FINAL PRE-CLEARING PRICES AS OF 01/18/23 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 ---- ---- ---- ---- 1859.0 -2.8 1861.8 FEB23 ---- ---- ---- ---- 1859.4 -2.8 1862.2 MAR23 ---- ---- ---- ---- 1859.8 -2.8 1862.6 APR23 ---- ---- ---- ---- 1856.9 -2.8 1859.7 JUN23 ---- ---- ---- ---- 1849.5 -2.8 1852.3 AUG23 ---- ---- ---- ---- 1845.4 -2.8 1848.2 OCT23 ---- ---- ---- ---- 1841.3 -2.8 1844.1 DEC23 ---- ---- ---- ---- 1837.2 -2.8 1840.0 FEB24 ---- ---- ---- ---- 1835.1 -2.8 1837.9 APR24 ---- ---- ---- ---- 1830.1 -2.8 1832.9 JUN24 ---- ---- ---- ---- 1825.1 -2.8 1827.9 AUG24 ---- ---- ---- ---- 1821.0 -2.8 1823.8 OCT24 ---- ---- ---- ---- 1816.9 -2.8 1819.7 DEC24 ---- ---- ---- ---- 1813.1 -2.8 1815.9 JUN25 ---- ---- ---- ---- 1801.1 -2.8 1803.9 DEC25 ---- ---- ---- ---- 1789.1 -2.8 1791.9 JUN26 ---- ---- ---- ---- 1777.1 -2.8 1779.9 DEC26 ---- ---- ---- ---- 1769.1 -2.8 1771.9 JUN27 ---- ---- ---- ---- 1759.1 -2.8 1761.9 DEC27 ---- ---- ---- ---- 1749.1 -2.8 1751.9 JUN28 ---- ---- ---- ---- 1739.1 -2.8 1741.9 DEC28 ---- ---- ---- ---- 1729.1 -2.8 1731.9 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 207.90 +.02 207.88 486 FEB23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 456 MAR23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 659 APR23 ---- ---- ---- ---- 230.00 UNCH 230.00 70 722 MAY23 ---- ---- ---- ---- 230.00 UNCH 230.00 70 725 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 70 691 JLY23 ---- ---- ---- ---- 230.00 UNCH 230.00 35 362 AUG23 ---- ---- ---- ---- 230.00 UNCH 230.00 35 362 SEP23 ---- ---- ---- ---- 230.00 UNCH 230.00 35 357 OCT23 ---- ---- ---- ---- 230.00 UNCH 230.00 20 311 NOV23 ---- ---- ---- ---- 230.00 UNCH 230.00 20 280 DEC23 ---- ---- ---- ---- 230.00 UNCH 230.00 20 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 395 5678 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 340.41 +1.56 338.85 70 FEB23 ---- ---- ---- ---- 348.00 UNCH 348.00 100 MAR23 ---- ---- ---- ---- 362.00 +14.00 348.00 100 APR23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 MAY23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 JUN23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 JLY23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 AUG23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 SEP23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 OCT23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 NOV23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 DEC23 ---- ---- ---- ---- 362.00 +14.00 348.