---- ---- 7.273 -.300 7.573 2 1725 ---- ---- ---- ---- 7.027 -.301 7.328 1750 ---- ---- ---- ---- 6.783 -.300 7.083 1 1775 ---- ---- ---- ---- 6.541 -.299 6.840 1800 ---- ---- ---- ---- 6.299 -.299 6.598 6 1825 ---- ---- ---- ---- 6.059 -.298 6.357 29 1850 ---- ---- 5.746A 5.746A 5.820 -.298 6.118 2 1875 ---- 5.985B 5.510A 5.985B 5.583 -.298 5.881 1900 ---- 5.749B 5.275A 5.749B 5.348 -.297 5.645 28 1925 ---- 5.514B 5.044A 5.514B 5.116 -.295 5.411 1950 ---- 5.281B 4.814A 5.281B 4.886 -.294 5.180 1 1975 ---- 5.052B 4.587A 5.052B 4.658 -.294 4.952 2000 ---- 4.824B 4.364A 4.824B 4.435 -.291 4.726 1 162 2025 ---- 4.600B 4.144A 4.599B 4.214 -.290 4.504 2050 ---- 4.380B 3.928A 4.380B 3.998 -.288 4.286 4 2075 ---- 4.162B 3.717A 4.162B 3.786 -.285 4.071 2 2100 ---- 4.005B 3.511A 3.950B 3.579 -.282 3.861 20 2125 ---- 3.792B 3.311A 3.742B 3.377 -.278 3.655 1 2150 ---- 3.583B 3.116A 3.539B 3.181 -.274 3.455 76 2175 ---- 3.380B 2.928A 3.342B 2.992 -.268 3.260 2 2200 ---- 3.183B 2.747A 3.149B 2.809 -.263 3.072 252 2225 2.717 2.992B 2.572A 2.814B 2.633 -.257 2 2.890 2 27 2250 ---- 2.807B 2.406A 2.785B 2.464 -.250 2.714 102 2275 ---- 2.626B 2.247A 2.613B 2.303 -.242 2.545 5 2300 ---- 2.454B 2.096A 2.448B 2.149 -.235 2.384 152 2325 ---- 2.365B 1.953A 2.355B 2.003 -.227 2.230 2350 ---- 2.269B 1.818A 2.267B 1.865 -.219 2.084 2 25 2375 ---- 2.123B 1.691A 2.123B 1.736 -.209 1.945 12 2400 ---- 1.906B 1.572A 1.863B 1.614 -.200 1.814 2 254 2425 ---- 1.744B 1.460A 1.739B 1.499 -.192 1.691 42 2450 1.730 1.730 1.356A 1.384B 1.392 -.183 5 1.575 7 207 2475 ---- 1.624B 1.259A 1.521B 1.293 -.174 175 1.467 80 2500 1.220 1.515B 1.169A 1.299B 1.201 -.166 20 1.367 12 1695 2525 ---- 1.413B 1.086A 1.410B 1.115 -.158 1.273 4 2550 1.230 1.317B 1.008A 1.008A 1.036 -.149 7 1.185 10 2575 ---- 1.228B .936A 1.225B .962 -.142 1.104 4 2600 .999 1.145B .870A .870A .894 -.134 6 1.028 97 2625 ---- 1.067B .809A 1.065B .831 -.127 .958 8 2650 ---- .992B .753A .992B .773 -.119 .892 137 2675 ---- .927B .700A .927B .720 -.111 .831 5 2700 .860 .862B .653A .653A .670 -.105 8 .775 10 717 2725 ---- .804B .609A .801B .625 -.098 .723 2 2 2750 ---- .751B .568A .737B .583 -.091 .674 17 227 2775 ---- .700B .530A .697B .544 -.086 .630 2800 .564 .655B .496A .541B .508 -.080 15 .588 2 249 2825 ---- .612B .464A .569B .475 -.075 .550 2 36 2850 ---- .570B .434A .549B .444 -.070 4 .514 17 2875 ---- .534B .406A .531B .416 -.065 .481 2900 .410 .499B .381A .381A .389 -.061 9 .450 9 43 2925 ---- .467B .357A .465B .365 -.057 .422 3 2950 ---- .437B .336A .420B .342 -.053 .395 15 2975 ---- .410B .315A .408B .321 -.050 .371 6 3000 ---- .384B .296A .379B .302 -.046 .348 479 3025 ---- .360B .279A .356B .284 -.043 .327 31 3050 ---- .338B .262A .336B .267 -.040 .307 1 3075 ---- .318B .247A .314B .251 -.038 .289 101 3100 ---- .299B .233A .298B .236 -.036 .272 19 3125 ---- .281B .220A .279B .223 -.033 .256 1 3150 ---- .264B .207A .260B .210 -.031 .241 11 3175 ---- .248B .195A .248B .198 -.029 .227 3200 ---- .233B .185A .233B .187 -.027 .214 3 3225 ---- .220B .174A .220B .176 -.026 .202 2 3250 ---- .207B .164A .207B .167 -.023 .190 1 5 3275 ---- .196B .155A .194B .157 -.023 .180 2 3300 ---- .184B .147A .183B .149 -.021 .170 1 422 3325 ---- .174B .139A .174B .141 -.020 .161 5 3350 ---- .164B .132A .163B .133 -.019 .152 9 6 3375 ---- .156B .125A .150B .126 -.018 .144 3 3400 ---- .146B .119A .146B .120 -.016 1 .136 101 3425 ---- .138B .112A .138B .114 -.015 .129 2 3450 ---- .131B .107A .131B .108 -.015 .123 3500 ---- .118B .098A .118B .097 -.014 .111 472 4000 ---- ---- .041A .041A .039 -.006 .045 20 225 5000 ---- ---- ---- ---- .012 -.002 .014 60 6000 ---- ---- ---- ---- .007 -.001 .008 21 7000 ---- ---- ---- ---- .005 -.001 .006 800 ---- ---- ---- ---- 16.259 -.302 16.561 8000 ---- ---- ---- ---- .005 UNCH .005 825 ---- ---- ---- ---- 16.009 -.302 16.311 850 ---- ---- ---- ---- 15.759 -.302 16.061 875 ---- ---- ---- ---- 15.509 -.302 15.811 900 ---- ---- ---- ---- 15.259 -.302 15.561 9000 ---- ---- ---- ---- .004 -.001 .005 2 925 ---- ---- ---- ---- 15.009 -.302 15.311 950 ---- ---- ---- ---- 14.759 -.302 15.061 975 ---- ---- ---- ---- 14.509 -.302 14.811 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.945 -.320 13.265 1175 ---- ---- ---- ---- 12.695 -.320 13.015 1200 ---- ---- ---- ---- 12.445 -.320 12.765 1225 ---- ---- ---- ---- 12.195 -.320 12.515 1250 ---- ---- ---- ---- 11.945 -.320 12.265 1275 ---- ---- ---- ---- 11.695 -.320 12.015 1300 ---- ---- ---- ---- 11.445 -.320 11.765 1325 ---- ---- ---- ---- 11.195 -.320 11.515 1350 ---- ---- ---- ---- 10.945 -.320 11.265 1375 ---- ---- ---- ---- 10.695 -.320 11.015 1400 ---- ---- ---- ---- 10.445 -.320 10.765 1425 ---- ---- ---- ---- 10.195 -.320 10.515 1450 ---- ---- ---- ---- 9.945 -.320 10.265 1475 ---- ---- ---- ---- 9.695 -.320 10.015 1500 ---- ---- ---- ---- 9.445 -.320 9.765 1525 ---- ---- ---- ---- 9.195 -.320 9.515 1550 ---- ---- ---- ---- 8.946 -.320 9.266 1575 ---- ---- ---- ---- 8.698 -.319 9.017 1600 ---- ---- ---- ---- 8.451 -.319 8.770 1625 ---- ---- ---- ---- 8.204 -.319 8.523 1650 ---- ---- ---- ---- 7.959 -.319 8.278 1675 ---- ---- ---- ---- 7.715 -.319 8.034 1700 ---- ---- ---- ---- 7.472 -.318 7.790 1725 ---- ---- ---- ---- 7.230 -.318 7.548 1750 ---- ---- ---- ---- 6.990 -.318 7.308 1775 ---- ---- ---- ---- 6.751 -.317 7.068 2 1800 ---- 6.841B 6.437A 6.841B 6.513 -.317 6.830 1825 ---- 6.691B 6.201A 6.691B 6.277 -.317 6.594 1850 ---- 6.454B 5.968A 6.454B 6.043 -.316 6.359 1875 ---- 6.222B 5.736A 6.222B 5.811 -.316 6.127 1900 ---- 5.989B 5.507A 5.989B 5.582 -.314 5.896 1925 ---- 5.759B 5.281A 5.759B 5.355 -.313 5.668 1950 ---- 5.533B 5.057A 5.533B 5.131 -.311 5.442 1975 ---- 5.309B 4.836A 5.309B 4.910 -.309 5.219 2000 ---- 5.087B 4.620A 5.087B 4.692 -.308 5.000 2025 ---- 4.870B 4.406A 4.870B 4.479 -.305 4.784 2050 ---- 4.657B 4.198A 4.656B 4.269 -.302 4.571 4 2075 ---- 4.492B 3.994A 4.446B 4.064 -.299 4.363 2 2100 ---- 4.280B 3.796A 4.240B 3.864 -.296 4.160 7 2125 ---- 4.074B 3.602A 4.039B 3.669 -.292 3.961 2150 ---- 3.872B 3.415A 3.843B 3.479 -.288 3.767 2175 ---- 3.675B 3.233A 3.653B 3.296 -.282 3.578 2200 ---- 3.481B 3.058A 3.467B 3.118 -.278 3.396 2225 ---- 3.296B 2.889A 3.287B 2.947 -.272 3.219 2250 ---- 3.117B 2.726A 3.114B 2.783 -.265 3.048 2275 ---- 2.947B 2.571A 2.947B 2.625 -.258 2.883 16 2300 2.606 2.786B 2.422A 2.638B 2.474 -.251 4 2.725 1 2325 2.466 2.677B 2.281A 2.488B 2.330 -.244 2 2.574 2350 ---- 2.610B 2.146A 2.601B 2.194 -.235 2.429 2375 ---- 2.466B 2.019A 2.457B 2.064 -.227 2.291 2400 2.300 2.329B 1.899A 1.899A 1.941 -.219 2 2.160 3 3 2425 ---- 2.131B 1.785A 2.083B 1.824 -.212 2.036 1 2450 ---- 1.973B 1.677A 1.964B 1.715 -.203 1.918 7 2475 ---- 1.851B 1.576A 1.851B 1.612 -.195 1.807 55 2500 ---- 1.747B 1.482A 1.743B 1.515 -.187 10 1.702 623 2525 ---- 1.751B 1.393A 1.664B 1.425 -.178 1.603 2550 ---- 1.650B 1.307A 1.647B 1.340 -.171 1.511 30 2575 ---- 1.558B 1.229A 1.554B 1.260 -.164 1.424 5 2600 ---- 1.467B 1.157A 1.465B 1.186 -.156 1.342 7 190 2625 ---- 1.385B 1.089A 1.385B 1.116 -.149 1.265 1 2650 ---- 1.309B 1.026A 1.305B 1.051 -.143 20 1.194 211 2675 ---- 1.233B .967A 1.232B .991 -.135 1.126 2700 1.020 1.164B .912A 1.079B .934 -.129 6 1.063 6 6 2725 ---- 1.100B .860A 1.099B .881 -.123 1.004 2750 ---- 1.039B .812A 1.039B .832 -.117 .949 184 2775 ---- .984B .767A .981B .786 -.111 .897 22 2800 ---- .930B .726A .925B .743 -.105 10 .848 121 2825 ---- .879B .686A .861B .702 -.100 .802 3 2850 ---- .832B .650A .814B .664 -.095 .759 2875 ---- .786B .615A .762B .629 -.090 .719 5 2900 ---- .746B .583A .721B .596 -.085 .681 17 527 2925 ---- .705B .553A .683B .565 -.080 .645 5 5 2950 ---- .668B .525A .647B .536 -.076 .612 2 2975 ---- .635B .498A .631B .509 -.071 .580 2 2 3000 ---- .601B .473A .597B .483 -.068 .551 15 23 3025 ---- .570B .450A .552B .459 -.064 .523 2 3050 ---- .541B .428A .535B .436 -.061 .497 3075 ---- .514B .407A .511B .415 -.058 .473 8 3100 ---- .488B .388A .486B .395 -.055 .450 20 3125 ---- .464B .369A .459B .376 -.052 .428 3150 ---- .441B .352A .436B .358 -.050 .408 3175 ---- .420B .336A .417B .341 -.047 .388 2 3200 ---- .399B .320A .395B .325 -.045 .370 2 3225 ---- .380B .306A .375B .310 -.043 .353 3250 ---- .362B .292A .350B .296 -.040 .336 3275 ---- .345B .279A .333B .282 -.038 .320 2 3300 ---- .329B .266A .325B .269 -.037 .306 1 3325 ---- .314B .255A .304B .257 -.035 .292 1 3350 ---- .299B .244A .296B .246 -.032 .278 29 3375 ---- .286B .233A .285B .235 -.031 .266 1 3400 ---- .273B .223A .271B .225 -.029 .254 4 3425 ---- .261B .214A .260B .215 -.028 .243 3450 ---- .249B .204A .246B .206 -.026 .232 3 3475 ---- ---- ---- .197A .197 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.445 -.320 14.765 10000 ---- ---- ---- ---- .010 UNCH .010 1 21 1025 ---- ---- ---- ---- 14.195 -.320 14.515 1050 ---- ---- ---- ---- 13.945 -.320 14.265 1075 ---- ---- ---- ---- 13.695 -.320 14.015 1100 ---- ---- ---- ---- 13.445 -.320 13.765 1125 ---- ---- ---- ---- 13.195 -.320 13.515 1150 ---- ---- ---- ---- 12.945 -.320 13.265 1175 ---- ---- ---- ---- 12.695 -.320 13.015 1200 ---- ---- ---- ---- 12.445 -.320 12.765 1225 ---- ---- ---- ---- 12.195 -.320 12.515 1250 ---- ---- ---- ---- 11.945 -.320 12.265 1275 ---- ---- ---- ---- 11.695 -.320 12.015 1300 ---- ---- ---- ---- 11.445 -.320 11.765 1325 ---- ---- ---- ---- 11.195 -.320 11.515 1350 ---- ---- ---- ---- 10.945 -.320 11.265 1375 ---- ---- ---- ---- 10.695 -.320 11.015 1400 ---- ---- ---- ---- 10.445 -.320 10.765 1425 ---- ---- ---- ---- 10.195 -.320 10.515 1450 ---- ---- ---- ---- 9.945 -.320 10.265 1475 ---- ---- ---- ---- 9.695 -.320 10.015 1500 ---- ---- ---- ---- 9.446 -.319 9.765 1525 ---- ---- ---- ---- 9.197 -.320 9.517 1550 ---- ---- ---- ---- 8.950 -.320 9.270 1 1575 ---- ---- ---- ---- 8.704 -.319 9.023 1600 ---- ---- ---- ---- 8.459 -.319 8.778 1625 ---- ---- ---- ---- 8.215 -.319 8.534 1650 ---- ---- ---- ---- 7.973 -.318 8.291 1 1675 ---- ---- ---- ---- 7.732 -.318 8.050 1 1700 ---- ---- ---- ---- 7.493 -.317 7.810 1725 ---- ---- 7.264A 7.264A 7.255 -.316 7.571 1750 ---- 7.430B 6.946A 7.430B 7.019 -.315 7.334 1775 ---- 7.195B 6.712A 7.195B 6.784 -.315 7.099 1800 ---- 6.960B 6.479A 6.960B 6.552 -.314 6.866 1825 ---- 6.727B 6.249A 6.727B 6.321 -.313 6.634 1 1850 ---- 6.497B 6.021A 6.497B 6.093 -.312 6.405 25 1875 ---- 6.268B 5.796A 6.268B 5.867 -.311 6.178 2 1900 ---- 6.042B 5.572A 6.042B 5.644 -.310 5.954 1925 ---- 5.819B 5.353A 5.819B 5.424 -.309 5.733 1950 ---- 5.599B 5.137A 5.599B 5.207 -.307 5.514 1 1975 ---- 5.382B 4.924A 5.382B 4.994 -.305 5.299 10 2000 ---- 5.167B 4.716A 5.167B 4.784 -.303 5.087 10 2025 ---- 4.958B 4.511A 4.958B 4.579 -.300 4.879 2050 ---- 4.751B 4.311A 4.751B 4.377 -.298 4.675 2075 ---- 4.550B 4.116A 4.550B 4.181 -.295 4.476 5 2100 ---- 4.352B 3.927A 4.352B 3.989 -.292 4.281 114 2125 ---- 4.160B 3.742A 4.160B 3.802 -.288 4.090 35 2150 ---- 3.972B 3.563A 3.972B 3.622 -.283 3.905 2175 ---- 3.789B 3.390A 3.789B 3.446 -.279 3.725 2200 3.280 3.612B 3.223A 3.313B 3.277 -.273 1 3.550 205 2225 ---- 3.441B 3.062A 3.441B 3.114 -.267 3.381 2250 ---- 3.276B 2.907A 3.276B 2.957 -.262 3.219 2275 ---- 3.116B 2.758A 3.116B 2.806 -.256 3.062 5 2300 ---- 2.962B 2.616A 2.962B 2.662 -.249 2.911 43 2325 ---- 2.814B 2.480A 2.814B 2.524 -.242 2.766 7 2350 ---- 2.673B 2.351A 2.673B 2.392 -.236 2.628 10 2375 ---- 2.537B 2.228A 2.537B 2.267 -.228 2.495 2400 ---- 2.408B 2.111A 2.407B 2.148 -.221 2.369 5 202 2425 ---- 2.284B 2.000A 2.284B 2.035 -.214 2.249 2450 ---- 2.167B 1.895A 2.167B 1.928 -.206 2.134 19 2475 ---- 2.055B 1.795A 2.055B 1.827 -.199 2 2.026 57 93 2500 1.702 1.949B 1.701A 1.723B 1.731 -.192 1 1.923 10 585 2525 ---- 1.849B 1.613A 1.849B 1.641 -.185 1.826 42 2550 ---- 1.754B 1.530A 1.754B 1.556 -.177 1.733 1 2575 ---- 1.773B 1.449A 1.679B 1.475 -.171 1.646 4 2600 1.677 1.686B 1.374A 1.374A 1.400 -.164 20 1.564 195 2625 ---- 1.604B 1.304A 1.520B 1.329 -.158 1.487 2650 ---- 1.526B 1.238A 1.446B 1.261 -.152 1.413 115 2675 ---- 1.452B 1.176A 1.376B 1.198 -.146 1.344 362 2700 ---- 1.382B 1.118A 1.305B 1.139 -.140 1.279 344 2725 ---- 1.318B 1.063A 1.241B 1.083 -.134 1.217 19 2750 ---- 1.254B 1.012A 1.180B 1.031 -.128 1.159 12 2775 ---- 1.196B .963A 1.124B .981 -.123 1.104 4 2800 ---- 1.140B .918A 1.070B .934 -.119 1.053 6 304 2825 ---- 1.087B .875A 1.020B .890 -.114 1.004 2850 ---- 1.036B .834A .973B .849 -.109 .958 9 2875 ---- .988B .796A .928B .810 -.104 .914 2900 ---- .943B .752A .887B .773 -.100 .873 144 2925 ---- .900B .727A .846B .739 -.095 .834 1 2950 ---- .861B .695A .808B .706 -.091 .797 36 2975 ---- .821B .665A .771B .675 -.087 .762 1 3000 .670 .785B .636A .682B .646 -.083 1 .729 300 2250 3025 ---- .751B .609A .705B .618 -.080 .698 3050 ---- .718B .583A .674B .591 -.077 .668 12 18 3075 ---- .687B .558A .675B .566 -.073 .639 2 3100 ---- .657B .535A .616B .543 -.070 .613 16 3125 ---- .629B .513A .590B .520 -.067 .587 460 3150 ---- .602B .492A .565B .499 -.064 .563 110 3175 ---- .577B .472A .541B .479 -.061 .540 3200 ---- .553B .454A .519B .459 -.059 .518 1 3225 ---- .530B .436A .436A .441 -.056 .497 3250 ---- .509B .419A .419A .424 -.053 .477 1 1 3275 ---- .488B .403A .403A .407 -.051 .458 3300 ---- .468B .388A .388A .391 -.049 .440 133 3325 ---- .450B .373A .373A .377 -.046 .423 3350 ---- .432B .359A .359A .362 -.044 .406 3375 ---- .415B .346A .346A .349 -.042 .391 3400 ---- .399B .334A .334A .336 -.040 .376 1 3425 ---- .383B .322A .322A .323 -.039 .362 3450 ---- .369B .310A .356B .311 -.037 .348 3475 ---- .355B .299A .343B .300 -.035 .335 3500 ---- .340B .289A .289A .289 -.034 .323 350 1015 3525 ---- .327B .279A .317B .279 -.032 .311 3550 ---- .315B .270A .270A .269 -.031 .300 3575 ---- .304B .261A .295B .260 -.029 .289 3600 ---- .293B .252A .284B .251 -.028 .279 1 3625 ---- .283B .244A .244A .242 -.027 .269 3650 ---- .273B .235A .235A .234 -.025 .259 3 3675 ---- .264B .227A .227A .226 -.024 .250 3700 ---- .254B .220A .220A .218 -.024 .242 3725 ---- .246B .213A .213A .211 -.022 .233 3750 ---- .237B .206A .229B .204 -.022 .226 3775 ---- .229B .198A .198A .197 -.021 .218 1 1 3800 ---- .221B .192A .192A .191 -.020 .211 2 3825 ---- .215B .186A .186A .185 -.019 .204 3850 ---- .207B .181A .181A .179 -.018 .197 3875 ---- .201B .174A .174A .173 -.018 .191 3900 ---- .194B .169A .187B .168 -.017 .185 190 3925 ---- .188B .164A .164A .163 -.016 .179 3950 ---- .182B .159A .159A .158 -.015 .173 3975 ---- .176B .154A .154A .153 -.015 .168 4000 ---- .170B .150A .150A .148 -.015 .163 253 857 4025 ---- .165B .146A .146A .144 -.014 .158 10 4050 ---- .160B .142A .142A .139 -.014 .153 4075 ---- .155B .138A .138A .135 -.013 .148 1 4500 ---- .093B .088A .088A .084 -.008 .092 33 5000 ---- ---- ---- ---- .053 -.004 .057 228 6000 ---- ---- ---- ---- .027 -.001 .028 61 7000 ---- ---- ---- ---- .016 -.001 .017 15 725 ---- ---- ---- ---- 17.195 -.320 17.515 750 ---- ---- ---- ---- 16.945 -.320 17.265 775 ---- ---- ---- ---- 16.695 -.320 17.015 800 ---- ---- ---- ---- 16.445 -.320 16.765 8000 ---- ---- ---- ---- .011 -.001 .012 825 ---- ---- ---- ---- 16.195 -.320 16.515 850 ---- ---- ---- ---- 15.945 -.320 16.265 875 ---- ---- ---- ---- 15.695 -.320 16.015 900 ---- ---- ---- ---- 15.445 -.320 15.765 9000 ---- ---- ---- ---- .010 UNCH .010 10 925 ---- ---- ---- ---- 15.195 -.320 15.515 950 ---- ---- ---- ---- 14.945 -.320 15.265 975 ---- ---- ---- ---- 14.695 -.320 15.015 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.653 -.321 14.974 10000 ---- ---- ---- ---- .018 UNCH .018 1025 ---- ---- ---- ---- 14.403 -.321 14.724 1050 ---- ---- ---- ---- 14.153 -.321 14.474 1075 ---- ---- ---- ---- 13.903 -.321 14.224 1100 ---- ---- ---- ---- 13.653 -.321 13.974 1125 ---- ---- ---- ---- 13.403 -.321 13.724 1150 ---- ---- ---- ---- 13.153 -.321 13.474 1175 ---- ---- ---- ---- 12.903 -.321 13.224 1200 ---- ---- ---- ---- 12.653 -.321 12.974 1225 ---- ---- ---- ---- 12.403 -.321 12.724 1250 ---- ---- ---- ---- 12.153 -.321 12.474 1275 ---- ---- ---- ---- 11.903 -.321 12.224 1300 ---- ---- ---- ---- 11.653 -.321 11.974 1325 ---- ---- ---- ---- 11.403 -.321 11.724 1350 ---- ---- ---- ---- 11.153 -.321 11.474 1375 ---- ---- ---- ---- 10.903 -.321 11.224 1400 ---- ---- ---- ---- 10.653 -.321 10.974 1425 ---- ---- ---- ---- 10.403 -.321 10.724 1450 ---- ---- ---- ---- 10.154 -.321 10.475 1475 ---- ---- ---- ---- 9.906 -.320 10.226 1500 ---- ---- ---- ---- 9.660 -.320 9.980 1525 ---- ---- ---- ---- 9.415 -.319 9.734 1550 ---- ---- ---- ---- 9.172 -.319 9.491 1575 ---- ---- ---- ---- 8.930 -.318 9.248 1600 ---- ---- ---- ---- 8.690 -.318 9.008 1625 ---- ---- ---- ---- 8.451 -.318 8.769 1650 ---- ---- ---- ---- 8.214 -.318 8.532 1 1675 ---- 8.392B 7.912A 8.392B 7.979 -.317 8.296 1700 ---- 8.157B 7.680A 8.157B 7.746 -.316 8.062 1 1725 ---- 7.924B 7.449A 7.924B 7.515 -.315 7.830 2 1750 ---- 7.692B 7.220A 7.692B 7.286 -.314 7.600 1 1775 ---- 7.464B 6.993A 7.464B 7.059 -.314 7.373 1800 ---- 7.236B 6.769A 7.236B 6.834 -.313 7.147 1825 ---- 7.012B 6.548A 7.012B 6.612 -.312 6.924 1850 ---- 6.791B 6.329A 6.791B 6.393 -.311 6.704 1875 ---- 6.571B 6.113A 6.571B 6.177 -.309 6.486 1900 ---- 6.354B 5.901A 6.354B 5.964 -.308 6.272 1925 ---- 6.141B 5.691A 6.141B 5.754 -.306 6.060 1950 ---- 5.930B 5.486A 5.930B 5.548 -.303 5.851 1975 ---- 5.723B 5.284A 5.723B 5.345 -.301 5.646 1 2000 ---- 5.519B 5.086A 5.518B 5.147 -.298 5.445 1 2025 ---- 5.319B 4.892A 5.319B 4.952 -.295 5.247 2050 ---- 5.124B 4.703A 5.124B 4.761 -.293 5.054 2075 ---- 4.932B 4.519A 4.932B 4.575 -.289 4.864 2100 ---- 4.746B 4.339A 4.746B 4.394 -.285 4.679 2125 ---- 4.563B 4.164A 4.563B 4.217 -.281 4.498 2150 ---- 4.385B 3.994A 4.385B 4.046 -.277 4.323 2175 ---- 4.212B 3.829A 4.212B 3.879 -.272 4.151 2200 ---- 4.044B 3.670A 4.044B 3.718 -.267 3.985 2225 ---- 3.881B 3.516A 3.881B 3.562 -.262 3.824 2250 ---- 3.723B 3.367A 3.723B 3.411 -.258 3.669 2275 ---- 3.570B 3.224A 3.570B 3.266 -.252 3.518 2300 ---- 3.422B 3.087A 3.422B 3.127 -.246 3.373 9 2325 ---- 3.280B 2.955A 3.280B 2.993 -.240 3.233 2350 ---- 3.143B 2.828A 3.143B 2.864 -.235 3.099 2375 ---- 3.011B 2.707A 3.011B 2.742 -.228 2.970 2400 ---- 2.885B 2.590A 2.885B 2.624 -.222 2.846 125 2425 ---- 2.763B 2.479A 2.763B 2.512 -.216 2.728 4 2450 ---- 2.758B 2.373A 2.647B 2.405 -.209 2.614 60 2475 ---- 2.535B 2.272A 2.535B 2.303 -.203 2.506 62 2500 2.221 2.429B 2.175A 2.312B 2.206 -.196 1 2.402 21 21 2525 ---- 2.327B 2.083A 2.327B 2.112 -.191 1 2.303 2550 ---- 2.229B 1.996A 2.229B 2.024 -.184 2.208 2575 ---- 2.137B 1.912A 2.137B 1.939 -.178 2.117 2600 ---- 2.048B 1.833A 2.048B 1.858 -.173 2.031 2625 ---- 1.964B 1.757A 1.964B 1.781 -.168 1.949 2650 ---- 1.884B 1.686A 1.884B 1.708 -.162 1.870 2675 ---- 1.807B 1.617A 1.807B 1.638 -.157 1.795 2700 ---- 1.735B 1.552A 1.735B 1.571 -.153 1.724 325 2725 ---- 1.666B 1.491A 1.666B 1.508 -.148 1.656 2750 ---- 1.600B 1.432A 1.600B 1.448 -.143 1.591 2775 ---- 1.537B 1.376A 1.537B 1.391 -.139 1.530 2800 ---- 1.477B 1.323A 1.477B 1.337 -.134 1.471 61 2825 ---- 1.420B 1.273A 1.420B 1.285 -.130 1.415 2850 ---- 1.366B 1.225A 1.366B 1.236 -.126 1.362 16 2875 ---- 1.314B 1.179A 1.314B 1.189 -.122 1.311 2900 ---- 1.265B 1.136A 1.265B 1.145 -.118 1.263 1 1 2925 ---- 1.218B 1.091A 1.218B 1.103 -.113 1.216 2950 ---- 1.174B 1.052A 1.174B 1.063 -.109 1.172 2975 ---- 1.131B 1.014A 1.131B 1.025 -.105 1.130 12 3000 ---- 1.095B .978A 1.095B .988 -.102 1.090 1 128 3025 ---- 1.056B .944A 1.056B .954 -.098 1.052 3050 ---- 1.019B .912A 1.019B .921 -.095 1.016 3075 ---- .984B .881A .984B .889 -.092 .981 3100 ---- .950B .851A .950B .859 -.088 .947 3125 ---- .917B .823A .917B .830 -.086 .916 3150 ---- .886B .796A .886B .803 -.082 .885 8 3175 ---- .857B .770A .857B .776 -.080 .856 3200 ---- ---- .745A .745A .751 -.077 .828 25 3225 ---- ---- .722A .722A .727 -.074 .801 3250 ---- ---- .699A .699A .704 -.071 .775 12 3275 ---- ---- .678A .678A .682 -.069 .751 3300 ---- ---- .657A .657A .660 -.067 .727 3325 ---- ---- .637A .637A .640 -.064 .704 3350 ---- ---- .618A .618A .621 -.061 .682 3375 ---- ---- .600A .600A .602 -.059 .661 3400 ---- ---- .582A .582A .584 -.057 .641 3425 ---- ---- .565A .565A .566 -.056 .622 3450 ---- ---- .549A .549A .550 -.054 .604 9 3475 ---- ---- .533A .533A .534 -.052 .586 1 3500 ---- ---- .518A .518A .519 -.050 .569 126 4000 ---- ---- .309A .309A .306 -.026 .332 116 4500 ---- ---- .199A .199A .196 -.014 .210 5000 ---- ---- .137A .137A .132 -.010 .142 1 25 6000 ---- ---- ---- ---- .070 -.004 .074 7000 ---- ---- ---- ---- .043 -.002 .045 50 8000 ---- ---- ---- ---- .030 -.001 .031 825 ---- ---- ---- ---- 16.403 -.321 16.724 850 ---- ---- ---- ---- 16.153 -.321 16.474 875 ---- ---- ---- ---- 15.903 -.321 16.224 900 ---- ---- ---- ---- 15.653 -.321 15.974 9000 ---- ---- ---- ---- .022 -.001 .023 925 ---- ---- ---- ---- 15.403 -.321 15.724 950 ---- ---- ---- ---- 15.153 -.321 15.474 975 ---- ---- ---- ---- 14.903 -.321 15.224 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.938 -.321 15.259 10000 ---- ---- ---- ---- .052 +.009 10 .043 9 1025 ---- ---- ---- ---- 14.688 -.321 15.009 1050 ---- ---- ---- ---- 14.438 -.321 14.759 1075 ---- ---- ---- ---- 14.188 -.321 14.509 1100 ---- ---- ---- ---- 13.938 -.321 14.259 1125 ---- ---- ---- ---- 13.688 -.321 14.009 1150 ---- ---- ---- ---- 13.438 -.321 13.759 1175 ---- ---- ---- ---- 13.188 -.321 13.509 1200 ---- ---- ---- ---- 12.938 -.321 13.259 1225 ---- ---- ---- ---- 12.688 -.321 13.009 1250 ---- ---- ---- ---- 12.438 -.321 12.759 1275 ---- ---- ---- ---- 12.188 -.321 12.509 1300 ---- ---- ---- ---- 11.938 -.321 12.259 1325 ---- ---- ---- ---- 11.688 -.321 12.009 1350 ---- ---- ---- ---- 11.439 -.320 11.759 1375 ---- ---- ---- ---- 11.191 -.320 11.511 1400 ---- ---- ---- ---- 10.945 -.319 11.264 1425 ---- ---- ---- ---- 10.700 -.319 11.019 1450 ---- ---- ---- ---- 10.457 -.318 10.775 1475 ---- ---- ---- ---- 10.215 -.318 10.533 1500 ---- ---- ---- ---- 9.975 -.317 10.292 1525 ---- ---- ---- ---- 9.737 -.317 10.054 1550 ---- ---- ---- ---- 9.500 -.316 9.816 1575 ---- ---- 9.204A 9.204A 9.265 -.316 9.581 1600 ---- 9.410B 8.971A 9.410B 9.032 -.315 9.347 1625 ---- 9.176B 8.740A 9.176B 8.801 -.314 9.115 1650 ---- 8.945B 8.512A 8.945B 8.572 -.313 8.885 1675 ---- 8.716B 8.285A 8.716B 8.345 -.312 8.657 1700 ---- 8.490B 8.061A 8.490B 8.120 -.311 8.431 1725 ---- 8.265B 7.839A 8.265B 7.897 -.310 8.207 1750 ---- 8.042B 7.620A 8.041B 7.677 -.309 7.986 1775 ---- 7.822B 7.404A 7.822B 7.459 -.308 7.767 1800 ---- 7.605B 7.190A 7.605B 7.244 -.307 7.551 1825 ---- 7.392B 6.980A 7.391B 7.032 -.305 7.337 1850 ---- 7.180B 6.771A 7.180B 6.823 -.304 7.127 1875 ---- 6.973B 6.567A 6.972B 6.618 -.301 6.919 2 1900 ---- 6.767B 6.367A 6.765B 6.415 -.300 6.715 1 1925 ---- 6.565B 6.170A 6.563B 6.216 -.298 6.514 2 1950 ---- 6.367B 5.976A 6.366B 6.021 -.296 6.317 4 1975 ---- 6.172B 5.786A 6.171B 5.830 -.293 6.123 2000 ---- 5.980B 5.601A 5.980B 5.643 -.291 5.934 2025 ---- 5.793B 5.419A 5.792B 5.460 -.288 5.748 2050 ---- 5.609B 5.242A 5.609B 5.281 -.285 5.566 2075 ---- 5.429B 5.068A 5.428B 5.107 -.282 5.389 2100 ---- 5.254B 4.900A 5.254B 4.937 -.278 5.215 2125 ---- 5.082B 4.735A 5.081B 4.771 -.275 5.046 2150 ---- 4.915B 4.575A 4.914B 4.611 -.270 4.881 2175 ---- 4.752B 4.420A 4.751B 4.454 -.267 4.721 2200 ---- 4.594B 4.269A 4.593B 4.302 -.263 4.565 1 2225 ---- 4.440B 4.123A 4.440B 4.155 -.258 4.413 2250 ---- 4.291B 3.982A 4.290B 4.013 -.253 4.266 2275 ---- 4.146B 3.845A 4.145B 3.875 -.248 4.123 1 2300 ---- 4.005B 3.713A 4.004B 3.741 -.243 3.984 2325 ---- 3.870B 3.585A 3.869B 3.612 -.238 3.850 2350 ---- 3.738B 3.462A 3.738B 3.488 -.233 3.721 2375 ---- 3.611B 3.344A 3.611B 3.368 -.227 3.595 2400 ---- 3.488B 3.230A 3.488B 3.252 -.222 3.474 1 2425 ---- 3.370B 3.120A 3.370B 3.141 -.217 3.358 7 2450 ---- 3.349B 3.014A 3.256B 3.034 -.211 3.245 2475 ---- 3.239B 2.913A 3.146B 2.931 -.206 3.137 50 2500 ---- 3.132B 2.815A 3.040B 2.832 -.200 3.032 37 2525 ---- 2.939B 2.721A 2.939B 2.736 -.196 2.932 8 2550 ---- 2.841B 2.631A 2.841B 2.645 -.190 2.835 126 2575 ---- 2.747B 2.544A 2.747B 2.557 -.185 2.742 2600 ---- 2.742B 2.461A 2.657B 2.473 -.180 5 2.653 100 2625 ---- 2.570B 2.381A 2.570B 2.392 -.176 2.568 2650 ---- 2.487B 2.305A 2.487B 2.314 -.171 2.485 150 2675 ---- 2.407B 2.232A 2.407B 2.240 -.166 2.406 2700 ---- ---- 2.161A 2.161A 2.169 -.162 2.331 1 2725 ---- ---- 2.094A 2.094A 2.100 -.158 2.258 2750 ---- ---- 2.029A 2.029A 2.034 -.154 2.188 1 2775 ---- ---- 1.967A 1.967A 1.972 -.149 2.121 2800 ---- 2.124B 1.908A 1.908A 1.911 -.146 2.057 5 2825 ---- ---- 1.851A 1.851A 1.853 -.142 1.995 2850 ---- ---- 1.796A 1.796A 1.798 -.138 1.936 2875 ---- ---- 1.743A 1.743A 1.744 -.135 1.879 2900 ---- ---- 1.693A 1.693A 1.693 -.131 1.824 2 2925 ---- ---- 1.644A 1.644A 1.644 -.128 1.772 2950 ---- ---- 1.598A 1.598A 1.597 -.124 1.721 2975 ---- ---- 1.553A 1.553A 1.551 -.122 1.673 3000 ---- 1.668B 1.510A 1.510A 1.507 -.119 1.626 56 1636 3025 ---- ---- 1.468A 1.468A 1.465 -.116 1.581 3050 ---- ---- 1.428A 1.428A 1.425 -.113 1.538 3075 ---- ---- 1.390A 1.390A 1.386 -.110 1.496 3100 ---- ---- 1.347A 1.347A 1.348 -.107 1.455 1 3125 ---- ---- 1.312A 1.312A 1.312 -.104 1.416 3150 ---- ---- 1.277A 1.277A 1.277 -.102 1.379 3175 ---- ---- 1.244A 1.244A 1.243 -.100 1.343 3200 ---- ---- 1.212A 1.212A 1.211 -.097 1.308 3225 ---- ---- 1.181A 1.181A 1.180 -.094 1.274 3250 ---- ---- 1.152A 1.152A 1.150 -.092 1.242 3275 ---- ---- 1.123A 1.123A 1.120 -.091 1.211 3300 ---- ---- 1.095A 1.095A 1.092 -.088 1.180 26 3325 ---- ---- 1.068A 1.068A 1.065 -.086 1.151 3350 ---- ---- 1.042A 1.042A 1.039 -.084 1.123 3375 ---- ---- 1.017A 1.017A 1.014 -.082 1.096 3400 ---- ---- .993A .993A .990 -.080 1.070 3425 ---- ---- .970A .970A .966 -.078 1.044 3450 ---- ---- .947A .947A .943 -.077 1.020 3475 ---- ---- .926A .926A .921 -.075 .996 3500 .950 .950 .905A .905A .900 -.073 1 .973 50 1137 3525 ---- ---- .884A .884A .879 -.072 .951 3550 ---- ---- .864A .864A .860 -.069 .929 3575 ---- ---- .845A .845A .840 -.068 .908 3600 ---- ---- .827A .827A .822 -.066 .888 60 3625 ---- ---- .809A .809A .804 -.064 .868 3650 ---- ---- .792A .792A .786 -.063 .849 2 3675 ---- ---- .775A .775A .769 -.062 .831 3700 ---- ---- .758A .758A .753 -.060 .813 3725 ---- ---- .743A .743A .737 -.059 .796 3750 ---- ---- .727A .727A .721 -.058 .779 3775 ---- ---- .712A .712A .706 -.057 .763 3800 ---- ---- .698A .698A .691 -.056 .747 3825 ---- ---- .684A .684A .677 -.055 .732 3850 ---- ---- .670A .670A .664 -.053 .717 3875 ---- ---- .657A .657A .650 -.052 .702 3900 ---- ---- .644A .644A .637 -.051 .688 3925 ---- ---- .632A .632A .625 -.050 .675 3950 ---- ---- .620A .620A .613 -.048 .661 3975 ---- ---- .608A .608A .601 -.048 .649 4000 .630 .630 .597A .597A .589 -.047 1 .636 463 4025 ---- ---- .586A .586A .578 -.046 .624 4050 ---- ---- .575A .575A .567 -.045 .612 4075 ---- ---- .565A .565A .556 -.045 .601 4500 ---- ---- .424A .424A .413 -.032 .445 1 5000 ---- ---- .317A .317A .305 -.022 .327 49 6000 ---- ---- ---- ---- .185 -.010 10 .195 7000 ---- ---- ---- ---- .123 -.003 .126 3 725 ---- ---- ---- ---- 17.688 -.321 18.009 750 ---- ---- ---- ---- 17.438 -.321 17.759 7500 ---- ---- ---- ---- .103 UNCH .103 775 ---- ---- ---- ---- 17.188 -.321 17.509 800 ---- ---- ---- ---- 16.938 -.321 17.259 8000 ---- ---- ---- ---- .088 +.003 .085 825 ---- ---- ---- ---- 16.688 -.321 17.009 850 ---- ---- ---- ---- 16.438 -.321 16.759 875 ---- ---- ---- ---- 16.188 -.321 16.509 900 ---- ---- ---- ---- 15.938 -.321 16.259 9000 ---- ---- ---- ---- .066 +.007 .059 925 ---- ---- ---- ---- 15.688 -.321 16.009 950 ---- ---- ---- ---- 15.438 -.321 15.759 975 ---- ---- ---- ---- 15.188 -.321 15.509 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.437 -.321 15.758 1025 ---- ---- ---- ---- 15.187 -.321 15.508 1050 ---- ---- ---- ---- 14.937 -.321 15.258 1075 ---- ---- ---- ---- 14.687 -.321 15.008 1100 ---- ---- ---- ---- 14.437 -.321 14.758 1125 ---- ---- ---- ---- 14.187 -.321 14.508 1150 ---- ---- ---- ---- 13.937 -.321 14.258 1175 ---- ---- ---- ---- 13.687 -.321 14.008 1200 ---- ---- ---- ---- 13.437 -.321 13.758 1225 ---- ---- ---- ---- 13.187 -.321 13.508 1250 ---- ---- ---- ---- 12.937 -.321 13.258 1275 ---- ---- ---- ---- 12.687 -.321 13.008 1300 ---- ---- ---- ---- 12.437 -.321 12.758 1325 ---- ---- ---- ---- 12.187 -.321 12.508 1350 ---- ---- ---- ---- 11.938 -.320 12.258 1375 ---- ---- ---- ---- 11.691 -.319 12.010 1400 ---- ---- ---- ---- 11.446 -.317 11.763 1425 ---- ---- ---- ---- 11.204 -.315 11.519 1450 ---- ---- ---- ---- 10.963 -.314 11.277 1475 ---- ---- ---- ---- 10.725 -.312 11.037 1500 ---- ---- ---- ---- 10.489 -.311 10.800 1525 ---- ---- ---- ---- 10.255 -.309 10.564 1550 ---- ---- ---- ---- 10.024 -.307 10.331 1575 ---- ---- ---- ---- 9.795 -.305 10.100 1600 ---- ---- ---- ---- 9.568 -.303 9.871 1625 ---- ---- ---- ---- 9.343 -.302 9.645 1650 ---- ---- ---- ---- 9.122 -.299 9.421 1675 ---- ---- ---- ---- 8.902 -.297 9.199 1700 ---- ---- ---- ---- 8.686 -.295 8.981 1725 ---- ---- ---- ---- 8.473 -.292 8.765 1750 ---- ---- ---- ---- 8.262 -.291 8.553 1775 ---- ---- ---- ---- 8.055 -.288 8.343 1800 ---- ---- ---- ---- 7.851 -.286 8.137 1825 ---- ---- ---- ---- 7.651 -.283 7.934 1850 ---- ---- ---- ---- 7.455 -.280 7.735 1875 ---- ---- ---- ---- 7.262 -.278 7.540 1900 ---- ---- ---- ---- 7.073 -.275 7.348 1925 ---- ---- ---- ---- 6.889 -.272 7.161 1950 ---- ---- ---- ---- 6.709 -.269 6.978 1975 ---- ---- ---- ---- 6.533 -.266 6.799 2000 ---- ---- ---- ---- 6.361 -.264 6.625 2025 ---- ---- ---- ---- 6.195 -.260 6.455 2050 ---- ---- ---- ---- 6.033 -.257 6.290 2075 ---- ---- ---- ---- 5.875 -.254 6.129 2100 ---- ---- ---- ---- 5.722 -.251 5.973 2125 ---- ---- ---- ---- 5.575 -.247 5.822 2150 ---- ---- ---- ---- 5.432 -.244 5.676 2175 ---- ---- ---- ---- 5.293 -.241 5.534 2200 ---- ---- ---- ---- 5.160 -.238 5.398 2225 ---- ---- ---- ---- 5.031 -.235 5.266 2250 ---- ---- ---- ---- 4.907 -.232 5.139 2275 ---- ---- ---- ---- 4.788 -.228 5.016 2300 ---- ---- ---- ---- 4.674 -.225 4.899 2325 ---- ---- ---- ---- 4.564 -.221 4.785 2350 ---- ---- ---- ---- 4.458 -.219 4.677 2375 ---- ---- ---- ---- 4.357 -.215 4.572 2400 ---- ---- ---- ---- 4.259 -.212 4.471 2425 ---- ---- ---- ---- 4.164 -.209 4.373 2450 ---- ---- ---- ---- 4.073 -.206 4.279 2475 ---- ---- ---- ---- 3.985 -.203 4.188 2500 ---- ---- ---- ---- 3.900 -.200 4.100 2525 ---- ---- ---- ---- 3.816 -.198 4.014 2550 ---- ---- ---- ---- 3.735 -.195 3.930 2575 ---- ---- ---- ---- 3.656 -.192 3.848 2600 ---- ---- ---- ---- 3.579 -.188 3.767 2625 ---- ---- ---- ---- 3.503 -.186 3.689 2650 ---- ---- ---- ---- 3.428 -.183 3.611 2675 ---- ---- ---- ---- 3.355 -.180 3.535 2700 ---- ---- ---- ---- 3.283 -.178 3.461 2725 ---- ---- ---- ---- 3.213 -.175 3.388 2750 ---- ---- ---- ---- 3.144 -.173 3.317 2775 ---- ---- ---- ---- 3.077 -.170 3.247 2800 ---- ---- ---- ---- 3.011 -.168 3.179 2825 ---- ---- ---- ---- 2.947 -.165 3.112 2850 ---- ---- ---- ---- 2.884 -.162 3.046 2875 ---- ---- ---- ---- 2.822 -.160 2.982 2900 ---- ---- ---- ---- 2.762 -.158 2.920 2925 ---- ---- ---- ---- 2.703 -.156 2.859 2950 ---- ---- ---- ---- 2.646 -.154 2.800 2975 ---- ---- ---- ---- 2.591 -.151 2.742 3000 ---- ---- ---- ---- 2.537 -.149 2.686 3025 ---- ---- ---- ---- 2.485 -.147 2.632 3050 ---- ---- ---- ---- 2.436 -.144 2.580 3075 ---- ---- ---- ---- 2.388 -.142 2.530 3100 ---- ---- ---- ---- 2.341 -.141 2.482 3125 ---- ---- ---- ---- 2.297 -.138 2.435 3150 ---- ---- ---- ---- 2.254 -.136 2.390 3175 ---- ---- ---- ---- 2.213 -.134 2.347 3200 ---- ---- ---- ---- 2.173 -.133 2.306 3225 ---- ---- ---- ---- 2.135 -.131 2.266 3250 ---- ---- ---- ---- 2.098 -.129 2.227 3275 ---- ---- ---- ---- 2.063 -.127 2.190 3300 ---- ---- ---- ---- 2.029 -.125 2.154 3325 ---- ---- ---- ---- 1.996 -.124 2.120 3350 ---- ---- ---- ---- 1.964 -.123 2.087 3375 ---- ---- ---- ---- 1.934 -.121 2.055 3400 ---- ---- ---- ---- 1.904 -.120 2.024 3425 ---- ---- ---- ---- 1.876 -.118 1.994 3450 ---- ---- ---- ---- 1.848 -.117 1.965 3475 ---- ---- ---- ---- 1.822 -.115 1.937 3500 ---- ---- ---- ---- 1.796 -.114 1.910 3525 ---- ---- ---- ---- 1.772 -.112 1.884 3550 ---- ---- ---- ---- 1.748 -.111 1.859 3575 ---- ---- ---- ---- 1.725 -.110 1.835 3600 ---- ---- ---- ---- 1.702 -.109 1.811 3625 ---- ---- ---- ---- 1.680 -.108 1.788 3650 ---- ---- ---- ---- 1.659 -.107 1.766 3675 ---- ---- ---- ---- 1.639 -.105 1.744 3700 ---- ---- ---- ---- 1.619 -.104 1.723 3725 ---- ---- ---- ---- 1.599 -.104 1.703 3750 ---- ---- ---- ---- 1.581 -.102 1.683 3775 ---- ---- ---- ---- 1.562 -.102 1.664 3800 ---- ---- ---- ---- 1.545 -.100 1.645 3825 ---- ---- ---- ---- 1.528 -.099 1.627 3850 ---- ---- ---- ---- 1.511 -.098 1.609 3875 ---- ---- ---- ---- 1.495 -.097 1.592 3900 ---- ---- ---- ---- 1.479 -.096 1.575 3925 ---- ---- ---- ---- 1.464 -.095 1.559 3950 ---- ---- ---- ---- 1.449 -.094 1.543 3975 ---- ---- ---- ---- 1.434 -.094 1.528 4000 ---- ---- ---- ---- 1.420 -.093 1.513 4025 ---- ---- ---- ---- 1.407 -.092 1.499 4050 ---- ---- ---- ---- 1.393 -.092 1.485 4075 ---- ---- ---- ---- 1.381 -.090 1.471 4100 ---- ---- ---- ---- 1.368 -.090 1.458 725 ---- ---- ---- ---- 18.187 -.321 18.508 750 ---- ---- ---- ---- 17.937 -.321 18.258 775 ---- ---- ---- ---- 17.687 -.321 18.008 800 ---- ---- ---- ---- 17.437 -.321 17.758 825 ---- ---- ---- ---- 17.187 -.321 17.508 850 ---- ---- ---- ---- 16.937 -.321 17.258 875 ---- ---- ---- ---- 16.687 -.321 17.008 900 ---- ---- ---- ---- 16.437 -.321 16.758 925 ---- ---- ---- ---- 16.187 -.321 16.508 950 ---- ---- ---- ---- 15.937 -.321 16.258 975 ---- ---- ---- ---- 15.687 -.321 16.008 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.869 -.321 16.190 1025 ---- ---- ---- ---- 15.619 -.321 15.940 1050 ---- ---- ---- ---- 15.369 -.321 15.690 1075 ---- ---- ---- ---- 15.119 -.321 15.440 1100 ---- ---- ---- ---- 14.869 -.321 15.190 1125 ---- ---- ---- ---- 14.619 -.321 14.940 1150 ---- ---- ---- ---- 14.371 -.320 14.691 1175 ---- ---- ---- ---- 14.124 -.319 14.443 1200 ---- ---- ---- ---- 13.880 -.317 14.197 1225 ---- ---- ---- ---- 13.636 -.317 13.953 1250 ---- ---- ---- ---- 13.395 -.315 13.710 1275 ---- ---- ---- ---- 13.155 -.314 13.469 1300 ---- ---- ---- ---- 12.916 -.313 13.229 1325 ---- ---- ---- ---- 12.679 -.312 12.991 1350 ---- ---- ---- ---- 12.443 -.311 12.754 1375 ---- ---- ---- ---- 12.209 -.309 12.518 1400 ---- ---- ---- ---- 11.975 -.308 12.283 1425 ---- ---- ---- ---- 11.743 -.307 12.050 1450 ---- ---- ---- ---- 11.512 -.306 11.818 1475 ---- ---- ---- ---- 11.283 -.304 11.587 1500 ---- ---- ---- ---- 11.055 -.302 11.357 1525 ---- ---- ---- ---- 10.828 -.301 11.129 1550 ---- ---- ---- ---- 10.602 -.300 10.902 1575 ---- ---- ---- ---- 10.379 -.298 10.677 1600 ---- ---- ---- ---- 10.157 -.296 10.453 1625 ---- ---- ---- ---- 9.937 -.295 10.232 1650 ---- ---- ---- ---- 9.720 -.293 10.013 1675 ---- ---- ---- ---- 9.505 -.291 9.796 1700 ---- ---- ---- ---- 9.293 -.289 9.582 1725 ---- ---- ---- ---- 9.084 -.288 9.372 1750 ---- ---- ---- ---- 8.879 -.285 9.164 1775 ---- ---- ---- ---- 8.678 -.283 8.961 1800 ---- ---- ---- ---- 8.480 -.281 8.761 1825 ---- ---- ---- ---- 8.286 -.278 8.564 1850 ---- ---- ---- ---- 8.096 -.276 8.372 1875 ---- ---- ---- ---- 7.910 -.274 8.184 1900 ---- ---- ---- ---- 7.728 -.272 8.000 1925 ---- ---- ---- ---- 7.551 -.269 7.820 1950 ---- ---- ---- ---- 7.378 -.266 7.644 1975 ---- ---- ---- ---- 7.209 -.263 7.472 2000 ---- ---- ---- ---- 7.044 -.261 7.305 2025 ---- ---- ---- ---- 6.884 -.258 7.142 2050 ---- ---- ---- ---- 6.728 -.255 6.983 2075 ---- ---- ---- ---- 6.576 -.252 6.828 2100 ---- ---- ---- ---- 6.428 -.250 6.678 2125 ---- ---- ---- ---- 6.285 -.246 6.531 2150 ---- ---- ---- ---- 6.145 -.244 6.389 2175 ---- ---- ---- ---- 6.010 -.241 6.251 2200 ---- ---- ---- ---- 5.879 -.238 6.117 2225 ---- ---- ---- ---- 5.752 -.235 5.987 2250 ---- ---- ---- ---- 5.628 -.233 5.861 2275 ---- ---- ---- ---- 5.509 -.230 5.739 2300 ---- ---- ---- ---- 5.393 -.227 5.620 2325 ---- ---- ---- ---- 5.281 -.224 5.505 2350 ---- ---- ---- ---- 5.172 -.221 5.393 2375 ---- ---- ---- ---- 5.067 -.218 5.285 2400 ---- ---- ---- ---- 4.965 -.215 5.180 2425 ---- ---- ---- ---- 4.865 -.213 5.078 2450 ---- ---- ---- ---- 4.769 -.211 4.980 2475 ---- ---- ---- ---- 4.676 -.208 4.884 2500 ---- ---- ---- ---- 4.586 -.205 4.791 2525 ---- ---- ---- ---- 4.498 -.203 4.701 2550 ---- ---- ---- ---- 4.413 -.200 4.613 2575 ---- ---- ---- ---- 4.330 -.198 4.528 2600 ---- ---- ---- ---- 4.250 -.195 4.445 2625 ---- ---- ---- ---- 4.172 -.192 4.364 2650 ---- ---- ---- ---- 4.095 -.190 4.285 2675 ---- ---- ---- ---- 4.021 -.188 4.209 2700 ---- ---- ---- ---- 3.948 -.186 4.134 2725 ---- ---- ---- ---- 3.878 -.183 4.061 2750 ---- ---- ---- ---- 3.809 -.181 3.990 2775 ---- ---- ---- ---- 3.743 -.178 3.921 2800 ---- ---- ---- ---- 3.678 -.176 3.854 2825 ---- ---- ---- ---- 3.615 -.174 3.789 2850 ---- ---- ---- ---- 3.554 -.172 3.726 2875 ---- ---- ---- ---- 3.494 -.170 3.664 2900 ---- ---- ---- ---- 3.436 -.168 3.604 2925 ---- ---- ---- ---- 3.380 -.166 3.546 2950 ---- ---- ---- ---- 3.326 -.164 3.490 2975 ---- ---- ---- ---- 3.274 -.162 3.436 3000 ---- ---- ---- ---- 3.223 -.160 3.383 3025 ---- ---- ---- ---- 3.174 -.158 3.332 3050 ---- ---- ---- ---- 3.126 -.157 3.283 3075 ---- ---- ---- ---- 3.080 -.155 3.235 3100 ---- ---- ---- ---- 3.036 -.153 3.189 3125 ---- ---- ---- ---- 2.993 -.152 3.145 3150 ---- ---- ---- ---- 2.952 -.150 3.102 3175 ---- ---- ---- ---- 2.912 -.148 3.060 3200 ---- ---- ---- ---- 2.874 -.146 3.020 3225 ---- ---- ---- ---- 2.837 -.145 2.982 3250 ---- ---- ---- ---- 2.801 -.143 2.944 3275 ---- ---- ---- ---- 2.766 -.142 2.908 3300 ---- ---- ---- ---- 2.732 -.140 2.872 3325 ---- ---- ---- ---- 2.699 -.139 2.838 3350 ---- ---- ---- ---- 2.667 -.137 2.804 3375 ---- ---- ---- ---- 2.636 -.136 2.772 3400 ---- ---- ---- ---- 2.605 -.135 2.740 3425 ---- ---- ---- ---- 2.575 -.134 2.709 3450 ---- ---- ---- ---- 2.546 -.133 2.679 3475 ---- ---- ---- ---- 2.518 -.131 2.649 3500 ---- ---- ---- ---- 2.490 -.130 2.620 3525 ---- ---- ---- ---- 2.462 -.129 2.591 3550 ---- ---- ---- ---- 2.435 -.128 2.563 3575 ---- ---- ---- ---- 2.409 -.126 2.535 3600 ---- ---- ---- ---- 2.382 -.125 2.507 3625 ---- ---- ---- ---- 2.356 -.124 2.480 3650 ---- ---- ---- ---- 2.330 -.123 2.453 3675 ---- ---- ---- ---- 2.304 -.122 2.426 3700 ---- ---- ---- ---- 2.279 -.120 2.399 3725 ---- ---- ---- ---- 2.253 -.120 2.373 3750 ---- ---- ---- ---- 2.228 -.119 2.347 3775 ---- ---- ---- ---- 2.204 -.117 2.321 3800 ---- ---- ---- ---- 2.179 -.117 2.296 3825 ---- ---- ---- ---- 2.155 -.115 2.270 3850 ---- ---- ---- ---- 2.131 -.114 2.245 3875 ---- ---- ---- ---- 2.108 -.113 2.221 3900 ---- ---- ---- ---- 2.084 -.113 2.197 3925 ---- ---- ---- ---- 2.062 -.111 2.173 3950 ---- ---- ---- ---- 2.039 -.110 2.149 3975 ---- ---- ---- ---- 2.017 -.109 2.126 4000 ---- ---- ---- ---- 1.995 -.108 2.103 4025 ---- ---- ---- ---- 1.974 -.107 2.081 4050 ---- ---- ---- ---- 1.953 -.106 2.059 4075 ---- ---- ---- ---- 1.933 -.105 2.038 4100 ---- ---- ---- ---- 1.913 -.104 2.017 725 ---- ---- ---- ---- 18.619 -.321 18.940 750 ---- ---- ---- ---- 18.369 -.321 18.690 775 ---- ---- ---- ---- 18.119 -.321 18.440 800 ---- ---- ---- ---- 17.869 -.321 18.190 825 ---- ---- ---- ---- 17.619 -.321 17.940 850 ---- ---- ---- ---- 17.369 -.321 17.690 875 ---- ---- ---- ---- 17.119 -.321 17.440 900 ---- ---- ---- ---- 16.869 -.321 17.190 925 ---- ---- ---- ---- 16.619 -.321 16.940 950 ---- ---- ---- ---- 16.369 -.321 16.690 975 ---- ---- ---- ---- 16.119 -.321 16.440 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.034 -.320 16.354 1025 ---- ---- ---- ---- 15.788 -.319 16.107 1050 ---- ---- ---- ---- 15.544 -.318 15.862 1075 ---- ---- ---- ---- 15.302 -.317 15.619 1100 ---- ---- ---- ---- 15.062 -.316 15.378 1125 ---- ---- ---- ---- 14.823 -.315 15.138 1150 ---- ---- ---- ---- 14.587 -.314 14.901 1175 ---- ---- ---- ---- 14.352 -.313 14.665 1200 ---- ---- ---- ---- 14.118 -.312 14.430 1225 ---- ---- ---- ---- 13.886 -.311 14.197 1250 ---- ---- ---- ---- 13.656 -.309 13.965 1275 ---- ---- ---- ---- 13.427 -.308 13.735 1300 ---- ---- ---- ---- 13.199 -.306 13.505 1325 ---- ---- ---- ---- 12.972 -.305 13.277 1350 ---- ---- ---- ---- 12.746 -.305 13.051 1375 ---- ---- ---- ---- 12.522 -.303 12.825 1400 ---- ---- ---- ---- 12.299 -.301 12.600 1425 ---- ---- ---- ---- 12.076 -.301 12.377 1450 ---- ---- ---- ---- 11.855 -.299 12.154 1475 ---- ---- ---- ---- 11.635 -.298 11.933 1500 ---- ---- ---- ---- 11.416 -.296 11.712 1525 ---- ---- ---- ---- 11.198 -.295 11.493 1550 ---- ---- ---- ---- 10.982 -.293 11.275 1575 ---- ---- ---- ---- 10.767 -.291 11.058 1600 ---- ---- ---- ---- 10.554 -.290 10.844 1625 ---- ---- ---- ---- 10.342 -.289 10.631 1650 ---- ---- ---- ---- 10.133 -.287 10.420 1675 ---- ---- ---- ---- 9.927 -.284 10.211 1700 ---- ---- ---- ---- 9.723 -.283 10.006 1725 ---- ---- ---- ---- 9.522 -.281 9.803 1750 ---- ---- ---- ---- 9.324 -.279 9.603 1775 ---- ---- ---- ---- 9.130 -.277 9.407 1800 ---- ---- ---- ---- 8.940 -.275 9.215 1825 ---- ---- ---- ---- 8.753 -.273 9.026 1850 ---- ---- ---- ---- 8.571 -.271 8.842 1875 ---- ---- ---- ---- 8.393 -.268 8.661 1900 ---- ---- ---- ---- 8.219 -.266 8.485 1925 ---- ---- ---- ---- 8.049 -.264 8.313 1950 ---- ---- ---- ---- 7.884 -.261 8.145 1975 ---- ---- ---- ---- 7.722 -.259 7.981 2000 ---- ---- ---- ---- 7.565 -.257 7.822 2025 ---- ---- ---- ---- 7.413 -.254 7.667 2050 ---- ---- ---- ---- 7.265 -.251 7.516 2075 ---- ---- ---- ---- 7.121 -.249 7.370 2100 ---- ---- ---- ---- 6.981 -.246 7.227 2125 ---- ---- ---- ---- 6.845 -.244 7.089 2150 ---- ---- ---- ---- 6.714 -.241 6.955 2175 ---- ---- ---- ---- 6.586 -.239 6.825 2200 ---- ---- ---- ---- 6.463 -.236 6.699 2225 ---- ---- ---- ---- 6.343 -.234 6.577 2250 ---- ---- ---- ---- 6.227 -.231 6.458 2275 ---- ---- ---- ---- 6.114 -.229 6.343 2300 ---- ---- ---- ---- 6.005 -.227 6.232 2325 ---- ---- ---- ---- 5.900 -.224 6.124 2350 ---- ---- ---- ---- 5.797 -.221 6.018 2375 ---- ---- ---- ---- 5.697 -.219 5.916 2400 ---- ---- ---- ---- 5.601 -.216 5.817 2425 ---- ---- ---- ---- 5.507 -.214 5.721 2450 ---- ---- ---- ---- 5.415 -.212 5.627 2475 ---- ---- ---- ---- 5.327 -.209 5.536 2500 ---- ---- ---- ---- 5.240 -.208 5.448 2525 ---- ---- ---- ---- 5.156 -.206 5.362 2550 ---- ---- ---- ---- 5.075 -.203 5.278 2575 ---- ---- ---- ---- 4.995 -.201 5.196 2600 ---- ---- ---- ---- 4.918 -.198 5.116 2625 ---- ---- ---- ---- 4.842 -.197 5.039 2650 ---- ---- ---- ---- 4.768 -.195 4.963 2675 ---- ---- ---- ---- 4.696 -.193 4.889 2700 ---- ---- ---- ---- 4.626 -.190 4.816 2725 ---- ---- ---- ---- 4.557 -.189 4.746 2750 ---- ---- ---- ---- 4.491 -.186 4.677 2775 ---- ---- ---- ---- 4.425 -.185 4.610 2800 ---- ---- ---- ---- 4.362 -.183 4.545 2825 ---- ---- ---- ---- 4.300 -.181 4.481 2850 ---- ---- ---- ---- 4.240 -.179 4.419 2875 ---- ---- ---- ---- 4.182 -.177 4.359 2900 ---- ---- ---- ---- 4.125 -.175 4.300 2925 ---- ---- ---- ---- 4.070 -.173 4.243 2950 ---- ---- ---- ---- 4.016 -.172 4.188 2975 ---- ---- ---- ---- 3.964 -.170 4.134 3000 ---- ---- ---- ---- 3.913 -.169 4.082 3025 ---- ---- ---- ---- 3.864 -.167 4.031 3050 ---- ---- ---- ---- 3.817 -.165 3.982 3075 ---- ---- ---- ---- 3.771 -.164 3.935 3100 ---- ---- ---- ---- 3.727 -.162 3.889 3125 ---- ---- ---- ---- 3.684 -.161 3.845 3150 ---- ---- ---- ---- 3.643 -.159 3.802 3175 ---- ---- ---- ---- 3.603 -.158 3.761 3200 ---- ---- ---- ---- 3.564 -.157 3.721 3225 ---- ---- ---- ---- 3.527 -.155 3.682 3250 ---- ---- ---- ---- 3.491 -.153 3.644 3275 ---- ---- ---- ---- 3.455 -.153 3.608 3300 ---- ---- ---- ---- 3.421 -.151 3.572 3325 ---- ---- ---- ---- 3.388 -.150 3.538 3350 ---- ---- ---- ---- 3.356 -.149 3.505 3375 ---- ---- ---- ---- 3.325 -.147 3.472 3400 ---- ---- ---- ---- 3.294 -.147 3.441 3425 ---- ---- ---- ---- 3.264 -.146 3.410 3450 ---- ---- ---- ---- 3.235 -.144 3.379 3475 ---- ---- ---- ---- 3.207 -.143 3.350 3500 ---- ---- ---- ---- 3.179 -.142 3.321 3525 ---- ---- ---- ---- 3.151 -.141 3.292 3550 ---- ---- ---- ---- 3.124 -.140 3.264 3575 ---- ---- ---- ---- 3.098 -.138 3.236 3600 ---- ---- ---- ---- 3.071 -.138 3.209 3625 ---- ---- ---- ---- 3.046 -.136 3.182 3650 ---- ---- ---- ---- 3.020 -.136 3.156 3675 ---- ---- ---- ---- 2.995 -.135 3.130 3700 ---- ---- ---- ---- 2.971 -.133 3.104 3725 ---- ---- ---- ---- 2.946 -.133 3.079 3750 ---- ---- ---- ---- 2.923 -.131 3.054 3775 ---- ---- ---- ---- 2.899 -.131 3.030 3800 ---- ---- ---- ---- 2.876 -.130 3.006 3825 ---- ---- ---- ---- 2.854 -.129 2.983 3850 ---- ---- ---- ---- 2.832 -.128 2.960 3875 ---- ---- ---- ---- 2.810 -.127 2.937 3900 ---- ---- ---- ---- 2.789 -.126 2.915 3925 ---- ---- ---- ---- 2.768 -.125 2.893 3950 ---- ---- ---- ---- 2.747 -.125 2.872 3975 ---- ---- ---- ---- 2.727 -.124 2.851 4000 ---- ---- ---- ---- 2.708 -.123 2.831 4025 ---- ---- ---- ---- 2.688 -.123 2.811 4050 ---- ---- ---- ---- 2.669 -.122 2.791 4075 ---- ---- ---- ---- 2.651 -.121 2.772 4100 ---- ---- ---- ---- 2.633 -.120 2.753 4125 ---- ---- ---- ---- 2.615 -.120 2.735 925 ---- ---- ---- ---- 16.782 -.321 17.103 950 ---- ---- ---- ---- 16.532 -.321 16.853 975 ---- ---- ---- ---- 16.282 -.321 16.603 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.159 -.317 16.476 1025 ---- ---- ---- ---- 15.918 -.317 16.235 1050 ---- ---- ---- ---- 15.680 -.316 15.996 1075 ---- ---- ---- ---- 15.443 -.315 15.758 1100 ---- ---- ---- ---- 15.209 -.314 15.523 1125 ---- ---- ---- ---- 14.977 -.312 15.289 1150 ---- ---- ---- ---- 14.746 -.311 15.057 1175 ---- ---- ---- ---- 14.517 -.310 14.827 1200 ---- ---- ---- ---- 14.289 -.309 14.598 1225 ---- ---- ---- ---- 14.063 -.308 14.371 1250 ---- ---- ---- ---- 13.838 -.307 14.145 1275 ---- ---- ---- ---- 13.615 -.305 13.920 1300 ---- ---- ---- ---- 13.393 -.304 13.697 1325 ---- ---- ---- ---- 13.172 -.303 13.475 1350 ---- ---- ---- ---- 12.952 -.302 13.254 1375 ---- ---- ---- ---- 12.734 -.300 13.034 1400 ---- ---- ---- ---- 12.517 -.298 12.815 1425 ---- ---- ---- ---- 12.300 -.298 12.598 1450 ---- ---- ---- ---- 12.085 -.296 12.381 1475 ---- ---- ---- ---- 11.871 -.295 12.166 1500 ---- ---- ---- ---- 11.658 -.293 11.951 1525 ---- ---- ---- ---- 11.447 -.291 11.738 1550 ---- ---- ---- ---- 11.236 -.290 11.526 1575 ---- ---- ---- ---- 11.027 -.289 11.316 1600 ---- ---- ---- ---- 10.820 -.287 11.107 1625 ---- ---- ---- ---- 10.615 -.285 10.900 1650 ---- ---- ---- ---- 10.412 -.284 10.696 1675 ---- ---- ---- ---- 10.212 -.281 10.493 1700 ---- ---- ---- ---- 10.014 -.280 10.294 1725 ---- ---- ---- ---- 9.819 -.278 10.097 1750 ---- ---- ---- ---- 9.627 -.276 9.903 1775 ---- ---- ---- ---- 9.439 -.274 9.713 1800 ---- ---- ---- ---- 9.255 -.272 9.527 1825 ---- ---- ---- ---- 9.074 -.270 9.344 1850 ---- ---- ---- ---- 8.897 -.268 9.165 1875 ---- ---- ---- ---- 8.724 -.266 8.990 1900 ---- ---- ---- ---- 8.556 -.264 8.820 1925 ---- ---- ---- ---- 8.392 -.261 8.653 1950 ---- ---- ---- ---- 8.232 -.259 8.491 1975 ---- ---- ---- ---- 8.076 -.257 8.333 2000 ---- ---- ---- ---- 7.925 -.254 8.179 2025 ---- ---- ---- ---- 7.778 -.252 8.030 2050 ---- ---- ---- ---- 7.635 -.250 7.885 2075 ---- ---- ---- ---- 7.497 -.247 7.744 2100 ---- ---- ---- ---- 7.362 -.245 7.607 2125 ---- ---- ---- ---- 7.232 -.243 7.475 2150 ---- ---- ---- ---- 7.106 -.240 7.346 2175 ---- ---- ---- ---- 6.983 -.238 7.221 2200 ---- ---- ---- ---- 6.864 -.236 7.100 2225 ---- ---- ---- ---- 6.749 -.233 6.982 2250 ---- ---- ---- ---- 6.637 -.231 6.868 2275 ---- ---- ---- ---- 6.528 -.229 6.757 2300 ---- ---- ---- ---- 6.422 -.226 6.648 2325 ---- ---- ---- ---- 6.319 -.224 6.543 2350 ---- ---- ---- ---- 6.218 -.222 6.440 2375 ---- ---- ---- ---- 6.120 -.220 6.340 2400 ---- ---- ---- ---- 6.025 -.217 6.242 2425 ---- ---- ---- ---- 5.931 -.216 6.147 2450 ---- ---- ---- ---- 5.840 -.214 6.054 2475 ---- ---- ---- ---- 5.752 -.211 5.963 2500 ---- ---- ---- ---- 5.666 -.209 5.875 2525 ---- ---- ---- ---- 5.582 -.207 5.789 2550 ---- ---- ---- ---- 5.500 -.205 5.705 2575 ---- ---- ---- ---- 5.421 -.203 5.624 2600 ---- ---- ---- ---- 5.343 -.202 5.545 2625 ---- ---- ---- ---- 5.268 -.200 5.468 2650 ---- ---- ---- ---- 5.196 -.197 5.393 2675 ---- ---- ---- ---- 5.125 -.196 5.321 2700 ---- ---- ---- ---- 5.057 -.193 5.250 2725 ---- ---- ---- ---- 4.991 -.191 5.182 2750 ---- ---- ---- ---- 4.927 -.189 5.116 2775 ---- ---- ---- ---- 4.864 -.189 5.053 2800 ---- ---- ---- ---- 4.804 -.187 4.991 2825 ---- ---- ---- ---- 4.746 -.185 4.931 2850 ---- ---- ---- ---- 4.689 -.183 4.872 2875 ---- ---- ---- ---- 4.635 -.181 4.816 2900 ---- ---- ---- ---- 4.582 -.180 4.762 2925 ---- ---- ---- ---- 4.531 -.178 4.709 2950 ---- ---- ---- ---- 4.481 -.177 4.658 2975 ---- ---- ---- ---- 4.433 -.175 4.608 3000 ---- ---- ---- ---- 4.387 -.173 4.560 3025 ---- ---- ---- ---- 4.342 -.172 4.514 3050 ---- ---- ---- ---- 4.298 -.171 4.469 3075 ---- ---- ---- ---- 4.256 -.169 4.425 3100 ---- ---- ---- ---- 4.215 -.168 4.383 3125 ---- ---- ---- ---- 4.175 -.167 4.342 3150 ---- ---- ---- ---- 4.137 -.166 4.303 3175 ---- ---- ---- ---- 4.100 -.164 4.264 3200 ---- ---- ---- ---- 4.064 -.163 4.227 3225 ---- ---- ---- ---- 4.029 -.162 4.191 3250 ---- ---- ---- ---- 3.995 -.160 4.155 3275 ---- ---- ---- ---- 3.962 -.159 4.121 3300 ---- ---- ---- ---- 3.929 -.159 4.088 3325 ---- ---- ---- ---- 3.898 -.157 4.055 3350 ---- ---- ---- ---- 3.867 -.156 4.023 3375 ---- ---- ---- ---- 3.837 -.155 3.992 3400 ---- ---- ---- ---- 3.807 -.154 3.961 3425 ---- ---- ---- ---- 3.778 -.153 3.931 3450 ---- ---- ---- ---- 3.749 -.152 3.901 3475 ---- ---- ---- ---- 3.721 -.151 3.872 3500 ---- ---- ---- ---- 3.693 -.150 3.843 3525 ---- ---- ---- ---- 3.666 -.148 3.814 3550 ---- ---- ---- ---- 3.638 -.148 3.786 3575 ---- ---- ---- ---- 3.611 -.147 3.758 3600 ---- ---- ---- ---- 3.584 -.146 3.730 3625 ---- ---- ---- ---- 3.557 -.145 3.702 3650 ---- ---- ---- ---- 3.531 -.143 3.674 3675 ---- ---- ---- ---- 3.504 -.143 3.647 3700 ---- ---- ---- ---- 3.478 -.142 3.620 3725 ---- ---- ---- ---- 3.452 -.141 3.593 3750 ---- ---- ---- ---- 3.426 -.141 3.567 3775 ---- ---- ---- ---- 3.401 -.139 3.540 3800 ---- ---- ---- ---- 3.376 -.138 3.514 3825 ---- ---- ---- ---- 3.351 -.137 3.488 3850 ---- ---- ---- ---- 3.326 -.137 3.463 3875 ---- ---- ---- ---- 3.302 -.136 3.438 3900 ---- ---- ---- ---- 3.278 -.135 3.413 3925 ---- ---- ---- ---- 3.254 -.134 3.388 3950 ---- ---- ---- ---- 3.231 -.133 3.364 3975 ---- ---- ---- ---- 3.208 -.132 3.340 4000 ---- ---- ---- ---- 3.185 -.132 3.317 4025 ---- ---- ---- ---- 3.163 -.131 3.294 4050 ---- ---- ---- ---- 3.141 -.130 3.271 4075 ---- ---- ---- ---- 3.119 -.130 3.249 4100 ---- ---- ---- ---- 3.098 -.129 3.227 4125 ---- ---- ---- ---- 3.078 -.128 3.206 925 ---- ---- ---- ---- 16.894 -.321 17.215 950 ---- ---- ---- ---- 16.646 -.320 16.966 975 ---- ---- ---- ---- 16.401 -.319 16.720 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.785 -.313 17.098 1050 ---- ---- ---- ---- 16.556 -.313 16.869 1075 ---- ---- ---- ---- 16.329 -.312 16.641 1100 ---- ---- ---- ---- 16.104 -.311 16.415 1125 ---- ---- ---- ---- 15.881 -.309 16.190 1150 ---- ---- ---- ---- 15.658 -.309 15.967 1175 ---- ---- ---- ---- 15.437 -.307 15.744 1200 ---- ---- ---- ---- 15.218 -.306 15.524 1225 ---- ---- ---- ---- 14.999 -.305 15.304 1250 ---- ---- ---- ---- 14.781 -.304 15.085 1275 ---- ---- ---- ---- 14.565 -.303 14.868 1300 ---- ---- ---- ---- 14.350 -.301 14.651 1325 ---- ---- ---- ---- 14.135 -.300 14.435 1350 ---- ---- ---- ---- 13.921 -.299 14.220 1375 ---- ---- ---- ---- 13.709 -.297 14.006 1400 ---- ---- ---- ---- 13.497 -.296 13.793 1425 ---- ---- ---- ---- 13.286 -.295 13.581 1450 ---- ---- ---- ---- 13.075 -.294 13.369 1475 ---- ---- ---- ---- 12.866 -.292 13.158 1500 ---- ---- ---- ---- 12.657 -.291 12.948 1525 ---- ---- ---- ---- 12.449 -.290 12.739 1550 ---- ---- ---- ---- 12.241 -.289 12.530 1575 ---- ---- ---- ---- 12.034 -.287 12.321 1600 ---- ---- ---- ---- 11.828 -.286 12.114 1625 ---- ---- ---- ---- 11.623 -.284 11.907 1650 ---- ---- ---- ---- 11.419 -.283 11.702 1675 ---- ---- ---- ---- 11.216 -.281 11.497 1700 ---- ---- ---- ---- 11.015 -.280 11.295 1725 ---- ---- ---- ---- 10.816 -.278 11.094 1750 ---- ---- ---- ---- 10.619 -.276 10.895 1775 ---- ---- ---- ---- 10.425 -.274 10.699 1800 ---- ---- ---- ---- 10.233 -.272 10.505 1825 ---- ---- ---- ---- 10.044 -.271 10.315 1850 ---- ---- ---- ---- 9.859 -.269 10.128 1875 ---- ---- ---- ---- 9.677 -.267 9.944 1900 ---- ---- ---- ---- 9.499 -.266 9.765 1925 ---- ---- ---- ---- 9.326 -.263 9.589 1950 ---- ---- ---- ---- 9.156 -.262 9.418 1975 ---- ---- ---- ---- 8.992 -.259 9.251 2000 ---- ---- ---- ---- 8.831 -.257 9.088 2025 ---- ---- ---- ---- 8.675 -.256 8.931 2050 ---- ---- ---- ---- 8.524 -.254 8.778 2075 ---- ---- ---- ---- 8.378 -.251 8.629 2100 ---- ---- ---- ---- 8.237 -.249 8.486 2125 ---- ---- ---- ---- 8.101 -.247 8.348 2150 ---- ---- ---- ---- 7.969 -.245 8.214 2175 ---- ---- ---- ---- 7.842 -.242 8.084 2200 ---- ---- ---- ---- 7.719 -.240 7.959 2225 ---- ---- ---- ---- 7.601 -.238 7.839 2250 ---- ---- ---- ---- 7.486 -.236 7.722 2275 ---- ---- ---- ---- 7.376 -.234 7.610 2300 ---- ---- ---- ---- 7.269 -.232 7.501 2325 ---- ---- ---- ---- 7.166 -.229 7.395 2350 ---- ---- ---- ---- 7.066 -.227 7.293 2375 ---- ---- ---- ---- 6.969 -.225 7.194 2400 ---- ---- ---- ---- 6.874 -.224 7.098 2425 ---- ---- ---- ---- 6.782 -.222 7.004 2450 ---- ---- ---- ---- 6.693 -.220 6.913 2475 ---- ---- ---- ---- 6.605 -.218 6.823 2500 ---- ---- ---- ---- 6.520 -.216 6.736 2525 ---- ---- ---- ---- 6.436 -.214 6.650 2550 ---- ---- ---- ---- 6.355 -.212 6.567 2575 ---- ---- ---- ---- 6.275 -.211 6.486 2600 ---- ---- ---- ---- 6.198 -.208 6.406 2625 ---- ---- ---- ---- 6.122 -.207 6.329 2650 ---- ---- ---- ---- 6.049 -.205 6.254 2675 ---- ---- ---- ---- 5.978 -.203 6.181 2700 ---- ---- ---- ---- 5.909 -.201 6.110 2725 ---- ---- ---- ---- 5.842 -.200 6.042 2750 ---- ---- ---- ---- 5.777 -.198 5.975 2775 ---- ---- ---- ---- 5.714 -.197 5.911 2800 ---- ---- ---- ---- 5.653 -.196 5.849 2825 ---- ---- ---- ---- 5.595 -.193 5.788 2850 ---- ---- ---- ---- 5.538 -.192 5.730 2875 ---- ---- ---- ---- 5.483 -.191 5.674 2900 ---- ---- ---- ---- 5.430 -.189 5.619 2925 ---- ---- ---- ---- 5.379 -.188 5.567 2950 ---- ---- ---- ---- 5.329 -.186 5.515 2975 ---- ---- ---- ---- 5.281 -.185 5.466 3000 ---- ---- ---- ---- 5.235 -.183 5.418 3025 ---- ---- ---- ---- 5.190 -.182 5.372 3050 ---- ---- ---- ---- 5.146 -.181 5.327 3075 ---- ---- ---- ---- 5.104 -.180 5.284 3100 ---- ---- ---- ---- 5.063 -.179 5.242 3125 ---- ---- ---- ---- 5.024 -.177 5.201 3150 ---- ---- ---- ---- 4.985 -.177 5.162 3175 ---- ---- ---- ---- 4.948 -.175 5.123 3200 ---- ---- ---- ---- 4.912 -.174 5.086 3225 ---- ---- ---- ---- 4.877 -.173 5.050 3250 ---- ---- ---- ---- 4.843 -.172 5.015 3275 ---- ---- ---- ---- 4.810 -.171 4.981 3300 ---- ---- ---- ---- 4.778 -.169 4.947 3325 ---- ---- ---- ---- 4.747 -.168 4.915 3350 ---- ---- ---- ---- 4.716 -.168 4.884 3375 ---- ---- ---- ---- 4.687 -.167 4.854 3400 ---- ---- ---- ---- 4.658 -.166 4.824 3425 ---- ---- ---- ---- 4.631 -.164 4.795 3450 ---- ---- ---- ---- 4.604 -.164 4.768 3475 ---- ---- ---- ---- 4.578 -.163 4.741 3500 ---- ---- ---- ---- 4.552 -.162 4.714 3525 ---- ---- ---- ---- 4.528 -.161 4.689 3550 ---- ---- ---- ---- 4.504 -.160 4.664 3575 ---- ---- ---- ---- 4.480 -.160 4.640 3600 ---- ---- ---- ---- 4.458 -.159 4.617 3625 ---- ---- ---- ---- 4.436 -.158 4.594 3650 ---- ---- ---- ---- 4.415 -.157 4.572 3675 ---- ---- ---- ---- 4.394 -.157 4.551 3700 ---- ---- ---- ---- 4.374 -.156 4.530 3725 ---- ---- ---- ---- 4.355 -.155 4.510 3750 ---- ---- ---- ---- 4.336 -.154 4.490 3775 ---- ---- ---- ---- 4.317 -.154 4.471 3800 ---- ---- ---- ---- 4.300 -.153 4.453 3825 ---- ---- ---- ---- 4.283 -.152 4.435 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.954 -.311 17.265 1050 ---- ---- ---- ---- 16.731 -.310 17.041 1075 ---- ---- ---- ---- 16.510 -.309 16.819 1100 ---- ---- ---- ---- 16.290 -.308 16.598 1125 ---- ---- ---- ---- 16.072 -.307 16.379 1150 ---- ---- ---- ---- 15.854 -.306 16.160 1175 ---- ---- ---- ---- 15.638 -.305 15.943 1200 ---- ---- ---- ---- 15.423 -.304 15.727 1225 ---- ---- ---- ---- 15.209 -.302 15.511 1250 ---- ---- ---- ---- 14.996 -.301 15.297 1275 ---- ---- ---- ---- 14.783 -.301 15.084 1300 ---- ---- ---- ---- 14.572 -.299 14.871 1325 ---- ---- ---- ---- 14.361 -.298 14.659 1350 ---- ---- ---- ---- 14.152 -.296 14.448 1375 ---- ---- ---- ---- 13.942 -.296 14.238 1400 ---- ---- ---- ---- 13.734 -.294 14.028 1425 ---- ---- ---- ---- 13.526 -.293 13.819 1450 ---- ---- ---- ---- 13.319 -.292 13.611 1475 ---- ---- ---- ---- 13.112 -.291 13.403 1500 ---- ---- ---- ---- 12.906 -.289 13.195 1525 ---- ---- ---- ---- 12.701 -.288 12.989 1550 ---- ---- ---- ---- 12.496 -.286 12.782 1575 ---- ---- ---- ---- 12.292 -.284 12.576 1600 ---- ---- ---- ---- 12.088 -.283 12.371 1625 ---- ---- ---- ---- 11.885 -.282 12.167 1650 ---- ---- ---- ---- 11.683 -.281 11.964 1675 ---- ---- ---- ---- 11.483 -.279 11.762 1700 ---- ---- ---- ---- 11.285 -.277 11.562 1725 ---- ---- ---- ---- 11.088 -.276 11.364 1750 ---- ---- ---- ---- 10.894 -.274 11.168 1775 ---- ---- ---- ---- 10.702 -.273 10.975 1800 ---- ---- ---- ---- 10.514 -.271 10.785 1825 ---- ---- ---- ---- 10.329 -.269 10.598 1850 ---- ---- ---- ---- 10.148 -.267 10.415 1875 ---- ---- ---- ---- 9.972 -.265 10.237 1900 ---- ---- ---- ---- 9.799 -.264 10.063 1925 ---- ---- ---- ---- 9.631 -.262 9.893 1950 ---- ---- ---- ---- 9.468 -.260 9.728 1975 ---- ---- ---- ---- 9.309 -.258 9.567 2000 ---- ---- ---- ---- 9.154 -.256 9.410 2025 ---- ---- ---- ---- 9.004 -.254 9.258 2050 ---- ---- ---- ---- 8.858 -.252 9.110 2075 ---- ---- ---- ---- 8.716 -.250 8.966 2100 ---- ---- ---- ---- 8.578 -.248 8.826 2125 ---- ---- ---- ---- 8.445 -.245 8.690 2150 ---- ---- ---- ---- 8.315 -.244 8.559 2175 ---- ---- ---- ---- 8.190 -.242 8.432 2200 ---- ---- ---- ---- 8.068 -.240 8.308 2225 ---- ---- ---- ---- 7.951 -.238 8.189 2250 ---- ---- ---- ---- 7.837 -.236 8.073 2275 ---- ---- ---- ---- 7.727 -.234 7.961 2300 ---- ---- ---- ---- 7.621 -.232 7.853 2325 ---- ---- ---- ---- 7.518 -.230 7.748 2350 ---- ---- ---- ---- 7.418 -.228 7.646 2375 ---- ---- ---- ---- 7.322 -.226 7.548 2400 ---- ---- ---- ---- 7.229 -.224 7.453 2425 ---- ---- ---- ---- 7.139 -.222 7.361 2450 ---- ---- ---- ---- 7.052 -.220 7.272 2475 ---- ---- ---- ---- 6.967 -.219 7.186 2500 ---- ---- ---- ---- 6.885 -.217 7.102 2525 ---- ---- ---- ---- 6.806 -.215 7.021 2550 ---- ---- ---- ---- 6.728 -.214 6.942 2575 ---- ---- ---- ---- 6.654 -.211 6.865 2600 ---- ---- ---- ---- 6.581 -.210 6.791 2625 ---- ---- ---- ---- 6.510 -.209 6.719 2650 ---- ---- ---- ---- 6.441 -.207 6.648 2675 ---- ---- ---- ---- 6.374 -.205 6.579 2700 ---- ---- ---- ---- 6.308 -.204 6.512 2725 ---- ---- ---- ---- 6.244 -.203 6.447 2750 ---- ---- ---- ---- 6.182 -.200 6.382 2775 ---- ---- ---- ---- 6.121 -.199 6.320 2800 ---- ---- ---- ---- 6.061 -.198 6.259 2825 ---- ---- ---- ---- 6.002 -.197 6.199 2850 ---- ---- ---- ---- 5.945 -.195 6.140 2875 ---- ---- ---- ---- 5.890 -.193 6.083 2900 ---- ---- ---- ---- 5.836 -.192 6.028 2925 ---- ---- ---- ---- 5.783 -.191 5.974 2950 ---- ---- ---- ---- 5.732 -.189 5.921 2975 ---- ---- ---- ---- 5.682 -.188 5.870 3000 ---- ---- ---- ---- 5.634 -.187 5.821 3025 ---- ---- ---- ---- 5.587 -.186 5.773 3050 ---- ---- ---- ---- 5.542 -.185 5.727 3075 ---- ---- ---- ---- 5.499 -.183 5.682 3100 ---- ---- ---- ---- 5.457 -.182 5.639 3125 ---- ---- ---- ---- 5.416 -.181 5.597 3150 ---- ---- ---- ---- 5.377 -.180 5.557 3175 ---- ---- ---- ---- 5.340 -.179 5.519 3200 ---- ---- ---- ---- 5.304 -.178 5.482 3225 ---- ---- ---- ---- 5.270 -.177 5.447 3250 ---- ---- ---- ---- 5.238 -.176 5.414 3275 ---- ---- ---- ---- 5.207 -.175 5.382 3300 ---- ---- ---- ---- 5.177 -.174 5.351 3325 ---- ---- ---- ---- 5.149 -.173 5.322 3350 ---- ---- ---- ---- 5.122 -.171 5.293 3375 ---- ---- ---- ---- 5.095 -.171 5.266 3400 ---- ---- ---- ---- 5.070 -.170 5.240 3425 ---- ---- ---- ---- 5.045 -.170 5.215 3450 ---- ---- ---- ---- 5.021 -.169 5.190 3475 ---- ---- ---- ---- 4.998 -.168 5.166 3500 ---- ---- ---- ---- 4.976 -.167 5.143 3525 ---- ---- ---- ---- 4.954 -.166 5.120 3550 ---- ---- ---- ---- 4.933 -.165 5.098 3575 ---- ---- ---- ---- 4.913 -.164 5.077 3600 ---- ---- ---- ---- 4.893 -.164 5.057 3625 ---- ---- ---- ---- 4.874 -.163 5.037 3650 ---- ---- ---- ---- 4.856 -.162 5.018 3675 ---- ---- ---- ---- 4.838 -.162 5.000 3700 ---- ---- ---- ---- 4.821 -.161 4.982 3725 ---- ---- ---- ---- 4.804 -.161 4.965 3750 ---- ---- ---- ---- 4.788 -.160 4.948 3775 ---- ---- ---- ---- 4.773 -.159 4.932 3800 ---- ---- ---- ---- 4.758 -.158 4.916 3825 ---- ---- ---- ---- 4.743 -.159 4.902 3850 ---- ---- ---- ---- 4.729 -.158 4.887 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.146 -.309 17.455 1050 ---- ---- ---- ---- 16.929 -.308 17.237 1075 ---- ---- ---- ---- 16.713 -.307 17.020 1100 ---- ---- ---- ---- 16.498 -.307 16.805 1125 ---- ---- ---- ---- 16.285 -.305 16.590 1150 ---- ---- ---- ---- 16.073 -.304 16.377 1175 ---- ---- ---- ---- 15.861 -.303 16.164 1200 ---- ---- ---- ---- 15.651 -.302 15.953 1225 ---- ---- ---- ---- 15.441 -.301 15.742 1250 ---- ---- ---- ---- 15.232 -.300 15.532 1275 ---- ---- ---- ---- 15.024 -.299 15.323 1300 ---- ---- ---- ---- 14.817 -.297 15.114 1325 ---- ---- ---- ---- 14.610 -.297 14.907 1350 ---- ---- ---- ---- 14.404 -.295 14.699 1375 ---- ---- ---- ---- 14.199 -.293 14.492 1400 ---- ---- ---- ---- 13.994 -.292 14.286 1425 ---- ---- ---- ---- 13.789 -.292 14.081 1450 ---- ---- ---- ---- 13.585 -.290 13.875 1475 ---- ---- ---- ---- 13.382 -.288 13.670 1500 ---- ---- ---- ---- 13.179 -.287 13.466 1525 ---- ---- ---- ---- 12.976 -.286 13.262 1550 ---- ---- ---- ---- 12.774 -.284 13.058 1575 ---- ---- ---- ---- 12.572 -.283 12.855 1600 ---- ---- ---- ---- 12.370 -.282 12.652 1625 ---- ---- ---- ---- 12.170 -.280 12.450 1650 ---- ---- ---- ---- 11.970 -.279 12.249 1675 ---- ---- ---- ---- 11.772 -.277 12.049 1700 ---- ---- ---- ---- 11.576 -.276 11.852 1725 ---- ---- ---- ---- 11.381 -.275 11.656 1750 ---- ---- ---- ---- 11.189 -.273 11.462 1775 ---- ---- ---- ---- 11.000 -.271 11.271 1800 ---- ---- ---- ---- 10.814 -.270 11.084 1825 ---- ---- ---- ---- 10.632 -.267 10.899 1850 ---- ---- ---- ---- 10.453 -.266 10.719 1875 ---- ---- ---- ---- 10.280 -.264 10.544 1900 ---- ---- ---- ---- 10.110 -.263 10.373 1925 ---- ---- ---- ---- 9.946 -.260 10.206 1950 ---- ---- ---- ---- 9.786 -.259 10.045 1975 ---- ---- ---- ---- 9.630 -.257 9.887 2000 ---- ---- ---- ---- 9.480 -.255 9.735 2025 ---- ---- ---- ---- 9.334 -.253 9.587 2050 ---- ---- ---- ---- 9.192 -.251 9.443 2075 ---- ---- ---- ---- 9.055 -.249 9.304 2100 ---- ---- ---- ---- 8.922 -.248 9.170 2125 ---- ---- ---- ---- 8.794 -.246 9.040 2150 ---- ---- ---- ---- 8.670 -.244 8.914 2175 ---- ---- ---- ---- 8.550 -.242 8.792 2200 ---- ---- ---- ---- 8.434 -.240 8.674 2225 ---- ---- ---- ---- 8.322 -.238 8.560 2250 ---- ---- ---- ---- 8.214 -.236 8.450 2275 ---- ---- ---- ---- 8.109 -.234 8.343 2300 ---- ---- ---- ---- 8.008 -.232 8.240 2325 ---- ---- ---- ---- 7.909 -.231 8.140 2350 ---- ---- ---- ---- 7.814 -.229 8.043 2375 ---- ---- ---- ---- 7.722 -.227 7.949 2400 ---- ---- ---- ---- 7.632 -.225 7.857 2425 ---- ---- ---- ---- 7.545 -.223 7.768 2450 ---- ---- ---- ---- 7.459 -.222 7.681 2475 ---- ---- ---- ---- 7.376 -.221 7.597 2500 ---- ---- ---- ---- 7.295 -.219 7.514 2525 ---- ---- ---- ---- 7.216 -.217 7.433 2550 ---- ---- ---- ---- 7.139 -.215 7.354 2575 ---- ---- ---- ---- 7.064 -.213 7.277 2600 ---- ---- ---- ---- 6.991 -.212 7.203 2625 ---- ---- ---- ---- 6.920 -.211 7.131 2650 ---- ---- ---- ---- 6.851 -.209 7.060 2675 ---- ---- ---- ---- 6.785 -.208 6.993 2700 ---- ---- ---- ---- 6.721 -.206 6.927 2725 ---- ---- ---- ---- 6.660 -.204 6.864 2750 ---- ---- ---- ---- 6.600 -.204 6.804 2775 ---- ---- ---- ---- 6.544 -.202 6.746 2800 ---- ---- ---- ---- 6.489 -.201 6.690 2825 ---- ---- ---- ---- 6.437 -.200 6.637 2850 ---- ---- ---- ---- 6.387 -.198 6.585 2875 ---- ---- ---- ---- 6.339 -.197 6.536 2900 ---- ---- ---- ---- 6.293 -.195 6.488 2925 ---- ---- ---- ---- 6.248 -.195 6.443 2950 ---- ---- ---- ---- 6.205 -.194 6.399 2975 ---- ---- ---- ---- 6.164 -.192 6.356 3000 ---- ---- ---- ---- 6.124 -.191 6.315 3025 ---- ---- ---- ---- 6.085 -.190 6.275 3050 ---- ---- ---- ---- 6.047 -.189 6.236 3075 ---- ---- ---- ---- 6.010 -.188 6.198 3100 ---- ---- ---- ---- 5.974 -.186 6.160 3125 ---- ---- ---- ---- 5.938 -.186 6.124 3150 ---- ---- ---- ---- 5.904 -.184 6.088 3175 ---- ---- ---- ---- 5.870 -.184 6.054 3200 ---- ---- ---- ---- 5.837 -.183 6.020 3225 ---- ---- ---- ---- 5.804 -.182 5.986 3250 ---- ---- ---- ---- 5.773 -.181 5.954 3275 ---- ---- ---- ---- 5.742 -.180 5.922 3300 ---- ---- ---- ---- 5.712 -.179 5.891 3325 ---- ---- ---- ---- 5.683 -.178 5.861 3350 ---- ---- ---- ---- 5.654 -.178 5.832 3375 ---- ---- ---- ---- 5.626 -.177 5.803 3400 ---- ---- ---- ---- 5.599 -.176 5.775 3425 ---- ---- ---- ---- 5.573 -.175 5.748 3450 ---- ---- ---- ---- 5.548 -.174 5.722 3475 ---- ---- ---- ---- 5.523 -.173 5.696 3500 ---- ---- ---- ---- 5.499 -.172 5.671 3525 ---- ---- ---- ---- 5.475 -.172 5.647 3550 ---- ---- ---- ---- 5.453 -.171 5.624 3575 ---- ---- ---- ---- 5.430 -.171 5.601 3600 ---- ---- ---- ---- 5.409 -.170 5.579 3625 ---- ---- ---- ---- 5.388 -.169 5.557 3650 ---- ---- ---- ---- 5.368 -.168 5.536 3675 ---- ---- ---- ---- 5.348 -.168 5.516 3700 ---- ---- ---- ---- 5.329 -.167 5.496 3725 ---- ---- ---- ---- 5.311 -.166 5.477 3750 ---- ---- ---- ---- 5.293 ---- ---- SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.895 -.278 12.173 1700 ---- ---- ---- ---- 11.721 -.277 11.998 1725 ---- ---- ---- ---- 11.549 -.275 11.824 1750 ---- ---- ---- ---- 11.379 -.273 11.652 1775 ---- ---- ---- ---- 11.210 -.271 11.481 1800 ---- ---- ---- ---- 11.042 -.269 11.311 1825 ---- ---- ---- ---- 10.875 -.268 11.143 1850 ---- ---- ---- ---- 10.710 -.266 10.976 1875 ---- ---- ---- ---- 10.546 -.264 10.810 1900 ---- ---- ---- ---- 10.383 -.263 10.646 1925 ---- ---- ---- ---- 10.222 -.261 10.483 1950 ---- ---- ---- ---- 10.063 -.259 10.322 1975 ---- ---- ---- ---- 9.907 -.257 10.164 2000 ---- ---- ---- ---- 9.753 -.255 10.008 2025 ---- ---- ---- ---- 9.603 -.254 9.857 2050 ---- ---- ---- ---- 9.457 -.252 9.709 2075 ---- ---- ---- ---- 9.316 -.250 9.566 2100 ---- ---- ---- ---- 9.180 -.248 9.428 2125 ---- ---- ---- ---- 9.049 -.246 9.295 2150 ---- ---- ---- ---- 8.923 -.244 9.167 2175 ---- ---- ---- ---- 8.801 -.243 9.044 2200 ---- ---- ---- ---- 8.685 -.240 8.925 2225 ---- ---- ---- ---- 8.573 -.238 8.811 2250 ---- ---- ---- ---- 8.465 -.237 8.702 2275 ---- ---- ---- ---- 8.361 -.235 8.596 2300 ---- ---- ---- ---- 8.261 -.234 8.495 2325 ---- ---- ---- ---- 8.165 -.232 8.397 2350 ---- ---- ---- ---- 8.073 -.230 8.303 2375 ---- ---- ---- ---- 7.983 -.229 8.212 2400 ---- ---- ---- ---- 7.897 -.227 8.124 2425 ---- ---- ---- ---- 7.813 -.225 8.038 2450 ---- ---- ---- ---- 7.732 -.223 7.955 2475 ---- ---- ---- ---- 7.653 -.222 7.875 2500 ---- ---- ---- ---- 7.575 -.221 7.796 2525 ---- ---- ---- ---- 7.500 -.219 7.719 2550 ---- ---- ---- ---- 7.426 -.217 7.643 2575 ---- ---- ---- ---- 7.354 -.216 7.570 2600 ---- ---- ---- ---- 7.284 -.215 7.499 2625 ---- ---- ---- ---- 7.216 -.213 7.429 2650 ---- ---- ---- ---- 7.150 -.212 7.362 2675 ---- ---- ---- ---- 7.086 -.210 7.296 2700 ---- ---- ---- ---- 7.024 -.209 7.233 2725 ---- ---- ---- ---- 6.965 -.207 7.172 2750 ---- ---- ---- ---- 6.907 -.206 7.113 2775 ---- ---- ---- ---- 6.851 -.205 7.056 2800 ---- ---- ---- ---- 6.798 -.203 7.001 2825 ---- ---- ---- ---- 6.746 -.202 6.948 2850 ---- ---- ---- ---- 6.697 -.200 6.897 2875 ---- ---- ---- ---- 6.649 -.199 6.848 2900 ---- ---- ---- ---- 6.603 -.198 6.801 2925 ---- ---- ---- ---- 6.558 -.197 6.755 2950 ---- ---- ---- ---- 6.515 -.196 6.711 2975 ---- ---- ---- ---- 6.474 -.195 6.669 3000 ---- ---- ---- ---- 6.434 -.194 6.628 3025 ---- ---- ---- ---- 6.395 -.193 6.588 3050 ---- ---- ---- ---- 6.358 -.192 6.550 3075 ---- ---- ---- ---- 6.321 -.191 6.512 3100 ---- ---- ---- ---- 6.286 -.190 6.476 3125 ---- ---- ---- ---- 6.252 -.189 6.441 3150 ---- ---- ---- ---- 6.218 -.188 6.406 3175 ---- ---- ---- ---- 6.186 -.187 6.373 3200 ---- ---- ---- ---- 6.154 -.186 6.340 3225 ---- ---- ---- ---- 6.124 -.185 6.309 3250 ---- ---- ---- ---- 6.094 -.184 6.278 3275 ---- ---- ---- ---- 6.065 -.183 6.248 3300 ---- ---- ---- ---- 6.037 -.182 6.219 3325 ---- ---- ---- ---- 6.009 -.182 6.191 3350 ---- ---- ---- ---- 5.982 -.182 6.164 3375 ---- ---- ---- ---- 5.957 -.180 6.137 3400 ---- ---- ---- ---- 5.932 -.179 6.111 3425 ---- ---- ---- ---- 5.907 -.179 6.086 3450 ---- ---- ---- ---- 5.884 -.178 6.062 3475 ---- ---- ---- ---- 5.861 -.177 6.038 3500 ---- ---- ---- ---- 5.838 -.177 6.015 3525 ---- ---- ---- ---- 5.817 -.176 5.993 3550 ---- ---- ---- ---- 5.796 -.175 5.971 3575 ---- ---- ---- ---- 5.776 -.174 5.950 3600 ---- ---- ---- ---- 5.756 -.174 5.930 3625 ---- ---- ---- ---- 5.737 -.173 5.910 3650 ---- ---- ---- ---- 5.719 -.172 5.891 3675 ---- ---- ---- ---- 5.701 -.172 5.873 3700 ---- ---- ---- ---- 5.684 -.171 5.855 3725 ---- ---- ---- ---- 5.667 -.171 5.838 3750 ---- ---- ---- ---- 5.651 -.170 5.821 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5778 7418 73772 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 1 .001 4 1400 ---- ---- ---- ---- .001 UNCH .001 9 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH 1 .001 2 1500 ---- ---- ---- ---- .001 UNCH .001 62 1525 ---- ---- ---- ---- .001 UNCH 1 .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH 1 .001 71 1600 ---- ---- ---- ---- .001 UNCH .001 258 1625 ---- ---- ---- ---- .001 UNCH 1 .001 10 1650 ---- ---- ---- ---- .001 UNCH .001 98 1675 ---- ---- ---- ---- .001 UNCH 1 .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 193 1725 ---- ---- ---- ---- .001 UNCH .001 39 1730 ---- ---- ---- ---- .001 UNCH .001 108 1735 ---- ---- ---- ---- .001 UNCH .001 12 1740 ---- ---- ---- ---- .001 UNCH .001 1 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 166 1755 ---- ---- ---- ---- .001 UNCH .001 23 1760 ---- ---- ---- ---- .001 UNCH .001 1 1765 ---- ---- ---- ---- .001 UNCH .001 5 1770 ---- ---- ---- ---- .001 UNCH .001 11 1775 ---- ---- ---- ---- .001 UNCH 1 .001 5 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH .001 2 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 271 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 10 1825 ---- ---- ---- ---- .001 UNCH 1 .001 54 1830 ---- ---- ---- ---- .001 UNCH .001 5 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 80 1845 ---- ---- ---- ---- .001 UNCH .001 19 1850 ---- ---- ---- ---- .001 UNCH .001 70 1855 ---- ---- ---- ---- .001 UNCH .001 3 1860 ---- ---- ---- ---- .001 UNCH .001 4 1865 ---- ---- ---- ---- .001 UNCH .001 20 1870 ---- ---- ---- ---- .001 UNCH .001 10 1875 ---- ---- ---- ---- .001 UNCH 1 .001 14 1880 ---- ---- ---- ---- .001 UNCH .001 1 1885 ---- ---- ---- ---- .001 UNCH .001 2 1890 ---- ---- ---- ---- .001 UNCH .001 21 1895 ---- ---- ---- ---- .001 UNCH .001 4 1900 ---- ---- ---- ---- .001 UNCH .001 125 1905 ---- ---- ---- ---- .001 UNCH .001 10 1910 ---- ---- ---- ---- .001 UNCH .001 20 1915 ---- ---- ---- ---- .001 UNCH .001 1 1920 ---- ---- ---- ---- .001 UNCH .001 12 1925 ---- ---- ---- ---- .001 UNCH .001 3 1930 ---- ---- ---- ---- .001 UNCH .001 4 1935 ---- ---- ---- ---- .001 UNCH .001 1 1940 ---- ---- ---- ---- .001 UNCH .001 11 1945 ---- ---- ---- ---- .001 UNCH .001 4 1950 .002 .002 .002 .002 .001 UNCH 1 .001 46 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 11 1965 ---- ---- ---- ---- .001 UNCH .001 2 1970 ---- ---- ---- ---- .001 UNCH .001 2 1975 ---- ---- ---- ---- .001 UNCH .001 22 1980 ---- ---- ---- ---- .001 UNCH .001 12 1985 ---- ---- ---- ---- .001 UNCH .001 7 1990 ---- ---- ---- ---- .001 UNCH .001 5 1995 ---- ---- ---- ---- .001 UNCH .001 2 2 2000 ---- ---- ---- ---- .001 UNCH .001 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 -.001 .002 3 2025 ---- ---- ---- ---- .002 UNCH .002 23 2030 ---- ---- ---- ---- .002 UNCH .002 22 2035 ---- ---- ---- ---- .002 UNCH .002 5 2040 ---- ---- ---- ---- .002 UNCH .002 9 2045 ---- ---- ---- ---- .002 UNCH .002 1 15 2050 .002 .002 .002 .002 .002 UNCH 3 .002 2 28 2055 ---- ---- .002A .002A .002 -.001 .003 3 2060 ---- ---- .002A .002A .003 UNCH .003 3 2065 ---- ---- .002A .002A .003 UNCH .003 13 2070 ---- ---- .002A .002A .003 UNCH .003 15 2075 .003 .003 .002A .003 .003 UNCH 1 .003 107 2080 ---- ---- .003A .003A .003 -.001 .004 17 2085 ---- ---- .003A .003A .004 UNCH .004 3 2090 ---- ---- .003A .003A .004 UNCH .004 5 12 2095 ---- ---- .003A .003A .004 -.001 .005 2 13 2100 ---- ---- .003A .003A .005 UNCH 1 .005 10 422 2105 ---- ---- .004A .004A .005 UNCH .005 104 2110 ---- ---- .004A .004A .005 -.001 .006 8 2115 ---- ---- .004A .004A .006 UNCH .006 18 2120 ---- ---- .005A .005A .006 -.001 .007 33 2125 ---- ---- .005A .005A .007 UNCH .007 529 2130 ---- ---- .006A .006A .007 -.001 .008 3 14 2135 ---- ---- .006A .006A .008 UNCH .008 10 34 2140 ---- ---- .006A .006A .009 UNCH .009 2 30 2145 ---- ---- .008A .008A .009 -.001 .010 2 24 2150 ---- ---- .007A .007A .010 -.001 1 .011 22 161 2155 ---- ---- .008A .008A .011 UNCH .011 64 2160 ---- ---- .009A .009A .012 UNCH .012 6 19 2165 ---- ---- .010A .010A .013 UNCH .013 5 2170 ---- ---- .011A .011A .014 UNCH .014 45 2175 .013 .013 .011 .012 .015 UNCH 24 .015 205 349 2180 ---- ---- .013A .013A .016 UNCH .016 2 47 2185 ---- ---- .014A .014A .017 -.001 .018 31 2190 ---- .020B .015A .015A .018 -.001 .019 30 2195 ---- .022B .016A .016A .020 UNCH .020 21 2200 .020 .024B .017A .020 .022 UNCH 34 .022 22 492 2205 ---- .026B .019A .019A .023 -.001 .024 8 2210 ---- .029B .020A .020A .025 UNCH .025 1 33 2215 ---- .032B .022A .022A .027 UNCH .027 6 2220 ---- .033B .024A .024A .030 UNCH .030 3 16 2225 .024 .036B .024 .036B .032 UNCH 4 .032 27 152 2230 ---- .039B .028A .028A .035 UNCH .035 9 2235 ---- .043B .030A .030A .038 +.001 .037 18 2240 .030 .047B .028A .045B .041 +.001 3 .040 24 2245 ---- .052B .032A .032A .044 +.001 .043 7 20 2250 .045 .055B .037A .055B .048 +.001 10 .047 33 150 2255 ---- .060B .041A .041A .052 +.001 .051 25 2260 ---- .065B .044A .044A .056 +.001 .055 7 32 2265 ---- .070B .047A .047A .061 +.002 .059 200 89 2270 .067 .076B .050A .073B .066 +.002 2 .064 1 14 2275 .070 .083B .054A .067A .072 +.003 111 .069 6 175 2280 .081 .089B .058A .086B .078 +.004 5 .074 1 42 2285 ---- .096B .062A .062A .084 +.004 .080 2 14 2290 ---- .104B .066A .066A .091 +.005 1 .086 38 2295 ---- .112B .069A .069A .098 +.006 .092 1 9 2300 .094 .121B .074A .116B .106 +.007 39 .099 160 592 2305 ---- .130B .081A .081A .115 +.009 .106 10 17 2310 ---- .140B .085A .085A .124 +.010 .114 47 42 2315 ---- .151B .091A .091A .134 +.012 .122 5 12 2320 ---- .162B .098A .098A .144 +.014 .130 1 18 2325 .130 .174B .104A .143A .156 +.017 62 .139 3 126 2330 .150 .187B .111A .130A .167 +.018 9 .149 1 25 2335 .161 .200B .119A .139A .180 +.021 6 .159 5 18 2340 ---- .214B .127A .127A .193 +.023 .170 10 15 2345 ---- .228B .136A .136A .208 +.027 .181 23 2350 .141 .244B .141 .244B .223 +.030 316 .193 85 410 2355 ---- .261B .155A .155A .239 +.033 .206 4 45 2360 .215 .279B .165A .198A .255 +.036 18 .219 2 15 2365 ---- .298B .181A .181A .273 +.040 .233 1 9 2370 .260 .318B .190A .225A .292 +.044 8 .248 2 16 2375 .196 .339B .194A .339B .311 +.048 59 .263 11 222 2380 ---- .361B .214A .214A .331 +.052 .279 3 12 2385 ---- .384B .227A .227A .353 +.057 .296 1 10 2390 .364 .408B .243A .270A .375 +.061 27 .314 4 9 2395 ---- .431B .258A .258A .398 +.065 .333 1 111 2400 .294 .459B .269A .370A .423 +.071 444 .352 22 437 2405 ---- .483B .291A .291A .448 +.076 .372 2 60 2410 ---- .511B .305A .305A .474 +.080 .394 1 56 2415 ---- .539B .326A .326A .501 +.086 .415 2 14 2420 .450 .569B .343A .513A .529 +.091 4 .438 28 2425 .500 .600B .356A .489A .558 +.096 36 .462 6 87 2430 ---- .630B .381A .381A .588 +.102 .486 6 39 2435 .445 .662B .401A .661B .619 +.108 1 .511 1 22 2440 .510 .695B .424A .566A .651 +.114 13 .537 17 22 2445 ---- .729B .446A .446A .683 +.119 .564 18 2450 .630 .767B .464A .628A .717 +.126 450 .591 15 161 2455 .662 .799B .494A .595A .751 +.131 2 .620 3 8 2460 .540 .836B .518A .836B .786 +.137 7 .649 2 6 2465 ---- .873B .544A .544A .822 +.143 .679 3 2 2470 ---- .911B .570A .570A .858 +.149 .709 9 2475 .700 .951B .596A .645A .895 +.154 22 .741 2 12 2480 .827 .989B .617A .989B .933 +.160 3 .773 3 2485 ---- 1.028B .646A .646A .971 +.166 .805 5 2490 ---- 1.069B .675A .675A 1.010 +.171 .839 2495 ---- 1.109B .705A .705A 1.050 +.177 .873 4 2500 1.004 1.153B .738A 1.153B 1.090 +.182 73 .908 29 2505 ---- 1.157B .770A .770A 1.131 +.187 .944 2 2510 ---- 1.200B .803A .803A 1.172 +.192 .980 12 2515 ---- 1.243B .836A .836A 1.214 +.197 1.017 7 2520 ---- 1.287B .869A .869A 1.256 +.202 1.054 16 2525 ---- 1.366B .902A .902A 1.299 +.207 1.092 16 2530 ---- 1.374B .937A .937A 1.342 +.211 1.131 6 2535 ---- 1.418B .970A .970A 1.385 +.215 1.170 7 2540 ---- 1.463B 1.011A 1.011A 1.429 +.219 1.210 13 2545 ---- 1.509B 1.123A 1.123A 1.473 +.223 1.250 3 2550 1.488 1.589B 1.159A 1.490A 1.517 +.227 2 1.290 6 2555 ---- 1.599B 1.197A 1.197A 1.562 +.230 1.332 2560 ---- 1.641B 1.235A 1.235A 1.607 +.234 1.373 4 2565 ---- 1.649B 1.274A 1.274A 1.653 +.238 1.415 8 2570 ---- 1.675B 1.313A 1.313A 1.698 +.240 1.458 1 2575 1.738 1.818B 1.353A 1.529A 1.744 +.244 1 1.500 2 6 2580 ---- 1.767B 1.395A 1.395A 1.790 +.246 1.544 2585 ---- 1.813B 1.436A 1.436A 1.837 +.250 1.587 2590 ---- 1.860B 1.477A 1.477A 1.883 +.252 1.631 2595 ---- 1.907B 1.518A 1.518A 1.930 +.255 1.675 1 2600 1.555 2.052B 1.536 1.663A 1.977 +.257 9 1.720 23 2605 ---- 2.001B 1.602A 1.602A 2.024 +.259 1.765 2610 ---- 2.048B 1.644A 1.644A 2.071 +.261 1.810 2615 ---- 2.096B 1.689A 1.689A 2.119 +.264 1.855 2620 ---- 2.143B 1.732A 1.732A 2.166 +.265 1.901 2625 1.750 2.292B 1.750 2.292B 2.214 +.267 6 1.947 6 10 2630 ---- ---- ---- 1.821A 2.262 ---- ---- 2635 ---- ---- ---- 1.867A 2.310 ---- ---- 2650 1.982 2.457B 1.980 2.457B 2.455 +.276 2 2.179 3 7 2675 2.220 2.620B 2.214 2.570B 2.698 +.281 7 2.417 2 2700 2.666 2.688B 2.556A 2.681B 2.944 +.287 5 2.657 8 2725 ---- ---- ---- ---- 3.190 +.291 2.899 2 2750 ---- ---- ---- ---- 3.438 +.294 3.144 5 2775 ---- ---- ---- ---- 3.686 +.296 3.390 1 2800 ---- ---- ---- ---- 3.934 +.297 3.637 1 15 2825 ---- ---- ---- ---- 4.184 +.300 3.884 5 2850 ---- ---- ---- ---- 4.433 +.301 4.132 8 2875 ---- ---- ---- ---- 4.682 +.301 4.381 2900 ---- ---- ---- ---- 4.932 +.302 4.630 2925 ---- ---- ---- ---- 5.182 +.303 4.879 3 2950 ---- ---- ---- ---- 5.432 +.304 5.128 2975 ---- ---- ---- ---- 5.682 +.304 5.378 3000 ---- ---- ---- ---- 5.932 +.304 5.628 1 3025 ---- ---- ---- ---- 6.182 +.304 5.878 3050 ---- ---- ---- ---- 6.432 +.304 6.128 3075 ---- ---- ---- ---- 6.682 +.304 6.378 3100 ---- ---- ---- ---- 6.932 +.304 6.628 3125 ---- ---- ---- ---- 7.182 +.304 6.878 4 3150 ---- ---- ---- ---- 7.432 +.304 7.128 3175 ---- ---- ---- ---- 7.682 +.304 7.378 3200 ---- ---- ---- ---- 7.932 +.304 7.628 2 3225 ---- ---- ---- ---- 8.182 +.304 7.878 3250 ---- ---- ---- ---- 8.432 +.304 8.128 3275 ---- ---- ---- ---- 8.682 +.304 8.378 3300 ---- ---- ---- ---- 8.932 +.304 8.628 3325 ---- ---- ---- ---- 9.182 +.304 8.878 3350 ---- ---- ---- ---- 9.432 +.304 9.128 3375 ---- ---- ---- ---- 9.682 +.304 9.378 3400 ---- ---- ---- ---- 9.932 +.304 9.628 2 3425 ---- ---- ---- ---- 10.182 +.304 9.878 3500 ---- ---- ---- ---- 10.932 +.304 10.628 3600 ---- ---- ---- ---- 11.932 +.304 11.628 3800 ---- ---- ---- ---- 13.932 +.304 13.628 4000 ---- ---- ---- ---- 15.932 +.304 15.628 4500 ---- ---- ---- ---- 20.932 +.304 20.628 5000 ---- ---- ---- ---- 25.932 +.304 25.628 5500 ---- ---- ---- ---- 30.932 +.304 30.628 6000 ---- ---- ---- ---- 35.932 +.304 35.628 6500 ---- ---- ---- ---- 40.932 +.304 40.628 7000 ---- ---- ---- ---- 45.932 +.304 45.628 775 ---- ---- ---- ---- .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 2 10000 ---- ---- ---- ---- 75.932 +.304 75.628 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 23 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .002 +.001 .001 11 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 245 1325 ---- ---- ---- ---- .002 +.001 .001 2 1350 ---- ---- ---- ---- .003 +.002 .001 9 1375 ---- ---- ---- ---- .003 +.002 .001 5 1400 ---- ---- ---- ---- .003 +.001 .002 219 1425 ---- ---- ---- ---- .003 +.001 .002 6 1450 ---- ---- ---- ---- .004 +.002 .002 92 1475 ---- .003B ---- ---- .004 +.002 .002 5 1500 ---- ---- ---- ---- .005 +.002 .003 434 1525 ---- .004B ---- .004B .005 +.002 .003 12 1550 ---- ---- ---- ---- .006 +.002 .004 259 1575 ---- ---- ---- ---- .006 +.002 .004 15 1600 ---- ---- ---- ---- .007 +.002 .005 38 1625 ---- ---- ---- ---- .007 +.002 .005 1 168 1650 ---- ---- ---- ---- .008 +.002 .006 60 1675 ---- ---- ---- ---- .008 +.001 .007 15 1700 ---- ---- ---- ---- .009 +.001 .008 20 403 1725 ---- ---- ---- ---- .010 +.001 .009 36 1750 ---- ---- ---- ---- .011 +.001 .010 133 1775 ---- ---- ---- ---- .012 +.001 .011 1 5 1800 ---- ---- ---- ---- .014 +.001 .013 771 1825 ---- ---- ---- ---- .016 +.001 .015 56 1850 .017 .017 .017 .017 .018 +.001 9 .017 1 49 1875 .020 .021 .020 .021 .021 +.001 84 .020 30 325 1900 .022 .023 .022 .023 .024 +.001 10 .023 1 187 1910 ---- ---- ---- ---- .026 +.001 .025 1 1915 ---- ---- ---- ---- .026 UNCH .026 6 1920 ---- ---- ---- ---- .027 +.001 .026 1 2 1925 ---- ---- ---- ---- .028 +.001 .027 4 51 1930 ---- ---- ---- ---- .029 +.001 .028 2 1935 ---- ---- ---- ---- .030 +.001 .029 4 1940 ---- ---- ---- ---- .031 +.001 .030 1 13 1945 ---- ---- ---- ---- .032 +.001 .031 2 1950 .032 .032 .032 .032 .033 +.001 2 .032 6 468 1955 ---- ---- ---- ---- .034 +.001 .033 18 1960 ---- ---- ---- ---- .035 +.001 .034 20 1965 ---- ---- ---- ---- .036 +.001 .035 2 1970 ---- ---- ---- ---- .038 +.002 .036 21 1975 ---- ---- .037A .037A .039 +.001 .038 36 1980 ---- ---- ---- ---- .040 +.001 .039 3 1985 ---- ---- ---- ---- .042 +.002 .040 1 1990 ---- ---- .041A .041A .043 +.001 1 .042 3 1995 ---- ---- ---- ---- .045 +.002 .043 2 2000 ---- .048B .044A .044A .046 +.001 3 .045 12 535 2005 ---- .047B ---- .047B .048 +.002 .046 1 2010 ---- .049B ---- .049B .050 +.002 .048 1 2015 ---- .051B .049A .049A .051 +.001 .050 1 2020 ---- .053B .051A .051A .053 +.001 .052 1 2025 ---- .056B .052A .052A .055 +.001 1 .054 44 2030 ---- .058B .054A .054A .057 +.001 .056 6 2035 ---- .060B .056A .056A .059 +.001 .058 1 2040 ---- .063B .058A .058A .062 +.002 1 .060 2045 ---- .065B .060A .060A .064 +.002 .062 2050 ---- .068B .062A .062A .066 +.002 .064 80 90 2055 .074 .074 .064A .065A .069 +.002 1 .067 2060 .072 .073B .066A .068A .072 +.003 1 .069 12 2065 .074 .076B .068A .070A .074 +.002 2 .072 177 2070 .076 .080B .071A .080B .077 +.002 1 .075 1 4 2075 .070 .083B .070 .083B .080 +.002 2 .078 4 166 2080 .082 .086B .075A .086B .083 +.002 1 .081 2085 .084 .090B .078A .090B .086 +.002 1 .084 7 2090 .087 .093B .081A .093B .090 +.003 1 .087 6 13 2095 ---- .097B .084A .084A .093 +.003 .090 14 2100 .082 .101B .082 .090A .097 +.003 6 .094 876 1343 2105 ---- .105B .090A .090A .101 +.003 .098 1 2110 ---- .110B .093A .093A .105 +.004 .101 1 10 2115 ---- .114B .097A .097A .109 +.004 .105 18 2120 ---- .119B .100A .100A .114 +.004 2 .110 2 2125 ---- .124B .104A .104A .118 +.004 1 .114 29 2130 ---- .129B .108A .108A .123 +.005 .118 10 2135 ---- .134B .112A .112A .128 +.005 .123 4 2140 ---- .140B .116A .116A .133 +.005 .128 11 14 2145 ---- .145B .120A .120A .139 +.006 .133 7 2150 .140 .151B .124A .150B .144 +.006 7 .138 11 562 2155 ---- .158B .129A .129A .150 +.007 2 .143 2 35 2160 .160 .164B .134A .151A .157 +.008 1 .149 3 15 2165 ---- .171B .139A .139A .163 +.008 .155 1 10 2170 ---- .177B .144A .144A .170 +.009 .161 10 2175 .164 .184B .150A .153A .177 +.010 2 .167 130 2180 .165 .192B .155 .192B .184 +.010 20 .174 1 17 2185 ---- .200B .160A .160A .192 +.012 1 .180 2 2 2190 ---- .208B .166A .166A .199 +.012 .187 13 2195 ---- .216B .173A .173A .208 +.013 .195 3 2200 .194 .225B .179A .225B .216 +.014 12 .202 13 803 2205 ---- .235B .186A .186A .225 +.015 .210 2210 .222 .244B .192A .244B .234 +.016 1 .218 11 2215 ---- .254B .200A .200A .243 +.017 .226 7 2220 ---- .264B .207A .207A .253 +.018 1 .235 2 11 2225 .234 .274B .214A .274B .263 +.020 29 .243 25 87 2230 ---- .285B .222A .222A .273 +.020 .253 1 7 2235 .282 .297B .230A .297B .284 +.022 3 .262 1 7 2240 ---- .309B .239A .239A .295 +.023 .272 7 2245 ---- .320B .248A .248A .306 +.024 .282 24 2250 .270 .332B .248 .331B .318 +.026 187 .292 143 544 2255 .321 .345B .266A .332B .330 +.027 1 .303 2 2260 ---- .359B .276A .276A .343 +.029 2 .314 1 2265 ---- .372B .286A .286A .356 +.030 1 .326 1 19 2270 ---- .386B .296A .296A .369 +.031 2 .338 10 2275 .380 .401B .307A .401B .383 +.033 14 .350 6 146 2280 ---- .416B .318A .318A .397 +.034 .363 68 2285 ---- .431B .329A .329A .412 +.036 .376 2 41 2290 ---- .448B .341A .341A .427 +.038 .389 22 2295 .430 .464B .353A .390A .443 +.040 3 .403 13 2300 .400 .481B .365A .481B .459 +.042 80 .417 15 182 2305 ---- .498B .378A .378A .475 +.043 1 .432 2 2310 ---- .515B .391A .391A .492 +.045 3 .447 13 8 2315 .430 .534B .403A .509A .510 +.048 4 .462 5 9 2320 .409 .553B .409 .532B .528 +.050 7 .478 1 26 2325 ---- .572B .431A .431A .546 +.052 29 .494 63 64 2330 ---- .592B .447A .447A .565 +.054 .511 1 22 2335 ---- .610B .461A .461A .585 +.057 .528 39 2340 ---- .633B .476A .476A .605 +.059 1 .546 2 39 2345 ---- .654B .492A .492A .625 +.061 .564 10 2350 .585 .674B .510A .622A .646 +.063 18 .583 12 186 2355 ---- .695B .527A .527A .667 +.065 4 .602 1 319 2360 ---- .718B .544A .544A .689 +.068 .621 26 2365 ---- .741B .571A .571A .712 +.071 .641 22 28 2370 ---- .765B .589A .589A .734 +.073 1 .661 5 5 2375 ---- .790B .608A .608A .758 +.076 5 .682 1 27 2380 .679 .812B .627A .692A .782 +.079 3 .703 1 4 2385 .753 .838B .647A .677A .806 +.081 2 .725 3 10 2390 .782 .863B .666A .697A .831 +.084 1 .747 6 53 2395 ---- .889B .687A .687A .856 +.086 .770 2 27 2400 .800 .915B .710A .915B .882 +.089 20 .793 162 181 2405 .840 .942B .729A .942B .908 +.092 1 .816 1 5 2410 .902 .970B .751A .970B .935 +.095 6 .840 1 54 2415 ---- .997B .774A .774A .962 +.098 1 .864 3 2420 ---- 1.026B .797A .797A .989 +.100 .889 4 37 2425 .915 1.055B .819A .855A 1.017 +.103 3 .914 1 47 2430 .995 1.084B .842A .931A 1.046 +.106 4 .940 3 4 2435 ---- 1.113B .866A .866A 1.075 +.109 2 .966 2 2440 ---- 1.144B .890A .890A 1.104 +.111 .993 8 7 2445 ---- 1.175B .913A .913A 1.134 +.115 2 1.019 11 11 2450 .960 1.205B .937A 1.205B 1.164 +.117 1 1.047 1 54 2455 ---- 1.237B .962A .962A 1.195 +.120 1.075 9 2460 .990 1.269B .987A 1.269B 1.226 +.123 10 1.103 1 2465 ---- 1.300B 1.013A 1.013A 1.258 +.127 1.131 2 2470 ---- 1.333B 1.039A 1.039A 1.290 +.130 1.160 1 2475 1.287 1.366B 1.066A 1.239A 1.322 +.132 2 1.190 4 2480 ---- 1.400B 1.092A 1.092A 1.355 +.135 1.220 4 2485 ---- 1.434B 1.116A 1.116A 1.388 +.138 1.250 3 2490 ---- 1.468B 1.144A 1.144A 1.422 +.141 1.281 1 2495 ---- 1.500B 1.172A 1.172A 1.456 +.144 1.312 5 2500 ---- 1.538B 1.201A 1.201A 1.490 +.147 1.343 2 37 2505 ---- 1.573B 1.233A 1.233A 1.525 +.150 1.375 3 7 2510 ---- 1.608B 1.262A 1.262A 1.560 +.153 1.407 2515 ---- 1.645B 1.290A 1.290A 1.595 +.155 1.440 2 2520 ---- 1.681B 1.323A 1.323A 1.631 +.158 1.473 1 2525 ---- 1.719B 1.354A 1.354A 1.667 +.161 1.506 2 2530 ---- 1.752B 1.385A 1.385A 1.704 +.164 1.540 4 2535 ---- 1.790B 1.416A 1.416A 1.741 +.167 1.574 2 2540 ---- 1.827B 1.448A 1.448A 1.778 +.170 1.608 2545 ---- 1.866B 1.484A 1.484A 1.816 +.173 1.643 2550 ---- 1.909B 1.515A 1.515A 1.853 +.175 1.678 9 2555 ---- 1.943B 1.548A 1.548A 1.892 +.179 1.713 2560 ---- 1.982B 1.582A 1.582A 1.930 +.181 1.749 2 2565 ---- 2.021B 1.616A 1.616A 1.969 +.184 1.785 8 2570 ---- 2.061B 1.650A 1.650A 2.008 +.186 1.822 2575 ---- 2.106B 1.685A 1.685A 2.048 +.190 1.858 2580 ---- 2.141B 1.721A 1.721A 2.087 +.192 1.895 2585 ---- 2.181B 1.749A 1.749A 2.127 +.194 1.933 2590 ---- 2.222B 1.792A 1.792A 2.167 +.197 1.970 3 2595 ---- 2.263B 1.821A 1.821A 2.208 +.200 2.008 9 2600 ---- 2.311B 1.864A 1.864A 2.249 +.202 2.047 10 2605 ---- 2.346B 1.894A 1.894A 2.290 +.205 2.085 2610 ---- 2.387B 1.934A 1.934A 2.331 +.207 2.124 2615 ---- 2.427B 2.059A 2.059A 2.373 +.210 2.163 2620 ---- 2.430B 2.097A 2.097A 2.414 +.211 2.203 2625 ---- 2.521B 2.077A 2.077A 2.456 +.214 2.242 3 2630 ---- ---- ---- 2.174A 2.498 ---- ---- 2635 ---- ---- ---- 2.214A 2.541 ---- ---- 2650 ---- 2.736B 2.268A 2.268A 2.669 +.224 2.445 15 2675 ---- 2.956B 2.475A 2.475A 2.887 +.234 2.653 1 2700 ---- 3.180B 2.736A 2.736A 3.110 +.244 2.866 15 2725 ---- 3.408B 2.893A 2.893A 3.335 +.251 3.084 1 2750 ---- 3.638B 3.165A 3.165A 3.565 +.258 3.307 3 2775 ---- 3.871B 3.386A 3.386A 3.796 +.263 3.533 1 4 2800 ---- 4.106B 3.609A 3.609A 4.031 +.269 3.762 1 9 2825 ---- 4.344B 3.836A 3.836A 4.267 +.274 3.993 4 2850 4.398 4.583B 4.135A 4.281A 4.505 +.277 1 4.228 1 1 2875 ---- 4.824B 4.371A 4.371A 4.744 +.280 4.464 7 2900 ---- 5.065B 4.609A 4.609A 4.985 +.283 4.702 1 2925 5.118 5.308B 4.847A 4.999A 5.227 +.286 3 4.941 2 2 2950 ---- 5.448B 5.088A 5.088A 5.470 +.288 5.182 1 2975 ---- 5.574B 5.329A 5.329A 5.714 +.290 5.424 2 3 3000 ---- ---- 5.571A 5.571A 5.959 +.292 5.667 3025 ---- ---- ---- ---- 6.204 +.293 5.911 1 3050 ---- ---- ---- ---- 6.450 +.294 6.156 3 3075 ---- ---- ---- ---- 6.697 +.296 6.401 1 3100 ---- ---- ---- ---- 6.944 +.296 6.648 4 3125 ---- ---- ---- ---- 7.192 +.298 6.894 7 3150 ---- ---- ---- ---- 7.440 +.299 7.141 4 3175 ---- ---- ---- ---- 7.688 +.299 7.389 4 3200 ---- ---- ---- ---- 7.937 +.300 7.637 1 3225 ---- ---- ---- ---- 8.185 +.300 7.885 4 3250 ---- ---- ---- ---- 8.435 +.302 8.133 6 3275 ---- ---- ---- ---- 8.684 +.302 8.382 6 3300 ---- ---- ---- ---- 8.933 +.302 8.631 2 3325 ---- ---- ---- ---- 9.183 +.303 8.880 1 3350 ---- ---- ---- ---- 9.432 +.303 9.129 3375 ---- ---- ---- ---- 9.682 +.303 9.379 1 3400 ---- ---- ---- ---- 9.932 +.303 9.629 2 3425 ---- ---- ---- ---- 10.182 +.304 9.878 2 3450 ---- ---- ---- ---- 10.432 +.304 10.128 3 3475 ---- ---- ---- ---- 10.682 +.304 10.378 1 3500 ---- ---- ---- ---- 10.932 +.304 10.628 3525 ---- ---- ---- ---- 11.182 +.304 10.878 2 3550 ---- ---- ---- ---- 11.432 +.304 11.128 3 3575 ---- ---- ---- ---- 11.682 +.304 11.378 1 3600 ---- ---- ---- ---- 11.932 +.304 11.628 3625 ---- ---- ---- ---- 12.182 +.304 11.878 2 3650 ---- ---- ---- ---- 12.432 +.304 12.128 1 3675 ---- ---- ---- ---- 12.682 +.304 12.378 1 3700 ---- ---- ---- ---- 12.932 +.304 12.628 3725 ---- ---- ---- ---- 13.182 +.304 12.878 4000 ---- ---- ---- ---- 15.932 +.304 15.628 1 4500 ---- ---- ---- ---- 20.932 +.304 20.628 5000 ---- ---- ---- ---- 25.932 +.304 25.628 6000 ---- ---- ---- ---- 35.932 +.304 35.628 7500 ---- ---- ---- ---- 50.932 +.304 50.628 775 ---- ---- ---- ---- .001 UNCH 1 .001 1 1 800 ---- ---- ---- ---- .001 UNCH .001 21 825 ---- ---- ---- ---- .