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 720 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- 2592.50A 2643.75 +15.50 2628.25 FEB23 2600.50 2600.50 2600.00 2625.50B 2656.25 +15.50 32 2640.75 53 271 MAR23 2667.00 2706.50 2613.00 2640.50B 2667.25 +16.25 241 2651.00 605 574 APR23 2657.25 2716.00 2615.50A 2642.75A 2674.25 +17.00 1592 2657.25 806 481 MAY23 2718.00 2718.00 2718.00 2721.75B 2681.25 +17.25 803 2664.00 62 237 JUN23 2695.00 2695.00 2656.75 2656.50A 2688.00 +17.25 106 2670.75 108 JLY23 2712.00 2712.00 2712.00 2635.25A 2693.50 +18.75 7 2674.75 AUG23 ---- ---- ---- ---- 2710.75 +18.00 2692.75 SEP23 ---- ---- ---- ---- 2729.25 +17.00 2712.25 OCT23 ---- ---- ---- ---- 2746.00 +16.25 2729.75 NOV23 ---- ---- ---- ---- 2765.00 +15.25 2749.75 DEC23 2793.50 2793.50 2793.50 2723.00A 2775.25 +14.50 18 2760.75 3 JAN24 ---- ---- ---- ---- 2786.50 +14.00 2772.50 FEB24 ---- ---- ---- ---- 2799.75 +13.50 2786.25 MAR24 ---- ---- ---- ---- 2811.50 +13.00 2798.50 APR24 ---- ---- ---- ---- 2821.00 +12.50 2808.50 MAY24 ---- ---- ---- ---- 2829.50 +12.00 2817.50 JUN24 ---- ---- ---- ---- 2838.25 +11.50 2826.75 JLY24 ---- ---- ---- ---- 2848.75 +11.00 2837.75 AUG24 ---- ---- ---- ---- 2860.50 +10.50 2850.00 SEP24 ---- ---- ---- ---- 2871.50 +10.00 2861.50 OCT24 ---- ---- ---- ---- 2881.50 +9.50 2872.00 NOV24 ---- ---- ---- ---- 2893.75 +9.00 2884.75 DEC24 ---- ---- ---- ---- 2878.75 +8.50 13 2870.25 4 JAN25 ---- ---- ---- ---- 2885.75 +8.50 2877.25 FEB25 ---- ---- ---- ---- 2892.75 +8.50 2884.25 MAR25 ---- ---- ---- ---- 2899.75 +8.50 2891.25 APR25 ---- ---- ---- ---- 2908.75 +8.50 2900.25 MAY25 ---- ---- ---- ---- 2917.75 +8.50 2909.25 JUN25 ---- ---- ---- ---- 2925.75 +8.50 2917.25 JLY25 ---- ---- ---- ---- 2934.75 +8.50 2926.25 AUG25 ---- ---- ---- ---- 2942.75 +8.50 2934.25 SEP25 ---- ---- ---- ---- 2950.75 +8.50 2942.25 OCT25 ---- ---- ---- ---- 2958.75 +8.50 2950.25 NOV25 ---- ---- ---- ---- 2965.75 +8.50 2957.25 DEC25 ---- ---- ---- ---- 2973.75 +8.50 2965.25 JAN26 ---- ---- ---- ---- 2981.75 +8.50 2973.25 FEB26 ---- ---- ---- ---- 2989.75 +8.50 2981.25 MAR26 ---- ---- ---- ---- 2997.75 +8.50 2989.25 APR26 ---- ---- ---- ---- 3006.75 +8.50 2998.25 MAY26 ---- ---- ---- ---- 3014.75 +8.50 3006.25 JUN26 ---- ---- ---- ---- 3022.75 +8.50 3014.25 JLY26 ---- ---- ---- ---- 3030.75 +8.50 3022.25 AUG26 ---- ---- ---- ---- 3037.75 +8.50 3029.25 SEP26 ---- ---- ---- ---- 3045.75 +8.50 3037.25 OCT26 ---- ---- ---- ---- 3052.75 +8.50 3044.25 NOV26 ---- ---- ---- ---- 3060.75 +8.50 3052.25 DEC26 ---- ---- ---- ---- 3068.75 +8.50 3060.25 JAN27 ---- ---- ---- ---- 3078.75 +8.50 3070.25 FEB27 ---- ---- ---- ---- 3088.75 +8.50 3080.25 MAR27 ---- ---- ---- ---- 3098.75 +8.50 3090.25 APR27 ---- ---- ---- ---- 3109.75 +8.50 3101.25 MAY27 ---- ---- ---- ---- 3119.75 +8.50 3111.25 JUN27 ---- ---- ---- ---- 3129.75 +8.50 3121.25 JLY27 ---- ---- ---- ---- 3137.75 +8.50 3129.25 AUG27 ---- ---- ---- ---- 3151.75 +8.50 3143.25 SEP27 ---- ---- ---- ---- 3154.75 +8.50 3146.25 OCT27 ---- ---- ---- ---- 3161.75 +8.50 3153.25 NOV27 ---- ---- ---- ---- 3169.75 +8.50 3161.25 DEC27 ---- ---- ---- ---- 3177.75 +8.50 3169.