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 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 1 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 8 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .004 -.001 .005 18 1325 ---- ---- ---- ---- .005 UNCH .005 3 1350 ---- ---- ---- ---- .006 UNCH .006 1 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 UNCH .007 1425 ---- ---- ---- ---- .008 UNCH .008 9 1450 ---- ---- ---- ---- .009 +.001 .008 9 1475 ---- ---- ---- ---- .010 +.001 .009 2 1500 ---- ---- ---- ---- .011 +.001 .010 42 1525 ---- ---- ---- ---- .012 +.001 .011 5 1550 ---- ---- ---- ---- .013 +.001 .012 37 1575 ---- ---- ---- ---- .014 UNCH .014 8 1600 ---- ---- ---- ---- .016 +.001 .015 5 11 1625 ---- ---- ---- ---- .017 UNCH .017 7 1650 ---- ---- ---- ---- .019 -.001 .020 7 1675 ---- ---- ---- ---- .021 -.001 .022 111 1700 .022 .024 .022 .024 .024 -.001 30 .025 62 1725 ---- ---- ---- ---- .027 -.002 .029 6 1750 ---- ---- ---- ---- .030 -.003 .033 12 1775 ---- ---- ---- ---- .034 -.003 1 .037 9 1800 ---- ---- ---- .041A .039 -.004 2 .043 20 1825 ---- ---- ---- ---- .045 -.003 .048 11 1850 ---- ---- ---- ---- .052 -.003 .055 2 22 1875 .060 .060 .056 .056 .060 -.002 4 .062 11 1900 .067 .067 .067 .069B .070 -.001 3 .071 609 1925 ---- ---- .080A .080A .081 UNCH .081 7 1950 .093 .095B .091A .091A .094 +.001 6 .093 1 19 1975 .104 .108B .104 .108B .108 +.001 1 .107 11 2000 ---- .126B .118A .118A .125 +.002 6 .123 2 688 2025 ---- .146B .136A .136A .145 +.004 .141 15 2050 ---- .170B .155A .155A .167 +.004 6 .163 16 2075 .189 .198B .178A .193B .193 +.005 4 .188 22 2100 ---- .229B .204A .204A .224 +.008 2 .216 601 2125 ---- .267B .233A .233A .259 +.010 .249 52 2150 ---- .309B .267A .267A .301 +.014 15 .287 1 104 2160 ---- .328B .282A .282A .319 +.015 .304 2165 ---- .337B .290A .290A .328 +.016 .312 2170 ---- .347B .298A .298A .338 +.017 .321 2175 ---- .357B .306A .306A .348 +.018 .330 7 2180 ---- .368B .314A .314A .358 +.018 .340 2 2185 ---- .379B .323A .323A .368 +.019 .349 2190 ---- .390B .331A .331A .379 +.020 .359 2195 ---- .401B .341A .341A .390 +.021 .369 1 2200 .395 .412B .350A .409B .402 +.023 1 .379 1 670 2205 ---- .423B .359A .359A .413 +.023 1 .390 5 2210 ---- .437B .369A .369A .425 +.024 .401 5 2215 ---- .449B .379A .379A .437 +.025 .412 1 2220 ---- .462B .390A .390A .450 +.027 1 .423 1 1 2225 ---- .475B .400A .400A .463 +.028 .435 6 2230 ---- .487B .411A .411A .476 +.029 .447 2235 ---- .500B .422A .422A .489 +.030 .459 2240 ---- .514B .433A .433A .503 +.032 .471 2245 ---- .529B .444A .444A .517 +.033 .484 6 6 2250 ---- .544B .456A .456A .532 +.035 .497 37 2255 ---- .559B .468A .468A .546 +.035 .511 2260 ---- .574B .482A .482A .562 +.038 .524 1 2265 ---- .590B .493A .493A .577 +.039 .538 2270 ---- .606B .508A .508A .593 +.040 .553 1 2275 ---- .623B .521A .521A .609 +.042 .567 3 2280 ---- .640B .534A .534A .625 +.043 .582 7 2285 ---- .656B .548A .548A .642 +.045 .597 2290 ---- .673B .563A .563A .659 +.046 .613 5 2295 ---- .691B .577A .577A .677 +.048 .629 2300 .610 .710B .592A .687A .694 +.049 21 .645 15 214 2305 ---- .728B .607A .607A .713 +.052 .661 2310 ---- .747B .623A .623A .731 +.053 .678 3 2315 ---- .766B .639A .639A .750 +.055 .695 5 5 2320 ---- .786B .655A .655A .769 +.056 .713 2325 ---- .807B .671A .671A .789 +.058 .731 53 2330 ---- .827B .688A .688A .809 +.060 .749 2335 ---- .847B .705A .705A .829 +.062 .767 2340 ---- .870B .722A .722A .850 +.064 .786 1 2345 ---- .891B .740A .740A .871 +.065 .806 9 2350 ---- .913B .757A .757A .892 +.067 .825 117 2355 ---- .936B .776A .776A .914 +.069 .845 2 2360 ---- .958B .795A .795A .936 +.071 .865 1 2365 ---- .981B .814A .814A .959 +.073 .886 2 2370 ---- 1.005B .832A .832A .981 +.074 .907 2 2375 1.000 1.029B .852A 1.000 1.005 +.077 3 .928 37 2380 ---- 1.054B .881A .881A 1.028 +.078 .950 2 2385 ---- 1.078B .901A .901A 1.052 +.080 .972 2390 ---- 1.103B .922A .922A 1.077 +.082 .995 1 2395 ---- 1.129B .943A .943A 1.101 +.084 1.017 1 2400 1.100 1.154B .964A .992A 1.126 +.086 2 1.040 3 2405 ---- 1.180B .986A .986A 1.152 +.088 1.064 2410 ---- 1.207B 1.008A 1.008A 1.177 +.089 1.088 2415 ---- 1.233B 1.031A 1.031A 1.204 +.092 1.112 1 2420 ---- 1.261B 1.055A 1.055A 1.230 +.094 1.136 2425 ---- 1.288B 1.078A 1.078A 1.257 +.096 1.161 2 2430 ---- 1.316B 1.101A 1.101A 1.284 +.097 1.187 2435 ---- 1.344B 1.125A 1.125A 1.312 +.100 1.212 2440 ---- 1.373B 1.149A 1.149A 1.340 +.102 1.238 10 2445 ---- 1.402B 1.174A 1.174A 1.368 +.104 1.264 2450 ---- 1.431B 1.198A 1.198A 1.397 +.106 1.291 3 37 2455 ---- 1.460B 1.223A 1.223A 1.426 +.108 1.318 2 2460 ---- 1.490B 1.248A 1.248A 1.455 +.110 1.345 2465 ---- 1.520B 1.274A 1.274A 1.485 +.112 1.373 2470 ---- 1.551B 1.300A 1.300A 1.515 +.115 1.400 2475 ---- 1.582B 1.326A 1.326A 1.545 +.116 1.429 2 2480 ---- 1.613B 1.352A 1.352A 1.576 +.119 1.457 2485 ---- 1.644B 1.379A 1.379A 1.607 +.121 1.486 2490 ---- 1.676B 1.407A 1.407A 1.638 +.123 1.515 2495 ---- 1.708B 1.434A 1.434A 1.670 +.125 1.545 6 2500 ---- 1.741B 1.464A 1.464A 1.701 +.126 1.575 1 1 2505 ---- 1.774B 1.490A 1.490A 1.734 +.129 1.605 2510 ---- 1.807B 1.518A 1.518A 1.766 +.131 1.635 2515 ---- 1.840B 1.547A 1.547A 1.799 +.133 1.666 2520 ---- 1.874B 1.576A 1.576A 1.832 +.135 1.697 2525 ---- 1.908B 1.605A 1.605A 1.866 +.138 1.728 1 1 2530 ---- 1.942B 1.635A 1.635A 1.899 +.139 1.760 2535 ---- 1.977B 1.665A 1.665A 1.933 +.142 1.791 2540 ---- 2.012B 1.695A 1.695A 1.968 +.145 1.823 2545 ---- 2.047B 1.726A 1.726A 2.002 +.146 1.856 2550 ---- 2.083B 1.757A 1.757A 2.037 +.148 1.889 1 2555 ---- 2.119B 1.788A 1.788A 2.072 +.150 1.922 2560 ---- 2.155B 1.816A 1.816A 2.107 +.152 1.955 2565 ---- 2.191B 1.848A 1.848A 2.143 +.155 1.988 2570 ---- 2.227B 1.880A 1.880A 2.179 +.157 2.022 2 2575 ---- 2.264B 1.912A 1.912A 2.215 +.159 2.056 1 1 2580 ---- 2.301B 1.945A 1.945A 2.251 +.161 2.090 2 2585 ---- 2.338B 1.978A 1.978A 2.288 +.163 2.125 2590 ---- 2.376B 2.011A 2.011A 2.325 +.165 2.160 2595 ---- 2.414B 2.044A 2.044A 2.362 +.167 2.195 2600 ---- 2.452B 2.078A 2.078A 2.399 +.169 2.230 1 2605 ---- 2.490B 2.111A 2.111A 2.437 +.171 2.266 2610 ---- 2.501B 2.145A 2.145A 2.475 +.173 2.302 2615 ---- 2.530B 2.180A 2.180A 2.513 +.175 2.338 2620 ---- 2.548B 2.217A 2.217A 2.551 +.177 2.374 2625 ---- 2.642B 2.252A 2.252A 2.589 +.179 2.410 2630 ---- 2.628B 2.287A 2.287A 2.628 +.181 2.447 2635 ---- 2.666B 2.323A 2.323A 2.667 +.183 2.484 2640 ---- 2.708B 2.358A 2.358A 2.706 +.184 2.522 2645 ---- ---- ---- 2.394A 2.745 ---- ---- 2650 ---- 2.840B 2.430A 2.430A 2.784 +.187 2.597 2655 ---- ---- ---- 2.467A 2.824 ---- ---- 2675 ---- 3.043B 2.616A 2.616A 2.984 +.196 2.788 1 2700 ---- 3.250B 2.911A 2.911A 3.189 +.204 2.985 2725 ---- 3.461B 3.110A 3.110A 3.397 +.211 3.186 2750 ---- 3.676B 3.309A 3.309A 3.609 +.217 3.392 1 2775 ---- 3.894B 3.512A 3.512A 3.825 +.224 3.601 2800 ---- 4.114B 3.718A 3.718A 4.044 +.230 3.814 2825 ---- 4.338B 3.928A 3.928A 4.265 +.235 4.030 2 2850 ---- 4.564B 4.141A 4.141A 4.490 +.241 4.249 1 2875 ---- 4.792B 4.359A 4.359A 4.716 +.245 4.471 1 2900 ---- 5.021B 4.578A 4.578A 4.945 +.250 4.695 1 2925 ---- 5.253B 4.800A 4.800A 5.176 +.255 4.921 1 2950 ---- 5.485B 5.023A 5.023A 5.408 +.258 5.150 1 2975 ---- 5.720B 5.250A 5.250A 5.642 +.262 5.380 3000 ---- 5.956B 5.479A 5.479A 5.877 +.265 5.612 3025 ---- 6.193B 5.709A 5.709A 6.114 +.269 5.845 3050 ---- 6.431B 5.990A 5.990A 6.352 +.272 6.080 2 3075 ---- 6.671B 6.227A 6.227A 6.591 +.275 6.316 3100 ---- 6.911B 6.463A 6.463A 6.830 +.276 6.554 3125 ---- 7.152B 6.701A 6.701A 7.071 +.279 6.792 2 3150 ---- 7.394B 6.940A 6.940A 7.312 +.281 7.031 3175 ---- 7.636B 7.180A 7.180A 7.554 +.282 7.272 3200 ---- 7.880B 7.420A 7.420A 7.797 +.284 7.513 2 3225 ---- 8.124B 7.662A 7.662A 8.041 +.286 7.755 3250 ---- 8.276B 7.904A 7.904A 8.285 +.287 7.998 3275 ---- 8.398B 8.147A 8.147A 8.529 +.288 8.241 3300 ---- ---- 8.390A 8.390A 8.774 +.289 8.485 3325 ---- ---- ---- ---- 9.019 +.290 8.729 3350 ---- ---- ---- ---- 9.265 +.291 8.974 3375 ---- ---- ---- ---- 9.511 +.292 9.219 3400 ---- ---- ---- ---- 9.758 +.293 9.465 1 3425 ---- ---- ---- ---- 10.005 +.294 9.711 3450 ---- ---- ---- ---- 10.252 +.294 9.958 3500 ---- ---- ---- ---- 10.748 +.296 10.452 4000 ---- ---- ---- ---- 15.741 +.302 15.439 5000 ---- ---- ---- ---- 25.741 +.302 25.439 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 75.741 +.302 75.439 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .004 UNCH .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 UNCH .005 1200 ---- ---- ---- ---- .005 -.001 .006 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 233 1325 ---- ---- ---- ---- .010 UNCH .010 1 1350 ---- ---- ---- ---- .011 -.001 .012 1375 ---- ---- ---- ---- .013 UNCH .013 1 1400 ---- ---- ---- ---- .014 UNCH .014 1 1425 ---- ---- ---- ---- .016 UNCH .016 1450 ---- ---- ---- ---- .017 -.001 .018 1475 ---- ---- ---- ---- .019 -.001 .020 200 1500 ---- ---- ---- ---- .021 -.001 .022 1000 1525 ---- ---- ---- ---- .024 UNCH .024 215 1550 ---- ---- ---- ---- .026 -.001 .027 40 1575 ---- ---- ---- ---- .029 -.001 .030 19 1600 ---- ---- ---- ---- .032 -.001 .033 2001 1625 ---- ---- ---- ---- .036 UNCH .036 102 1650 ---- ---- ---- ---- .040 UNCH .040 62 1675 ---- ---- ---- ---- .044 -.001 .045 2 109 1700 ---- ---- ---- ---- .050 UNCH .050 1004 1725 ---- ---- ---- ---- .055 -.001 1 .056 28 1750 ---- ---- ---- ---- .062 UNCH .062 126 1775 ---- ---- ---- ---- .070 +.001 .069 17 1800 ---- ---- ---- ---- .078 UNCH .078 111 1825 ---- .088B ---- .088B .088 +.001 1 .087 9 1850 ---- .100B ---- .100B .099 +.001 .098 12 1875 ---- .113B ---- .113B .112 +.002 1 .110 139 1900 ---- .128B ---- .128B .127 +.003 .124 35 1925 ---- .146B .139A .139A .143 +.003 .140 6 1950 ---- .166B .156A .156A .163 +.005 1 .158 6 1975 ---- .188B .175A .175A .185 +.006 .179 12 2000 ---- .214B .197A .197A .209 +.007 .202 1 137 2025 ---- .243B .221A .221A .238 +.009 .229 2050 ---- .276B .248A .248A .270 +.011 .259 2075 ---- .313B .279A .279A .307 +.014 .293 14 2100 ---- .356B .313A .313A .348 +.017 .331 1 19 2125 ---- .403B .353A .353A .395 +.021 .374 5 2150 ---- .456B .396A .396A .447 +.025 .422 1 51 2175 ---- .515B .444A .444A .505 +.030 .475 25 2200 ---- .580B .499A .499A .570 +.035 1 .535 15 2225 .623 .653B .560A .596A .642 +.042 6 .600 36 2250 ---- .733B .627A .627A .721 +.048 .673 7 2275 .762 .819B .701A .748A .808 +.056 4 .752 7 2300 ---- .916B .782A .782A .902 +.064 1 .838 34 2325 ---- 1.020B .869A .869A 1.004 +.072 .932 3 2350 ---- 1.133B .965A .965A 1.114 +.081 1.033 3 1 2375 ---- 1.253B 1.067A 1.067A 1.231 +.089 1.142 3 2400 ---- 1.382B 1.227A 1.227A 1.357 +.098 1.259 1 2 2425 ---- 1.518B 1.348A 1.348A 1.490 +.107 1.383 6 2450 1.610 1.661B 1.476A 1.661B 1.631 +.116 5 1.515 1 5 2475 ---- 1.812B 1.612A 1.612A 1.779 +.125 1.654 6 2500 ---- 1.970B 1.755A 1.755A 1.935 +.134 1.801 4 2525 ---- 2.134B 1.847A 1.847A 2.097 +.142 1.955 2550 ---- 2.305B 1.998A 1.998A 2.265 +.150 2.115 4 2575 ---- 2.481B 2.156A 2.156A 2.439 +.158 2.281 5 2600 ---- 2.663B 2.320A 2.320A 2.619 +.166 2.453 2 8 2625 ---- 2.852B 2.489A 2.489A 2.804 +.174 2.630 2 5 2650 ---- 3.043B 2.664A 2.664A 2.994 +.181 2.813 4 2675 ---- 3.239B 2.840A 2.840A 3.188 +.188 3.000 3 2700 ---- 3.440B 3.025A 3.025A 3.386 +.195 3.191 3 2725 ---- 3.644B 3.214A 3.214A 3.589 +.203 3.386 6 2750 ---- 3.852B 3.513A 3.513A 3.795 +.209 3.586 1 2775 ---- 4.062B 3.715A 3.715A 4.004 +.215 3.789 2800 ---- 4.276B 3.920A 3.920A 4.216 +.221 3.995 1 2825 ---- 4.493B 4.129A 4.129A 4.431 +.226 4.205 2850 ---- 4.712B 4.340A 4.340A 4.648 +.231 4.417 1 2875 ---- 4.933B 4.554A 4.554A 4.868 +.236 4.632 1 2900 ---- 5.156B 4.770A 4.770A 5.090 +.240 4.850 2925 ---- 5.382B 4.987A 4.987A 5.314 +.245 5.069 2950 ---- 5.609B 5.204A 5.204A 5.540 +.249 5.291 1 2975 ---- 5.837B 5.424A 5.424A 5.768 +.253 5.515 1 3000 ---- 6.067B 5.642A 5.642A 5.997 +.256 5.741 1 3025 ---- 6.299B 5.865A 5.865A 6.227 +.259 5.968 3 3050 ---- 6.532B 6.089A 6.089A 6.459 +.262 6.197 2 3075 ---- 6.764B 6.316A 6.316A 6.692 +.265 6.427 1 3100 ---- 6.999B 6.545A 6.545A 6.926 +.267 6.659 3125 ---- 7.236B 6.774A 6.774A 7.161 +.270 6.891 5 3150 ---- 7.473B 7.005A 7.005A 7.398 +.273 7.125 1 3175 ---- 7.710B 7.237A 7.237A 7.635 +.275 7.360 2 3200 ---- 7.949B 7.509A 7.509A 7.873 +.277 7.596 3 3225 ---- 8.188B 7.745A 7.745A 8.111 +.278 7.833 4 3250 ---- 8.429B 7.983A 7.983A 8.351 +.280 8.071 2 3275 ---- 8.669B 8.220A 8.220A 8.591 +.281 8.310 6 3300 ---- 8.911B 8.460A 8.460A 8.832 +.283 8.549 3 3325 ---- 9.153B 8.700A 8.700A 9.074 +.285 8.789 8 3350 ---- 9.396B 8.940A 8.940A 9.316 +.286 9.030 9 3375 ---- 9.639B 9.180A 9.180A 9.558 +.286 9.272 10 3400 ---- 9.882B 9.423A 9.423A 9.801 +.287 9.514 12 3425 10.004 10.126B 9.665A 10.125B 10.045 +.289 2 9.756 2 3450 ---- 10.308B 9.907A 9.907A 10.289 +.290 9.999 3500 ---- 10.520B 10.394A 10.394A 10.779 +.292 10.487 11 4000 ---- ---- ---- ---- 15.741 +.302 15.439 5000 ---- ---- ---- ---- 25.741 +.302 25.439 6000 ---- ---- ---- ---- 35.741 +.302 35.439 7000 ---- ---- ---- ---- 45.741 +.302 45.439 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.741 +.302 55.439 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.741 +.302 65.439 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .012 -.001 .013 1250 ---- ---- ---- ---- .013 -.001 .014 1275 ---- ---- ---- ---- .015 -.001 .016 1300 ---- ---- ---- ---- .016 -.001 .017 1325 ---- ---- ---- ---- .017 -.002 .019 1350 ---- ---- ---- ---- .019 -.001 .020 1375 ---- ---- ---- ---- .021 -.001 .022 1400 ---- ---- ---- ---- .023 -.001 .024 1425 ---- ---- ---- ---- .025 -.001 .026 1450 ---- ---- ---- ---- .028 -.001 .029 1475 ---- ---- ---- ---- .031 -.001 .032 1500 ---- ---- ---- ---- .034 -.001 .035 1525 ---- ---- ---- ---- .037 -.001 .038 1550 ---- ---- ---- ---- .041 -.001 .042 1575 ---- ---- ---- ---- .046 -.001 .047 1600 ---- ---- ---- ---- .051 -.001 .052 100 1625 ---- ---- ---- ---- .057 -.001 .058 1650 ---- ---- ---- ---- .063 -.001 .064 1675 ---- ---- ---- ---- .071 -.001 .072 1 1700 ---- ---- ---- ---- .079 -.001 .080 3 1725 ---- ---- ---- ---- .088 -.001 .089 2 1750 ---- ---- ---- ---- .098 -.001 .099 1 1775 ---- ---- .109A .109A .109 -.001 .110 3 1800 ---- ---- .121A .121A .122 UNCH .122 6 1825 ---- ---- .134A .134A .136 UNCH .136 3 1850 ---- ---- .149A .149A .151 UNCH .151 2 1875 ---- ---- .166A .166A .169 +.001 .168 2 1900 ---- .188B .183A .183A .188 +.002 .186 5 1925 ---- .210B .203A .203A .210 +.003 .207 1 1950 ---- .236B .225A .225A .235 +.005 .230 57 1975 ---- .264B .249A .249A .263 +.007 .256 2000 ---- .296B .276A .276A .294 +.009 .285 400 416 2025 ---- .331B .305A .305A .328 +.011 .317 2050 ---- .371B .339A .339A .367 +.014 .353 10 2075 ---- .415B .376A .376A .410 +.017 .393 16 16 2100 .455 .463B .417A .435A .457 +.020 1 .437 9 9 2125 ---- .517B .462A .462A .510 +.024 .486 2150 ---- .576B .512A .512A .568 +.028 .540 2175 ---- .641B .565A .565A .632 +.033 .599 2 2200 ---- .712B .626A .626A .702 +.038 .664 3 2225 ---- .789B .691A .691A .778 +.044 .734 6 2250 ---- .874B .763A .763A .861 +.051 .810 3 2275 .910 .963B .841A .963B .950 +.057 7 .893 2300 ---- 1.061B .925A .925A 1.047 +.065 .982 9 9 2325 ---- 1.166B 1.016A 1.016A 1.150 +.072 1.078 2350 ---- 1.279B 1.113A 1.113A 1.260 +.080 1.180 2375 ---- 1.398B 1.216A 1.216A 1.377 +.088 1.289 2400 ---- 1.524B 1.327A 1.327A 1.501 +.096 1.405 2 2425 ---- 1.657B 1.498A 1.498A 1.632 +.105 1.527 25 25 2450 ---- 1.797B 1.624A 1.624A 1.769 +.113 1.656 1 2475 ---- 1.943B 1.756A 1.756A 1.913 +.121 1.792 2 2500 ---- 2.095B 1.895A 1.895A 2.063 +.129 1.934 2525 ---- 2.254B 2.040A 2.040A 2.220 +.138 2.082 3 2550 ---- 2.418B 2.131A 2.131A 2.382 +.146 2.236 2575 ---- 2.587B 2.285A 2.285A 2.549 +.153 2.396 2600 ---- 2.763B 2.445A 2.445A 2.722 +.160 2.562 4 2625 ---- 2.942B 2.609A 2.609A 2.900 +.168 2.732 2650 ---- 3.127B 2.778A 2.778A 3.082 +.175 2.907 2 2675 ---- 3.315B 2.951A 2.951A 3.268 +.181 3.087 1 2 2700 ---- 3.507B 3.129A 3.129A 3.459 +.188 3.271 2 2725 ---- 3.703B 3.311A 3.311A 3.653 +.194 3.459 2 2750 ---- 3.903B 3.497A 3.497A 3.851 +.200 3.651 4 2775 ---- 4.106B 3.682A 3.682A 4.053 +.207 3.846 2800 ---- 4.312B 3.875A 3.875A 4.257 +.213 4.044 1 2825 ---- 4.520B 4.179A 4.179A 4.464 +.218 4.246 2 2850 ---- 4.731B 4.381A 4.381A 4.673 +.223 4.450 2875 ---- 4.945B 4.588A 4.588A 4.886 +.229 4.657 2900 ---- 5.161B 4.796A 4.796A 5.100 +.233 4.867 2925 ---- 5.379B 5.007A 5.007A 5.317 +.238 5.079 2950 ---- 5.599B 5.220A 5.220A 5.536 +.243 5.293 2975 ---- 5.820B 5.437A 5.437A 5.756 +.247 5.509 3000 ---- 6.044B 5.653A 5.653A 5.978 +.251 5.727 3025 ---- 6.269B 5.872A 5.872A 6.202 +.255 5.947 3050 ---- 6.495B 6.094A 6.094A 6.427 +.258 6.169 3075 ---- 6.723B 6.317A 6.317A 6.654 +.261 6.393 3100 ---- 6.952B 6.540A 6.540A 6.882 +.264 6.618 3125 ---- 7.182B 6.767A 6.767A 7.111 +.267 6.844 3150 ---- 7.413B 6.993A 6.993A 7.342 +.270 7.072 3175 ---- 7.646B 7.221A 7.221A 7.573 +.273 7.300 2 3200 ---- 7.879B 7.449A 7.449A 7.806 +.276 7.530 3225 ---- 8.113B 7.678A 7.678A 8.039 +.278 7.761 3250 ---- 8.348B 7.909A 7.909A 8.273 +.280 7.993 3275 ---- 8.583B 8.140A 8.140A 8.509 +.283 8.226 3300 ---- 8.820B 8.372A 8.372A 8.745 +.285 8.460 3325 ---- 9.058B 8.606A 8.606A 8.981 +.287 8.694 3350 ---- 9.296B 8.840A 8.840A 9.219 +.289 8.930 3375 ---- 9.535B 9.085A 9.085A 9.457 +.291 9.166 3400 ---- 9.774B 9.321A 9.321A 9.696 +.293 9.403 3425 ---- 10.014B 9.559A 9.559A 9.935 +.294 9.641 3450 ---- 10.255B 9.797A 9.797A 10.176 +.297 9.879 3475 ---- ---- ---- 10.046A 10.416 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 -.001 .011 10000 ---- ---- ---- ---- 75.555 +.320 75.235 1025 ---- ---- ---- ---- .011 -.001 .012 1050 ---- ---- ---- ---- .012 -.001 .013 157 1075 ---- ---- ---- ---- .013 -.001 .014 1100 ---- ---- ---- ---- .014 -.001 .015 1 1125 ---- ---- ---- ---- .015 -.001 .016 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .018 UNCH .018 1200 ---- ---- ---- ---- .019 -.001 .020 9 1225 ---- ---- ---- ---- .021 UNCH .021 1250 ---- ---- ---- ---- .022 UNCH .022 1275 ---- ---- ---- ---- .024 UNCH .024 1300 ---- ---- ---- ---- .026 +.001 .025 1325 ---- ---- ---- ---- .028 +.001 .027 1350 ---- ---- ---- ---- .030 UNCH .030 1375 ---- ---- ---- ---- .033 +.001 .032 1400 ---- ---- ---- ---- .035 UNCH .035 102 1425 ---- ---- ---- ---- .039 +.001 .038 1450 ---- ---- ---- ---- .042 UNCH .042 1475 ---- ---- ---- ---- .047 UNCH .047 1500 ---- ---- ---- ---- .051 -.001 .052 2 1525 ---- ---- ---- ---- .057 -.001 .058 6 1550 ---- ---- ---- ---- .063 -.001 .064 2 1575 ---- ---- ---- ---- .069 -.002 .071 1600 ---- ---- ---- ---- .077 -.002 .079 40 1625 ---- ---- ---- ---- .086 -.001 .087 42 1650 ---- ---- ---- ---- .095 -.001 .096 42 1675 ---- ---- ---- ---- .106 UNCH .106 171 1700 ---- ---- ---- ---- .117 UNCH .117 148 1725 ---- ---- ---- ---- .130 +.001 .129 2 1750 ---- ---- ---- ---- .144 +.001 .143 52 1775 ---- ---- ---- ---- .159 +.001 .158 1800 ---- ---- ---- ---- .177 +.003 .174 26 1825 ---- ---- ---- ---- .196 +.004 .192 10 1850 ---- ---- ---- ---- .217 +.004 .213 132 1875 ---- .237B .234A .234A .240 +.005 .235 14 1900 ---- .263B .256A .256A .266 +.006 .260 4 1925 ---- .291B .281A .281A .294 +.007 .287 1950 ---- .323B .309A .309A .325 +.008 .317 20 1975 ---- .358B .340A .340A .360 +.011 .349 2000 ---- .397B .374A .374A .398 +.012 .386 2 152 2025 ---- .440B .411A .411A .440 +.015 .425 2050 ---- .487B .452A .452A .486 +.017 .469 140 2075 ---- .539B .496A .496A .537 +.020 .517 1 2100 .555 .596B .545A .596B .592 +.023 15 .569 48 2125 ---- .657B .598A .598A .653 +.028 .625 2150 ---- .724B .655A .655A .719 +.032 .687 41 2175 ---- .810B .718A .718A .790 +.036 .754 2200 ---- .875B .787A .787A .867 +.041 .826 103 2225 ---- .961B .860A .860A .951 +.047 .904 8 2250 1.025 1.049B .940A 1.049B 1.040 +.053 25 .987 2275 ---- 1.146B 1.025A 1.025A 1.136 +.059 1.077 2300 ---- 1.250B 1.116A 1.116A 1.238 +.066 1.172 101 2325 ---- 1.362B 1.213A 1.213A 1.347 +.073 1.274 7 2350 ---- 1.477B 1.317A 1.317A 1.462 +.080 1.382 8 2375 ---- 1.600B 1.425A 1.425A 1.583 +.087 1.496 2400 ---- 1.729B 1.539A 1.539A 1.710 +.094 1.616 102 2425 ---- 1.864B 1.660A 1.660A 1.843 +.101 1.742 2450 ---- 2.005B 1.790A 1.790A 1.982 +.109 1.873 2475 ---- 2.152B 1.981A 1.981A 2.127 +.116 2 2.011 7 61 2500 ---- 2.304B 2.121A 2.121A 2.278 +.124 2.154 63 2525 ---- 2.462B 2.267A 2.267A 2.434 +.131 2.303 2550 ---- 2.625B 2.419A 2.419A 2.595 +.138 2.457 2575 ---- 2.793B 2.576A 2.576A 2.761 +.145 2.616 2600 ---- 2.965B 2.737A 2.737A 2.932 +.152 2.780 26 2625 ---- 3.142B 2.904A 2.904A 3.107 +.158 2.949 2650 ---- 3.323B 3.074A 3.074A 3.286 +.164 3.122 1 2675 ---- 3.508B 3.250A 3.250A 3.469 +.170 3.299 2700 ---- 3.697B 3.429A 3.429A 3.657 +.177 3.480 1 2725 ---- 3.890B 3.613A 3.613A 3.847 +.182 3.665 2750 ---- 4.086B 3.799A 3.799A 4.041 +.188 3.853 2775 ---- 4.284B 3.989A 3.989A 4.238 +.193 4.045 2800 ---- 4.485B 4.182A 4.182A 4.438 +.198 4.240 2825 ---- 4.690B 4.379A 4.379A 4.641 +.203 4.438 1 2850 ---- 4.897B 4.578A 4.578A 4.847 +.209 4.638 2875 ---- 5.106B 4.780A 4.780A 5.055 +.214 4.841 2900 ---- 5.317B 4.984A 4.984A 5.265 +.218 5.047 2925 ---- 5.530B 5.191A 5.191A 5.477 +.222 5.255 2950 ---- 5.746B 5.400A 5.400A 5.691 +.226 5.465 2975 ---- 5.963B 5.612A 5.612A 5.907 +.230 5.677 3000 ---- 6.182B 5.824A 5.824A 6.125 +.234 5.891 3025 ---- 6.403B 6.039A 6.039A 6.345 +.239 6.106 3050 ---- 6.625B 6.256A 6.256A 6.566 +.242 6.324 3075 ---- 6.849B 6.474A 6.474A 6.788 +.245 6.543 3100 ---- 7.074B 6.694A 6.694A 7.012 +.249 6.763 3125 ---- 7.300B 6.915A 6.915A 7.237 +.252 6.985 3150 ---- 7.528B 7.138A 7.138A 7.464 +.256 7.208 1 3175 ---- 7.756B 7.361A 7.361A 7.691 +.258 7.433 3200 ---- 7.985B 7.587A 7.587A 7.920 +.262 7.658 1 3225 ---- 8.216B 7.813A 7.813A 8.149 +.264 7.885 3250 ---- 8.448B 8.040A 8.040A 8.380 +.267 8.113 3275 ---- 8.680B 8.269A 8.269A 8.611 +.269 8.342 3300 ---- 8.913B 8.499A 8.499A 8.844 +.272 8.572 2 3325 ---- 9.147B 8.729A 8.729A 9.077 +.274 8.803 3350 ---- 9.382B 8.960A 8.960A 9.311 +.277 9.034 3375 ---- 9.618B 9.193A 9.193A 9.546 +.279 9.267 3400 ---- 9.853B 9.425A 9.425A 9.781 +.281 9.500 1 3425 ---- 10.090B 9.659A 9.659A 10.018 +.284 9.734 1 3450 ---- 10.328B 9.894A 9.894A 10.254 +.285 9.969 3475 ---- 10.565B 10.129A 10.129A 10.492 +.287 10.205 1 3500 ---- 10.804B 10.365A 10.365A 10.730 +.289 10.441 1 3525 ---- 11.043B 10.601A 10.601A 10.969 +.291 10.678 2 3550 ---- 11.283B 10.839A 10.839A 11.208 +.292 10.916 1 3575 ---- 11.523B 11.077A 11.077A 11.447 +.293 11.154 2 3600 ---- 11.764B 11.314A 11.314A 11.688 +.295 11.393 3 3625 ---- 12.005B 11.553A 11.553A 11.928 +.296 11.632 2 3650 ---- 12.247B 11.793A 11.793A 12.169 +.297 11.872 5 3675 ---- 12.489B 12.033A 12.033A 12.411 +.299 12.112 3 3700 ---- 12.731B 12.274A 12.274A 12.653 +.300 12.353 5 3725 ---- 12.974B 12.515A 12.515A 12.895 +.301 12.594 2 3750 ---- 13.217B 12.755A 12.755A 13.138 +.302 12.836 3775 ---- 13.461B 12.997A 12.997A 13.381 +.303 13.078 3800 ---- 13.704B 13.239A 13.239A 13.625 +.305 13.320 3825 ---- 13.949B 13.481A 13.481A 13.869 +.306 13.563 3850 ---- 14.193B 13.725A 13.725A 14.113 +.306 13.807 3875 ---- 14.438B 13.968A 13.968A 14.357 +.307 14.050 3900 ---- 14.611B 14.211A 14.211A 14.602 +.308 14.294 3925 ---- 14.780B 14.456A 14.456A 14.848 +.309 14.539 3950 ---- 14.842B 14.700A 14.700A 15.093 +.309 14.784 3975 ---- ---- ---- ---- 15.339 +.310 15.029 4000 ---- ---- ---- ---- 15.585 +.311 15.274 4025 ---- ---- ---- ---- 15.831 +.311 15.520 4050 ---- ---- ---- ---- 16.078 +.312 15.766 4075 ---- ---- ---- ---- 16.325 +.313 16.012 4500 ---- ---- ---- ---- 20.555 +.320 20.235 5000 ---- ---- ---- ---- 25.555 +.320 25.235 6000 ---- ---- ---- ---- 35.555 +.320 35.235 7000 ---- ---- ---- ---- 45.555 +.320 45.235 725 ---- ---- ---- ---- .003 UNCH .003 263 750 ---- ---- ---- ---- .003 -.001 .004 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 -.001 .005 8000 ---- ---- ---- ---- 55.555 +.320 55.235 825 ---- ---- ---- ---- .005 -.001 .006 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .006 -.002 .008 9000 ---- ---- ---- ---- 65.555 +.320 65.235 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .018 UNCH .018 10000 ---- ---- ---- ---- 75.347 +.321 75.026 1025 ---- ---- ---- ---- .020 UNCH .020 1050 ---- ---- ---- ---- .021 UNCH .021 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .024 UNCH .024 1125 ---- ---- ---- ---- .026 UNCH .026 1150 ---- ---- ---- ---- .028 +.001 .027 1175 ---- ---- ---- ---- .030 +.001 .029 1200 ---- ---- ---- ---- .032 UNCH .032 1225 ---- ---- ---- ---- .034 UNCH .034 1250 ---- ---- ---- ---- .037 UNCH .037 1275 ---- ---- ---- ---- .041 +.001 .040 1300 ---- ---- ---- ---- .044 +.001 .043 1325 ---- ---- ---- ---- .048 +.001 .047 1350 ---- ---- ---- ---- .053 +.001 .052 1375 ---- ---- ---- ---- .058 +.001 .057 1400 ---- ---- ---- ---- .063 UNCH .063 300 1425 ---- ---- ---- ---- .069 UNCH .069 1450 ---- ---- ---- ---- .076 UNCH .076 1475 ---- ---- ---- ---- .084 +.001 .083 1500 ---- ---- ---- ---- .092 UNCH .092 1525 ---- ---- ---- ---- .102 +.001 .101 1550 ---- ---- ---- ---- .112 UNCH .112 5 1575 ---- ---- ---- ---- .123 UNCH .123 1600 ---- ---- ---- ---- .135 UNCH .135 1625 ---- ---- ---- ---- .149 +.001 .148 1650 ---- ---- ---- ---- .163 UNCH .163 100 1675 ---- ---- ---- ---- .179 +.001 .178 1700 ---- ---- ---- ---- .196 +.001 .195 1725 ---- ---- ---- ---- .215 +.001 .214 1750 ---- ---- ---- ---- .236 +.002 .234 1 1775 ---- ---- ---- ---- .259 +.003 .256 1800 ---- ---- ---- ---- .283 +.003 .280 100 1825 ---- .307B ---- .307B .310 +.004 .306 19 1850 ---- .336B ---- .336B .339 +.005 .334 1875 ---- .368B ---- .368B .371 +.006 .365 1900 ---- .403B ---- .403B .406 +.008 .398 1925 ---- .441B ---- .441B .444 +.010 .434 1950 ---- .482B ---- .482B .485 +.012 .473 1975 ---- .527B ---- .527B .529 +.014 .515 2000 ---- .576B ---- .576B .577 +.016 .561 2025 ---- .628B ---- .628B .629 +.019 .610 2050 ---- .685B ---- .685B .685 +.022 .663 22 44 2075 ---- .745B .719A .719A .745 +.025 .720 2100 .800 .811B .779A .811B .810 +.029 1 .781 100 2125 ---- .881B .843A .843A .879 +.033 .846 12 2150 ---- .957B .912A .912A .953 +.037 .916 4 2175 ---- 1.038B .986A .986A 1.033 +.042 .991 8 2200 ---- 1.123B 1.064A 1.064A 1.117 +.047 1.070 3 2225 ---- 1.215B 1.147A 1.147A 1.206 +.052 1.154 2250 ---- 1.307B 1.235A 1.235A 1.301 +.057 1.244 22 44 2275 ---- 1.409B 1.328A 1.328A 1.401 +.062 1.339 2300 ---- 1.516B 1.432A 1.432A 1.507 +.068 1.439 1 2325 ---- 1.629B 1.536A 1.536A 1.618 +.074 1.544 2350 ---- 1.747B 1.644A 1.644A 1.735 +.080 1.655 2375 ---- 1.870B 1.758A 1.758A 1.857 +.086 1.771 2400 ---- 1.999B 1.877A 1.877A 1.984 +.092 1.892 2425 ---- 2.132B 2.000A 2.000A 2.117 +.098 2.019 4 2450 ---- 2.271B 2.081A 2.081A 2.255 +.105 2.150 60 2475 ---- 2.414B 2.263A 2.263A 2.398 +.112 2.286 2500 ---- 2.562B 2.401A 2.401A 2.546 +.119 2.427 2525 ---- 2.715B 2.544A 2.544A 2.697 +.124 1 2.573 2550 ---- 2.872B 2.692A 2.692A 2.853 +.130 2.723 2575 ---- 3.034B 2.844A 2.844A 3.014 +.136 2.878 2600 ---- 3.199B 3.000A 3.000A 3.178 +.142 3.036 2625 ---- 3.369B 3.161A 3.161A 3.346 +.147 3.199 2650 ---- 3.542B 3.325A 3.325A 3.518 +.153 3.365 2675 ---- 3.719B 3.493A 3.493A 3.693 +.158 3.535 10 2700 ---- 3.899B 3.665A 3.665A 3.872 +.163 3.709 2725 ---- 4.083B 3.841A 3.841A 4.054 +.168 3.886 2750 ---- 4.270B 4.020A 4.020A 4.239 +.173 4.066 1 2775 ---- 4.460B 4.202A 4.202A 4.427 +.177 4.250 2800 ---- 4.652B 4.387A 4.387A 4.618 +.181 4.437 15 2825 ---- 4.848B 4.575A 4.575A 4.812 +.186 4.626 2850 ---- 5.045B 4.766A 4.766A 5.009 +.191 4.818 1 2875 ---- 5.246B 4.959A 4.959A 5.207 +.194 5.013 2900 ---- 5.448B 5.155A 5.155A 5.409 +.199 5.210 2925 ---- 5.653B 5.353A 5.353A 5.612 +.203 5.409 2950 ---- 5.860B 5.554A 5.554A 5.818 +.207 5.611 2975 ---- 6.068B 5.757A 5.757A 6.026 +.212 5.814 3000 ---- 6.279B 5.961A 5.961A 6.235 +.215 6.020 3025 ---- 6.491B 6.168A 6.168A 6.447 +.219 6.228 3050 ---- 6.705B 6.377A 6.377A 6.660 +.223 6.437 3075 ---- 6.920B 6.587A 6.587A 6.874 +.226 6.648 3100 ---- 7.137B 6.799A 6.799A 7.091 +.230 6.861 3125 ---- 7.356B 7.012A 7.012A 7.308 +.233 7.075 3150 ---- 7.576B 7.227A 7.227A 7.527 +.236 7.291 3175 ---- 7.797B 7.443A 7.443A 7.747 +.239 7.508 3200 ---- 8.020B 7.661A 7.661A 7.969 +.243 7.726 3225 ---- 8.243B 7.880A 7.880A 8.191 +.245 7.946 3250 ---- 8.467B 8.101A 8.101A 8.415 +.248 8.167 3275 ---- 8.693B 8.322A 8.322A 8.640 +.251 8.389 3300 ---- 8.920B 8.545A 8.545A 8.865 +.253 8.612 3325 ---- 9.147B 8.768A 8.768A 9.092 +.256 8.836 3350 ---- 9.375B 8.993A 8.993A 9.319 +.258 9.061 3375 ---- 9.605B 9.219A 9.219A 9.548 +.261 9.287 3400 ---- 9.835B 9.445A 9.445A 9.777 +.263 9.514 3425 ---- 10.066B 9.673A 9.673A 10.007 +.265 9.742 3450 ---- 10.297B 9.902A 9.902A 10.238 +.267 9.971 3475 ---- 10.530B 10.130A 10.130A 10.470 +.270 10.200 3500 ---- 10.764B 10.360A 10.360A 10.702 +.271 10.431 3 4000 ---- 15.534B 15.085A 15.085A 15.462 +.299 15.163 2 4500 ---- ---- ---- ---- 20.363 +.314 20.049 5000 ---- ---- ---- ---- 25.347 +.321 25.026 6000 ---- ---- ---- ---- 35.347 +.321 35.026 7000 ---- ---- ---- ---- 45.347 +.321 45.026 8000 ---- ---- ---- ---- 55.347 +.321 55.026 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 65.347 +.321 65.026 925 ---- ---- ---- ---- .015 UNCH .015 950 ---- ---- ---- ---- .016 UNCH .016 975 ---- ---- ---- ---- .017 UNCH .