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2812 1526 1678 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .25450 +.00230 .25220 3399 FEB23 ---- ---- ---- ---- .28375 UNCH .28375 20 3213 MAR23 ---- ---- ---- ---- .28375 UNCH .28375 21 3126 APR23 ---- ---- ---- ---- .28214 UNCH .28214 40 2300 MAY23 ---- ---- ---- ---- .28214 UNCH .28214 35 1874 JUN23 ---- ---- ---- ---- .28214 UNCH .28214 35 2129 JLY23 ---- ---- ---- ---- .28375 UNCH .28375 20 1990 AUG23 ---- ---- ---- ---- .28375 UNCH .28375 20 2327 SEP23 ---- ---- ---- ---- .28375 UNCH .28375 20 2000 OCT23 ---- ---- ---- ---- .28375 UNCH .28375 20 1206 NOV23 ---- ---- ---- ---- .28375 UNCH .28375 20 1338 DEC23 ---- ---- ---- ---- .28375 UNCH .28375 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 271 28142 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 5 973 MAR23 ---- ---- ---- ---- 460.00 UNCH 460.00 783 APR23 ---- ---- ---- ---- 475.00 UNCH 475.00 651 MAY23 ---- ---- ---- ---- 475.00 UNCH 475.00 5 671 JUN23 ---- ---- ---- ---- 470.00 UNCH 470.00 635 JLY23 ---- ---- ---- ---- 470.00 UNCH 470.00 490 AUG23 ---- ---- ---- ---- 470.00 UNCH 470.00 5 485 SEP23 ---- ---- ---- ---- 470.00 UNCH 470.00 5 485 OCT23 ---- ---- ---- ---- 470.00 UNCH 470.00 5 412 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 6704 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.27 -.10 18.37 531 FEB23 ---- ---- ---- ---- 18.45 +.76 17.69 509 MAR23 ---- ---- ---- ---- 18.45 +1.40 17.05 9 716 APR23 ---- ---- ---- ---- 18.44 +.73 17.71 130 714 MAY23 ---- ---- ---- ---- 19.35 +1.79 17.56 65 641 JUN23 ---- ---- ---- ---- 18.61 +1.26 17.35 5 614 JLY23 ---- ---- ---- ---- 18.48 +1.15 17.33 30 544 AUG23 ---- ---- ---- ---- 18.48 +1.15 17.33 30 536 SEP23 ---- ---- ---- ---- 18.38 +.87 17.51 45 660 OCT23 ---- ---- ---- ---- 18.39 +1.11 17.28 35 668 NOV23 ---- ---- ---- ---- 18.39 +1.11 17.28 35 651 DEC23 ---- ---- ---- ---- 18.39 +1.11 17.28 35 612 JAN24 ---- ---- ---- ---- 18.90 +1.86 17.04 135 637 FEB24 ---- ---- ---- ---- 18.90 +1.86 17.04 135 653 MAR24 ---- ---- ---- ---- 18.90 +1.86 17.04 135 590 APR24 ---- ---- ---- ---- 18.90 +1.07 17.83 58 633 MAY24 ---- ---- ---- ---- 18.93 +1.10 17.83 59 630 JUN24 ---- ---- ---- ---- 18.93 +1.10 17.83 58 593 JLY24 ---- ---- ---- ---- 18.93 +.93 18.00 410 AUG24 ---- ---- ---- ---- 18.93 +.93 18.00 425 SEP24 ---- ---- ---- ---- 18.93 +.93 18.00 415 OCT24 ---- ---- ---- ---- 18.93 +.93 18.00 453 NOV24 ---- ---- ---- ---- 19.18 +1.18 18.00 453 DEC24 ---- ---- ---- ---- 20.15 +2.15 18.00 365 JAN25 ---- ---- ---- ---- 20.36 +1.56 18.80 150 265 FEB25 ---- ---- ---- ---- 20.36 +1.56 18.80 150 265 MAR25 ---- ---- ---- ---- 20.43 +1.63 18.80 40 232 APR25 ---- ---- ---- ---- 20.25 +1.45 18.80 10 142 MAY25 ---- ---- ---- ---- 20.25 +1.45 18.80 10 142 JUN25 ---- ---- ---- ---- 20.25 +1.45 18.80 10 55 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 1369 15129 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 272.62 +.48 272.14 1846 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1826 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1895 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1751 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1736 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1736 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1461 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1471 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1451 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1326 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1166 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 13 1163 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 18831 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 729.00 731.00B 729.00 731.00B 731.00 +1.00 1 730.00 71 1299 FEB23 773.00 778.00 770.00 778.00 775.00 +5.00 26 770.00 587 1581 MAR23 800.00 800.00 800.00 800.00 800.00 +20.00 35 780.00 218 479 APR23 800.00 800.00 800.00 800.00 800.00 +5.00 10 795.00 34 292 MAY23 ---- ---- ---- ---- 805.00 +5.00 800.00 20 890 JUN23 ---- ---- ---- ---- 810.00 +5.00 805.00 10 421 JLY23 ---- ---- ---- ---- 805.00 +5.00 800.00 67 650 AUG23 ---- ---- ---- ---- 805.00 +5.00 800.00 65 356 SEP23 ---- ---- ---- ---- 810.00 +5.00 805.00 73 658 OCT23 810.00 810.00 810.00 810.00 810.00 +5.00 5 805.00 169 NOV23 810.00 810.00 810.00 810.00 810.00 +5.00 5 805.00 279 DEC23 810.00 810.00 810.00 810.00 810.00 +5.00 5 805.00 184 JAN24 ---- ---- ---- 785.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 1145 7258 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 413.00 +1.00 412.00 1 FEB23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 MAR23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 APR23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 MAY23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 JUN23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 JLY23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 AUG23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 SEP23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 OCT23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 NOV23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 DEC23 ---- ---- ---- ---- 411.00 +1.00 410.