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 UNCH .030 1 10000 ---- ---- ---- ---- 75.062 +.321 74.741 1025 ---- ---- ---- ---- .033 UNCH .033 1050 ---- ---- ---- ---- .037 UNCH .037 1075 ---- ---- ---- ---- .041 UNCH .041 1100 ---- ---- ---- ---- .045 UNCH .045 1125 ---- ---- ---- ---- .050 UNCH .050 1150 ---- ---- ---- ---- .055 UNCH .055 1175 ---- ---- ---- ---- .061 UNCH .061 1200 ---- ---- ---- ---- .067 UNCH .067 1225 ---- ---- ---- ---- .073 UNCH .073 1250 ---- ---- ---- ---- .080 UNCH .080 1275 ---- ---- ---- ---- .088 +.001 .087 1300 ---- ---- ---- ---- .095 UNCH .095 1325 ---- ---- ---- ---- .104 +.001 .103 1350 ---- ---- ---- ---- .113 +.001 .112 1 1375 ---- ---- ---- ---- .123 +.001 .122 1 1400 ---- ---- ---- ---- .133 +.001 .132 1425 ---- ---- .142A .142A .144 +.001 .143 1450 ---- ---- .154A .154A .156 +.001 .155 1475 ---- ---- .167A .167A .169 +.001 .168 1500 ---- ---- .180A .180A .183 +.002 .181 1 1525 ---- ---- .195A .195A .197 +.001 .196 1550 ---- ---- ---- ---- .213 +.002 .211 1575 ---- ---- ---- ---- .230 +.002 .228 1600 ---- ---- ---- ---- .249 +.003 .246 101 1625 ---- ---- ---- ---- .268 +.003 .265 1650 ---- ---- ---- ---- .290 +.004 .286 1675 ---- ---- ---- ---- .312 +.004 .308 1700 ---- ---- ---- ---- .337 +.005 .332 1725 ---- ---- ---- ---- .364 +.006 .358 1750 ---- ---- ---- ---- .392 +.007 .385 1775 ---- ---- ---- ---- .423 +.008 .415 1800 ---- ---- ---- ---- .456 +.009 .447 17 1825 ---- ---- ---- ---- .491 +.010 .481 5 1850 ---- ---- ---- ---- .530 +.012 .518 100 1875 ---- ---- ---- ---- .571 +.013 .558 1900 ---- .603B ---- .603B .615 +.014 .601 1925 ---- .652B ---- .652B .662 +.016 .646 1950 ---- .704B ---- .704B .713 +.018 .695 1975 ---- .759B ---- .759B .768 +.021 .747 2000 ---- .818B ---- .818B .826 +.023 .803 61 2025 ---- .881B ---- .881B .888 +.025 .863 10 10 2050 ---- .948B ---- .948B .955 +.029 .926 2075 ---- 1.019B .990A .990A 1.025 +.031 .994 2100 ---- 1.094B ---- 1.094B 1.100 +.035 1.065 1 2125 ---- 1.174B ---- 1.174B 1.179 +.039 1.140 2150 ---- 1.257B 1.208A 1.208A 1.262 +.042 1.220 2175 ---- 1.346B ---- 1.346B 1.350 +.046 1.304 2200 ---- 1.438B ---- 1.438B 1.442 +.050 1.392 25 2225 ---- 1.535B ---- 1.535B 1.538 +.054 1.484 20 2250 ---- 1.633B ---- 1.633B 1.640 +.060 1.580 2275 ---- 1.737B ---- 1.737B 1.745 +.064 1.681 1 2300 ---- 1.848B ---- 1.848B 1.855 +.069 1.786 2325 ---- 1.963B 1.864A 1.864A 1.970 +.074 1.896 2350 ---- 2.083B 1.975A 1.975A 2.089 +.080 2.009 2375 ---- 2.207B 2.091A 2.091A 2.212 +.085 2.127 100 2400 ---- 2.336B ---- 2.336B 2.340 +.090 2.250 8 2425 ---- 2.468B 2.336A 2.336A 2.472 +.096 2.376 7 2450 ---- 2.605B ---- 2.605B 2.608 +.101 2.507 2475 ---- 2.746B 2.597A 2.597A 2.748 +.106 2.642 50 2500 ---- 2.891B 2.779A 2.779A 2.892 +.112 2.780 7 2525 ---- 3.040B 2.921A 2.921A 3.040 +.117 2.923 6 2550 ---- 3.193B 3.066A 3.066A 3.192 +.122 3.070 2575 ---- 3.349B 3.215A 3.215A 3.347 +.127 3.220 2600 ---- 3.509B 3.367A 3.367A 3.506 +.132 3.374 2625 ---- 3.672B 3.524A 3.524A 3.668 +.137 3.531 2650 ---- 3.839B 3.683A 3.683A 3.834 +.142 3.692 2675 ---- 4.009B 3.846A 3.846A 4.003 +.146 3.857 2700 ---- 4.182B 4.012A 4.012A 4.175 +.151 4.024 2725 ---- 4.358B 4.181A 4.181A 4.350 +.155 4.195 2750 ---- 4.537B 4.354A 4.354A 4.528 +.159 4.369 2775 ---- 4.718B 4.529A 4.529A 4.709 +.164 4.545 2800 ---- 4.902B 4.707A 4.707A 4.892 +.168 4.724 2825 ---- 5.089B 4.887A 4.887A 5.077 +.171 4.906 2850 ---- 5.278B 5.070A 5.070A 5.266 +.176 5.090 2875 ---- 5.470B 5.255A 5.255A 5.456 +.179 5.277 2900 ---- 5.663B 5.443A 5.443A 5.649 +.183 5.466 2925 ---- 5.859B 5.633A 5.633A 5.843 +.185 5.658 2950 ---- 6.058B 5.825A 5.825A 6.040 +.189 5.851 2975 ---- 6.258B 6.019A 6.019A 6.239 +.193 6.046 3000 ---- 6.460B 6.215A 6.215A 6.439 +.196 6.243 13 3025 ---- 6.664B 6.413A 6.413A 6.641 +.199 6.442 3050 ---- 6.870B 6.613A 6.613A 6.845 +.202 6.643 3075 ---- 7.071B 6.815A 6.815A 7.051 +.205 6.846 3100 ---- 7.279B 7.019A 7.019A 7.258 +.208 7.050 3125 ---- 7.488B 7.224A 7.224A 7.466 +.211 7.255 3150 ---- 7.699B 7.429A 7.429A 7.676 +.214 7.462 3175 ---- 7.911B 7.637A 7.637A 7.887 +.216 7.671 3200 ---- 8.124B 7.847A 7.847A 8.099 +.219 7.880 3225 ---- 8.339B 8.057A 8.057A 8.313 +.221 8.092 3250 ---- 8.554B 8.268A 8.268A 8.528 +.224 8.304 3275 ---- 8.771B 8.481A 8.481A 8.744 +.226 8.518 15 3300 ---- 8.989B 8.695A 8.695A 8.961 +.229 8.732 3325 ---- 9.208B 8.910A 8.910A 9.179 +.231 8.948 3350 ---- 9.428B 9.126A 9.126A 9.399 +.234 9.165 3375 ---- 9.649B 9.344A 9.344A 9.619 +.236 9.383 3400 ---- 9.871B 9.562A 9.562A 9.840 +.238 9.602 3425 ---- 10.093B 9.782A 9.782A 10.062 +.240 9.822 3450 ---- 10.317B 10.002A 10.002A 10.285 +.242 10.043 3475 ---- 10.541B 10.223A 10.223A 10.509 +.244 10.265 3500 ---- 10.767B 10.445A 10.445A 10.734 +.246 10.488 3525 ---- 10.993B 10.668A 10.668A 10.959 +.247 10.712 3550 ---- 11.220B 10.892A 10.892A 11.186 +.250 10.936 3575 ---- 11.447B 11.116A 11.116A 11.413 +.252 11.161 3600 ---- 11.676B 11.341A 11.341A 11.640 +.253 11.387 3625 ---- 11.905B 11.568A 11.568A 11.869 +.255 11.614 3650 ---- 12.135B 11.794A 11.794A 12.098 +.257 11.841 3675 ---- 12.365B 12.022A 12.022A 12.327 +.258 12.069 3700 ---- 12.596B 12.250A 12.250A 12.558 +.260 12.298 3725 ---- 12.827B 12.479A 12.479A 12.789 +.262 12.527 3750 ---- 13.059B 12.708A 12.708A 13.020 +.263 12.757 3775 ---- 13.292B 12.938A 12.938A 13.252 +.264 12.988 3800 ---- 13.525B 13.169A 13.169A 13.485 +.266 13.219 3825 ---- 13.759B 13.400A 13.400A 13.718 +.268 13.450 3850 ---- 13.993B 13.632A 13.632A 13.951 +.268 13.683 3875 ---- 14.228B 13.864A 13.864A 14.185 +.270 13.915 3900 ---- 14.463B 14.097A 14.097A 14.420 +.271 14.149 3925 ---- 14.699B 14.331A 14.331A 14.655 +.273 14.382 3950 ---- 14.936B 14.564A 14.564A 14.891 +.274 14.617 3975 ---- 15.172B 14.799A 14.799A 15.127 +.276 14.851 4000 ---- 15.409B 15.035A 15.035A 15.363 +.276 15.087 4025 ---- 15.645B 15.270A 15.270A 15.600 +.278 15.322 4050 ---- 15.883B 15.506A 15.506A 15.837 +.279 15.558 4075 ---- 16.121B 15.741A 15.741A 16.075 +.280 15.795 4500 ---- 20.221B 19.813A 19.813A 20.167 +.297 19.870 5000 ---- ---- ---- ---- 25.078 +.312 24.766 6000 ---- ---- ---- ---- 35.062 +.321 34.741 7000 ---- ---- ---- ---- 45.062 +.321 44.741 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.062 +.321 49.741 775 ---- ---- ---- ---- .009 UNCH .009 800 ---- ---- ---- ---- .010 UNCH .010 8000 ---- ---- ---- ---- 55.062 +.321 54.741 825 ---- ---- ---- ---- .012 UNCH .012 850 ---- ---- ---- ---- .014 UNCH .014 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .018 UNCH .018 9000 ---- ---- ---- ---- 65.062 +.321 64.741 925 ---- ---- ---- ---- .021 UNCH .021 950 ---- ---- ---- ---- .023 UNCH .023 975 ---- ---- ---- ---- .026 UNCH .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .049 +.002 .047 1025 ---- ---- ---- ---- .055 +.002 .053 1050 ---- ---- ---- ---- .061 +.002 .059 1075 ---- ---- ---- ---- .068 +.003 .065 1100 ---- ---- ---- ---- .075 +.003 .072 1125 ---- ---- ---- ---- .083 +.004 .079 1150 ---- ---- ---- ---- .091 +.004 .087 1175 ---- ---- ---- ---- .100 +.005 .095 1200 ---- ---- ---- ---- .109 +.005 .104 1225 ---- ---- ---- ---- .119 +.005 .114 1250 ---- ---- ---- ---- .130 +.006 .124 1275 ---- ---- ---- ---- .141 +.006 .135 1300 ---- ---- ---- ---- .153 +.007 .146 1325 ---- ---- ---- ---- .166 +.007 .159 1350 ---- ---- ---- ---- .180 +.009 .171 1375 ---- ---- ---- ---- .194 +.009 .185 1400 ---- ---- ---- ---- .210 +.010 .200 1425 ---- ---- ---- ---- .226 +.011 .215 1450 ---- ---- ---- ---- .243 +.011 .232 1475 ---- ---- ---- ---- .262 +.013 .249 1500 ---- ---- ---- ---- .281 +.013 .268 1525 ---- ---- ---- ---- .302 +.014 .288 1550 ---- ---- ---- ---- .325 +.016 .309 1575 ---- ---- ---- ---- .349 +.017 .332 1600 ---- ---- ---- ---- .374 +.018 .356 1625 ---- ---- ---- ---- .401 +.019 .382 1650 ---- ---- ---- ---- .430 +.020 .410 1675 ---- ---- ---- ---- .461 +.022 .439 1700 ---- ---- ---- ---- .494 +.023 .471 1725 ---- ---- ---- ---- .530 +.026 .504 1750 ---- ---- ---- ---- .568 +.027 .541 1775 ---- ---- ---- ---- .608 +.029 .579 1800 ---- ---- ---- ---- .651 +.030 .621 12 1825 ---- ---- ---- ---- .698 +.033 .665 1850 ---- ---- ---- ---- .747 +.035 .712 1875 ---- ---- ---- ---- .800 +.037 .763 1900 ---- ---- ---- ---- .857 +.040 .817 1925 ---- ---- ---- ---- .917 +.042 .875 1950 ---- ---- ---- ---- .981 +.045 .936 1975 ---- ---- ---- ---- 1.049 +.047 1.002 2000 ---- ---- ---- ---- 1.121 +.050 1.071 2025 ---- ---- ---- ---- 1.197 +.052 1.145 2050 ---- ---- ---- ---- 1.278 +.055 1.223 2075 ---- ---- ---- ---- 1.363 +.058 1.305 2100 ---- ---- ---- ---- 1.452 +.060 1.392 2125 ---- ---- ---- ---- 1.546 +.063 1.483 2150 ---- ---- ---- ---- 1.645 +.067 1.578 2175 ---- ---- ---- ---- 1.748 +.070 1.678 2200 ---- ---- ---- ---- 1.856 +.073 1.783 2225 ---- ---- ---- ---- 1.968 +.075 1.893 2250 ---- ---- ---- ---- 2.085 +.079 2.006 2275 ---- ---- ---- ---- 2.207 +.082 2.125 2300 ---- ---- ---- ---- 2.333 +.085 2.248 2325 ---- ---- ---- ---- 2.463 +.087 2.376 2350 ---- ---- ---- ---- 2.598 +.091 2.507 2375 ---- ---- ---- ---- 2.737 +.094 2.643 2400 ---- ---- ---- ---- 2.879 +.097 2.782 2425 ---- ---- ---- ---- 3.025 +.100 2.925 2450 ---- ---- ---- ---- 3.174 +.103 3.071 2475 ---- ---- ---- ---- 3.325 +.105 3.220 2500 ---- ---- ---- ---- 3.480 +.108 3.372 2525 ---- ---- ---- ---- 3.637 +.111 3.526 2550 ---- ---- ---- ---- 3.796 +.114 3.682 2575 ---- ---- ---- ---- 3.957 +.117 3.840 2600 ---- ---- ---- ---- 4.119 +.119 4.000 2625 ---- ---- ---- ---- 4.283 +.122 4.161 2650 ---- ---- ---- ---- 4.449 +.125 4.324 2675 ---- ---- ---- ---- 4.616 +.128 4.488 2700 ---- ---- ---- ---- 4.784 +.130 4.654 2725 ---- ---- ---- ---- 4.954 +.133 4.821 2750 ---- ---- ---- ---- 5.126 +.136 4.990 2775 ---- ---- ---- ---- 5.299 +.138 5.161 2800 ---- ---- ---- ---- 5.473 +.140 5.333 2825 ---- ---- ---- ---- 5.649 +.143 5.506 2850 ---- ---- ---- ---- 5.827 +.146 5.681 2875 ---- ---- ---- ---- 6.006 +.148 5.858 2900 ---- ---- ---- ---- 6.186 +.150 6.036 2925 ---- ---- ---- ---- 6.368 +.153 6.215 2950 ---- ---- ---- ---- 6.552 +.156 6.396 2975 ---- ---- ---- ---- 6.737 +.158 6.579 3000 ---- ---- ---- ---- 6.924 +.160 6.764 3025 ---- ---- ---- ---- 7.113 +.162 6.951 3050 ---- ---- ---- ---- 7.304 +.164 7.140 3075 ---- ---- ---- ---- 7.498 +.167 7.331 3100 ---- ---- ---- ---- 7.692 +.168 7.524 3125 ---- ---- ---- ---- 7.889 +.170 7.719 3150 ---- ---- ---- ---- 8.088 +.173 7.915 3175 ---- ---- ---- ---- 8.288 +.175 8.113 3200 ---- ---- ---- ---- 8.490 +.177 8.313 3225 ---- ---- ---- ---- 8.693 +.178 8.515 3250 ---- ---- ---- ---- 8.898 +.180 8.718 3275 ---- ---- ---- ---- 9.105 +.183 8.922 3300 ---- ---- ---- ---- 9.313 +.185 9.128 3325 ---- ---- ---- ---- 9.522 +.186 9.336 3350 ---- ---- ---- ---- 9.732 +.188 9.544 3375 ---- ---- ---- ---- 9.944 +.190 9.754 3400 ---- ---- ---- ---- 10.157 +.191 9.966 3425 ---- ---- ---- ---- 10.371 +.193 10.178 3450 ---- ---- ---- ---- 10.586 +.195 10.391 3475 ---- ---- ---- ---- 10.802 +.196 10.606 3500 ---- ---- ---- ---- 11.019 +.198 10.821 3525 ---- ---- ---- ---- 11.237 +.199 11.038 3550 ---- ---- ---- ---- 11.456 +.201 11.255 3575 ---- ---- ---- ---- 11.675 +.201 11.474 3600 ---- ---- ---- ---- 11.896 +.203 11.693 3625 ---- ---- ---- ---- 12.117 +.205 11.912 3650 ---- ---- ---- ---- 12.339 +.206 12.133 3675 ---- ---- ---- ---- 12.562 +.208 12.354 3700 ---- ---- ---- ---- 12.785 +.208 12.577 3725 ---- ---- ---- ---- 13.009 +.210 12.799 3750 ---- ---- ---- ---- 13.234 +.211 13.023 3775 ---- ---- ---- ---- 13.459 +.212 13.247 3800 ---- ---- ---- ---- 13.685 +.214 13.471 3825 ---- ---- ---- ---- 13.912 +.215 13.697 3850 ---- ---- ---- ---- 14.139 +.216 13.923 3875 ---- ---- ---- ---- 14.366 +.217 14.149 3900 ---- ---- ---- ---- 14.594 +.218 14.376 3925 ---- ---- ---- ---- 14.823 +.219 14.604 3950 ---- ---- ---- ---- 15.052 +.220 14.832 3975 ---- ---- ---- ---- 15.282 +.221 15.061 4000 ---- ---- ---- ---- 15.512 +.222 15.290 4025 ---- ---- ---- ---- 15.743 +.224 15.519 4050 ---- ---- ---- ---- 15.974 +.224 15.750 4075 ---- ---- ---- ---- 16.206 +.226 15.980 4100 ---- ---- ---- ---- 16.438 +.227 16.211 725 ---- ---- ---- ---- .011 UNCH .011 750 ---- ---- ---- ---- .013 +.001 .012 775 ---- ---- ---- ---- .015 +.001 .014 800 ---- ---- ---- ---- .018 +.001 .017 825 ---- ---- ---- ---- .020 UNCH .020 850 ---- ---- ---- ---- .023 +.001 .022 875 ---- ---- ---- ---- .027 +.001 .026 900 ---- ---- ---- ---- .030 +.001 .029 925 ---- ---- ---- ---- .035 +.002 .033 950 ---- ---- ---- ---- .039 +.002 .037 975 ---- ---- ---- ---- .044 +.002 .042 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .177 +.006 .171 1025 ---- ---- ---- ---- .189 +.005 .184 1050 ---- ---- ---- ---- .202 +.006 .196 1075 ---- ---- ---- ---- .216 +.007 .209 1100 ---- ---- ---- ---- .230 +.007 .223 1125 ---- ---- ---- ---- .244 +.007 .237 1150 ---- ---- ---- ---- .259 +.008 .251 1175 ---- ---- ---- ---- .275 +.009 .266 1200 ---- ---- ---- ---- .291 +.010 .281 1225 ---- ---- ---- ---- .307 +.010 .297 1250 ---- ---- ---- ---- .324 +.011 .313 1275 ---- ---- ---- ---- .341 +.011 .330 1300 ---- ---- ---- ---- .359 +.012 .347 1325 ---- ---- ---- ---- .377 +.013 .364 1350 ---- ---- ---- ---- .396 +.014 .382 1375 ---- ---- ---- ---- .415 +.014 .401 1400 ---- ---- ---- ---- .435 +.015 .420 1425 ---- ---- ---- ---- .455 +.016 .439 1450 ---- ---- ---- ---- .476 +.017 .459 1475 ---- ---- ---- ---- .497 +.018 .479 1500 ---- ---- ---- ---- .519 +.019 .500 1525 ---- ---- ---- ---- .542 +.020 .522 1550 ---- ---- ---- ---- .566 +.021 .545 1575 ---- ---- ---- ---- .591 +.022 .569 1600 ---- ---- ---- ---- .617 +.023 .594 1625 ---- ---- ---- ---- .646 +.025 .621 1650 ---- ---- ---- ---- .676 +.026 .650 1675 ---- ---- ---- ---- .708 +.027 .681 1700 ---- ---- ---- ---- .743 +.028 .715 1725 ---- ---- ---- ---- .781 +.030 .751 1750 ---- ---- ---- ---- .822 +.032 .790 1775 ---- ---- ---- ---- .866 +.033 .833 1800 ---- ---- ---- ---- .913 +.035 .878 1825 ---- ---- ---- ---- .964 +.037 .927 1850 ---- ---- ---- ---- 1.018 +.038 .980 1875 ---- ---- ---- ---- 1.077 +.041 1.036 1900 ---- ---- ---- ---- 1.138 +.042 1.096 1925 ---- ---- ---- ---- 1.204 +.045 1.159 1950 ---- ---- ---- ---- 1.274 +.047 1.227 1975 ---- ---- ---- ---- 1.347 +.049 1.298 2000 ---- ---- ---- ---- 1.424 +.051 1.373 2025 ---- ---- ---- ---- 1.506 +.054 1.452 2050 ---- ---- ---- ---- 1.591 +.056 1.535 2075 ---- ---- ---- ---- 1.680 +.059 1.621 2100 ---- ---- ---- ---- 1.773 +.061 1.712 2125 ---- ---- ---- ---- 1.870 +.064 1.806 2150 ---- ---- ---- ---- 1.971 +.066 1.905 2175 ---- ---- ---- ---- 2.075 +.068 2.007 2200 ---- ---- ---- ---- 2.184 +.071 2.113 2225 ---- ---- ---- ---- 2.296 +.073 2.223 2250 ---- ---- ---- ---- 2.412 +.076 2.336 2275 ---- ---- ---- ---- 2.532 +.079 2.453 2300 ---- ---- ---- ---- 2.655 +.081 2.574 2325 ---- ---- ---- ---- 2.782 +.084 2.698 2350 ---- ---- ---- ---- 2.912 +.087 2.825 2375 ---- ---- ---- ---- 3.045 +.089 2.956 2400 ---- ---- ---- ---- 3.182 +.092 3.090 2425 ---- ---- ---- ---- 3.321 +.094 3.227 2450 ---- ---- ---- ---- 3.464 +.097 3.367 2475 ---- ---- ---- ---- 3.609 +.099 3.510 2500 ---- ---- ---- ---- 3.757 +.101 3.656 2525 ---- ---- ---- ---- 3.908 +.104 3.804 2550 ---- ---- ---- ---- 4.061 +.106 3.955 2575 ---- ---- ---- ---- 4.217 +.109 4.108 2600 ---- ---- ---- ---- 4.375 +.111 4.264 2625 ---- ---- ---- ---- 4.535 +.114 4.421 2650 ---- ---- ---- ---- 4.697 +.116 4.581 2675 ---- ---- ---- ---- 4.861 +.118 4.743 2700 ---- ---- ---- ---- 5.027 +.120 4.907 2725 ---- ---- ---- ---- 5.195 +.123 5.072 2750 ---- ---- ---- ---- 5.365 +.125 5.240 2775 ---- ---- ---- ---- 5.537 +.127 5.410 2800 ---- ---- ---- ---- 5.710 +.129 5.581 2825 ---- ---- ---- ---- 5.886 +.131 5.755 2850 ---- ---- ---- ---- 6.064 +.134 5.930 2875 ---- ---- ---- ---- 6.243 +.136 6.107 2900 ---- ---- ---- ---- 6.424 +.138 6.286 2925 ---- ---- ---- ---- 6.607 +.140 6.467 2950 ---- ---- ---- ---- 6.792 +.142 6.650 2975 ---- ---- ---- ---- 6.978 +.143 6.835 3000 ---- ---- ---- ---- 7.166 +.145 7.021 3025 ---- ---- ---- ---- 7.356 +.147 7.209 3050 ---- ---- ---- ---- 7.548 +.149 7.399 3075 ---- ---- ---- ---- 7.741 +.150 7.591 3100 ---- ---- ---- ---- 7.937 +.153 7.784 3125 ---- ---- ---- ---- 8.133 +.154 7.979 3150 ---- ---- ---- ---- 8.332 +.156 8.176 3175 ---- ---- ---- ---- 8.531 +.157 8.374 3200 ---- ---- ---- ---- 8.733 +.160 8.573 3225 ---- ---- ---- ---- 8.935 +.161 8.774 3250 ---- ---- ---- ---- 9.139 +.163 8.976 3275 ---- ---- ---- ---- 9.344 +.164 9.180 3300 ---- ---- ---- ---- 9.550 +.166 9.384 3325 ---- ---- ---- ---- 9.757 +.167 9.590 3350 ---- ---- ---- ---- 9.965 +.168 9.797 3375 ---- ---- ---- ---- 10.174 +.170 10.004 3400 ---- ---- ---- ---- 10.384 +.171 10.213 3425 ---- ---- ---- ---- 10.595 +.173 10.422 3450 ---- ---- ---- ---- 10.806 +.174 10.632 3475 ---- ---- ---- ---- 11.018 +.175 10.843 3500 ---- ---- ---- ---- 11.231 +.177 11.054 3525 ---- ---- ---- ---- 11.444 +.178 11.266 3550 ---- ---- ---- ---- 11.658 +.179 11.479 3575 ---- ---- ---- ---- 11.872 +.181 11.691 3600 ---- ---- ---- ---- 12.087 +.182 11.905 3625 ---- ---- ---- ---- 12.302 +.184 12.118 3650 ---- ---- ---- ---- 12.517 +.185 12.332 3675 ---- ---- ---- ---- 12.732 +.185 12.547 3700 ---- ---- ---- ---- 12.948 +.187 12.761 3725 ---- ---- ---- ---- 13.164 +.188 12.976 3750 ---- ---- ---- ---- 13.381 +.189 13.192 3775 ---- ---- ---- ---- 13.598 +.191 13.407 3800 ---- ---- ---- ---- 13.815 +.192 13.623 3825 ---- ---- ---- ---- 14.033 +.193 13.840 3850 ---- ---- ---- ---- 14.251 +.194 14.057 3875 ---- ---- ---- ---- 14.470 +.196 14.274 3900 ---- ---- ---- ---- 14.689 +.197 14.492 3925 ---- ---- ---- ---- 14.908 +.198 14.710 3950 ---- ---- ---- ---- 15.128 +.199 14.929 3975 ---- ---- ---- ---- 15.348 +.200 15.148 4000 ---- ---- ---- ---- 15.569 +.201 15.368 4025 ---- ---- ---- ---- 15.790 +.202 15.588 4050 ---- ---- ---- ---- 16.012 +.203 15.809 4075 ---- ---- ---- ---- 16.235 +.205 16.030 4100 ---- ---- ---- ---- 16.458 +.206 16.252 725 ---- ---- ---- ---- .068 +.002 .066 750 ---- ---- ---- ---- .076 +.002 .074 775 ---- ---- ---- ---- .084 +.003 .081 800 ---- ---- ---- ---- .092 +.002 .090 825 ---- ---- ---- ---- .101 +.003 .098 850 ---- ---- ---- ---- .110 +.003 .107 875 ---- ---- ---- ---- .120 +.003 .117 900 ---- ---- ---- ---- .131 +.004 .127 925 ---- ---- ---- ---- .141 +.004 .137 950 ---- ---- ---- ---- .153 +.005 .148 975 ---- ---- ---- ---- .164 +.004 .160 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .336 +.009 .327 1025 ---- ---- ---- ---- .355 +.008 .347 1050 ---- ---- ---- ---- .376 +.010 .366 1075 ---- ---- ---- ---- .397 +.010 .387 1100 ---- ---- ---- ---- .418 +.011 .407 1125 ---- ---- ---- ---- .440 +.012 .428 1150 ---- ---- ---- ---- .462 +.012 .450 1175 ---- ---- ---- ---- .484 +.012 .472 1200 ---- ---- ---- ---- .508 +.014 .494 1225 ---- ---- ---- ---- .531 +.014 .517 1250 ---- ---- ---- ---- .555 +.015 .540 1275 ---- ---- ---- ---- .580 +.016 .564 1300 ---- ---- ---- ---- .604 +.016 .588 1325 ---- ---- ---- ---- .630 +.017 .613 1350 ---- ---- ---- ---- .655 +.017 .638 1375 ---- ---- ---- ---- .682 +.019 .663 1400 ---- ---- ---- ---- .708 +.020 .688 1425 ---- ---- ---- ---- .735 +.020 .715 1450 ---- ---- ---- ---- .763 +.022 .741 1475 ---- ---- ---- ---- .791 +.023 .768 1500 ---- ---- ---- ---- .819 +.024 .795 1525 ---- ---- ---- ---- .848 +.025 .823 1550 ---- ---- ---- ---- .878 +.026 .852 1575 ---- ---- ---- ---- .909 +.027 .882 1600 ---- ---- ---- ---- .942 +.028 .914 1625 ---- ---- ---- ---- .976 +.030 .946 1650 ---- ---- ---- ---- 1.012 +.031 .981 1675 ---- ---- ---- ---- 1.049 +.032 1.017 1700 ---- ---- ---- ---- 1.090 +.034 1.056 1725 ---- ---- ---- ---- 1.132 +.034 1.098 1750 ---- ---- ---- ---- 1.178 +.036 1.142 1775 ---- ---- ---- ---- 1.227 +.037 1.190 1800 ---- ---- ---- ---- 1.280 +.039 1.241 1825 ---- ---- ---- ---- 1.336 +.041 1.295 1850 ---- ---- ---- ---- 1.396 +.043 1.353 1875 ---- ---- ---- ---- 1.460 +.045 1.415 1900 ---- ---- ---- ---- 1.527 +.047 1.480 1925 ---- ---- ---- ---- 1.598 +.048 1.550 1950 ---- ---- ---- ---- 1.673 +.050 1.623 1975 ---- ---- ---- ---- 1.752 +.052 1.700 2000 ---- ---- ---- ---- 1.835 +.054 1.781 2025 ---- ---- ---- ---- 1.923 +.057 1.866 2050 ---- ---- ---- ---- 2.014 +.059 1.955 2075 ---- ---- ---- ---- 2.109 +.061 2.048 2100 ---- ---- ---- ---- 2.208 +.063 2.145 2125 ---- ---- ---- ---- 2.311 +.065 2.246 2150 ---- ---- ---- ---- 2.417 +.067 2.350 2175 ---- ---- ---- ---- 2.528 +.069 2.459 2200 ---- ---- ---- ---- 2.642 +.071 2.571 2225 ---- ---- ---- ---- 2.760 +.073 2.687 2250 ---- ---- ---- ---- 2.882 +.076 2.806 2275 ---- ---- ---- ---- 3.007 +.078 2.929 2300 ---- ---- ---- ---- 3.135 +.080 3.055 2325 ---- ---- ---- ---- 3.266 +.082 3.184 2350 ---- ---- ---- ---- 3.401 +.085 3.316 2375 ---- ---- ---- ---- 3.538 +.087 3.451 2400 ---- ---- ---- ---- 3.678 +.089 3.589 2425 ---- ---- ---- ---- 3.820 +.090 3.730 2450 ---- ---- ---- ---- 3.966 +.093 3.873 2475 ---- ---- ---- ---- 4.114 +.095 4.019 2500 ---- ---- ---- ---- 4.264 +.097 4.167 2525 ---- ---- ---- ---- 4.417 +.100 4.317 2550 ---- ---- ---- ---- 4.571 +.101 4.470 2575 ---- ---- ---- ---- 4.728 +.103 4.625 2600 ---- ---- ---- ---- 4.887 +.105 4.782 2625 ---- ---- ---- ---- 5.048 +.107 4.941 2650 ---- ---- ---- ---- 5.211 +.109 5.102 2675 ---- ---- ---- ---- 5.375 +.111 5.264 2700 ---- ---- ---- ---- 5.542 +.113 5.429 2725 ---- ---- ---- ---- 5.710 +.115 5.595 2750 ---- ---- ---- ---- 5.879 +.116 5.763 2775 ---- ---- ---- ---- 6.051 +.118 5.933 2800 ---- ---- ---- ---- 6.224 +.120 6.104 2825 ---- ---- ---- ---- 6.399 +.122 6.277 2850 ---- ---- ---- ---- 6.576 +.124 6.452 2875 ---- ---- ---- ---- 6.754 +.125 6.629 2900 ---- ---- ---- ---- 6.934 +.127 6.807 2925 ---- ---- ---- ---- 7.116 +.129 6.987 2950 ---- ---- ---- ---- 7.299 +.130 7.169 2975 ---- ---- ---- ---- 7.484 +.132 7.352 3000 ---- ---- ---- ---- 7.671 +.134 7.537 3025 ---- ---- ---- ---- 7.859 +.135 7.724 3050 ---- ---- ---- ---- 8.049 +.137 7.912 3075 ---- ---- ---- ---- 8.240 +.138 8.102 3100 ---- ---- ---- ---- 8.434 +.140 8.294 3125 ---- ---- ---- ---- 8.628 +.141 8.487 3150 ---- ---- ---- ---- 8.824 +.142 8.682 3175 ---- ---- ---- ---- 9.022 +.144 8.878 3200 ---- ---- ---- ---- 9.221 +.146 9.075 3225 ---- ---- ---- ---- 9.422 +.147 9.275 3250 ---- ---- ---- ---- 9.623 +.148 9.475 3275 ---- ---- ---- ---- 9.826 +.150 9.676 3300 ---- ---- ---- ---- 10.030 +.151 9.879 3325 ---- ---- ---- ---- 10.235 +.152 10.083 3350 ---- ---- ---- ---- 10.441 +.153 10.288 3375 ---- ---- ---- ---- 10.648 +.155 10.493 3400 ---- ---- ---- ---- 10.856 +.156 10.700 3425 ---- ---- ---- ---- 11.064 +.157 10.907 3450 ---- ---- ---- ---- 11.274 +.158 11.116 3475 ---- ---- ---- ---- 11.484 +.160 11.324 3500 ---- ---- ---- ---- 11.695 +.161 11.534 3525 ---- ---- ---- ---- 11.906 +.162 11.744 3550 ---- ---- ---- ---- 12.118 +.163 11.955 3575 ---- ---- ---- ---- 12.330 +.164 12.166 3600 ---- ---- ---- ---- 12.543 +.165 12.378 3625 ---- ---- ---- ---- 12.756 +.166 12.590 3650 ---- ---- ---- ---- 12.970 +.167 12.803 3675 ---- ---- ---- ---- 13.184 +.168 13.016 3700 ---- ---- ---- ---- 13.399 +.169 13.230 3725 ---- ---- ---- ---- 13.614 +.170 13.444 3750 ---- ---- ---- ---- 13.830 +.171 13.659 3775 ---- ---- ---- ---- 14.046 +.172 13.874 3800 ---- ---- ---- ---- 14.263 +.173 14.090 3825 ---- ---- ---- ---- 14.480 +.174 14.306 3850 ---- ---- ---- ---- 14.698 +.175 14.523 3875 ---- ---- ---- ---- 14.916 +.176 14.740 3900 ---- ---- ---- ---- 15.135 +.177 14.958 3925 ---- ---- ---- ---- 15.354 +.178 15.176 3950 ---- ---- ---- ---- 15.574 +.179 15.395 3975 ---- ---- ---- ---- 15.794 +.180 15.614 4000 ---- ---- ---- ---- 16.015 +.181 15.834 4025 ---- ---- ---- ---- 16.236 +.182 16.054 4050 ---- ---- ---- ---- 16.458 +.183 16.275 4075 ---- ---- ---- ---- 16.680 +.184 16.496 4100 ---- ---- ---- ---- 16.902 +.184 16.718 4125 ---- ---- ---- ---- 17.126 +.186 16.940 925 ---- ---- ---- ---- .279 +.007 .272 950 ---- ---- ---- ---- .297 +.007 .290 975 ---- ---- ---- ---- .316 +.007 .309 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .434 +.010 .424 1025 ---- ---- ---- ---- .458 +.010 .448 1050 ---- ---- ---- ---- .483 +.011 .472 1075 ---- ---- ---- ---- .508 +.011 .497 1100 ---- ---- ---- ---- .534 +.012 .522 1125 ---- ---- ---- ---- .560 +.013 .547 1150 ---- ---- ---- ---- .587 +.013 .574 1175 ---- ---- ---- ---- .614 +.014 .600 1200 ---- ---- ---- ---- .642 +.015 .627 1225 ---- ---- ---- ---- .670 +.015 .655 1250 ---- ---- ---- ---- .699 +.017 .682 1275 ---- ---- ---- ---- .728 +.017 .711 1300 ---- ---- ---- ---- .758 +.018 .740 1325 ---- ---- ---- ---- .788 +.019 .769 1350 ---- ---- ---- ---- .818 +.020 .798 1375 ---- ---- ---- ---- .849 +.021 .828 1400 ---- ---- ---- ---- .881 +.022 .859 1425 ---- ---- ---- ---- .913 +.023 .890 1450 ---- ---- ---- ---- .945 +.024 .921 1475 ---- ---- ---- ---- .978 +.025 .953 1500 ---- ---- ---- ---- 1.011 +.026 .985 1525 ---- ---- ---- ---- 1.045 +.027 1.018 1550 ---- ---- ---- ---- 1.080 +.028 1.052 1575 ---- ---- ---- ---- 1.116 +.029 1.087 1600 ---- ---- ---- ---- 1.153 +.030 1.123 1625 ---- ---- ---- ---- 1.192 +.032 1.160 1650 ---- ---- ---- ---- 1.233 +.033 1.200 1675 ---- ---- ---- ---- 1.275 +.034 1.241 1700 ---- ---- ---- ---- 1.320 +.035 1.285 1725 ---- ---- ---- ---- 1.368 +.037 1.331 1750 ---- ---- ---- ---- 1.418 +.038 1.380 1775 ---- ---- ---- ---- 1.472 +.040 1.432 1800 ---- ---- ---- ---- 1.529 +.041 1.488 1825 ---- ---- ---- ---- 1.590 +.043 1.547 1850 ---- ---- ---- ---- 1.654 +.045 1.609 1875 ---- ---- ---- ---- 1.721 +.046 1.675 1900 ---- ---- ---- ---- 1.793 +.048 1.745 1925 ---- ---- ---- ---- 1.868 +.050 1.818 1950 ---- ---- ---- ---- 1.948 +.052 1.896 1975 ---- ---- ---- ---- 2.031 +.053 1.978 2000 ---- ---- ---- ---- 2.119 +.056 2.063 2025 ---- ---- ---- ---- 2.210 +.057 2.153 2050 ---- ---- ---- ---- 2.305 +.059 2.246 2075 ---- ---- ---- ---- 2.405 +.061 2.344 2100 ---- ---- ---- ---- 2.508 +.063 2.445 2125 ---- ---- ---- ---- 2.615 +.065 2.550 2150 ---- ---- ---- ---- 2.726 +.067 2.659 2175 ---- ---- ---- ---- 2.840 +.069 2.771 2200 ---- ---- ---- ---- 2.958 +.071 2.887 2225 ---- ---- ---- ---- 3.079 +.073 3.006 2250 ---- ---- ---- ---- 3.203 +.075 3.128 2275 ---- ---- ---- ---- 3.330 +.076 3.254 2300 ---- ---- ---- ---- 3.461 +.079 3.382 2325 ---- ---- ---- ---- 3.593 +.080 3.513 2350 ---- ---- ---- ---- 3.729 +.083 3.646 2375 ---- ---- ---- ---- 3.866 +.084 3.782 2400 ---- ---- ---- ---- 4.006 +.086 3.920 2425 ---- ---- ---- ---- 4.149 +.089 4.060 2450 ---- ---- ---- ---- 4.293 +.090 4.203 2475 ---- ---- ---- ---- 4.440 +.092 4.348 2500 ---- ---- ---- ---- 4.589 +.094 4.495 2525 ---- ---- ---- ---- 4.740 +.096 4.644 2550 ---- ---- ---- ---- 4.894 +.098 4.796 2575 ---- ---- ---- ---- 5.050 +.100 4.950 2600 ---- ---- ---- ---- 5.208 +.101 5.107 2625 ---- ---- ---- ---- 5.368 +.103 5.265 2650 ---- ---- ---- ---- 5.531 +.105 5.426 2675 ---- ---- ---- ---- 5.696 +.107 5.589 2700 ---- ---- ---- ---- 5.863 +.109 5.754 2725 ---- ---- ---- ---- 6.032 +.110 5.922 2750 ---- ---- ---- ---- 6.203 +.112 6.091 2775 ---- ---- ---- ---- 6.376 +.113 6.263 2800 ---- ---- ---- ---- 6.551 +.114 6.437 2825 ---- ---- ---- ---- 6.729 +.117 6.612 2850 ---- ---- ---- ---- 6.908 +.118 6.790 2875 ---- ---- ---- ---- 7.088 +.119 6.969 2900 ---- ---- ---- ---- 7.271 +.121 7.150 2925 ---- ---- ---- ---- 7.456 +.123 7.333 2950 ---- ---- ---- ---- 7.642 +.124 7.518 2975 ---- ---- ---- ---- 7.829 +.125 7.704 3000 ---- ---- ---- ---- 8.019 +.127 7.892 3025 ---- ---- ---- ---- 8.210 +.128 8.082 3050 ---- ---- ---- ---- 8.402 +.129 8.273 3075 ---- ---- ---- ---- 8.596 +.131 8.465 3100 ---- ---- ---- ---- 8.791 +.132 8.659 3125 ---- ---- ---- ---- 8.988 +.133 8.855 3150 ---- ---- ---- ---- 9.186 +.134 9.052 3175 ---- ---- ---- ---- 9.385 +.135 9.250 3200 ---- ---- ---- ---- 9.586 +.137 9.449 3225 ---- ---- ---- ---- 9.787 +.138 9.649 3250 ---- ---- ---- ---- 9.990 +.140 9.850 3275 ---- ---- ---- ---- 10.193 +.140 10.053 3300 ---- ---- ---- ---- 10.398 +.142 10.256 3325 ---- ---- ---- ---- 10.603 +.143 10.460 3350 ---- ---- ---- ---- 10.809 +.144 10.665 3375 ---- ---- ---- ---- 11.016 +.145 10.871 3400 ---- ---- ---- ---- 11.223 +.146 11.077 3425 ---- ---- ---- ---- 11.431 +.147 11.284 3450 ---- ---- ---- ---- 11.640 +.148 11.492 3475 ---- ---- ---- ---- 11.849 +.149 11.700 3500 ---- ---- ---- ---- 12.058 +.150 11.908 3525 ---- ---- ---- ---- 12.268 +.151 12.117 3550 ---- ---- ---- ---- 12.478 +.152 12.326 3575 ---- ---- ---- ---- 12.689 +.153 12.536 3600 ---- ---- ---- ---- 12.899 +.154 12.745 3625 ---- ---- ---- ---- 13.110 +.155 12.955 3650 ---- ---- ---- ---- 13.322 +.156 13.166 3675 ---- ---- ---- ---- 13.533 +.157 13.376 3700 ---- ---- ---- ---- 13.745 +.158 13.587 3725 ---- ---- ---- ---- 13.957 +.159 13.798 3750 ---- ---- ---- ---- 14.170 +.160 14.010 3775 ---- ---- ---- ---- 14.383 +.161 14.222 3800 ---- ---- ---- ---- 14.596 +.162 14.434 3825 ---- ---- ---- ---- 14.809 +.162 14.647 3850 ---- ---- ---- ---- 15.023 +.163 14.860 3875 ---- ---- ---- ---- 15.238 +.165 15.073 3900 ---- ---- ---- ---- 15.453 +.166 15.287 3925 ---- ---- ---- ---- 15.668 +.167 15.501 3950 ---- ---- ---- ---- 15.883 +.167 15.716 3975 ---- ---- ---- ---- 16.099 +.168 15.931 4000 ---- ---- ---- ---- 16.316 +.169 16.147 4025 ---- ---- ---- ---- 16.533 +.170 16.363 4050 ---- ---- ---- ---- 16.750 +.171 16.579 4075 ---- ---- ---- ---- 16.968 +.172 16.796 4100 ---- ---- ---- ---- 17.187 +.173 17.014 4125 ---- ---- ---- ---- 17.405 +.173 17.232 925 ---- ---- ---- ---- .365 +.008 .357 950 ---- ---- ---- ---- .387 +.008 .379 975 ---- ---- ---- ---- .410 +.009 .401 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .692 +.012 .680 1050 ---- ---- ---- ---- .723 +.013 .710 1075 ---- ---- ---- ---- .754 +.013 .741 1100 ---- ---- ---- ---- .786 +.014 .772 1125 ---- ---- ---- ---- .818 +.015 .803 1150 ---- ---- ---- ---- .850 +.015 .835 1175 ---- ---- ---- ---- .883 +.016 .867 1200 ---- ---- ---- ---- .916 +.017 .899 1225 ---- ---- ---- ---- .949 +.018 .931 1250 ---- ---- ---- ---- .982 +.018 .964 1275 ---- ---- ---- ---- 1.016 +.019 .997 1300 ---- ---- ---- ---- 1.050 +.020 1.030 1325 ---- ---- ---- ---- 1.084 +.021 1.063 1350 ---- ---- ---- ---- 1.118 +.021 1.097 1375 ---- ---- ---- ---- 1.153 +.022 1.131 1400 ---- ---- ---- ---- 1.188 +.023 1.165 1425 ---- ---- ---- ---- 1.223 +.024 1.199 1450 ---- ---- ---- ---- 1.258 +.025 1.233 1475 ---- ---- ---- ---- 1.293 +.025 1.268 1500 ---- ---- ---- ---- 1.329 +.027 1.302 1525 ---- ---- ---- ---- 1.365 +.028 1.337 1550 ---- ---- ---- ---- 1.401 +.029 1.372 1575 ---- ---- ---- ---- 1.437 +.030 1.407 1600 ---- ---- ---- ---- 1.474 +.031 1.443 1625 ---- ---- ---- ---- 1.511 +.032 1.479 1650 ---- ---- ---- ---- 1.549 +.033 1.516 1675 ---- ---- ---- ---- 1.588 +.035 1.553 1700 ---- ---- ---- ---- 1.628 +.036 1.592 1725 ---- ---- ---- ---- 1.670 +.037 1.633 1750 ---- ---- ---- ---- 1.713 +.038 1.675 1775 ---- ---- ---- ---- 1.759 +.039 1.720 1800 ---- ---- ---- ---- 1.807 +.040 1.767 1825 ---- ---- ---- ---- 1.858 +.042 1.816 1850 ---- ---- ---- ---- 1.912 +.043 1.869 1875 ---- ---- ---- ---- 1.970 +.045 1.925 1900 ---- ---- ---- ---- 2.031 +.046 1.985 1925 ---- ---- ---- ---- 2.096 +.047 2.049 1950 ---- ---- ---- ---- 2.165 +.049 2.116 1975 ---- ---- ---- ---- 2.238 +.050 2.188 2000 ---- ---- ---- ---- 2.316 +.053 2.263 2025 ---- ---- ---- ---- 2.397 +.054 2.343 2050 ---- ---- ---- ---- 2.484 +.056 2.428 2075 ---- ---- ---- ---- 2.575 +.058 2.517 2100 ---- ---- ---- ---- 2.670 +.059 2.611 2125 ---- ---- ---- ---- 2.770 +.061 2.709 2150 ---- ---- ---- ---- 2.874 +.062 2.812 2175 ---- ---- ---- ---- 2.983 +.064 2.919 2200 ---- ---- ---- ---- 3.096 +.066 3.030 2225 ---- ---- ---- ---- 3.213 +.068 3.145 2250 ---- ---- ---- ---- 3.333 +.069 3.264 2275 ---- ---- ---- ---- 3.458 +.071 3.387 2300 ---- ---- ---- ---- 3.586 +.073 3.513 2325 ---- ---- ---- ---- 3.717 +.074 3.643 2350 ---- ---- ---- ---- 3.852 +.077 3.775 2375 ---- ---- ---- ---- 3.989 +.078 3.911 2400 ---- ---- ---- ---- 4.129 +.080 4.049 2425 ---- ---- ---- ---- 4.271 +.081 4.190 2450 ---- ---- ---- ---- 4.416 +.083 4.333 2475 ---- ---- ---- ---- 4.562 +.084 4.478 2500 ---- ---- ---- ---- 4.711 +.086 4.625 2525 ---- ---- ---- ---- 4.861 +.088 4.773 2550 ---- ---- ---- ---- 5.013 +.089 4.924 2575 ---- ---- ---- ---- 5.167 +.090 5.077 2600 ---- ---- ---- ---- 5.324 +.093 5.231 2625 ---- ---- ---- ---- 5.482 +.094 5.388 2650 ---- ---- ---- ---- 5.642 +.095 5.547 2675 ---- ---- ---- ---- 5.805 +.097 5.708 2700 ---- ---- ---- ---- 5.969 +.098 5.871 2725 ---- ---- ---- ---- 6.136 +.100 6.036 2750 ---- ---- ---- ---- 6.305 +.102 6.203 2775 ---- ---- ---- ---- 6.476 +.103 6.373 2800 ---- ---- ---- ---- 6.649 +.104 6.545 2825 ---- ---- ---- ---- 6.824 +.106 6.718 2850 ---- ---- ---- ---- 7.001 +.107 6.894 2875 ---- ---- ---- ---- 7.180 +.108 7.072 2900 ---- ---- ---- ---- 7.361 +.110 7.251 2925 ---- ---- ---- ---- 7.544 +.111 7.433 2950 ---- ---- ---- ---- 7.728 +.112 7.616 2975 ---- ---- ---- ---- 7.914 +.114 7.800 3000 ---- ---- ---- ---- 8.102 +.115 7.987 3025 ---- ---- ---- ---- 8.291 +.116 8.175 3050 ---- ---- ---- ---- 8.481 +.117 8.364 3075 ---- ---- ---- ---- 8.674 +.119 8.555 3100 ---- ---- ---- ---- 8.867 +.119 8.748 3125 ---- ---- ---- ---- 9.062 +.121 8.941 3150 ---- ---- ---- ---- 9.258 +.122 9.136 3175 ---- ---- ---- ---- 9.455 +.122 9.333 3200 ---- ---- ---- ---- 9.654 +.124 9.530 3225 ---- ---- ---- ---- 9.853 +.124 9.729 3250 ---- ---- ---- ---- 10.054 +.126 9.928 3275 ---- ---- ---- ---- 10.256 +.127 