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1911.1 1911.1 1901.2A 1904.6B 1904.4 -2.8 1027 1907.2 706 1124 FEB23 1911.1 1929.8 1898.6 1906.3 1907.0 -2.9 211153 1909.9 268368 235016 MAR23 1918.7 1934.7 1907.0 1913.3A 1914.6 -3.0 961 1917.6 448 796 APR23 1928.0 1946.4 1915.5 1923.1A 1923.8 -2.9 28154 1926.7 40454 201823 JUN23 1944.0 1961.4B 1933.3 1940.5B 1940.6 -3.0 2143 1943.6 3390 30547 AUG23 1955.0 1976.8B 1950.0 1955.3A 1957.2 -3.2 759 1960.4 1097 9111 OCT23 1967.8 1992.5 1965.7 1970.4A 1973.7 -3.0 107 1976.7 349 3114 DEC23 1988.4 2010.0 1983.5 1990.3B 1990.6 -3.0 380 1993.6 591 9284 FEB24 2007.0 2007.0 2007.0 2004.0A 2006.9 -3.0 1 2009.9 48 551 APR24 ---- ---- ---- ---- 2021.6 -3.0 2024.6 2 JUN24 ---- ---- ---- ---- 2035.8 -3.0 2038.8 294 AUG24 ---- ---- ---- ---- 2047.2 -3.0 2050.2 OCT24 ---- ---- ---- ---- 2061.3 -3.0 2064.3 DEC24 ---- ---- ---- 2091.0B 2075.1 -3.0 2078.1 1 146 JUN25 ---- ---- ---- ---- 2096.3 -3.0 2099.3 1 DEC25 ---- ---- ---- ---- 2117.8 -3.0 2120.8 7 JUN26 ---- ---- ---- ---- 2127.8 -3.0 2130.8 DEC26 ---- ---- ---- ---- 2147.5 -3.0 2150.5 2 JUN27 ---- ---- ---- ---- 2157.5 -3.0 2160.5 DEC27 ---- ---- ---- ---- 2175.3 -3.0 2178.3 JUN28 ---- ---- ---- ---- 2185.3 -3.0 2188.3 DEC28 ---- ---- ---- ---- 2203.1 -3.0 2206.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 244685 315452 491818 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1922.9 +6.8 1916.1 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 .0 .1 -.1 -.1 .0 UNCH 1371 .0 APR23 .0 .1 -.1 -.1 .0 UNCH 756 .0 JUN23 .0 .0 .0 .0 .0 UNCH 32 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 2 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2161 GSP JAN 23 LONDON SPOT GOLD 20 ---- ---- ---- ---- 1905.37 -1.83 1907.20 23 ---- ---- ---- ---- 1905.40 -1.80 1907.20 24 ---- ---- ---- ---- 1905.40 -1.80 1907.20 25 ---- ---- ---- ---- 1905.37 -1.82 1907.19 26 ---- ---- ---- ---- 1905.37 -1.82 1907.19 27 ---- ---- ---- ---- 1905.37 -1.82 1907.19 30 ---- ---- ---- ---- 1905.37 -1.82 1907.19 31 ---- ---- ---- ---- 1905.37 -1.82 1907.19 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1905.37 -1.82 1907.19 02 ---- ---- ---- ---- 1905.37 ---- ---- 03 ---- ---- ---- ---- 1905.37 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 FEB23 225.00 225.00 225.00 225.00 225.00 +25.00 5 200.00 5 MAR23 225.00 225.00 225.00 225.00 225.00 +25.00 5 200.00 5 APR23 225.00 225.00 225.00 225.00 225.00 +25.00 5 200.00 10 MAY23 ---- ---- ---- ---- 225.00 +25.00 200.00 10 JUN23 ---- ---- ---- ---- 225.00 +25.00 200.00 10 JLY23 ---- ---- ---- 225.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 55 HG Copper Futures JAN23 4.2170 4.3145 4.2120 4.2120A 4.2285 +.0135 190 4.2150 406 583 FEB23 4.2250 4.3500 4.2030 4.2230A 4.2315 +.0130 272 4.2185 478 1904 MAR23 4.2335 4.3550 4.2050 4.2280 4.2345 +.0115 103691 4.2230 113107 128226 APR23 4.2480 4.3400 4.2275 4.2325 4.2390 +.0115 212 4.2275 75 872 MAY23 4.2345 4.3590 4.2130 4.2355A 4.2420 +.0120 18826 4.2300 19097 34975 JUN23 4.2585 4.3500 4.2200 4.2400 4.2450 +.0125 89 4.2325 119 819 JLY23 4.2380 4.3515 4.2175 4.2380A 4.2450 +.0120 6977 4.2330 7893 15175 AUG23 4.3440 4.3440 4.2385 4.2400 4.2470 +.0120 43 4.2350 19 556 SEP23 4.2555 4.3440 4.2255 4.2345A 4.2450 +.0120 2349 4.2330 2135 8579 OCT23 4.3420 4.3420 4.2350 4.2400 4.2470 +.0120 31 4.2350 19 344 NOV23 4.3410 4.3410 4.2450 4.2445A 4.2475 +.0120 23 4.2355 15 240 DEC23 4.2600 4.3330 4.2210A 4.2310A 4.2390 +.0120 605 4.2270 1532 7710 JAN24 4.3325 4.3325 4.3325 4.2305A 4.2435 +.0115 7 4.2320 9 94 FEB24 ---- 4.3105B ---- 4.3295B 4.2420 +.0105 2 4.2315 7 65 MAR24 ---- ---- ---- 4.3260B 4.2300 +.0100 39 4.2200 787 1043 APR24 ---- 4.2995B ---- 4.2995B 4.2285 +.0100 4.2185 31 MAY24 ---- ---- ---- 4.2855B 4.2240 +.0100 3 4.2140 1 34 JUN24 ---- 4.2885B ---- 4.2885B 4.2245 +.0100 4.2145 10 JLY24 ---- 4.2795B ---- 4.2795B 4.2175 +.0100 8 4.2075 1 58 AUG24 ---- 4.2765B ---- 4.2775B 4.2165 +.0095 4.2070 1 SEP24 ---- ---- ---- 4.2705B 4.2115 +.0085 7 4.2030 6 24 OCT24 ---- ---- ---- 4.2650B 4.2120 +.0080 2 4.2040 6 17 NOV24 ---- ---- ---- 4.2700B 4.2090 +.0080 4.2010 DEC24 4.2650 4.2650 4.2650 4.2230A 4.2035 +.0075 5 4.1960 2 90 MAR25 ---- ---- ---- 4.2590B 4.1985 +.0075 2 4.1910 2 4 MAY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 JLY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 SEP25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 DEC25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 MAR26 ---- ---- ---- ---- 4.2275 +.0075 4.2200 MAY26 ---- ---- ---- ---- 4.2405 +.0075 4.2330 JLY26 ---- ---- ---- ---- 4.2410 +.0075 4.2335 SEP26 ---- ---- ---- ---- 4.2535 +.0075 4.2460 DEC26 ---- ---- ---- ---- 4.2660 +.0075 4.2585 1 MAR27 ---- ---- ---- ---- 4.2635 +.0075 4.2560 MAY27 ---- ---- ---- ---- 4.2610 +.0075 4.2535 JLY27 ---- ---- ---- ---- 4.2585 +.0075 4.2510 SEP27 ---- ---- ---- ---- 4.2560 +.0075 4.2485 DEC27 ---- ---- ---- ---- 4.2685 +.0075 4.2610 MAR28 ---- ---- ---- ---- 4.2660 +.0075 4.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133383 145716 201455 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 294 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.3015 +.1450 4.1565 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1186 +.0067 4.1119 1083 FEB23 ---- ---- ---- ---- 4.2318 +.0128 4.2190 1652 MAR23 ---- ---- ---- ---- 4.2349 +.0115 4.2234 176 1436 APR23 ---- ---- ---- ---- 4.2393 +.0115 4.2278 1211 MAY23 ---- ---- ---- ---- 4.2423 +.0121 4.2302 1279 JUN23 ---- ---- ---- ---- 4.2450 +.0125 4.2325 1028 JLY23 ---- ---- ---- ---- 4.2452 +.0120 4.2332 869 AUG23 ---- ---- ---- ---- 4.2468 +.0120 4.2348 822 SEP23 ---- ---- ---- ---- 4.2452 +.0120 4.2332 1053 OCT23 ---- ---- ---- ---- 4.2470 +.0120 4.2350 