10.129 3300 ---- ---- ---- ---- 10.458 +.127 10.331 3325 ---- ---- ---- ---- 10.662 +.128 10.534 3350 ---- ---- ---- ---- 10.867 +.130 10.737 3375 ---- ---- ---- ---- 11.073 +.131 10.942 3400 ---- ---- ---- ---- 11.279 +.131 11.148 3425 ---- ---- ---- ---- 11.487 +.132 11.355 3450 ---- ---- ---- ---- 11.695 +.133 11.562 3475 ---- ---- ---- ---- 11.904 +.134 11.770 3500 ---- ---- ---- ---- 12.114 +.134 11.980 3525 ---- ---- ---- ---- 12.325 +.135 12.190 3550 ---- ---- ---- ---- 12.537 +.136 12.401 3575 ---- ---- ---- ---- 12.749 +.137 12.612 3600 ---- ---- ---- ---- 12.963 +.138 12.825 3625 ---- ---- ---- ---- 13.177 +.139 13.038 3650 ---- ---- ---- ---- 13.391 +.139 13.252 3675 ---- ---- ---- ---- 13.606 +.140 13.466 3700 ---- ---- ---- ---- 13.823 +.141 13.682 3725 ---- ---- ---- ---- 14.039 +.142 13.897 3750 ---- ---- ---- ---- 14.257 +.143 14.114 3775 ---- ---- ---- ---- 14.475 +.144 14.331 3800 ---- ---- ---- ---- 14.693 +.144 14.549 3825 ---- ---- ---- ---- 14.912 +.144 14.768 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .846 +.013 .833 1050 ---- ---- ---- ---- .881 +.014 .867 1075 ---- ---- ---- ---- .916 +.015 .901 1100 ---- ---- ---- ---- .951 +.015 .936 1125 ---- ---- ---- ---- .986 +.015 .971 1150 ---- ---- ---- ---- 1.022 +.017 1.005 1175 ---- ---- ---- ---- 1.057 +.017 1.040 1200 ---- ---- ---- ---- 1.093 +.017 1.076 1225 ---- ---- ---- ---- 1.129 +.018 1.111 1250 ---- ---- ---- ---- 1.166 +.020 1.146 1275 ---- ---- ---- ---- 1.202 +.020 1.182 1300 ---- ---- ---- ---- 1.239 +.021 1.218 1325 ---- ---- ---- ---- 1.275 +.022 1.253 1350 ---- ---- ---- ---- 1.312 +.023 1.289 1375 ---- ---- ---- ---- 1.349 +.024 1.325 1400 ---- ---- ---- ---- 1.386 +.025 1.361 1425 ---- ---- ---- ---- 1.423 +.026 1.397 1450 ---- ---- ---- ---- 1.460 +.026 1.434 1475 ---- ---- ---- ---- 1.497 +.027 1.470 1500 ---- ---- ---- ---- 1.534 +.028 1.506 1525 ---- ---- ---- ---- 1.572 +.029 1.543 1550 ---- ---- ---- ---- 1.609 +.030 1.579 1575 ---- ---- ---- ---- 1.646 +.031 1.615 1600 ---- ---- ---- ---- 1.684 +.032 1.652 1625 ---- ---- ---- ---- 1.723 +.034 1.689 1650 ---- ---- ---- ---- 1.762 +.035 1.727 1675 ---- ---- ---- ---- 1.802 +.035 1.767 1700 ---- ---- ---- ---- 1.844 +.037 1.807 1725 ---- ---- ---- ---- 1.887 +.038 1.849 1750 ---- ---- ---- ---- 1.932 +.039 1.893 1775 ---- ---- ---- ---- 1.980 +.040 1.940 1800 ---- ---- ---- ---- 2.031 +.042 1.989 1825 ---- ---- ---- ---- 2.084 +.042 2.042 1850 ---- ---- ---- ---- 2.142 +.044 2.098 1875 ---- ---- ---- ---- 2.203 +.045 2.158 1900 ---- ---- ---- ---- 2.269 +.047 2.222 1925 ---- ---- ---- ---- 2.339 +.048 2.291 1950 ---- ---- ---- ---- 2.413 +.050 2.363 1975 ---- ---- ---- ---- 2.491 +.052 2.439 2000 ---- ---- ---- ---- 2.573 +.053 2.520 2025 ---- ---- ---- ---- 2.659 +.054 2.605 2050 ---- ---- ---- ---- 2.749 +.056 2.693 2075 ---- ---- ---- ---- 2.843 +.058 2.785 2100 ---- ---- ---- ---- 2.941 +.059 2.882 2125 ---- ---- ---- ---- 3.042 +.060 2.982 2150 ---- ---- ---- ---- 3.148 +.062 3.086 2175 ---- ---- ---- ---- 3.257 +.063 3.194 2200 ---- ---- ---- ---- 3.370 +.065 3.305 2225 ---- ---- ---- ---- 3.487 +.067 3.420 2250 ---- ---- ---- ---- 3.608 +.069 3.539 2275 ---- ---- ---- ---- 3.732 +.070 3.662 2300 ---- ---- ---- ---- 3.859 +.072 3.787 2325 ---- ---- ---- ---- 3.990 +.073 3.917 2350 ---- ---- ---- ---- 4.124 +.075 4.049 2375 ---- ---- ---- ---- 4.261 +.076 4.185 2400 ---- ---- ---- ---- 4.401 +.078 4.323 2425 ---- ---- ---- ---- 4.544 +.079 4.465 2450 ---- ---- ---- ---- 4.690 +.081 4.609 2475 ---- ---- ---- ---- 4.838 +.082 4.756 2500 ---- ---- ---- ---- 4.989 +.084 4.905 2525 ---- ---- ---- ---- 5.142 +.085 5.057 2550 ---- ---- ---- ---- 5.298 +.087 5.211 2575 ---- ---- ---- ---- 5.456 +.088 5.368 2600 ---- ---- ---- ---- 5.616 +.090 5.526 2625 ---- ---- ---- ---- 5.778 +.092 5.686 2650 ---- ---- ---- ---- 5.941 +.092 5.849 2675 ---- ---- ---- ---- 6.107 +.094 6.013 2700 ---- ---- ---- ---- 6.274 +.095 6.179 2725 ---- ---- ---- ---- 6.443 +.097 6.346 2750 ---- ---- ---- ---- 6.613 +.098 6.515 2775 ---- ---- ---- ---- 6.784 +.099 6.685 2800 ---- ---- ---- ---- 6.957 +.100 6.857 2825 ---- ---- ---- ---- 7.131 +.101 7.030 2850 ---- ---- ---- ---- 7.307 +.103 7.204 2875 ---- ---- ---- ---- 7.484 +.104 7.380 2900 ---- ---- ---- ---- 7.663 +.105 7.558 2925 ---- ---- ---- ---- 7.843 +.106 7.737 2950 ---- ---- ---- ---- 8.025 +.108 7.917 2975 ---- ---- ---- ---- 8.208 +.109 8.099 3000 ---- ---- ---- ---- 8.393 +.110 8.283 3025 ---- ---- ---- ---- 8.579 +.111 8.468 3050 ---- ---- ---- ---- 8.767 +.112 8.655 3075 ---- ---- ---- ---- 8.957 +.113 8.844 3100 ---- ---- ---- ---- 9.148 +.114 9.034 3125 ---- ---- ---- ---- 9.341 +.116 9.225 3150 ---- ---- ---- ---- 9.536 +.117 9.419 3175 ---- ---- ---- ---- 9.732 +.118 9.614 3200 ---- ---- ---- ---- 9.930 +.119 9.811 3225 ---- ---- ---- ---- 10.129 +.119 10.010 3250 ---- ---- ---- ---- 10.330 +.120 10.210 3275 ---- ---- ---- ---- 10.533 +.121 10.412 3300 ---- ---- ---- ---- 10.737 +.122 10.615 3325 ---- ---- ---- ---- 10.943 +.123 10.820 3350 ---- ---- ---- ---- 11.149 +.123 11.026 3375 ---- ---- ---- ---- 11.357 +.125 11.232 3400 ---- ---- ---- ---- 11.566 +.126 11.440 3425 ---- ---- ---- ---- 11.775 +.126 11.649 3450 ---- ---- ---- ---- 11.986 +.127 11.859 3475 ---- ---- ---- ---- 12.197 +.128 12.069 3500 ---- ---- ---- ---- 12.409 +.129 12.280 3525 ---- ---- ---- ---- 12.621 +.129 12.492 3550 ---- ---- ---- ---- 12.835 +.130 12.705 3575 ---- ---- ---- ---- 13.049 +.130 12.919 3600 ---- ---- ---- ---- 13.264 +.131 13.133 3625 ---- ---- ---- ---- 13.480 +.132 13.348 3650 ---- ---- ---- ---- 13.696 +.132 13.564 3675 ---- ---- ---- ---- 13.913 +.133 13.780 3700 ---- ---- ---- ---- 14.131 +.134 13.997 3725 ---- ---- ---- ---- 14.350 +.135 14.215 3750 ---- ---- ---- ---- 14.569 +.135 14.434 3775 ---- ---- ---- ---- 14.788 +.135 14.653 3800 ---- ---- ---- ---- 15.009 +.137 14.872 3825 ---- ---- ---- ---- 15.230 +.137 15.093 3850 ---- ---- ---- ---- 15.451 +.137 15.314 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.033 +.014 1.019 1050 ---- ---- ---- ---- 1.071 +.014 1.057 1075 ---- ---- ---- ---- 1.110 +.015 1.095 1100 ---- ---- ---- ---- 1.149 +.016 1.133 1125 ---- ---- ---- ---- 1.187 +.016 1.171 1150 ---- ---- ---- ---- 1.226 +.017 1.209 1175 ---- ---- ---- ---- 1.265 +.018 1.247 1200 ---- ---- ---- ---- 1.304 +.018 1.286 1225 ---- ---- ---- ---- 1.343 +.019 1.324 1250 ---- ---- ---- ---- 1.382 +.020 1.362 1275 ---- ---- ---- ---- 1.422 +.022 1.400 1300 ---- ---- ---- ---- 1.461 +.022 1.439 1325 ---- ---- ---- ---- 1.500 +.023 1.477 1350 ---- ---- ---- ---- 1.539 +.024 1.515 1375 ---- ---- ---- ---- 1.578 +.024 1.554 1400 ---- ---- ---- ---- 1.617 +.025 1.592 1425 ---- ---- ---- ---- 1.656 +.026 1.630 1450 ---- ---- ---- ---- 1.695 +.027 1.668 1475 ---- ---- ---- ---- 1.734 +.028 1.706 1500 ---- ---- ---- ---- 1.772 +.028 1.744 1525 ---- ---- ---- ---- 1.811 +.030 1.781 1550 ---- ---- ---- ---- 1.850 +.031 1.819 1575 ---- ---- ---- ---- 1.888 +.031 1.857 1600 ---- ---- ---- ---- 1.927 +.033 1.894 1625 ---- ---- ---- ---- 1.966 +.033 1.933 1650 ---- ---- ---- ---- 2.006 +.034 1.972 1675 ---- ---- ---- ---- 2.047 +.035 2.012 1700 ---- ---- ---- ---- 2.090 +.037 2.053 1725 ---- ---- ---- ---- 2.134 +.038 2.096 1750 ---- ---- ---- ---- 2.180 +.039 2.141 1775 ---- ---- ---- ---- 2.229 +.040 2.189 1800 ---- ---- ---- ---- 2.281 +.042 2.239 1825 ---- ---- ---- ---- 2.336 +.043 2.293 1850 ---- ---- ---- ---- 2.395 +.045 2.350 1875 ---- ---- ---- ---- 2.458 +.046 2.412 1900 ---- ---- ---- ---- 2.525 +.047 2.478 1925 ---- ---- ---- ---- 2.597 +.049 2.548 1950 ---- ---- ---- ---- 2.673 +.050 2.623 1975 ---- ---- ---- ---- 2.753 +.051 2.702 2000 ---- ---- ---- ---- 2.838 +.053 2.785 2025 ---- ---- ---- ---- 2.927 +.054 2.873 2050 ---- ---- ---- ---- 3.020 +.055 2.965 2075 ---- ---- ---- ---- 3.117 +.056 3.061 2100 ---- ---- ---- ---- 3.219 +.058 3.161 2125 ---- ---- ---- ---- 3.324 +.059 3.265 2150 ---- ---- ---- ---- 3.434 +.061 3.373 2175 ---- ---- ---- ---- 3.547 +.062 3.485 2200 ---- ---- ---- ---- 3.665 +.064 3.601 2225 ---- ---- ---- ---- 3.786 +.066 3.720 2250 ---- ---- ---- ---- 3.910 +.067 3.843 2275 ---- ---- ---- ---- 4.038 +.068 3.970 2300 ---- ---- ---- ---- 4.169 +.070 4.099 2325 ---- ---- ---- ---- 4.303 +.071 4.232 2350 ---- ---- ---- ---- 4.440 +.073 4.367 2375 ---- ---- ---- ---- 4.579 +.073 4.506 2400 ---- ---- ---- ---- 4.722 +.076 4.646 2425 ---- ---- ---- ---- 4.866 +.077 4.789 2450 ---- ---- ---- ---- 5.012 +.078 4.934 2475 ---- ---- ---- ---- 5.161 +.080 5.081 2500 ---- ---- ---- ---- 5.311 +.081 5.230 2525 ---- ---- ---- ---- 5.463 +.082 5.381 2550 ---- ---- ---- ---- 5.617 +.083 5.534 2575 ---- ---- ---- ---- 5.773 +.084 5.689 2600 ---- ---- ---- ---- 5.932 +.086 5.846 2625 ---- ---- ---- ---- 6.092 +.087 6.005 2650 ---- ---- ---- ---- 6.255 +.089 6.166 2675 ---- ---- ---- ---- 6.420 +.090 6.330 2700 ---- ---- ---- ---- 6.587 +.091 6.496 2725 ---- ---- ---- ---- 6.757 +.093 6.664 2750 ---- ---- ---- ---- 6.929 +.094 6.835 2775 ---- ---- ---- ---- 7.103 +.094 7.009 2800 ---- ---- ---- ---- 7.280 +.096 7.184 2825 ---- ---- ---- ---- 7.459 +.097 7.362 2850 ---- ---- ---- ---- 7.640 +.097 7.543 2875 ---- ---- ---- ---- 7.824 +.099 7.725 2900 ---- ---- ---- ---- 8.009 +.100 7.909 2925 ---- ---- ---- ---- 8.196 +.101 8.095 2950 ---- ---- ---- ---- 8.384 +.102 8.282 2975 ---- ---- ---- ---- 8.574 +.103 8.471 3000 ---- ---- ---- ---- 8.766 +.104 8.662 3025 ---- ---- ---- ---- 8.958 +.105 8.853 3050 ---- ---- ---- ---- 9.152 +.106 9.046 3075 ---- ---- ---- ---- 9.347 +.107 9.240 3100 ---- ---- ---- ---- 9.542 +.107 9.435 3125 ---- ---- ---- ---- 9.739 +.109 9.630 3150 ---- ---- ---- ---- 9.936 +.109 9.827 3175 ---- ---- ---- ---- 10.134 +.110 10.024 3200 ---- ---- ---- ---- 10.333 +.111 10.222 3225 ---- ---- ---- ---- 10.533 +.112 10.421 3250 ---- ---- ---- ---- 10.734 +.113 10.621 3275 ---- ---- ---- ---- 10.935 +.113 10.822 3300 ---- ---- ---- ---- 11.138 +.115 11.023 3325 ---- ---- ---- ---- 11.341 +.115 11.226 3350 ---- ---- ---- ---- 11.545 +.116 11.429 3375 ---- ---- ---- ---- 11.749 +.116 11.633 3400 ---- ---- ---- ---- 11.955 +.117 11.838 3425 ---- ---- ---- ---- 12.162 +.119 12.043 3450 ---- ---- ---- ---- 12.369 +.119 12.250 3475 ---- ---- ---- ---- 12.577 +.120 12.457 3500 ---- ---- ---- ---- 12.786 +.121 12.665 3525 ---- ---- ---- ---- 12.995 +.121 12.874 3550 ---- ---- ---- ---- 13.206 +.122 13.084 3575 ---- ---- ---- ---- 13.417 +.123 13.294 3600 ---- ---- ---- ---- 13.628 +.123 13.505 3625 ---- ---- ---- ---- 13.841 +.124 13.717 3650 ---- ---- ---- ---- 14.054 +.124 13.930 3675 ---- ---- ---- ---- 14.268 +.125 14.143 3700 ---- ---- ---- ---- 14.482 +.125 14.357 3725 ---- ---- ---- ---- 14.698 +.126 14.572 3750 ---- ---- ---- ---- 14.913 ---- ---- SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.111 +.035 2.076 1700 ---- ---- ---- ---- 2.177 +.037 2.140 1725 ---- ---- ---- ---- 2.244 +.038 2.206 1750 ---- ---- ---- ---- 2.312 +.039 2.273 1775 ---- ---- ---- ---- 2.380 +.040 2.340 1800 ---- ---- ---- ---- 2.450 +.042 2.408 1825 ---- ---- ---- ---- 2.520 +.043 2.477 1850 ---- ---- ---- ---- 2.591 +.044 2.547 1875 ---- ---- ---- ---- 2.663 +.045 2.618 1900 ---- ---- ---- ---- 2.736 +.046 2.690 1925 ---- ---- ---- ---- 2.810 +.047 2.763 1950 ---- ---- ---- ---- 2.886 +.049 2.837 1975 ---- ---- ---- ---- 2.964 +.050 2.914 2000 ---- ---- ---- ---- 3.045 +.051 2.994 2025 ---- ---- ---- ---- 3.129 +.052 3.077 2050 ---- ---- ---- ---- 3.217 +.054 3.163 2075 ---- ---- ---- ---- 3.310 +.056 3.254 2100 ---- ---- ---- ---- 3.407 +.057 3.350 2125 ---- ---- ---- ---- 3.508 +.058 3.450 2150 ---- ---- ---- ---- 3.615 +.060 3.555 2175 ---- ---- ---- ---- 3.726 +.061 3.665 2200 ---- ---- ---- ---- 3.842 +.063 3.779 2225 ---- ---- ---- ---- 3.962 +.064 3.898 2250 ---- ---- ---- ---- 4.086 +.065 4.021 2275 ---- ---- ---- ---- 4.214 +.067 4.147 2300 ---- ---- ---- ---- 4.346 +.068 4.278 2325 ---- ---- ---- ---- 4.481 +.069 4.412 2350 ---- ---- ---- ---- 4.619 +.070 4.549 2375 ---- ---- ---- ---- 4.761 +.072 4.689 2400 ---- ---- ---- ---- 4.905 +.073 4.832 2425 ---- ---- ---- ---- 5.052 +.074 4.978 2450 ---- ---- ---- ---- 5.202 +.076 5.126 2475 ---- ---- ---- ---- 5.353 +.077 5.276 2500 ---- ---- ---- ---- 5.506 +.078 5.428 2525 ---- ---- ---- ---- 5.661 +.080 5.581 2550 ---- ---- ---- ---- 5.817 +.080 5.737 2575 ---- ---- ---- ---- 5.976 +.082 5.894 2600 ---- ---- ---- ---- 6.136 +.083 6.053 2625 ---- ---- ---- ---- 6.298 +.084 6.214 2650 ---- ---- ---- ---- 6.463 +.086 6.377 2675 ---- ---- ---- ---- 6.629 +.087 6.542 2700 ---- ---- ---- ---- 6.797 +.088 6.709 2725 ---- ---- ---- ---- 6.967 +.088 6.879 2750 ---- ---- ---- ---- 7.140 +.090 7.050 2775 ---- ---- ---- ---- 7.314 +.090 7.224 2800 ---- ---- ---- ---- 7.491 +.092 7.399 2825 ---- ---- ---- ---- 7.670 +.093 7.577 2850 ---- ---- ---- ---- 7.850 +.094 7.756 2875 ---- ---- ---- ---- 8.033 +.095 7.938 2900 ---- ---- ---- ---- 8.217 +.096 8.121 2925 ---- ---- ---- ---- 8.403 +.097 8.306 2950 ---- ---- ---- ---- 8.591 +.098 8.493 2975 ---- ---- ---- ---- 8.780 +.099 8.681 3000 ---- ---- ---- ---- 8.970 +.099 8.871 3025 ---- ---- ---- ---- 9.162 +.100 9.062 3050 ---- ---- ---- ---- 9.355 +.101 9.254 3075 ---- ---- ---- ---- 9.550 +.103 9.447 3100 ---- ---- ---- ---- 9.745 +.103 9.642 3125 ---- ---- ---- ---- 9.942 +.104 9.838 3150 ---- ---- ---- ---- 10.139 +.105 10.034 3175 ---- ---- ---- ---- 10.337 +.105 10.232 3200 ---- ---- ---- ---- 10.537 +.106 10.431 3225 ---- ---- ---- ---- 10.737 +.107 10.630 3250 ---- ---- ---- ---- 10.939 +.108 10.831 3275 ---- ---- ---- ---- 11.141 +.109 11.032 3300 ---- ---- ---- ---- 11.344 +.109 11.235 3325 ---- ---- ---- ---- 11.548 +.110 11.438 3350 ---- ---- ---- ---- 11.753 +.111 11.642 3375 ---- ---- ---- ---- 11.958 +.111 11.847 3400 ---- ---- ---- ---- 12.165 +.112 12.053 3425 ---- ---- ---- ---- 12.372 +.112 12.260 3450 ---- ---- ---- ---- 12.580 +.113 12.467 3475 ---- ---- ---- ---- 12.789 +.113 12.676 3500 ---- ---- ---- ---- 12.999 +.114 12.885 3525 ---- ---- ---- ---- 13.209 +.115 13.094 3550 ---- ---- ---- ---- 13.421 +.116 13.305 3575 ---- ---- ---- ---- 13.633 +.117 13.516 3600 ---- ---- ---- ---- 13.845 +.117 13.728 3625 ---- ---- ---- ---- 14.058 +.117 13.941 3650 ---- ---- ---- ---- 14.272 +.117 14.155 3675 ---- ---- ---- ---- 14.487 +.118 14.369 3700 ---- ---- ---- ---- 14.702 +.118 14.584 3725 ---- ---- ---- ---- 14.918 +.119 14.799 3750 ---- ---- ---- ---- 15.135 +.120 15.015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2660 3251 34837 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.069 -.303 5.372 1925 ---- ---- ---- ---- 4.820 -.303 5.123 1950 ---- ---- ---- ---- 4.571 -.303 4.874 1975 ---- ---- ---- ---- 4.322 -.304 4.626 2000 ---- ---- ---- ---- 4.075 -.303 4.378 2025 ---- ---- ---- ---- 3.827 -.303 4.130 2050 ---- ---- ---- ---- 3.581 -.303 3.884 2075 ---- ---- ---- ---- 3.336 -.303 3.639 2100 ---- ---- ---- ---- 3.092 -.303 3.395 2125 ---- ---- 2.848A 2.848A 2.851 -.302 3.153 2150 ---- 2.992B 2.532A 2.992B 2.612 -.302 2.914 2175 ---- 2.770B 2.300A 2.770B 2.378 -.301 2.679 2200 ---- 2.536B 2.072A 2.536B 2.148 -.300 2.448 2225 ---- 2.306B 1.851A 2.306B 1.925 -.298 2.223 2250 ---- 2.151B 1.640A 2.084B 1.710 -.295 2.005 2255 ---- 2.113B 1.647A 1.647A 1.669 -.293 1.962 2260 ---- 2.068B 1.606A 1.606A 1.627 -.293 1.920 2265 ---- 2.023B 1.566A 1.566A 1.586 -.291 1.877 2270 ---- 1.979B 1.526A 1.526A 1.546 -.290 1.836 2275 ---- 1.935B 1.439A 1.868B 1.506 -.288 1.794 2280 ---- 1.892B 1.449A 1.449A 1.466 -.287 1.753 2285 ---- 1.849B 1.410A 1.410A 1.427 -.286 1.713 2290 ---- 1.807B 1.373A 1.373A 1.389 -.283 1.672 2295 ---- 1.764B 1.336A 1.336A 1.351 -.282 1.633 2300 ---- 1.722B 1.251A 1.661B 1.313 -.280 1.593 2305 ---- 1.680B 1.264A 1.264A 1.276 -.278 1.554 2310 ---- 1.639B 1.229A 1.229A 1.240 -.276 1.516 2315 ---- 1.599B 1.194A 1.194A 1.204 -.274 1.478 2320 ---- 1.558B 1.160A 1.160A 1.169 -.271 1.440 2325 ---- 1.518B 1.077A 1.465B 1.134 -.269 1.403 2330 1.063 1.478B 1.045A 1.045A 1.100 -.266 2 1.366 2335 1.071 1.439B 1.013A 1.013A 1.067 -.263 1 1.330 2340 1.038 1.400B .981A .981A 1.034 -.260 1 1.294 2345 1.046 1.362B .950A .950A 1.002 -.257 2 1.259 2350 ---- 1.324B .918A 1.280B .971 -.254 1.225 2355 ---- 1.286B .890A .890A .940 -.251 1.191 2360 ---- 1.241B .861A .861A .909 -.248 1.157 2365 ---- 1.154B .831A 1.150B .880 -.244 1.124 2370 ---- 1.144B .804A 1.132B .851 -.240 1.091 2375 ---- 1.164B .777A 1.137B .823 -.237 1.060 2380 ---- 1.167B .750A 1.149B .795 -.233 1.028 2385 ---- 1.144B .724A 1.035B .768 -.229 .997 2390 ---- 1.105B .699A 1.002B .742 -.225 .967 10 12 2395 ---- 1.066B .675A .974B .716 -.221 .937 2400 ---- 1.088B .650A .966B .691 -.217 .908 1 2405 ---- 1.056B .626A .935B .667 -.213 .880 2410 .637 1.025B .604A .604A .643 -.209 25 .852 2415 ---- .993B .582A .965B .620 -.205 .825 2420 ---- .963B .560A .841B .598 -.200 .798 2425 .618 .934B .540A .540A .576 -.196 3 .772 2430 ---- .906B .520A .791B .555 -.191 .746 2435 ---- .877B .500A .764B .535 -.187 .722 2440 ---- .851B .481A .739B .515 -.182 .697 2 2445 ---- .824B .463A .714B .495 -.179 .674 7 2450 .777 .798B .445A .445A .477 -.174 5 .651 2455 .629 .771B .428A .428A .459 -.169 1 .628 2460 ---- .746B .412A .683B .441 -.165 .606 2465 ---- .722B .396A .685B .424 -.161 .585 6 6 2470 ---- .697B .381A .672B .408 -.156 .564 2475 .451 .675B .366A .366A .392 -.152 7 .544 2480 ---- .652B .352A .649B .377 -.148 .525 10 10 2485 ---- .630B .338A .627B .362 -.144 .506 11 11 2490 ---- .609B .325A .606B .348 -.139 .487 2495 ---- .588B .311A .585B .334 -.136 .470 2500 ---- .566B .298A .561B .321 -.131 .452 10 8 2505 ---- ---- ---- .287A .308 ---- ---- 2510 ---- ---- ---- .275A .296 ---- ---- 2515 ---- ---- ---- .265A .284 ---- ---- 2520 ---- ---- ---- .254A .273 ---- ---- 2525 ---- .472B .244A .467B .262 -.113 .375 2530 ---- ---- ---- .235A .251 ---- ---- 2535 ---- ---- ---- .225A .241 ---- ---- 2550 .386 .391B .200A .200A .213 -.096 3 .309 200 2575 ---- .324B .163A .318B .173 -.082 .255 11 2600 ---- .265B .134A .261B .141 -.068 .209 2 2 2625 ---- .218B .109A .214B .115 -.057 .172 1 2650 ---- .178B .089A .177B .094 -.048 .142 2675 ---- .145B .073A .145B .077 -.040 .117 22 2700 ---- .119B .060A .119B .063 -.034 .097 23 2725 ---- .098B .051A .096B .052 -.029 .081 2750 ---- .080B .043A .079B .043 -.024 .067 2775 ---- .065B .036A .064B .036 -.020 .056 2800 ---- .054B .031A .054B .030 -.017 .047 2825 ---- .044B .027A .044B .025 -.015 .040 2850 ---- .036B .024A .036B .021 -.012 .033 2875 ---- .030B .021A .021A .018 -.010 .028 2900 ---- .025B .019A .019A .015 -.009 .024 2925 ---- ---- ---- .017A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 49 316 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .007 UNCH .007 1975 ---- ---- ---- ---- .009 UNCH .009 2000 ---- ---- ---- ---- .011 UNCH .011 2025 ---- ---- ---- ---- .014 UNCH .014 2050 ---- ---- ---- ---- .018 UNCH .018 2075 ---- ---- ---- ---- .022 UNCH .022 2100 ---- ---- ---- ---- .029 +.001 .028 2125 ---- ---- .034A .034A .037 UNCH .037 2 2150 ---- ---- .043A .043A .048 UNCH .048 2 2175 ---- .063B .055A .055A .063 +.001 .062 2 2200 ---- .085B .070A .070A .083 +.002 .081 2225 ---- .114B .089A .089A .110 +.005 .105 2250 ---- .152B .113A .113A .145 +.009 .136 2255 ---- .161B .120A .120A .153 +.009 .144 4 4 2260 ---- .170B .125A .125A .162 +.011 .151 2265 ---- .180B .131A .131A .171 +.012 .159 2270 ---- .190B .138A .138A .180 +.013 .167 2275 .165 .201B .145A .159A .190 +.014 1 .176 1 2280 ---- .212B .152A .152A .200 +.016 .184 2 2 2285 ---- .224B .160A .160A .211 +.017 .194 2290 ---- .236B .168A .168A .223 +.020 .203 2295 ---- .249B .176A .176A .235 +.022 .213 2300 ---- .262B .185A .185A .247 +.023 .224 110 400 2305 ---- .276B .194A .194A .260 +.025 .235 2310 ---- .290B .203A .203A .274 +.028 .246 14 2315 ---- .305B .213A .213A .288 +.030 .258 10 2320 ---- .320B .223A .223A .302 +.032 .270 20 2325 ---- .336B .233A .233A .318 +.035 .283 2330 ---- .353B .244A .244A .334 +.038 .296 2335 ---- .370B .256A .256A .350 +.040 .310 7 2340 ---- .388B .267A .267A .367 +.043 .324 2345 ---- .407B .280A .280A .385 +.046 .339 2350 ---- .426B .292A .292A .404 +.050 .354 2355 ---- .446B .305A .305A .423 +.053 .370 2360 ---- .466B .319A .319A .442 +.055 .387 2365 ---- .487B .352A .352A .463 +.060 .403 12 2370 ---- .509B .374A .374A .484 +.063 .421 2375 ---- .532B .395A .395A .505 +.066 .439 2380 ---- .555B .416A .416A .528 +.071 .457 2385 ---- .578B .435A .435A .551 +.075 .476 2390 ---- .603B .453A .453A .574 +.078 .496 10 12 2395 ---- .628B .472A .472A .598 +.082 .516 2400 ---- .653B .491A .491A .623 +.086 .537 7 2405 ---- .679B .511A .511A .649 +.090 .559 3 2410 ---- .704B .532A .532A .675 +.094 .581 2415 ---- .732B .553A .553A .702 +.099 .603 2420 .661 .760B .575A .760B .730 +.104 3 .626 2425 .715 .790B .595A .790B .758 +.108 1 .650 2430 ---- .820B .621A .621A .787 +.112 .675 2435 ---- .850B .642A .642A .816 +.116 .700 2440 ---- .881B .669A .669A .846 +.121 .725 2445 ---- .914B .690A .690A .877 +.126 .751 2450 .740 .946B .706A .706A .908 +.130 1 .778 1 2 2455 ---- .975B .726A .726A .940 +.134 .806 2460 ---- 1.008B .746A .746A .972 +.138 .834 2465 ---- 1.043B .758A .758A 1.005 +.143 .862 2470 ---- 1.077B .776A .776A 1.039 +.147 .892 2475 ---- 1.117B .799A .799A 1.073 +.152 .921 2480 ---- 1.148B .826A .826A 1.108 +.156 .952 2485 ---- 1.185B .853A .853A 1.143 +.160 .983 2490 ---- 1.202B .881A .881A 1.179 +.165 1.014 2495 ---- 1.222B .910A .910A 1.215 +.169 1.046 2500 ---- 1.301B .939A .939A 1.252 +.173 1.079 2505 ---- ---- ---- .971A 1.289 ---- ---- 2510 ---- ---- ---- 1.002A 1.326 ---- ---- 2515 ---- ---- ---- 1.032A 1.364 ---- ---- 2520 ---- ---- ---- 1.062A 1.403 ---- ---- 2525 ---- 1.497B 1.094A 1.094A 1.442 +.191 1.251 2530 ---- ---- ---- 1.128A 1.481 ---- ---- 2535 ---- ---- ---- 1.162A 1.521 ---- ---- 2550 ---- 1.703B 1.255A 1.255A 1.643 +.208 1.435 2575 ---- 1.917B 1.552A 1.552A 1.853 +.223 1.630 2600 ---- 2.137B 1.739A 1.739A 2.070 +.236 1.834 2625 ---- 2.364B 1.937A 1.937A 2.293 +.246 2.047 2650 2.376 2.593B 2.142A 2.592B 2.522 +.256 1 2.266 2675 ---- 2.828B 2.354A 2.354A 2.755 +.264 2.491 2700 ---- 3.065B 2.573A 2.573A 2.991 +.271 2.720 2725 ---- 3.305B 2.861A 2.861A 3.229 +.276 2.953 2750 ---- 3.534B 3.095A 3.095A 3.470 +.280 3.190 2775 ---- 3.688B 3.332A 3.332A 3.713 +.285 3.428 2800 ---- 3.812B 3.572A 3.572A 3.957 +.288 3.669 2825 ---- ---- 3.841A 3.841A 4.202 +.291 3.911 2850 ---- ---- ---- ---- 4.448 +.293 4.155 2875 ---- ---- ---- ---- 4.695 +.295 4.400 2900 ---- ---- ---- ---- 4.942 +.297 4.645 2925 ---- ---- ---- ---- 5.190 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 127 500 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1925 ---- ---- ---- ---- 4.823 ---- ---- 1950 ---- ---- ---- ---- 4.575 ---- ---- 1975 ---- ---- ---- ---- 4.329 ---- ---- 2000 ---- ---- ---- ---- 4.083 ---- ---- 2025 ---- ---- ---- ---- 3.838 ---- ---- 2050 ---- ---- ---- ---- 3.594 ---- ---- 2075 ---- ---- ---- ---- 3.352 ---- ---- 2100 ---- ---- ---- 3.034A 3.113 ---- ---- 2125 ---- ---- ---- 2.798A 2.876 ---- ---- 2150 ---- ---- ---- 2.566A 2.643 ---- ---- 2175 ---- ---- ---- 2.340A 2.415 ---- ---- 2200 ---- ---- ---- 2.120A 2.193 ---- ---- 2225 ---- ---- ---- 1.908A 1.978 ---- ---- 2250 ---- ---- ---- 1.706A 1.772 ---- ---- 2275 ---- ---- ---- 1.515A 1.576 ---- ---- 2300 ---- ---- ---- 1.335A 1.392 ---- ---- 2325 ---- ---- ---- 1.169A 1.221 ---- ---- 2335 ---- ---- ---- ---- 1.156 ---- ---- 2340 ---- ---- ---- ---- 1.124 ---- ---- 2345 ---- ---- ---- ---- 1.093 ---- ---- 2350 ---- ---- ---- 1.016A 1.063 ---- ---- 2355 ---- ---- ---- ---- 1.033 ---- ---- 2360 ---- ---- ---- .959A 1.004 ---- ---- 2365 ---- ---- ---- .931A .975 ---- ---- 2370 ---- ---- ---- .904A .947 ---- ---- 2375 ---- ---- ---- .877A .920 ---- ---- 2380 ---- ---- ---- .851A .893 ---- ---- 2385 ---- ---- ---- .826A .866 ---- ---- 2390 ---- ---- ---- .801A .841 ---- ---- 2395 ---- ---- ---- .777A .815 ---- ---- 2400 ---- ---- ---- .753A .791 ---- ---- 2405 ---- ---- ---- .730A .767 ---- ---- 2410 ---- ---- ---- .707A .743 ---- ---- 2415 ---- ---- ---- .685A .720 ---- ---- 2420 ---- ---- ---- .664A .698 ---- ---- 2425 ---- ---- ---- .643A .676 ---- ---- 2430 ---- ---- ---- .622A .655 ---- ---- 2435 ---- ---- ---- .602A .634 ---- ---- 2440 ---- ---- ---- .583A .614 ---- ---- 2445 ---- ---- ---- .561A .594 ---- ---- 2450 ---- ---- ---- .542A .575 ---- ---- 2455 ---- ---- ---- .524A .557 ---- ---- 2460 ---- ---- ---- .507A .539 ---- ---- 2465 ---- ---- ---- .490A .521 ---- ---- 2470 ---- ---- ---- .474A .504 ---- ---- 2475 ---- ---- ---- .458A .487 ---- ---- 2480 ---- ---- ---- .443A .471 ---- ---- 2485 ---- ---- ---- .428A .456 ---- ---- 2490 ---- ---- ---- .413A .441 ---- ---- 2495 ---- ---- ---- .399A .426 ---- ---- 2500 ---- ---- ---- .386A .412 ---- ---- 2505 ---- ---- ---- .373A .398 ---- ---- 2510 ---- ---- ---- .360A .385 ---- ---- 2515 ---- ---- ---- .349A .372 ---- ---- 2520 ---- ---- ---- .337A .359 ---- ---- 2525 ---- ---- ---- .325A .347 ---- ---- 2530 ---- ---- ---- .314A .335 ---- ---- 2535 ---- ---- ---- .304A .324 ---- ---- 2550 ---- ---- ---- .274A .292 ---- ---- 2575 ---- ---- ---- .232A .246 ---- ---- 2600 ---- ---- ---- .196A .207 ---- ---- 2625 ---- ---- ---- .166A .174 ---- ---- 2650 ---- ---- ---- .140A .147 ---- ---- 2675 ---- ---- ---- .118A .125 ---- ---- 2700 ---- ---- ---- .100A .106 ---- ---- 2725 ---- ---- ---- .086A .090 ---- ---- 2750 ---- ---- ---- .074A .077 ---- ---- 2775 ---- ---- ---- .064A .066 ---- ---- 2800 .053 .055 .053 .061B .057 ---- 2 ---- 2825 ---- ---- ---- .048A .049 ---- ---- 2850 ---- ---- ---- .042A .043 ---- ---- 2875 ---- ---- ---- .037A .037 ---- ---- 2900 ---- ---- ---- .033A .033 ---- ---- 2925 ---- ---- ---- .030A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1925 ---- ---- ---- .017A .011 ---- ---- 1950 ---- ---- ---- .019A .014 ---- ---- 1975 ---- ---- ---- .021A .017 ---- ---- 2000 ---- ---- ---- .025A .021 ---- ---- 2025 ---- ---- ---- .028A .026 ---- ---- 2050 ---- ---- ---- .033A .033 ---- ---- 2075 ---- ---- ---- .040A .041 ---- ---- 2100 ---- ---- ---- .048A .051 ---- ---- 2125 ---- ---- ---- .059A .064 ---- ---- 2150 ---- ---- ---- .073A .080 ---- ---- 2175 ---- ---- ---- .091A .102 ---- ---- 2200 ---- ---- ---- .114A .129 ---- ---- 2225 .160 .168B .160 .168B .164 ---- 14 ---- 2250 ---- ---- ---- .178A .208 ---- ---- 2275 ---- ---- ---- .221A .261 ---- ---- 2300 ---- ---- ---- .275A .327 ---- ---- 2325 ---- ---- ---- .339A .405 ---- ---- 2335 ---- ---- ---- .367A .440 ---- ---- 2340 ---- ---- ---- .382A .458 ---- ---- 2345 ---- ---- ---- .397A .477 ---- ---- 2350 ---- ---- ---- .413A .496 ---- ---- 2355 ---- ---- ---- .430A .516 ---- ---- 2360 ---- ---- ---- .448A .537 ---- ---- 2365 ---- ---- ---- .465A .558 ---- ---- 2370 ---- ---- ---- .482A .580 ---- ---- 2375 ---- ---- ---- .499A .602 ---- ---- 2380 ---- ---- ---- .518A .625 ---- ---- 2385 ---- ---- ---- .537A .649 ---- ---- 2390 ---- ---- ---- .556A .673 ---- ---- 2395 ---- ---- ---- .576A .698 ---- ---- 2400 .700 .756 .700 .708A .723 ---- 43 ---- 2405 ---- ---- ---- .617A .749 ---- ---- 2410 ---- ---- ---- .639A .775 ---- ---- 2415 ---- ---- ---- .661A .802 ---- ---- 2420 ---- ---- ---- .683A .829 ---- ---- 2425 ---- ---- ---- .707A .858 ---- ---- 2430 ---- ---- ---- .730A .886 ---- ---- 2435 ---- ---- ---- .754A .915 ---- ---- 2440 ---- ---- ---- .779A .945 ---- ---- 2445 ---- ---- ---- .802A .975 ---- ---- 2450 ---- ---- ---- .830A 1.006 ---- ---- 2455 .945 1.074B .945 .910A 1.037 ---- 12 ---- 2460 ---- ---- ---- .881A 1.069 ---- ---- 2465 ---- ---- ---- .920A 1.102 ---- ---- 2470 ---- ---- ---- .948A 1.134 ---- ---- 2475 ---- ---- ---- .977A 1.168 ---- ---- 2480 ---- ---- ---- 1.006A 1.202 ---- ---- 2485 ---- ---- ---- 1.036A 1.236 ---- ---- 2490 ---- ---- ---- 1.066A 1.271 ---- ---- 2495 ---- ---- ---- 1.097A 1.306 ---- ---- 2500 ---- ---- ---- 1.129A 1.341 ---- ---- 2505 ---- ---- ---- 1.160A 1.378 ---- ---- 2510 ---- ---- ---- ---- 1.414 ---- ---- 2515 ---- ---- ---- ---- 1.451 ---- ---- 2520 ---- ---- ---- ---- 1.488 ---- ---- 2525 ---- ---- ---- 1.292A 1.526 ---- ---- 2530 ---- ---- ---- ---- 1.564 ---- ---- 2535 ---- ---- ---- ---- 1.603 ---- ---- 2550 ---- ---- ---- 1.467A 1.721 ---- ---- 2575 ---- ---- ---- 1.651A 1.924 ---- ---- 2600 ---- ---- ---- 1.845A 2.135 ---- ---- 2625 ---- ---- ---- 2.047A 2.352 ---- ---- 2650 ---- ---- ---- 2.256A 2.574 ---- ---- 2675 ---- ---- ---- 2.472A 2.801 ---- ---- 2700 ---- ---- ---- 2.693A 3.032 ---- ---- 2725 ---- ---- ---- 2.918A 3.266 ---- ---- 2750 ---- ---- ---- 3.148A 3.502 ---- ---- 2775 ---- ---- ---- 3.381A 3.741 ---- ---- 2800 ---- ---- ---- 3.616A 3.981 ---- ---- 2825 ---- ---- ---- 3.854A 4.223 ---- ---- 2850 ---- ---- ---- 4.093A 4.467 ---- ---- 2875 ---- ---- ---- 4.335A 4.711 ---- ---- 2900 ---- ---- ---- ---- 4.956 ---- ---- 2925 ---- ---- ---- ---- 5.202 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.818 -.304 5.122 1950 ---- ---- ---- ---- 4.568 -.304 4.872 1975 ---- ---- ---- ---- 4.318 -.304 4.622 2000 ---- ---- ---- ---- 4.068 -.304 4.372 2025 ---- ---- ---- ---- 3.818 -.304 4.122 2050 ---- ---- ---- ---- 3.568 -.304 3.872 2075 ---- ---- ---- ---- 3.318 -.304 3.622 2100 ---- ---- ---- ---- 3.068 -.304 3.372 2125 ---- ---- ---- ---- 2.819 -.304 3.123 2150 ---- ---- ---- ---- 2.569 -.305 2.874 2 2175 ---- ---- ---- ---- 2.318 -.307 2.625 2200 ---- ---- ---- ---- 2.069 -.309 2.378 1 2225 ---- ---- ---- ---- 1.821 -.310 2.131 2240 ---- ---- ---- ---- 1.673 -.312 1.985 2245 ---- ---- ---- ---- 1.624 -.312 1.936 2250 ---- ---- ---- ---- 1.575 -.312 1.887 2255 ---- ---- ---- ---- 1.526 -.313 1.839 2260 ---- ---- ---- ---- 1.478 -.312 1.790 2265 ---- ---- ---- ---- 1.429 -.313 1.742 2270 ---- ---- ---- ---- 1.381 -.313 1.694 2275 1.269 1.269 1.257A 1.257A 1.333 -.313 2 1.646 2280 ---- ---- ---- ---- 1.285 -.313 1.598 2285 ---- ---- ---- ---- 1.238 -.313 1.551 2290 ---- ---- ---- ---- 1.191 -.313 1.504 2295 ---- ---- ---- ---- 1.144 -.313 1.457 2300 1.383 1.502B 1.023A 1.453B 1.097 -.313 4 1.410 2305 ---- ---- 1.162A 1.162A 1.051 -.313 1.364 2310 ---- ---- .981A .981A 1.006 -.312 1.318 2315 ---- ---- .938A .938A .961 -.311 1.272 2320 ---- ---- .895A .895A .916 -.311 1.227 2325 .968 1.268B .802A 1.023B .873 -.309 1 1.182 2330 ---- ---- .811A .811A .829 -.309 1.138 2335 ---- 1.168B .771A .771A .787 -.307 1.094 2340 ---- 1.187B .731A 1.067B .745 -.306 9 1.051 2345 ---- 1.153B .693A 1.023B .704 -.305 1.009 1 2350 .944 1.107B .602A .994B .664 -.303 1 .967 16 6 2355 ---- 1.062B .619A .938B .625 -.300 .925 2 2360 ---- 1.017B .585A .888B .588 -.297 9 .885 2 2365 ---- .950B .497A .497A .551 -.294 .845 2370 ---- .880B .464A .464A .515 -.292 .807 2375 .744 .837B .431A .431A .481 -.288 1 .769 2 2 2380 ---- .744B .403A .403A .448 -.284 .732 2 7 2385 ---- .921B .372A .920B .417 -.279 .696 2 2390 ---- .881B .345A .880B .387 -.274 .661 2 2 2395 ---- .842B .319A .841B .358 -.269 .627 12 2400 ---- .801B .294A .800B .331 -.262 .593 6 171 2405 ---- .764B .271A .763B .305 -.256 .561 1 2410 ---- .727B .249A .726B .281 -.249 .530 4 2415 ---- .691B .228A .691B .258 -.242 .500 2420 .350 .657B .209A .209A .237 -.234 20 .471 9 2425 ---- .622B .191A .622B .217 -.226 100 .443 2430 ---- .591B .175A .591B .199 -.217 .416 20 2 2435 ---- .559B .159A .548B .182 -.208 .390 14 7 2440 ---- .528B .145A .518B .166 -.199 .365 1 1 2445 ---- .497B .131A .487B .151 -.191 .342 2450 .340 .470B .119A .222B .137 -.183 7 .320 55 308 2455 ---- .441B .109A .438B .125 -.173 .298 2460 ---- .415B .100A .414B .114 -.164 .278 10 10 2465 ---- .390B .091A .390B .103 -.156 1 .259 15 2470 ---- .366B .083A .365B .094 -.147 .241 18 2475 .118 .344B .076A .104B .085 -.140 141 .225 334 292 2480 .315 .322B .070A .070A .077 -.132 23 .209 22 43 2485 .212 .300B .064A .120B .070 -.124 6 .194 4 2490 ---- .280B .059A .280B .064 -.116 .180 1 1 2495 ---- .263B .054A .261B .058 -.109 .167 2500 .133 .244B .049A .091B .053 -.102 19 .155 116 117 2505 .198 .227B .046A .199B .048 -.096 10 .144 2510 .195 .211B .042A .042A .043 -.090 31 .133 6 2515 .059 .196B .039A .069B .039 -.085 5 .124 10 2520 ---- .183B .036A .181B .036 -.079 .115 13 2525 .112 .170B .033A .033A .033 -.073 4 .106 10 20 2530 ---- ---- ---- .031A .030 ---- ---- 2535 ---- ---- ---- .028A .027 ---- ---- 2550 .092 .115B .022A .066B .021 -.052 8 .073 180 2575 .061 .076B .016A .044B .013 -.037 8 .050 1 22 2600 .060 .060 .011A .011A .009 -.026 6 .035 1 2625 .010 .031B .007A .007A .006 -.019 9 .025 1 12 2650 .020 .020 .005A .005A .004 -.014 1 .018 12 2675 ---- ---- .003A .003A .003 -.010 .013 1 4 2700 ---- ---- .003A .003A .002 -.007 .009 35 2725 ---- ---- .002A .002A .001 -.006 .007 20 2750 ---- ---- .002A .002A .001 -.004 .005 31 2775 .001 .001 .001 .001 .001 -.003 2 .004 18 2800 ---- ---- .001A .001A .001 -.002 .003 10 2825 ---- ---- .001A .001A .001 -.001 .002 2850 ---- ---- .001A .001A .001 -.001 .002 2875 ---- ---- .001A .001A .