1053 NOV23 ---- ---- ---- ---- 4.2467 +.0120 4.2347 1023 DEC23 ---- ---- ---- ---- 4.2395 +.0120 4.2275 1037 JAN24 ---- ---- ---- ---- 4.2434 +.0114 4.2320 1099 FEB24 ---- ---- ---- ---- 4.2408 +.0104 4.2304 166 166 MAR24 ---- ---- ---- ---- 4.2299 +.0100 4.2199 166 166 APR24 ---- ---- ---- ---- 4.2281 +.0100 4.2181 166 166 MAY24 ---- ---- ---- ---- 4.2240 +.0100 4.2140 83 83 JUN24 ---- ---- ---- ---- 4.2238 +.0100 4.2138 83 83 JLY24 ---- ---- ---- ---- 4.2174 +.0099 4.2075 83 83 AUG24 ---- ---- ---- ---- 4.2160 +.0094 4.2066 SEP24 ---- ---- ---- ---- 4.2116 +.0085 4.2031 OCT24 ---- ---- ---- ---- 4.2117 +.0080 4.2037 NOV24 ---- ---- ---- ---- 4.2085 +.0080 4.2005 DEC24 ---- ---- ---- ---- 4.2035 +.0075 4.1960 MAR25 ---- ---- ---- ---- 4.1985 +.0075 4.1910 MAY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 JLY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 SEP25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 DEC25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 MAR26 ---- ---- ---- ---- 4.2275 +.0075 4.2200 MAY26 ---- ---- ---- ---- 4.2405 +.0075 4.2330 JLY26 ---- ---- ---- ---- 4.2410 +.0075 4.2335 SEP26 ---- ---- ---- ---- 4.2535 +.0075 4.2460 DEC26 ---- ---- ---- ---- 4.2660 +.0075 4.2585 MAR27 ---- ---- ---- ---- 4.2635 +.0075 4.2560 MAY27 ---- ---- ---- ---- 4.2610 +.0075 4.2535 JLY27 ---- ---- ---- ---- 4.2585 +.0075 4.2510 SEP27 ---- ---- ---- ---- 4.2560 +.0075 4.2485 DEC27 ---- ---- ---- ---- 4.2685 +.0075 4.2610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 923 15392 HGT COPPER TAS FUTURES MAR23 .0000 .0010 -.0005 .0005A .0000 UNCH 1823 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 195 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 90 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2108 HRC NYMEX STEEL FUTURES JAN23 727.00 727.00 715.00 715.00 715.00 -15.00 44 730.00 153 3176 FEB23 785.00 785.00 769.00A 784.00 783.00 -1.00 233 784.00 1071 4004 MAR23 797.00 800.00 770.00 800.00 796.00 -3.00 188 799.00 249 3065 APR23 805.00 811.00B 802.00 810.00 814.00 -7.00 15 821.00 56 2032 MAY23 811.00 812.00B 807.00 812.00B 824.00 -1.00 9 825.00 36 1979 JUN23 811.00 814.00B 811.00 814.00B 824.00 -1.00 5 825.00 40 2020 JLY23 ---- ---- 829.00A 824.00A 828.00 -7.00 835.00 150 1551 AUG23 ---- ---- 834.00A 834.00A 828.00 -7.00 835.00 75 1709 SEP23 ---- ---- ---- ---- 828.00 -7.00 835.00 75 1727 OCT23 ---- ---- ---- ---- 828.00 -7.00 835.00 31 959 NOV23 ---- ---- ---- ---- 828.00 -7.00 835.00 25 914 DEC23 ---- ---- ---- ---- 828.00 -7.00 835.00 30 814 JAN24 ---- ---- ---- ---- 833.00 -7.00 840.00 62 FEB24 ---- ---- ---- ---- 828.00 -7.00 835.00 140 MAR24 ---- ---- ---- ---- 830.00 -7.00 837.00 50 APR24 ---- ---- ---- ---- 834.00 -7.00 841.00 50 MAY24 ---- ---- ---- ---- 834.00 -7.00 