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 428 614 1436 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 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 .001 .001 .001 .001 .001 UNCH 2 .001 42 2100 ---- ---- ---- ---- .001 UNCH .001 43 2125 ---- ---- ---- ---- .001 -.001 .002 2 8 2150 ---- ---- ---- ---- .001 -.002 .003 19 2175 ---- ---- .004A .004A .001 -.004 .005 19 2200 .007 .007 .004A .007 .002 -.005 8 .007 4 3 2225 .006 .006 .006 .006 .004 -.007 1 .011 21 2240 ---- ---- .010A .010A .006 -.008 .014 2245 ---- ---- .011A .011A .007 -.008 .015 1 1 2250 .016 .016 .008 .008 .008 -.008 3 .016 1 6 2255 ---- ---- .010A .010A .009 -.009 .018 2260 ---- ---- .010A .010A .010 -.009 .019 2265 .010 .022B .010 .014B .012 -.009 21 .021 3 3 2270 ---- .025B .016A .016A .013 -.010 .023 6 2275 ---- .027B .017A .017A .015 -.010 .025 28 2280 ---- .031B .019A .019A .018 -.009 .027 9 2285 ---- .034B .020A .020A .020 -.010 .030 3 2290 .035 .038B .022A .038B .023 -.010 1 .033 6 5 2295 ---- .042B .024A .024A .026 -.010 .036 8 2300 .036 .047B .027A .039B .030 -.009 1 .039 1 7 2305 ---- .052B .029A .029A .034 -.009 .043 3 3 2310 ---- .058B .032A .032A .038 -.009 .047 6 14 2315 ---- .065B .036A .036A .043 -.008 .051 8 2320 ---- .071B .039A .039A .049 -.007 .056 3 3 2325 .056 .079B .043A .068B .055 -.006 2 .061 2330 .065 .087B .048A .087B .062 -.005 10 .067 10 10 2335 ---- .096B .053A .053A .069 -.004 .073 13 2340 ---- .106B .058A .058A .077 -.003 .080 20 18 2345 .100 .117B .064A .105B .087 UNCH 10 .087 4 2350 .083 .128B .070A .094A .097 +.002 23 .095 115 120 2355 ---- .141B .076A .076A .108 +.004 .104 2360 ---- .155B .082A .082A .120 +.006 .114 7 6 2365 ---- .169B .096A .096A .133 +.009 1 .124 1 2370 ---- .184B .106A .106A .148 +.013 1 .135 4 4 2375 .140 .201B .116A .189B .163 +.016 1 .147 2 2380 ---- .219B .127A .127A .180 +.020 .160 7 7 2385 .148 .238B .138A .238B .199 +.025 10 .174 3 2390 .154 .258B .151A .252B .219 +.030 69 .189 7 7 2395 ---- .280B .161A .161A .240 +.035 .205 2 11 2400 .193 .302B .159A .301B .263 +.041 264 .222 3 7 2405 .211 .328B .186A .191A .287 +.048 4 .239 2410 ---- .356B .204A .204A .313 +.055 .258 2 6 2415 .350 .386B .222A .385B .340 +.062 20 .278 2 2420 ---- .413B .241A .241A .369 +.070 .299 22 2425 ---- .449B .260A .260A .399 +.078 1 .321 107 107 2430 .310 .480B .279A .476B .431 +.087 11 .344 1 1 2435 ---- .515B .300A .300A .463 +.095 .368 2 2440 .333 .535B .321 .535B .498 +.105 12 .393 4 4 2445 ---- .560B .329A .329A .533 +.113 .420 2 2 2450 ---- .628B .344A .344A .569 +.122 9 .447 2 2455 ---- .628B .362A .362A .607 +.131 .476 2460 ---- .657B .381A .381A .646 +.140 .506 2 2465 ---- .699B .409A .409A .685 +.148 .537 2470 ---- .741B .431A .431A .726 +.157 .569 2475 ---- .837B .453A .453A .767 +.165 .602 2480 ---- .828B .481A .481A .809 +.172 .637 2485 ---- .872B .511A .511A .852 +.180 .672 2490 ---- .917B .541A .541A .895 +.187 .708 2495 ---- .963B .573A .573A .940 +.195 .745 2500 .957 1.060B .605A 1.059B .984 +.201 1 .783 2505 ---- 1.022B .638A .638A 1.029 +.208 .821 2510 ---- 1.067B .674A .674A 1.075 +.214 .861 2515 ---- 1.076B .716A .716A 1.121 +.220 .901 2520 ---- 1.116B .886A .886A 1.168 +.226 6 .942 2525 ---- 1.293B .896A .896A 1.214 +.230 .984 2530 ---- ---- ---- .970A 1.261 ---- ---- 2535 ---- ---- ---- 1.010A 1.309 ---- ---- 2550 1.215 1.533B 1.107A 1.138A 1.452 +.252 1 1.200 1 2575 1.556 1.698B 1.306A 1.650B 1.695 +.268 8 1.427 2 2600 ---- 1.880B 1.512A 1.512A 1.940 +.278 1.662 1 2625 ---- 1.941B 1.801A 1.801A 2.187 +.286 1.901 2 2650 ---- ---- ---- ---- 2.436 +.292 2.144 2675 ---- ---- ---- ---- 2.684 +.295 2.389 2700 ---- ---- ---- ---- 2.933 +.297 2.636 2725 ---- ---- ---- ---- 3.183 +.300 2.883 2750 ---- ---- ---- ---- 3.432 +.300 3.132 2775 ---- ---- ---- ---- 3.682 +.302 3.380 2800 ---- ---- ---- ---- 3.932 +.302 3.630 2825 ---- ---- ---- ---- 4.182 +.303 3.879 2850 ---- ---- ---- ---- 4.432 +.303 4.129 2875 ---- ---- ---- ---- 4.682 +.304 4.378 2900 ---- ---- ---- ---- 4.932 +.304 4.628 2925 ---- ---- ---- ---- 5.182 +.304 4.878 TOTAL EST.VOL VOLUME OPEN INT TOTAL 501 321 629 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.818 -.304 5.122 1950 ---- ---- ---- ---- 4.568 -.304 4.872 1975 ---- ---- ---- ---- 4.318 -.305 4.623 2000 ---- ---- ---- ---- 4.068 -.305 4.373 2025 ---- ---- ---- ---- 3.818 -.306 4.124 2050 ---- ---- ---- ---- 3.568 -.307 3.875 2075 ---- ---- ---- ---- 3.319 -.307 3.626 2100 ---- ---- ---- ---- 3.071 -.307 3.378 2125 ---- ---- ---- ---- 2.824 -.307 3.131 2150 ---- ---- ---- ---- 2.578 -.307 2.885 2175 ---- ---- ---- ---- 2.335 -.305 2.640 2200 ---- ---- 2.015A 2.015A 2.094 -.304 2.398 2225 ---- 2.256B 1.779A 2.256B 1.858 -.302 2.160 2240 ---- ---- ---- ---- 1.719 -.301 2.020 2245 ---- ---- ---- ---- 1.673 -.301 1.974 2250 ---- 2.019B 1.550A 2.019B 1.628 -.300 1.928 2255 ---- ---- ---- ---- 1.582 -.300 1.882 2260 ---- ---- 1.503A 1.503A 1.538 -.298 1.836 2265 ---- ---- 1.460A 1.460A 1.493 -.298 1.791 2270 ---- ---- 1.416A 1.416A 1.449 -.298 1.747 2275 ---- 1.788B 1.330A 1.788B 1.405 -.297 1.702 2280 ---- ---- 1.331A 1.331A 1.362 -.296 1.658 2285 ---- 1.628B 1.289A 1.289A 1.319 -.296 1.615 2290 ---- 1.720B 1.248A 1.248A 1.277 -.294 1.571 2295 ---- 1.682B 1.207A 1.207A 1.235 -.294 1.529 2300 ---- 1.639B 1.124A 1.565B 1.194 -.292 1.486 2305 ---- 1.594B 1.127A 1.127A 1.153 -.291 1.444 2310 ---- 1.550B 1.088A 1.088A 1.113 -.290 1.403 2315 ---- 1.506B 1.050A 1.050A 1.074 -.288 1.362 2320 ---- 1.463B 1.013A 1.013A 1.035 -.286 1.321 2325 ---- 1.420B .934A 1.352B .997 -.284 1.281 2330 ---- 1.377B .940A .940A .960 -.282 1.242 2335 ---- 1.335B .906A .906A .923 -.280 1.203 2340 ---- 1.293B .869A .869A .887 -.278 1.165 2345 ---- 1.252B .795A .795A .852 -.275 1.127 2350 ---- 1.211B .762A 1.152B .818 -.272 1.090 2355 ---- 1.170B .730A .730A .785 -.268 1.053 2360 ---- 1.128B .699A .699A .752 -.265 1.017 2365 ---- 1.043B .669A .669A .720 -.262 .982 2370 ---- .964B .640A .640A .689 -.258 .947 2375 ---- .967B .612A .967B .659 -.254 .913 2380 ---- .890B .584A .890B .630 -.250 .880 2385 ---- .886B .557A .884B .602 -.245 .847 2390 ---- 1.010B .532A 1.009B .575 -.240 .815 2395 ---- .975B .507A .963B .548 -.236 .784 2400 ---- .942B .483A .892B .523 -.231 .754 1 2405 ---- .908B .459A .874B .498 -.226 .724 2410 ---- .876B .437A .749B .474 -.221 .695 2415 ---- .844B .415A .797B .451 -.216 .667 2420 ---- .812B .394A .717B .429 -.210 .639 2425 ---- .781B .374A .736B .408 -.205 .613 3 2430 ---- .749B .355A .722B .388 -.199 .587 2435 ---- .720B .337A .694B .368 -.194 .562 2440 ---- .693B .320A .603B .350 -.188 .538 1 2445 ---- .664B .304A .618B .332 -.182 .514 2450 ---- .639B .288A .602B .315 -.177 .492 18 2455 ---- .612B .273A .579B .298 -.172 .470 2460 ---- .588B .259A .557B .283 -.166 .449 1 2465 ---- .563B .245A .559B .268 -.160 .428 9 2470 ---- .537B .231A .231A .254 -.155 .409 5 2475 ---- .516B .218A .516B .240 -.150 .390 4 2480 ---- .493B .207A .493B .227 -.144 .371 2485 ---- .471B .196A .470B .215 -.139 .354 2490 ---- .450B .186A .449B .203 -.134 .337 2495 ---- .430B .176A .427B .192 -.129 .321 2500 .184 .410B .166A .166A .182 -.124 5 .306 1 34 2505 ---- .390B .158A .390B .172 -.119 .291 2510 ---- .371B .149A .371B .162 -.115 .277 6 2515 ---- .353B .141A .141A .153 -.110 .263 2520 .195 .337B .133A .133A .145 -.105 1 .250 2525 ---- .321B .126A .321B .137 -.101 .238 12 2530 ---- ---- ---- .119A .129 ---- ---- 2535 ---- ---- ---- .113A .122 ---- ---- 2550 ---- .248B .095A .095A .103 -.081 .184 15 2575 ---- .191B .072A .072A .077 -.065 .142 2600 .064 .145B .054A .075B .058 -.051 1 .109 16 2625 ---- .109B .040A .108B .044 -.040 .084 22 2650 .039 .082B .031A .031A .033 -.031 1 .064 2675 ---- .061B .023A .061B .025 -.025 .050 2700 ---- .045B .018A .045B .019 -.019 .038 2725 ---- .033B .015A .033B .015 -.015 .030 2750 ---- ---- .010A .010A .012 -.012 .024 2775 ---- ---- .010A .010A .009 -.010 .019 2800 ---- ---- .008A .008A .008 -.007 .015 2825 ---- ---- .010A .010A .006 -.006 .012 2850 ---- ---- .009A .009A .005 -.005 .010 2875 ---- ---- ---- ---- .004 -.004 .008 2900 ---- ---- ---- ---- .003 -.004 .007 2925 ---- ---- ---- ---- .003 -.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 1 147 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.004 .005 1 2050 ---- ---- ---- ---- .002 -.004 .006 2075 ---- ---- ---- ---- .003 -.004 .007 1 2100 ---- ---- ---- ---- .005 -.004 .009 2125 ---- ---- ---- ---- .008 -.004 .012 2150 ---- ---- .015A .015A .012 -.004 .016 2175 ---- ---- .020A .020A .019 -.002 .021 2200 ---- .030B .026A .026A .028 -.001 .029 31 2225 ---- .045B .036A .036A .042 +.001 .041 2240 ---- .057B .043A .043A .052 +.002 .050 2245 ---- .061B .046A .046A .057 +.003 .054 2250 .051 .066B .049A .057A .061 +.003 4 .058 2255 ---- .071B .052A .052A .066 +.004 .062 2260 ---- .077B .056A .056A .071 +.004 .067 2265 ---- .083B .059A .059A .076 +.004 .072 2270 ---- .090B .063A .063A .082 +.005 .077 2275 ---- .097B .067A .067A .089 +.007 .082 2 2280 ---- .104B .072A .072A .095 +.007 .088 2285 ---- .112B .076A .076A .103 +.008 .095 3 2290 ---- .120B .081A .081A .110 +.009 .101 1 2295 ---- .129B .085A .085A .118 +.009 .109 2300 .117 .139B .092A .137B .127 +.011 5 .116 10 2305 ---- .149B .098A .098A .136 +.012 .124 2310 ---- .160B .103A .103A .146 +.013 .133 2 2315 ---- .171B .111A .111A .157 +.015 .142 2320 ---- .183B .117A .117A .168 +.017 .151 2 2325 .175 .196B .124A .175 .180 +.019 1 .161 2330 .180 .210B .132A .152A .193 +.022 1 .171 2335 ---- .224B .140A .140A .206 +.024 .182 2340 ---- .239B .149A .149A .220 +.026 .194 2345 ---- .255B .159A .159A .235 +.029 .206 2350 ---- .272B .168A .168A .251 +.032 .219 2 3 2355 ---- .290B .179A .179A .267 +.035 .232 2360 ---- .308B .190A .190A .284 +.038 .246 2365 ---- .327B .213A .213A .303 +.042 .261 2370 ---- .347B .231A .231A .322 +.046 .276 2375 ---- .368B .248A .248A .342 +.050 .292 2380 ---- .390B .267A .267A .363 +.054 .309 2385 ---- .414B .286A .286A .384 +.058 .326 1 2390 ---- .437B .302A .302A .407 +.063 .344 2395 ---- .461B .318A .318A .430 +.067 .363 2400 .369 .487B .335A .335A .455 +.073 5 .382 4 2405 ---- .513B .354A .354A .480 +.078 .402 2410 ---- .540B .373A .373A .506 +.083 .423 3 2415 ---- .568B .392A .392A .533 +.088 .445 2420 ---- .598B .413A .413A .561 +.093 .468 2425 ---- .628B .434A .434A .590 +.099 .491 2430 ---- .659B .456A .456A .620 +.105 .515 2435 ---- .689B .479A .479A .650 +.110 .540 2440 ---- .722B .503A .503A .681 +.115 .566 2445 ---- .756B .519A .519A .713 +.121 .592 2450 .567 .791B .534A .534A .746 +.127 1 .619 2455 ---- .826B .551A .551A .780 +.133 .647 2460 ---- .862B .569A .569A .814 +.138 .676 2465 ---- .881B .587A .587A .849 +.143 .706 2470 ---- .898B .605A .605A .885 +.149 .736 2475 ---- .974B .630A .630A .921 +.154 .767 2480 ---- .965B .657A .657A .958 +.159 .799 2485 ---- .989B .685A .685A .996 +.165 .831 2490 .916 1.029B .714A .866A 1.035 +.171 1 .864 2495 ---- 1.069B .744A .744A 1.073 +.175 .898 2500 ---- 1.173B .774A .774A 1.113 +.180 .933 2505 ---- 1.152B .805A .805A 1.153 +.185 .968 2510 ---- 1.194B .837A .837A 1.193 +.189 1.004 2515 ---- 1.236B .870A .870A 1.234 +.194 1.040 2520 ---- 1.278B .903A .903A 1.276 +.199 1.077 2525 ---- 1.383B .929A .929A 1.318 +.203 1.115 2530 ---- ---- ---- .973A 1.360 ---- ---- 2535 ---- ---- ---- 1.010A 1.403 ---- ---- 2550 ---- 1.603B 1.228A 1.228A 1.533 +.222 1.311 2575 ---- 1.829B 1.412A 1.412A 1.758 +.240 1.518 2 2 2600 ---- 2.062B 1.611A 1.611A 1.988 +.253 1.735 2625 1.959 2.299B 1.820A 1.906A 2.224 +.265 1 1.959 2650 ---- 2.527B 2.039A 2.039A 2.463 +.273 2.190 2675 ---- 2.685B 2.329A 2.329A 2.705 +.280 2.425 2700 ---- 2.842B 2.567A 2.567A 2.949 +.286 2.663 2725 ---- ---- 2.807A 2.807A 3.195 +.290 2.905 2750 ---- ---- ---- ---- 3.441 +.293 3.148 2775 ---- ---- ---- ---- 3.689 +.296 3.393 2800 ---- ---- ---- ---- 3.937 +.298 3.639 2825 ---- ---- ---- ---- 4.186 +.299 3.887 2850 ---- ---- ---- ---- 4.434 +.300 4.134 2875 ---- ---- ---- ---- 4.684 +.301 4.383 2900 ---- ---- ---- ---- 4.933 +.302 4.631 2925 ---- ---- ---- ---- 5.183 +.303 4.880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 4 66 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.819 -.304 5.123 1950 ---- ---- ---- ---- 4.570 -.304 4.874 1975 ---- ---- ---- ---- 4.320 -.304 4.624 2000 ---- ---- ---- ---- 4.072 -.304 4.376 2025 ---- ---- ---- ---- 3.823 -.304 4.127 2050 ---- ---- ---- ---- 3.575 -.304 3.879 2075 ---- ---- ---- ---- 3.328 -.304 3.632 2100 ---- ---- ---- ---- 3.081 -.305 3.386 2125 ---- ---- ---- ---- 2.837 -.304 3.141 2150 ---- ---- ---- ---- 2.594 -.304 2.898 2175 ---- 2.666B 2.276A 2.664B 2.354 -.303 2.657 2200 ---- 2.515B 2.042A 2.515B 2.119 -.302 2.421 2225 ---- 2.279B 1.814A 2.279B 1.889 -.301 2.190 2 2240 ---- ---- ---- ---- 1.755 -.299 2.054 2245 ---- ---- ---- ---- 1.711 -.298 2.009 2250 ---- 2.049B 1.594A 2.049B 1.667 -.298 1.965 2255 ---- ---- ---- ---- 1.623 -.297 1.920 2260 ---- ---- ---- ---- 1.580 -.297 1.877 2265 ---- ---- ---- ---- 1.538 -.295 1.833 2270 ---- ---- ---- ---- 1.496 -.294 1.790 2275 ---- 1.825B 1.384A 1.825B 1.454 -.293 1.747 2280 ---- ---- ---- ---- 1.413 -.292 1.705 2285 ---- ---- ---- ---- 1.372 -.290 1.662 2290 ---- ---- ---- ---- 1.332 -.289 1.621 2295 ---- ---- ---- ---- 1.292 -.287 1.579 2300 ---- 1.611B 1.188A 1.611B 1.253 -.286 1.539 2305 ---- ---- ---- ---- 1.214 -.284 1.498 2310 ---- ---- ---- ---- 1.176 -.282 1.458 2315 ---- ---- ---- ---- 1.139 -.280 1.419 2320 ---- ---- ---- ---- 1.102 -.277 1.379 2325 ---- 1.407B 1.007A 1.407B 1.066 -.275 1.341 2330 ---- ---- ---- ---- 1.030 -.273 1.303 2335 ---- ---- ---- ---- .995 -.270 1.265 2340 ---- ---- ---- ---- .961 -.267 1.228 2345 ---- ---- ---- ---- .927 -.265 1.192 2350 ---- 1.215B .842A 1.215B .895 -.261 1.156 2355 ---- ---- ---- ---- .862 -.258 1.120 2360 ---- ---- ---- ---- .831 -.255 1.086 2365 ---- ---- ---- ---- .800 -.252 1.052 2370 ---- ---- .723A .723A .770 -.248 1.018 2375 ---- 1.037B .695A 1.037B .741 -.244 .985 2380 ---- ---- .668A .668A .713 -.240 .953 20 2385 ---- ---- .642A .642A .685 -.236 .921 2390 ---- ---- .617A .617A .658 -.233 .891 2395 ---- 1.050B .592A .973B .632 -.228 .860 2400 ---- 1.017B .568A .936B .607 -.224 .831 2405 ---- .984B .544A .848B .582 -.220 .802 2410 ---- .952B .522A .805B .558 -.216 .774 2415 ---- .922B .500A .828B .535 -.211 .746 2420 ---- .890B .479A .764B .513 -.206 .719 2425 ---- .860B .459A .737B .491 -.202 .693 2430 ---- .831B .439A .710B .470 -.198 .668 2435 ---- .802B .421A .753B .450 -.193 .643 2440 ---- .775B .402A .731B .431 -.188 .619 2445 ---- .748B .385A .661B .412 -.184 .596 2450 ---- .722B .368A .622B .394 -.179 .573 2455 ---- .694B .352A .654B .377 -.174 .551 2460 .472 .670B .337A .337A .360 -.170 1 .530 1 1 2465 ---- .646B .322A .583B .344 -.165 .509 2470 ---- .622B .308A .531B .329 -.160 .489 2475 ---- .599B .294A .539B .314 -.156 .470 2480 ---- .576B .281A .535B .300 -.151 .451 2485 ---- .554B .267A .522B .286 -.147 .433 2490 ---- .533B .254A .444B .273 -.143 .416 2495 ---- .511B .243A .458B .261 -.138 .399 2500 ---- .492B .232A .455B .249 -.133 .382 2505 ---- ---- ---- .222A .238 ---- ---- 2510 ---- ---- ---- .212A .227 ---- ---- 2515 ---- ---- ---- .203A .216 ---- ---- 2520 ---- ---- ---- .193A .206 ---- ---- 2525 ---- .401B .185A .185A .197 -.113 .310 2530 ---- ---- ---- .177A .188 ---- ---- 2535 ---- ---- ---- .169A .179 ---- ---- 2550 ---- .324B .147A .303B .155 -.095 .250 2575 ---- .261B .117A .206B .123 -.078 .201 2600 ---- .208B .094A .207B .097 -.065 .162 2625 ---- .166B .075A .156B .077 -.053 .130 2650 ---- .133B .060A .060A .061 -.044 .105 2675 ---- .105B .049A .049A .049 -.035 .084 2700 ---- .083B .040A .040A .039 -.029 .068 2725 ---- .067B .033A .033A .031 -.024 .055 2750 ---- .053B .028A .028A .025 -.019 .044 2775 ---- .042B .024A .024A .020 -.016 .036 2800 ---- .033B .020A .020A .017 -.012 .029 2825 ---- .027B .018A .018A .013 -.010 .023 2850 ---- ---- .016A .016A .011 -.008 .019 2875 ---- ---- .014A .014A .009 -.007 .016 2900 ---- ---- ---- ---- .007 -.006 .013 2925 ---- ---- ---- .012A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 23 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.001 .006 1975 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .007 -.001 .008 2025 ---- ---- ---- ---- .009 -.001 .010 2050 ---- ---- ---- ---- .011 -.001 .012 2075 ---- ---- ---- ---- .013 -.002 .015 2100 ---- ---- ---- ---- .017 -.001 .018 2125 ---- ---- ---- ---- .022 -.001 .023 2150 ---- ---- .028A .028A .029 -.001 .030 2175 ---- ---- .036A .036A .039 -.001 .040 2200 ---- .055B .047A .047A .053 UNCH .053 2225 ---- .077B .061A .061A .073 +.002 .071 2240 ---- .094B .072A .072A .089 +.004 .085 2245 ---- .100B .076A .076A .095 +.005 .090 2250 ---- .106B .081A .081A .101 +.005 .096 2255 ---- .113B .085A .085A .108 +.006 .102 2260 ---- .121B .090A .090A .115 +.007 .108 2265 ---- .129B .095A .095A .122 +.008 .114 2270 ---- .137B .099A .099A .130 +.009 .121 2275 ---- .146B .106A .106A .138 +.010 .128 2280 ---- .155B .112A .112A .147 +.012 .135 2285 ---- .164B .118A .118A .156 +.013 .143 2290 ---- .175B .123A .123A .166 +.015 .151 2295 ---- .185B .130A .130A .176 +.016 .160 2300 ---- .196B .137A .137A .187 +.018 .169 2305 ---- .209B .145A .145A .198 +.019 .179 2310 ---- .221B .153A .153A .210 +.022 .188 2315 ---- .235B .161A .161A .222 +.023 .199 2320 ---- .249B .170A .170A .235 +.025 .210 2325 ---- .263B .179A .179A .249 +.028 .221 2330 ---- .279B .189A .189A .263 +.030 .233 2335 ---- .295B .199A .199A .278 +.033 .245 2340 ---- .311B .209A .209A .294 +.036 .258 2345 ---- .329B .220A .220A .310 +.039 .271 2350 ---- .347B .231A .231A .327 +.042 .285 2 2355 ---- .366B .243A .243A .345 +.045 .300 2360 ---- .385B .256A .256A .364 +.049 .315 2365 ---- .405B .301A .301A .383 +.052 .331 2370 ---- .426B .316A .316A .403 +.056 .347 2375 ---- .448B .335A .335A .424 +.060 .364 2380 ---- .471B .351A .351A .445 +.063 .382 2385 ---- .494B .368A .368A .467 +.067 .400 2390 ---- .518B .386A .386A .490 +.071 .419 2395 ---- .543B .404A .404A .514 +.075 .439 2400 ---- .568B .423A .423A .539 +.080 .459 2405 ---- .595B .443A .443A .564 +.084 .480 2410 ---- .621B .463A .463A .590 +.088 .502 2415 ---- .650B .484A .484A .617 +.092 .525 2420 ---- .679B .506A .506A .645 +.097 .548 2425 ---- .708B .528A .528A .673 +.102 .571 2430 ---- .739B .552A .552A .702 +.106 .596 2435 ---- .770B .575A .575A .732 +.111 .621 2440 ---- .802B .600A .600A .762 +.115 .647 2445 ---- .812B .625A .625A .794 +.121 .673 2450 ---- .868B .651A .651A .826 +.125 .701 2455 ---- .865B .677A .677A .858 +.129 .729 2460 ---- .872B .704A .704A .891 +.134 .757 2465 ---- .884B .732A .732A .925 +.139 .786 2470 ---- .900B .761A .761A .960 +.144 .816 2475 ---- 1.044B .790A .790A .995 +.148 .847 2480 ---- .886B .820A .820A 1.031 +.153 .878 2485 ---- ---- .850A .850A 1.067 +.157 .910 2490 ---- ---- .881A .881A 1.104 +.161 .943 2495 ---- ---- ---- ---- 1.142 +.166 .976 2500 ---- 1.235B .946A .946A 1.180 +.171 1.009 2505 ---- ---- ---- ---- 1.218 ---- ---- 2510 ---- ---- ---- ---- 1.257 ---- ---- 2515 ---- ---- ---- ---- 1.297 ---- ---- 2520 ---- ---- ---- ---- 1.337 ---- ---- 2525 ---- 1.437B 1.116A 1.116A 1.377 +.191 1.186 2530 ---- ---- ---- ---- 1.418 ---- ---- 2535 ---- ---- ---- ---- 1.459 ---- ---- 2550 ---- 1.650B 1.300A 1.300A 1.585 +.209 1.376 2575 ---- 1.870B 1.496A 1.496A 1.802 +.225 1.577 2600 ---- 2.097B 1.701A 1.701A 2.026 +.239 1.787 2625 ---- 2.329B 1.916A 1.916A 2.256 +.251 2.005 2650 ---- 2.564B 2.137A 2.137A 2.490 +.261 2.229 2675 ---- 2.804B 2.364A 2.364A 2.727 +.269 2.458 2700 ---- 3.045B 2.597A 2.597A 2.967 +.275 2.692 2725 ---- 3.199B 2.833A 2.833A 3.209 +.281 2.928 2750 ---- 3.346B 3.071A 3.071A 3.453 +.286 3.167 2775 ---- ---- 3.312A 3.312A 3.698 +.289 3.409 2800 ---- ---- ---- ---- 3.944 +.292 3.652 2825 ---- ---- ---- ---- 4.191 +.295 3.896 2850 ---- ---- ---- ---- 4.439 +.297 4.142 2875 ---- ---- ---- ---- 4.687 +.299 4.388 2900 ---- ---- ---- ---- 4.935 +.300 4.635 2925 ---- ---- ---- ---- 5.184 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.319 -.304 5.623 1900 ---- ---- ---- ---- 5.070 -.304 5.374 1925 ---- ---- ---- ---- 4.822 -.303 5.125 1950 ---- ---- ---- ---- 4.574 -.303 4.877 1975 ---- ---- ---- ---- 4.326 -.304 4.630 2000 ---- ---- ---- ---- 4.079 -.304 4.383 2025 ---- ---- ---- ---- 3.833 -.304 4.137 2050 ---- ---- ---- ---- 3.588 -.304 3.892 2075 ---- ---- ---- ---- 3.345 -.304 3.649 2100 ---- ---- 3.104A 3.104A 3.103 -.304 3.407 2125 ---- 3.250B 2.786A 3.247B 2.864 -.304 3.168 2150 ---- 3.023B 2.552A 3.023B 2.629 -.303 2.932 2175 ---- 2.788B 2.323A 2.788B 2.398 -.302 2.700 2200 ---- 2.557B 2.100A 2.556B 2.173 -.300 2.473 2225 ---- 2.332B 1.885A 2.332B 1.956 -.296 2.252 2250 ---- 2.114B 1.680A 2.114B 1.747 -.292 2.039 2255 ---- ---- ---- ---- 1.707 -.290 1.997 2260 ---- ---- ---- ---- 1.667 -.288 1.955 2265 ---- ---- ---- ---- 1.627 -.287 1.914 2270 ---- ---- ---- ---- 1.588 -.285 1.873 2275 ---- 1.902B 1.485A 1.902B 1.549 -.284 1.833 2280 ---- ---- ---- ---- 1.511 -.282 1.793 2285 ---- ---- ---- ---- 1.473 -.280 1.753 2290 ---- ---- ---- ---- 1.436 -.278 1.714 2295 ---- ---- ---- ---- 1.399 -.276 1.675 2300 ---- 1.701B 1.303A 1.701B 1.363 -.274 1.637 2305 ---- ---- ---- ---- 1.327 -.272 1.599 2310 ---- ---- ---- ---- 1.292 -.269 1.561 2315 ---- ---- ---- ---- 1.258 -.266 1.524 2320 ---- ---- ---- ---- 1.223 -.264 1.487 2325 ---- 1.510B 1.134A 1.510B 1.190 -.261 1.451 2330 ---- ---- ---- ---- 1.157 -.258 1.415 2335 ---- ---- ---- ---- 1.125 -.255 1.380 2340 ---- ---- ---- ---- 1.093 -.252 1.345 2345 ---- ---- ---- ---- 1.061 -.249 1.310 2350 ---- 1.330B .979A 1.330B 1.031 -.246 1.277 2355 ---- ---- ---- ---- 1.001 -.242 1.243 2360 ---- ---- .922A .922A .971 -.239 1.210 2365 ---- ---- .893A .893A .942 -.236 1.178 2370 ---- ---- .865A .865A .914 -.232 1.146 2375 ---- 1.163B .839A 1.163B .886 -.229 1.115 2380 ---- ---- .813A .813A .859 -.225 1.084 2385 ---- ---- .787A .787A .832 -.222 1.054 2390 ---- ---- .762A .762A .806 -.219 1.025 2395 ---- ---- .738A .738A .780 -.216 .996 2400 ---- 1.149B .714A 1.020B .755 -.212 .967 2405 ---- 1.118B .690A 1.087B .731 -.208 .939 2410 ---- 1.088B .668A 1.058B .707 -.205 .912 2415 ---- 1.058B .646A .935B .684 -.201 .885 2420 ---- 1.029B .625A .908B .661 -.198 .859 2425 ---- .998B .604A .882B .639 -.194 .833 2430 ---- .970B .583A .855B .618 -.190 .808 2435 ---- .942B .564A .909B .597 -.187 .784 2440 .611 .915B .545A .761B .577 -.183 3 .760 2445 ---- .891B .526A .779B .557 -.179 .736 2450 ---- .863B .508A .830B .538 -.176 .714 2455 ---- .839B .491A .733B .519 -.172 .691 2460 ---- .814B .474A .780B .501 -.169 .670 2465 ---- .790B .457A .745B .483 -.165 .648 2470 ---- .766B .441A .706B .466 -.162 .628 2475 ---- .743B .426A .700B .450 -.158 .608 2480 ---- .719B .411A .678B .434 -.154 .588 2485 ---- .698B .397A .642B .419 -.150 .569 2490 ---- .675B .383A .621B .404 -.147 .551 2495 ---- .653B .369A .573B .389 -.143 .532 2500 ---- .635B .356A .582B .375 -.140 .515 2505 ---- ---- ---- .343A .362 ---- ---- 2510 ---- ---- ---- .330A .349 ---- ---- 2515 ---- ---- ---- .318A .336 ---- ---- 2520 ---- ---- ---- .306A .324 ---- ---- 2525 ---- .538B .296A .462B .313 -.122 .435 2530 ---- ---- ---- .285A .301 ---- ---- 2535 ---- ---- ---- .275A .290 ---- ---- 2550 ---- .455B .246A .385B .260 -.106 .366 2575 ---- .383B .206A .325B .216 -.091 .307 2600 ---- .322B .173A .271B .180 -.078 .258 2625 ---- .270B .144A .238B .151 -.065 .216 2650 ---- .226B .120A .189B .126 -.055 .181 2675 ---- .189B .101A .158B .106 -.047 .153 2700 ---- .158B .085A .132B .089 -.040 .129 2725 ---- .133B .072A .111B .075 -.034 .109 2750 ---- .112B .062A .106B .063 -.029 .092 2775 ---- .093B .053A .053A .054 -.024 .078 2800 ---- .078B .046A .071B .046 -.021 .067 2825 ---- .066B .040A .040A .039 -.018 .057 2850 ---- .056B .035A .035A .033 -.016 .049 2875 ---- .047B .031A .031A .029 -.013 .042 2900 ---- .040B .028A .028A .025 -.011 .036 2925 ---- ---- ---- .025A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .008 UNCH .008 1925 ---- ---- ---- ---- .009 -.001 .010 1950 ---- ---- ---- ---- .011 -.001 .012 1975 ---- ---- ---- ---- .014 -.001 .015 2000 ---- ---- ---- ---- .017 -.001 .018 2025 ---- ---- ---- ---- .021 -.001 .022 2050 ---- ---- ---- ---- .026 -.001 .027 2075 ---- ---- .032A .032A .033 -.001 .034 2100 ---- ---- .039A .039A .041 -.001 .042 2125 ---- ---- .048A .048A .052 -.001 .053 2150 ---- ---- .059A .059A .066 UNCH .066 2175 ---- .087B .074A .074A .085 +.001 .084 2200 ---- .113B .093A .093A .110 +.003 .107 84 84 2225 ---- .147B .117A .117A .142 +.007 .135 1 1 2250 ---- .190B .145A .145A .183 +.012 .171 2255 ---- .200B .152A .152A .192 +.013 .179 2260 ---- .210B .159A .159A .202 +.014 .188 2265 ---- .221B .166A .166A .212 +.016 .196 2270 ---- .233B .174A .174A .223 +.017 .206 2275 ---- .244B .182A .182A .234 +.019 .215 2280 ---- .257B .190A .190A .246 +.021 .225 2285 ---- .269B .198A .198A .258 +.023 .235 2290 ---- .283B .207A .207A .270 +.024 .246 2295 ---- .296B .217A .217A .284 +.027 .257 2300 ---- .311B .227A .227A .297 +.029 .268 2305 ---- .325B .236A .236A .312 +.032 .280 2310 ---- .341B .247A .247A .326 +.034 .292 2315 ---- .357B .258A .258A .342 +.037 .305 2320 ---- .373B .269A .269A .357 +.039 .318 2325 ---- .390B .280A .280A .374 +.042 .332 2330 ---- .408B .292A .292A .391 +.045 .346 21 2335 ---- .426B .305A .305A .408 +.048 .360 2340 ---- .444B .318A .318A .426 +.051 .375 2345 ---- .464B .332A .332A .445 +.054 .391 2350 ---- .483B .345A .345A .464 +.057 .407 42 42 2355 ---- .504B .358A .358A .484 +.061 .423 2360 ---- .525B .374A .374A .504 +.064 .440 2365 ---- .546B .430A .430A .525 +.067 .458 2370 ---- .569B .447A .447A .546 +.070 .476 2375 ---- .592B .465A .465A .569 +.074 .495 2380 ---- .615B .483A .483A .591 +.077 .514 2385 ---- .639B .502A .502A .614 +.080 .534 2390 ---- .664B .521A .521A .638 +.084 .554 2395 ---- .689B .541A .541A .663 +.088 .575 2400 ---- .715B .561A .561A .687 +.091 .596 2405 ---- .741B .582A .582A .713 +.095 .618 2410 ---- .765B .604A .604A .739 +.098 .641 2415 ---- .793B .626A .626A .766 +.102 .664 2420 ---- .822B .649A .649A .793 +.105 .688 2425 ---- .851B .672A .672A .821 +.109 .712 2430 ---- .881B .696A .696A .849 +.112 .737 2435 ---- .911B .720A .720A .878 +.116 .762 2440 ---- .942B .745A .745A .908 +.120 .788 2445 ---- .973B .770A .770A .938 +.124 .814 2450 ---- 1.005B .796A .796A .969 +.128 .841 2455 ---- 1.021B .823A .823A 1.000 +.131 .869 2460 ---- 1.044B .850A .850A 1.032 +.135 .897 2465 ---- 1.065B .878A .878A 1.064 +.138 .926 2470 ---- 1.075B .906A .906A 1.097 +.142 .955 2475 ---- 1.173B .935A .935A 1.130 +.145 .985 2480 ---- 1.098B .964A .964A 1.164 +.149 1.015 2485 ---- 1.107B .994A .994A 1.199 +.153 1.046 2490 ---- 1.097B 1.024A 1.024A 1.234 +.157 1.077 2495 ---- ---- 1.055A 1.055A 1.269 +.160 1.109 2500 ---- 1.353B 1.087A 1.087A 1.305 +.164 1.141 2505 ---- ---- ---- 1.123A 1.342 ---- ---- 2510 ---- ---- ---- ---- 1.379 ---- ---- 2515 ---- ---- ---- ---- 1.416 ---- ---- 2520 ---- ---- ---- ---- 1.454 ---- ---- 2525 ---- 1.545B 1.250A 1.250A 1.492 +.182 1.310 2530 ---- ---- ---- ---- 1.531 ---- ---- 2535 ---- ---- ---- ---- 1.570 ---- ---- 2550 ---- 1.746B 1.426A 1.426A 1.689 +.198 1.491 2575 ---- 1.956B 1.612A 1.612A 1.895 +.213 1.682 2600 ---- 2.172B 1.807A 1.807A 2.108 +.226 1.882 2625 ---- 2.395B 2.011A 2.011A 2.328 +.238 2.090 2650 ---- 2.622B 2.222A 2.222A 2.553 +.249 2.304 2675 ---- 2.853B 2.440A 2.440A 2.782 +.257 2.525 2700 ---- 3.088B 2.664A 2.664A 3.015 +.265 2.750 2725 ---- 3.324B 2.891A 2.891A 3.251 +.271 2.980 2750 ---- 3.564B 3.122A 3.122A 3.489 +.276 3.213 2775 ---- 3.805B 3.356A 3.356A 3.729 +.280 3.449 2800 ---- 3.997B 3.593A 3.593A 3.971 +.284 3.687 2825 ---- 4.156B 3.832A 3.832A 4.214 +.287 3.927 2850 ---- 4.243B 4.072A 4.072A 4.458 +.289 4.169 2875 ---- ---- ---- ---- 4.703 +.291 4.412 2900 ---- ---- ---- ---- 4.949 +.293 4.656 2925 ---- ---- ---- ---- 5.196 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 148 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.569 -.303 5.872 1875 ---- ---- ---- ---- 5.319 -.303 5.622 1900 ---- ---- ---- ---- 5.069 -.303 5.372 1925 ---- ---- ---- ---- 4.819 -.303 5.122 1950 ---- ---- ---- ---- 4.569 -.303 4.872 1975 ---- ---- ---- ---- 4.319 -.303 4.622 2000 ---- ---- ---- ---- 4.069 -.303 4.372 2025 ---- ---- ---- ---- 3.819 -.303 4.122 2050 ---- ---- ---- ---- 3.569 -.303 3.872 2075 ---- ---- ---- ---- 3.319 -.303 3.622 2100 ---- ---- ---- ---- 3.069 -.303 3.372 2125 ---- ---- ---- ---- 2.819 -.303 3.122 2150 ---- ---- ---- ---- 2.569 -.303 2.872 2175 ---- ---- ---- ---- 2.319 -.303 2.622 2200 ---- ---- ---- ---- 2.069 -.304 2.373 2225 ---- ---- ---- ---- 1.819 -.305 2.124 10 2240 ---- ---- ---- ---- 1.669 -.306 1.975 2245 ---- ---- ---- ---- 1.619 -.307 1.926 2250 ---- ---- ---- ---- 1.569 -.307 1.876 1 2255 ---- ---- ---- ---- 1.519 -.308 1.827 2260 ---- ---- ---- ---- 1.469 -.308 1.777 2265 ---- ---- ---- ---- 1.419 -.309 1.728 2270 ---- ---- ---- ---- 1.369 -.310 1.679 2275 ---- ---- ---- ---- 1.319 -.311 1.630 3 2280 ---- ---- ---- ---- 1.269 -.312 1.581 2285 ---- ---- ---- ---- 1.220 -.313 1.533 2290 ---- ---- ---- ---- 1.170 -.314 1.484 2295 ---- ---- ---- ---- 1.121 -.315 1.436 2300 ---- ---- 1.116A 1.116A 1.071 -.316 1.387 2305 ---- ---- ---- ---- 1.022 -.317 1.339 2310 ---- ---- ---- ---- .973 -.318 1.291 2315 ---- ---- ---- ---- .924 -.320 1.244 2320 ---- ---- ---- ---- .876 -.321 1.197 2325 ---- 1.241B .750A 1.241B .828 -.322 1.150 1 2330 ---- ---- ---- ---- .780 -.323 1.103 2335 ---- ---- .862A .862A .733 -.324 1.057 2340 ---- ---- .820A .820A .687 -.324 1.011 2345 ---- ---- .630A .630A .641 -.325 .966 2350 ---- 1.005B .523A 1.005B .596 -.325 .921 2355 ---- ---- .546A .546A .552 -.325 .877 2360 ---- ---- .506A .506A .510 -.323 .833 2365 ---- .815B .468A .468A .468 -.323 .791 1 2370 ---- ---- .433A .433A .428 -.321 .749 2375 ---- .780B .328A .780B .389 -.319 .708 2380 ---- ---- .298A .298A .352 -.316 .668 2385 ---- .857B .267A .857B .317 -.312 .629 1 1 2390 .413 .814B .235A .310B .284 -.307 24 .591 1 2395 ---- .771B .208A .771B .253 -.302 .555 1 2400 ---- .730B .183A .730B .224 -.296 20 .520 7 2405 .167 .689B .160A .201B .198 -.288 3 .486 2410 ---- .649B .140A .140A .173 -.280 .453 2415 ---- .608B .121A .121A .151 -.271 .422 150 2420 .250 .570B .104A .355B .131 -.261 20 .392 5 2425 .203 .533B .085 .113B .114 -.249 36 .363 10 302 2430 ---- .498B .076A .076A .098 -.238 .336 2435 ---- .463B .066A .066A .084 -.226 .310 7 2440 .207 .432B .056A .217B .072 -.213 11 .285 2445 ---- .401B .048A .048A .061 -.201 .262 1 1 2450 .325 .371B .041A .125B .052 -.189 8 .241 18 17 2455 ---- .341B .036A .036A .044 -.176 2 .220 2460 .139 .315B .031A .031A .037 -.164 1 .201 1 1 2465 .120 .290B .025A .181B .031 -.153 10 .184 2470 ---- .266B .023A .023A .026 -.141 .167 2475 .110 .243B .020A .020A .022 -.130 7 .152 1 3 2480 .236 .236 .017A .017A .018 -.120 6 .138 2 1 2485 ---- .201B .016A .016A .015 -.110 .125 2 2490 .100 .182B .014A .014A .013 -.100 2 .113 2495 ---- .166B .013A .013A .011 -.091 .102 2500 .097 .149B .012A .012A .009 -.083 5 .092 2 7 2505 ---- .134B .011A .011A .008 -.075 .083 2510 ---- .122B .010A .010A .006 -.069 .075 2515 ---- .109B .009A .109B .005 -.063 .068 2520 .015 .098B .009A .009A .004 -.057 2 .061 1 2525 .020 .088B .008A .008A .004 -.051 20 .055 22 22 2530 ---- ---- ---- .008A .003 ---- ---- 2535 ---- ---- ---- .007A .003 ---- ---- 2550 .055 .055 .006A .006A .002 -.031 7 .033 2 11 2575 ---- .027B .005A .026B .001 -.019 .020 7 2600 .015 .015 .004A .004A .001 -.012 1 .013 5 7 2625 ---- ---- .004A .004A .001 -.007 .008 2650 ---- ---- .004A .004A .001 -.005 .006 4 2675 ---- ---- ---- ---- .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 65 574 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 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2 2175 ---- ---- ---- ---- .001 UNCH .001 6 2200 ---- ---- ---- ---- .001 UNCH .001 24 2225 ---- ---- ---- ---- .001 -.002 .003 2240 ---- ---- ---- ---- .001 -.003 .004 2245 ---- ---- ---- ---- .001 -.003 .004 1 2250 .004 .004 .004 .004 .001 -.004 1 .005 1 17 2255 ---- ---- .005A .005A .001 -.005 .006 2260 ---- ---- .005A .005A .001 -.005 .006 2265 ---- ---- .006A .006A .001 -.006 .007 2270 ---- ---- .006A .006A .001 -.007 .008 8 2275 ---- ---- .006A .006A .001 -.008 .009 1 2280 ---- ---- .006A .006A .001 -.009 .010 1 1 2285 ---- ---- .007A .007A .002 -.009 .011 2290 ---- ---- .007A .007A .002 -.011 .013 2295 .010 .013B .008A .013B .003 -.011 1 .014 2300 ---- ---- .008A .008A .003 -.013 .016 4 21 2305 ---- ---- .009A .009A .004 -.014 .018 2310 .010 .010 .010 .010 .005 -.015 1 .020 2315 ---- .024B .010A .010A .006 -.017 .023 1 2320 ---- .027B .011A .011A .008 -.017 .025 7 7 2325 .021 .032B .013A .032B .010 -.018 1 .028 2330 ---- .037B .015A .015A .012 -.020 .032 1 5 2335 .017 .042B .017 .026B .015 -.020 1 .035 5 5 2340 .021 .048B .019A .031B .019 -.020 2 .039 2 2345 ---- .055B .022A .022A .023 -.021 .044 11 2350 .059 .063B .025A .025A .028 -.021 5 .049 22 23 2355 ---- .072B .028A .028A .034 -.021 .055 2360 .048 .083B .032A .037A .042 -.020 1 .062 2365 .052 .094B .036A .071B .050 -.019 1 .069 2370 ---- .107B .041A .041A .060 -.017 .077 2375 .082 .121B .048A .084B .071 -.015 3 .086 12 13 2380 ---- .135B .055A .055A .084 -.012 .096 1 2385 ---- .152B .063A .063A .099 -.008 .107 2390 .086 .170B .073A .087A .116 -.004 2 .120 2395 ---- .190B .084A .084A .135 +.002 .133 2 2400 .085 .212B .085 .145A .156 +.008 6 .148 16 19 2405 ---- .235B .112A .112A .180 +.016 .164 2410 ---- .260B .125A .125A .205 +.024 .181 2415 .260 .286B .143A .286B .233 +.033 20 .200 100 100 2420 .245 .314B .159A .234A .263 +.043 1 .220 1 1 2425 .146 .344B .144 .222A .296 +.055 22 .241 2 2 2430 .310 .369B .190A .360B .330 +.066 11 .264 15 18 2435 ---- .403B .203A .203A .366 +.078 .288 4 2440 .302 .438B .180 .238A .404 +.091 27 .313 3 2 2445 ---- .454B .243A .243A .443 +.103 .340 2450 .234 .549B .234 .548B .484 +.115 2 .369 2 4 2455 ---- .528B .291A .291A .526 +.128 2 .398 2460 ---- .568B .307A .307A .569 +.140 .429 2465 ---- .590B .318A .318A .613 +.152 .461 2470 ---- .636B .340A .340A .658 +.163 .495 2 2 2475 ---- .779B .366A .366A .704 +.174 .530 2480 ---- .695B .395A .395A .750 +.184 .566 2485 ---- .740B .425A .425A .797 +.194 .603 2490 ---- .785B .456A .456A .845 +.204 .641 2495 ---- .831B .487A .487A .893 +.213 .680 2500 .764 .987B .521A .730A .941 +.221 6 .720 10 2505 ---- .858B .701A .701A .990 +.229 .761 2510 ---- .887B .737A .737A 1.038 +.235 .803 2515 ---- .898B .774A .774A 1.087 +.241 .846 2520 ---- .908B .812A .812A 1.136 +.247 .889 2525 ---- 1.179B .840A .840A 1.186 +.253 .933 2530 ---- ---- ---- .893A 1.235 ---- ---- 2535 ---- ---- ---- .939A 1.285 ---- ---- 2550 ---- 1.373B 1.065A 1.065A 1.434 +.273 1.161 2575 ---- 1.451B 1.300A 1.300A 1.683 +.285 1.398 2600 ---- ---- ---- ---- 1.933 +.293 1.640 2625 ---- ---- ---- ---- 2.183 +.297 1.886 2650 ---- ---- ---- ---- 2.433 +.300 2.133 2675 ---- ---- ---- ---- 2.683 +.302 2.381 2700 ---- ---- ---- ---- 2.933 +.303 2.630 2725 ---- ---- ---- ---- 3.183 +.304 2.879 2750 ---- ---- ---- ---- 3.433 +.305 3.128 2775 ---- ---- ---- ---- 3.683 +.305 3.378 2800 ---- ---- ---- ---- 3.933 +.305 3.628 2825 ---- ---- ---- ---- 4.183 +.305 3.878 2850 ---- ---- ---- ---- 4.433 +.305 4.128 2875 ---- ---- ---- ---- 4.683 +.305 4.378 2900 ---- ---- ---- ---- 4.933 +.305 4.628 2925 ---- ---- ---- ---- 5.183 +.305 4.878 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 194 313 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.568 -.304 5.872 1875 ---- ---- ---- ---- 5.318 -.304 5.622 1900 ---- ---- ---- ---- 5.068 -.304 5.372 1925 ---- ---- ---- ---- 4.818 -.304 5.122 1950 ---- ---- ---- ---- 4.568 -.304 4.872 1975 ---- ---- ---- ---- 4.318 -.304 4.622 2000 ---- ---- ---- ---- 4.068 -.304 4.372 2025 ---- ---- ---- ---- 3.818 -.304 4.122 2050 ---- ---- ---- ---- 3.568 -.304 3.872 2075 ---- ---- ---- ---- 3.318 -.304 3.622 2100 ---- ---- ---- ---- 3.069 -.304 3.373 2125 ---- ---- ---- ---- 2.820 -.304 3.124 2150 ---- ---- ---- ---- 2.572 -.305 2.877 2175 ---- ---- ---- ---- 2.326 -.305 2.631 2200 ---- ---- ---- ---- 2.082 -.305 2.387 2225 ---- ---- 1.762A 1.762A 1.841 -.305 2.146 2 2240 ---- ---- ---- ---- 1.698 -.305 2.003 2245 ---- ---- ---- ---- 1.651 -.305 1.956 2250 ---- 2.002B 1.527A 2.002B 1.604 -.305 1.909 2 2255 ---- ---- ---- ---- 1.557 -.305 1.862 2260 ---- ---- ---- ---- 1.511 -.305 1.816 2265 ---- ---- ---- ---- 1.465 -.304 1.769 2270 ---- ---- ---- ---- 1.420 -.303 1.723 2275 ---- 1.766B 1.300A 1.766B 1.374 -.303 1.677 2280 ---- ---- 1.325A 1.325A 1.329 -.303 1.632 2285 ---- ---- 1.282A 1.282A 1.285 -.302 1.587 2290 ---- ---- 1.237A 1.237A 1.241 -.301 1.542 2295 ---- ---- 1.195A 1.195A 1.198 -.300 1.498 2300 ---- 1.537B 1.084A 1.537B 1.155 -.299 1.454 2305 ---- 1.491B 1.112A 1.112A 1.112 -.298 1.410 2310 ---- 1.511B 1.071A 1.071A 1.071 -.296 1.367 2315 ---- 1.471B 1.032A 1.032A 1.030 -.295 1.325 2320 ---- 1.432B .993A .993A .989 -.294 1.283 2325 ---- 1.387B .885A 1.317B .950 -.291 1.241 2330 ---- 1.343B .918A .918A .911 -.289 1.200 2335 ---- 1.299B .881A .881A .873 -.286 1.159 2340 ---- 1.255B .845A .845A .836 -.284 1.120 2345 ---- 1.212B .811A .811A .799 -.281 1.080 2350 ---- 1.170B .706A 1.109B .764 -.278 1.042 2355 ---- 1.127B .675A .675A .729 -.275 1.004 2360 ---- 1.083B .643A .643A .696 -.271 .967 2365 ---- 1.001B .612A .612A .663 -.267 .930 2370 ---- .920B .582A .582A .631 -.263 .894 14 2375 ---- .918B .550A .917B .599 -.260 .859 2380 ---- ---- .522A .522A .569 -.256 .825 2385 ---- ---- .495A .495A .540 -.252 .792 2390 ---- .961B .468A .958B .512 -.247 .759 2395 ---- .925B .443A .920B .484 -.243 .727 2400 ---- .890B .419A .877B .458 -.238 .696 1 2405 ---- .854B .395A .821B .433 -.233 .666 2410 ---- .821B .373A .766B .409 -.228 .637 2415 ---- .789B .352A .757B .386 -.223 .609 2420 ---- .756B .332A .725B .364 -.217 .581 2425 ---- .725B .313A .695B .343 -.212 .555 2430 ---- .694B .295A .565B .323 -.206 .529 2435 ---- .663B .277A .621B .304 -.200 .504 2440 ---- .635B .261A .584B .286 -.194 .480 2445 ---- .607B .245A .245A .269 -.188 .457 2450 ---- .581B .231A .231A .253 -.181 .434 2455 ---- .554B .217A .522B .238 -.175 .413 2460 ---- .529B .202A .503B .223 -.169 .392 2465 ---- .503B .190A .503B .209 -.163 .372 2470 ---- .480B .178A .480B .197 -.156 .353 2475 ---- .457B .168A .168A .184 -.151 .335 2480 ---- .435B .158A .434B .173 -.144 .317 2485 ---- .414B .148A .148A .162 -.139 .301 2490 ---- .393B .139A .139A .152 -.133 .285 2495 ---- .372B .131A .372B .143 -.126 .269 2500 ---- .354B .123A .353B .134 -.121 .255 2 2 2505 ---- .335B .114A .335B .126 -.115 .241 2510 ---- .318B .108A .108A .118 -.110 .228 2515 ---- .300B .101A .101A .110 -.105 .215 2520 ---- .284B .095A .284B .103 -.100 .203 2525 ---- .270B .089A .268B .097 -.095 .192 2530 ---- ---- ---- .083A .091 ---- ---- 2535 ---- ---- ---- .079A .085 ---- ---- 2550 ---- .202B .065A .202B .070 -.073 .143 2575 ---- .149B .047A .149B .050 -.056 .106 2600 ---- .110B .035A .108B .036 -.043 .079 2625 ---- .079B .025A .079B .026 -.032 .058 2650 ---- .057B .018A .057B .019 -.024 .043 2675 ---- .040B .014A .040B .014 -.018 .032 2700 ---- .028B .010A .028B .010 -.014 .024 2725 .005 .019B .005 .007B .007 -.011 6 .018 2750 ---- ---- .006A .006A .005 -.008 .013 2775 ---- ---- .007A .007A .004 -.006 .010 2800 ---- ---- .006A .006A .003 -.005 .008 2825 ---- ---- ---- ---- .002 -.004 .006 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 21 W4S JAN23 Silver Weekly Wednesday Option - Week 4 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 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .002 -.001 .003 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .006 -.001 .007 2175 ---- ---- ---- ---- .010 -.001 .011 2200 ---- ---- .016A .016A .015 -.002 .017 2225 ---- .028B .022A .022A .024 -.002 .026 2240 ---- .036B .028A .028A .031 -.002 .033 2245 ---- .040B .030A .030A .034 -.002 .036 2250 ---- .044B .031A .031A .037 -.002 .039 10 2255 ---- .048B .034A .034A .041 -.001 .042 2260 ---- .052B .036A .036A .044 -.001 .045 2265 ---- .056B .039A .039A .048 -.001 .049 2270 ---- .062B .042A .042A .053 UNCH .053 2275 ---- .067B .045A .045A .057 UNCH .057 2280 ---- .073B .049A .049A .062 UNCH .062 2285 ---- .079B .052A .052A .068 +.001 .067 2290 ---- .086B .056A .056A .074 +.002 .072 2295 ---- .094B .060A .060A .080 +.002 .078 2300 ---- .102B .065A .065A .088 +.004 .084 2305 ---- .110B .068A .068A .095 +.005 .090 2310 ---- .119B .073A .073A .103 +.006 .097 2315 ---- .129B .080A .080A .112 +.008 .104 2320 ---- .140B .086A .086A .122 +.010 .112 2325 ---- .151B .092A .092A .132 +.012 .120 2330 ---- .163B .097A .097A .144 +.015 .129 2335 ---- .175B .104A .104A .156 +.017 .139 2340 ---- .188B .111A .111A .168 +.019 .149 2345 ---- .202B .119A .119A .182 +.023 .159 2350 ---- .217B .128A .128A .196 +.025 .171 10 2355 ---- .231B .137A .137A .212 +.029 .183 2360 ---- .247B .146A .146A .228 +.032 .196 2365 ---- .265B .169A .169A .245 +.036 .209 2370 ---- .284B .189A .189A .263 +.040 .223 2375 ---- .305B .205A .205A .282 +.044 .238 2380 ---- .326B .221A .221A .301 +.047 .254 2385 ---- .348B .237A .237A .322 +.052 .270 2390 ---- .372B .255A .255A .344 +.056 .288 1 2395 ---- .396B .271A .271A .366 +.060 .306 2400 ---- .422B .288A .288A .390 +.065 .325 2405 ---- .448B .306A .306A .415 +.070 .345 2410 ---- .475B .325A .325A .441 +.075 .366 2415 ---- .504B .345A .345A .468 +.081 .387 2420 ---- .534B .365A .365A .496 +.086 .410 2425 ---- .565B .387A .387A .525 +.092 .433 2430 ---- .597B .409A .409A .555 +.098 .457 2435 ---- .630B .426A .426A .586 +.104 .482 2440 ---- .663B .443A .443A .618 +.110 .508 2445 ---- .698B .461A .461A .651 +.116 .535 2450 ---- .733B .477A .477A .684 +.122 .562 2455 ---- .758B .493A .493A .719 +.128 .591 2460 ---- .774B .511A .511A .755 +.135 .620 2465 ---- .805B .528A .528A .791 +.141 .650 2470 ---- .841B .546A .546A .828 +.147 .681 2475 ---- .922B .572A .572A .866 +.154 .712 2480 ---- .903B .600A .600A .904 +.159 .745 2485 ---- .943B .628A .628A .944 +.166 .778 2490 ---- .984B .657A .657A .984 +.172 .812 2495 ---- 1.025B .687A .687A 1.024 +.177 .847 2500 ---- 1.128B .718A .718A 1.065 +.183 .882 2505 ---- 1.110B .750A .750A 1.107 +.189 .918 2510 ---- 1.153B .782A .782A 1.149 +.194 .955 2515 ---- 1.197B .816A .816A 1.191 +.199 .992 2520 ---- 1.240B .850A .850A 1.234 +.204 1.030 2525 ---- 1.346B .877A .877A 1.278 +.209 1.069 2530 ---- ---- ---- .914A 1.322 ---- ---- 2535 ---- ---- ---- .956A 1.366 ---- ---- 2550 ---- 1.571B 1.184A 1.184A 1.501 +.231 1.270 2575 ---- 1.804B 1.372A 1.372A 1.731 +.248 1.483 2600 ---- 2.042B 1.575A 1.575A 1.967 +.262 1.705 2625 ---- 2.214B 1.789A 1.789A 2.207 +.273 1.934 2650 ---- 2.430B 2.074A 2.074A 2.449 +.280 2.169 2675 ---- 2.553B 2.310A 2.310A 2.694 +.286 2.408 2700 ---- ---- ---- ---- 2.940 +.291 2.649 2725 ---- ---- ---- ---- 3.187 +.294 2.893 2750 ---- ---- ---- ---- 3.436 +.297 3.139 2775 ---- ---- ---- ---- 3.684 +.299 3.385 2800 ---- ---- ---- ---- 3.933 +.300 3.633 2825 ---- ---- ---- ---- 4.183 +.302 3.881 2850 ---- ---- ---- ---- 4.432 +.302 4.130 2875 ---- ---- ---- ---- 4.682 +.303 4.379 2900 ---- ---- ---- ---- 4.932 +.304 4.628 2925 ---- ---- ---- ---- 5.182 +.304 4.878 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 20.93 -1.36 22.29 10050 ---- ---- ---- ---- 20.43 -1.36 21.79 10100 ---- ---- ---- ---- 19.93 -1.36 21.29 10150 ---- ---- ---- ---- 19.43 -1.37 20.80 10200 ---- ---- ---- ---- 18.93 -1.37 20.30 10250 ---- ---- ---- ---- 18.43 -1.37 19.80 10300 ---- ---- ---- ---- 17.93 -1.37 19.30 10350 ---- ---- ---- ---- 17.43 -1.37 18.80 10500 ---- ---- ---- ---- 15.93 -1.37 17.30 10550 ---- ---- ---- ---- 15.43 -1.37 16.80 10600 ---- ---- ---- ---- 14.94 -1.37 16.31 10650 ---- ---- ---- ---- 14.44 -1.37 15.81 10700 ---- ---- ---- ---- 13.94 -1.37 15.31 10750 ---- ---- ---- ---- 13.44 -1.37 14.81 10800 ---- ---- ---- ---- 12.94 -1.37 14.31 10850 ---- ---- ---- ---- 12.44 -1.37 13.81 10900 ---- ---- ---- ---- 11.94 -1.37 13.31 10950 ---- ---- ---- ---- 11.44 -1.37 12.81 11000 ---- ---- ---- ---- 10.94 -1.37 12.31 11050 ---- ---- ---- ---- 10.44 -1.37 11.81 11100 ---- ---- ---- ---- 9.94 -1.38 11.32 11150 ---- ---- ---- ---- 9.44 -1.38 10.82 11200 ---- ---- ---- ---- 8.95 -1.37 10.32 11250 ---- ---- ---- ---- 8.45 -1.37 9.82 11300 ---- ---- ---- ---- 7.95 -1.37 9.32 11350 ---- ---- ---- ---- 7.45 -1.37 8.82 11400 ---- ---- ---- ---- 6.95 -1.37 8.32 11450 ---- ---- ---- ---- 6.45 -1.37 7.82 11500 ---- ---- ---- ---- 5.95 -1.37 7.32 11550 ---- ---- ---- ---- 5.45 -1.38 6.83 11600 ---- ---- ---- ---- 4.95 -1.39 6.34 11650 ---- ---- ---- ---- 4.45 -1.40 5.85 11700 ---- ---- ---- ---- 3.96 -1.41 5.37 11750 ---- ---- ---- ---- 3.48 -1.42 4.90 11800 ---- ---- ---- ---- 3.01 -1.43 4.44 11850 ---- ---- ---- ---- 2.55 -1.44 3.99 11900 ---- ---- ---- ---- 2.13 -1.43 3.56 11950 ---- ---- ---- ---- 1.73 -1.42 3.15 12000 ---- ---- ---- ---- 1.37 -1.39 2.76 12050 ---- ---- ---- ---- 1.06 -1.34 2.40 12100 ---- ---- ---- ---- .80 -1.26 2.06 12150 ---- ---- ---- ---- .58 -1.17 1.75 12200 ---- ---- ---- ---- .41 -1.06 1.47 12250 ---- ---- ---- ---- .28 -.94 1.22 12300 ---- ---- ---- ---- .19 -.81 1.00 12350 ---- ---- ---- ---- .12 ---- ---- 12400 ---- ---- ---- ---- .08 ---- ---- 6000 ---- ---- ---- ---- 60.85 -1.36 62.21 6050 ---- ---- ---- ---- 60.35 -1.36 61.71 6100 ---- ---- ---- ---- 59.85 -1.36 61.21 6150 ---- ---- ---- ---- 59.35 -1.36 60.71 6200 ---- ---- ---- ---- 58.85 -1.36 60.21 6250 ---- ---- ---- ---- 58.35 -1.36 59.71 6300 ---- ---- ---- ---- 57.85 -1.36 59.21 6350 ---- ---- ---- ---- 57.36 -1.36 58.72 6400 ---- ---- ---- ---- 56.86 -1.36 58.22 6450 ---- ---- ---- ---- 56.36 -1.36 57.72 7500 ---- ---- ---- ---- 45.88 -1.36 47.24 7550 ---- ---- ---- ---- 45.39 -1.35 46.74 7600 ---- ---- ---- ---- 44.89 -1.35 46.24 7650 ---- ---- ---- ---- 44.39 -1.35 45.74 7700 ---- ---- ---- ---- 43.89 -1.35 45.24 7750 ---- ---- ---- ---- 43.39 -1.35 44.74 7800 ---- ---- ---- ---- 42.89 -1.36 44.25 7850 ---- ---- ---- ---- 42.39 -1.36 43.75 7900 ---- ---- ---- ---- 41.89 -1.36 43.25 7950 ---- ---- ---- ---- 41.39 -1.36 42.75 8000 ---- ---- ---- ---- 40.89 -1.36 42.25 8050 ---- ---- ---- ---- 40.39 -1.36 41.75 8100 ---- ---- ---- ---- 39.89 -1.36 41.25 8150 ---- ---- ---- ---- 39.39 -1.36 40.75 8200 ---- ---- ---- ---- 38.90 -1.35 40.25 8250 ---- ---- ---- ---- 38.40 -1.36 39.76 8300 ---- ---- ---- ---- 37.90 -1.36 39.26 8350 ---- ---- ---- ---- 37.40 -1.36 38.76 8400 ---- ---- ---- ---- 36.90 -1.36 38.26 8450 ---- ---- ---- ---- 36.40 -1.36 37.76 8500 ---- ---- ---- ---- 35.90 -1.36 37.26 8550 ---- ---- ---- ---- 35.40 -1.36 36.76 8600 ---- ---- ---- ---- 34.90 -1.36 36.26 8650 ---- ---- ---- ---- 34.40 -1.36 35.76 8700 ---- ---- ---- ---- 33.90 -1.37 35.27 8750 ---- ---- ---- ---- 33.40 -1.37 34.77 8800 ---- ---- ---- ---- 32.91 -1.36 34.27 8850 ---- ---- ---- ---- 32.41 -1.36 33.77 8900 ---- ---- ---- ---- 31.91 -1.36 33.27 8950 ---- ---- ---- ---- 31.41 -1.36 32.77 9000 ---- ---- ---- ---- 30.91 -1.36 32.27 9050 ---- ---- ---- ---- 30.41 -1.36 31.77 9100 ---- ---- ---- ---- 29.91 -1.36 31.27 9150 ---- ---- ---- ---- 29.41 -1.36 30.77 9200 ---- ---- ---- ---- 28.91 -1.37 30.28 9250 ---- ---- ---- ---- 28.41 -1.37 29.78 9300 ---- ---- ---- ---- 27.91 -1.37 29.28 9350 ---- ---- ---- ---- 27.41 -1.37 28.78 9400 ---- ---- ---- ---- 26.92 -1.36 28.28 9450 ---- ---- ---- ---- 26.42 -1.36 27.78 9500 ---- ---- ---- ---- 25.92 -1.36 27.28 9550 ---- ---- ---- ---- 25.42 -1.36 26.78 9600 ---- ---- ---- ---- 24.92 -1.36 26.28 9650 ---- ---- ---- ---- 24.42 -1.37 25.79 9700 ---- ---- ---- ---- 23.92 -1.37 25.29 9750 ---- ---- ---- ---- 23.42 -1.37 24.79 9800 ---- ---- ---- ---- 22.92 -1.37 24.29 9850 ---- ---- ---- ---- 22.42 -1.37 23.79 9900 ---- ---- ---- ---- 21.92 -1.37 23.29 9950 ---- ---- ---- ---- 21.42 -1.37 22.79 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 5.17 -.76 5.93 12050 ---- ---- ---- ---- 4.90 -.76 5.66 12100 ---- ---- ---- ---- 4.65 -.75 5.40 12150 ---- ---- ---- ---- 4.40 -.74 5.14 12200 ---- ---- ---- ---- 4.17 -.73 4.90 12250 ---- ---- ---- ---- 3.94 -.72 4.66 12300 ---- ---- ---- ---- 3.72 -.71 4.43 12350 ---- ---- ---- ---- 3.51 -.70 4.21 12400 ---- ---- ---- ---- 3.31 -.69 4.00 12450 ---- ---- ---- ---- 3.12 -.67 3.79 6000 ---- ---- ---- ---- 61.30 -.57 61.87 6050 ---- ---- ---- ---- 60.80 -.58 61.38 6100 ---- ---- ---- ---- 60.30 -.58 60.88 6150 ---- ---- ---- ---- 59.80 -.58 60.38 6200 ---- ---- ---- ---- 59.31 -.57 59.88 6250 ---- ---- ---- ---- 58.81 -.58 59.39 6300 ---- ---- ---- ---- 58.31 -.58 58.89 6350 ---- ---- ---- ---- 57.81 -.58 58.39 6400 ---- ---- ---- ---- 57.32 -.58 57.90 6450 ---- ---- ---- ---- 56.81 -.58 57.39 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 59.96 -4.23 64.19 6000 ---- ---- ---- ---- 59.47 -4.23 63.70 6050 ---- ---- ---- ---- 58.97 -4.23 63.20 6100 ---- ---- ---- ---- 58.48 -4.23 62.71 6150 ---- ---- ---- ---- 57.98 -4.23 62.21 6200 ---- ---- ---- ---- 57.48 -4.23 61.71 6250 ---- ---- ---- ---- 56.99 -4.23 61.22 6300 ---- ---- ---- ---- 56.49 -4.23 60.72 6350 ---- ---- ---- ---- 56.00 -4.23 60.23 6400 ---- ---- ---- ---- 55.49 -4.23 59.72 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 59.45 -4.16 63.61 5950 ---- ---- ---- ---- 58.95 -4.17 63.12 6000 ---- ---- ---- ---- 58.46 -4.16 62.62 6050 ---- ---- ---- ---- 57.97 -4.16 62.13 6100 ---- ---- ---- ---- 57.47 -4.17 61.64 6150 ---- ---- ---- ---- 56.98 -4.16 61.14 6200 ---- ---- ---- ---- 56.48 -4.17 60.65 6250 ---- ---- ---- ---- 55.99 -4.17 60.16 6300 ---- ---- ---- ---- 55.50 -4.16 59.66 6350 ---- ---- ---- ---- 54.99 -4.17 59.16 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 58.43 -4.09 62.52 5950 ---- ---- ---- ---- 57.94 -4.09 62.03 6000 ---- ---- ---- ---- 57.45 -4.09 61.54 6050 ---- ---- ---- ---- 56.96 -4.08 61.04 6100 ---- ---- ---- ---- 56.46 -4.09 60.55 6150 ---- ---- ---- ---- 55.97 -4.09 60.06 6200 ---- ---- ---- ---- 55.48 -4.09 59.57 6250 ---- ---- ---- ---- 54.99 -4.09 59.08 6300 ---- ---- ---- ---- 54.50 -4.09 58.59 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 57.93 -4.08 62.01 5900 ---- ---- ---- ---- 57.44 -4.08 61.52 5950 ---- ---- ---- ---- 56.96 -4.07 61.03 6000 ---- ---- ---- ---- 56.47 -4.08 60.55 6050 ---- ---- ---- ---- 55.98 -4.08 60.06 6100 ---- ---- ---- ---- 55.50 -4.07 59.57 6150 ---- ---- ---- ---- 55.01 -4.07 59.08 6200 ---- ---- ---- ---- 54.52 -4.08 58.60 6250 ---- ---- ---- ---- 54.04 -4.07 58.11 6300 ---- ---- ---- ---- 53.55 -4.08 57.63 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 57.37 -4.03 61.40 5900 ---- ---- ---- ---- 56.89 -4.02 60.91 5950 ---- ---- ---- ---- 56.41 -4.02 60.43 6000 ---- ---- ---- ---- 55.93 -4.01 59.94 6050 ---- ---- ---- ---- 55.44 -4.02 59.46 6100 ---- ---- ---- ---- 54.96 -4.02 58.98 6150 ---- ---- ---- ---- 54.48 -4.01 58.49 6200 ---- ---- ---- ---- 54.00 -4.01 58.01 6250 ---- ---- ---- ---- 53.52 -4.01 57.53 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 56.63 -4.01 60.64 5850 ---- ---- ---- ---- 56.16 -4.00 60.16 5900 ---- ---- ---- ---- 55.68 -4.00 59.68 5950 ---- ---- ---- ---- 55.20 -4.00 59.20 6000 ---- ---- ---- ---- 54.72 -4.00 58.72 6050 ---- ---- ---- ---- 54.25 -3.99 58.24 6100 ---- ---- ---- ---- 53.77 -4.00 57.77 6150 ---- ---- ---- ---- 53.30 -3.99 57.29 6200 ---- ---- ---- ---- 52.82 -3.99 56.81 6250 ---- ---- ---- ---- 52.35 -3.98 56.33 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 55.45 -3.98 59.43 5850 ---- ---- ---- ---- 54.98 -3.97 58.95 5900 ---- ---- ---- ---- 54.51 -3.97 58.48 5950 ---- ---- ---- ---- 54.04 -3.96 58.00 6000 ---- ---- ---- ---- 53.56 -3.97 57.53 6050 ---- ---- ---- ---- 53.09 -3.97 57.06 6100 ---- ---- ---- ---- 52.63 -3.95 56.58 6150 ---- ---- ---- ---- 52.16 -3.95 56.11 6200 ---- ---- ---- ---- 51.69 -3.95 55.64 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 55.43 -3.97 59.40 5800 ---- ---- ---- ---- 54.96 -3.97 58.93 5850 ---- ---- ---- ---- 54.49 -3.97 58.46 5900 ---- ---- ---- ---- 54.03 -3.96 57.99 5950 ---- ---- ---- ---- 53.56 -3.96 57.52 6000 ---- ---- ---- ---- 53.10 -3.95 57.05 6050 ---- ---- ---- ---- 52.63 -3.95 56.58 6100 ---- ---- ---- ---- 52.17 -3.94 56.11 6150 ---- ---- ---- ---- 51.71 -3.94 55.65 6200 ---- ---- ---- ---- 51.25 -3.93 55.18 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 54.69 -3.95 58.64 5800 ---- ---- ---- ---- 54.23 -3.94 58.17 5850 ---- ---- ---- ---- 53.78 -3.93 57.71 5900 ---- ---- ---- ---- 53.32 -3.93 57.25 5950 ---- ---- ---- ---- 52.86 -3.92 56.78 6000 ---- ---- ---- ---- 52.40 -3.92 56.32 6050 ---- ---- ---- ---- 51.95 -3.91 55.86 6100 ---- ---- ---- ---- 51.49 -3.91 55.40 6150 ---- ---- ---- ---- 51.04 -3.90 54.94 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 54.45 -3.88 58.33 5750 ---- ---- ---- ---- 54.00 -3.87 57.87 5800 ---- ---- ---- ---- 53.54 -3.87 57.41 5850 ---- ---- ---- ---- 53.09 -3.86 56.95 5900 ---- ---- ---- ---- 52.64 -3.85 56.49 5950 ---- ---- ---- ---- 52.18 -3.85 56.03 6000 ---- ---- ---- ---- 51.73 -3.85 55.58 6050 ---- ---- ---- ---- 51.29 -3.83 55.12 6100 ---- ---- ---- ---- 50.84 -3.83 54.67 6150 ---- ---- ---- ---- 50.39 -3.82 54.21 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 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 -.01 .02 11650 ---- ---- ---- ---- .01 -.03 .04 11700 ---- ---- ---- ---- .02 -.04 .06 11750 ---- ---- ---- ---- .03 -.05 .08 11800 ---- ---- ---- ---- .06 -.06 .12 11850 ---- ---- ---- ---- .11 -.06 .17 11900 ---- ---- ---- ---- .18 -.06 .24 11950 ---- ---- ---- ---- .28 -.05 .33 12000 ---- ---- ---- ---- .43 -.01 .44 12050 ---- ---- ---- ---- .61 +.04 .57 12100 ---- ---- ---- ---- .85 +.12 .73 12150 ---- ---- ---- ---- 1.13 +.21 .92 12200 ---- ---- ---- ---- 1.46 +.32 1.14 12250 ---- ---- ---- ---- 1.83 +.44 1.39 12300 ---- ---- ---- ---- 2.23 +.56 1.67 12350 ---- ---- ---- ---- 2.67 ---- ---- 12400 ---- ---- ---- ---- 3.12 ---- ---- 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 12000 ---- ---- ---- ---- 3.58 -.16 3.74 12050 ---- ---- ---- ---- 3.81 -.15 3.96 12100 ---- ---- ---- ---- 4.05 -.15 4.20 12150 ---- ---- ---- ---- 4.30 -.14 4.44 12200 ---- ---- ---- ---- 4.56 -.13 4.69 12250 ---- ---- ---- ---- 4.83 -.12 4.95 12300 ---- ---- ---- ---- 5.11 -.11 5.22 12350 ---- ---- ---- ---- 5.40 -.09 5.49 12400 ---- ---- ---- ---- 5.70 -.08 5.78 12450 ---- ---- ---- ---- 6.00 -.07 6.07 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 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .02 +.01 .01 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 +.01 .02 6100 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 +.01 .03 6250 ---- ---- ---- ---- .04 +.01 .03 6300 ---- ---- ---- ---- .05 +.01 .04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .05 +.02 .03 5950 ---- ---- ---- ---- .05 +.02 .03 6000 ---- ---- ---- ---- .06 +.02 .04 6050 ---- ---- ---- ---- .06 +.02 .04 6100 ---- ---- ---- ---- .07 +.02 .05 6150 ---- ---- ---- ---- .08 +.03 .05 6200 ---- ---- ---- ---- .08 +.03 .05 6250 ---- ---- ---- ---- .09 +.03 .06 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 +.03 .05 5850 ---- ---- ---- ---- .08 +.03 .05 5900 ---- ---- ---- ---- .09 +.03 .06 5950 ---- ---- ---- ---- .10 +.03 .07 6000 ---- ---- ---- ---- .11 +.04 .07 6050 ---- ---- ---- ---- .12 +.04 .08 6100 ---- ---- ---- ---- .13 +.05 .08 6150 ---- ---- ---- ---- .14 +.05 .09 6200 ---- ---- ---- ---- .15 +.05 .10 6250 ---- ---- ---- ---- .16 +.05 .11 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .13 +.05 .08 5850 ---- ---- ---- ---- .14 +.05 .09 5900 ---- ---- ---- ---- .15 +.05 .10 5950 ---- ---- ---- ---- .16 +.05 .11 6000 ---- ---- ---- ---- .17 +.05 .12 6050 ---- ---- ---- ---- .19 +.06 .13 6100 ---- ---- ---- ---- .20 +.06 .14 6150 ---- ---- ---- ---- .22 +.07 .15 6200 ---- ---- ---- ---- .23 +.07 .16 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .17 +.05 .12 5800 ---- ---- ---- ---- .18 +.05 .13 5850 ---- ---- ---- ---- .20 +.06 .14 5900 ---- ---- ---- ---- .21 +.06 .15 5950 ---- ---- ---- ---- .23 +.07 .16 6000 ---- ---- ---- ---- .25 +.08 .17 6050 ---- ---- ---- ---- .27 +.08 .19 6100 ---- ---- ---- ---- .28 +.08 .20 6150 ---- ---- ---- ---- .30 +.08 .22 6200 ---- ---- ---- ---- .33 +.10 .23 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .27 +.08 .19 5800 ---- ---- ---- ---- .29 +.08 .21 5850 ---- ---- ---- ---- .31 +.09 .22 5900 ---- ---- ---- ---- .33 +.09 .24 5950 ---- ---- ---- ---- .36 +.10 .26 6000 ---- ---- ---- ---- .38 +.10 .28 6050 ---- ---- ---- ---- .41 +.12 .29 6100 ---- ---- ---- ---- .43 +.12 .31 6150 ---- ---- ---- ---- .46 +.12 .34 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .32 +.09 .23 5750 ---- ---- ---- ---- .35 +.10 .25 5800 ---- ---- ---- ---- .37 +.10 .27 5850 ---- ---- ---- ---- .39 +.10 .29 5900 ---- ---- ---- ---- .42 +.11 .31 5950 ---- ---- ---- ---- .45 +.12 .33 6000 ---- ---- ---- ---- .47 +.12 .35 6050 ---- ---- ---- ---- .50 +.13 .37 6100 ---- ---- ---- ---- .53 +.13 .40 6150 ---- ---- ---- ---- .57 +.15 .42 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 17 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 20.00 ---- ---- 1890 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 18.75 19.50B 15.25A 15.25A 20.00 ---- 1 ---- 1910 14.50 18.00B 4.50A 4.50A .00 ---- 2 ---- 1920 6.50 6.50 .50A .50A .00 ---- 10 ---- 1930 5.25 5.25 .50A .50A .00 ---- 1 ---- 1940 2.50 2.50 .50A .50A .00 ---- 2 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 ECG JAN 23 17 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 .50 .50 .50 .50 .00 ---- 1 ---- 1910 5.00 15.50B 2.00A 2.00A 20.00 ---- 2 ---- 1920 14.00 19.50B 14.00 18.25A 20.00 ---- 37 ---- 1930 ---- ---- ---- 15.25A 20.00 ---- ---- 1940 ---- ---- ---- 18.50A 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1960 ---- ---- ---- 19.25B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 ECH JAN 23 17 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 18.00A 20.00 ---- ---- 410 ---- ---- ---- 12.50A 20.00 ---- ---- 415 ---- ---- ---- 5.00A 20.00 ---- ---- 420 ---- ---- ---- 1.75A 20.00 ---- ---- 425 .75 4.00B .50A .50A .00 ---- 62 ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 ECH JAN 23 17 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 .50 .50 .25A .25A .00 ---- 1 ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 5.00 5.00 .50A .50A .00 ---- 1 ---- 420 17.50 18.25B .50A .50A .00 ---- 2 ---- 425 16.50 16.50 16.50 19.50B 20.00 ---- 60 ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 435 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 ECI JAN 23 17 EVT OPT ON SI SYN FT CALL 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 10.75A 20.00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 1.00 1.00 .50A .50A .00 ---- 2 ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2650 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI JAN 23 17 EVT OPT ON SI SYN FT PUT 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 3.50 9.25B .75A .75A .00 ---- 2 ---- 2450 17.25 19.50B 17.25 16.75A 20.00 ---- 1 ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2650 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 *** END OF REPORT ***