841.00 125 JUN24 ---- ---- ---- ---- 848.00 -7.00 855.00 50 JLY24 ---- ---- ---- ---- 848.00 -7.00 855.00 AUG24 ---- ---- ---- ---- 848.00 -7.00 855.00 75 SEP24 ---- ---- ---- ---- 848.00 -7.00 855.00 OCT24 ---- ---- ---- ---- 848.00 -7.00 855.00 NOV24 ---- ---- ---- ---- 848.00 -7.00 855.00 25 DEC24 ---- ---- ---- ---- 848.00 -7.00 855.00 JAN25 ---- ---- ---- ---- 848.00 -7.00 855.00 FEB25 ---- ---- ---- ---- 848.00 -7.00 855.00 MAR25 ---- ---- ---- ---- 848.00 -7.00 855.00 APR25 ---- ---- ---- ---- 848.00 -7.00 855.00 MAY25 ---- ---- ---- ---- 848.00 -7.00 855.00 JUN25 ---- ---- ---- ---- 848.00 -7.00 855.00 JLY25 ---- ---- ---- ---- 848.00 -7.00 855.00 AUG25 ---- ---- ---- ---- 848.00 -7.00 855.00 SEP25 ---- ---- ---- ---- 848.00 -7.00 855.00 OCT25 ---- ---- ---- ---- 848.00 -7.00 855.00 NOV25 ---- ---- ---- ---- 848.00 -7.00 855.00 DEC25 ---- ---- ---- ---- 848.00 -7.00 855.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 494 1991 24527 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 ---- ---- ---- ---- 75.50 -1.25 76.75 5 MAY23 ---- ---- ---- ---- 75.50 +1.50 74.00 5 JUN23 ---- ---- ---- ---- 75.50 +4.00 71.50 33 JLY23 ---- ---- ---- ---- 68.50 -1.00 69.50 38 AUG23 ---- ---- ---- ---- 67.38 +.13 67.25 43 SEP23 ---- ---- ---- ---- 66.25 +1.25 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 1910.0 1928.1 1898.6 1906.3 1907.0 -2.9 66269 1909.9 82619 20199 APR23 1927.7 1944.8 1915.5 1923.2B 1923.8 -2.9 3237 1926.7 3209 5822 JUN23 1944.6 1961.3 1932.6 1939.9B 1940.6 -3.0 410 1943.6 830 1452 AUG23 1961.9 1975.9 1950.0 1954.6A 1957.2 -3.2 90 1960.4 145 259 OCT23 1976.1 1990.6 1966.0 1971.0A 1973.7 -3.0 24 1976.7 32 55 DEC23 1999.6 2008.6 1987.3 1990.3B 1990.6 -3.0 38 1993.6 26 144 FEB24 ---- ---- ---- 2004.1A 2006.9 -3.0 2009.9 8 20 APR24 ---- ---- ---- ---- 2021.6 -3.0 2024.6 2 JUN24 ---- ---- ---- ---- 2035.8 -3.0 2038.8 5 AUG24 ---- ---- ---- ---- 2047.2 -3.0 2050.2 OCT24 ---- ---- ---- ---- 2061.3 -3.0 2064.3 DEC24 ---- ---- ---- ---- 2075.1 -3.0 2078.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70068 86869 27958 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 4.1825 4.3515 4.1710 4.2010B 4.2315 +.0130 5 4.2185 2 12 MAR23 4.2325 4.3545 4.2060 4.2280 4.2345 +.0115 8893 4.2230 9178 2434 APR23 4.2000 4.3000 4.2000 4.3135B 4.2390 +.0115 4 4.2275 2 7 MAY23 4.2340 4.3570B 4.2145A 4.2310A 4.2420 +.0120 158 4.2300 168 224 JUN23 ---- ---- ---- ---- 4.2450 +.0125 4.2325 1 1 JLY23 4.3000 4.3000 4.2500 4.2190A 4.2450 +.0120 3 4.2330 13 18 AUG23 ---- ---- ---- ---- 4.2470 +.0120 4.2350 SEP23 ---- ---- ---- ---- 4.2450 +.0120 4.2330 OCT23 ---- ---- ---- ---- 4.2470 +.0120 4.2350 NOV23 ---- ---- ---- ---- 4.2475 +.0120 4.2355 DEC23 ---- ---- ---- ---- 4.2390 +.0120 4.2270 2 JAN24 ---- ---- ---- ---- 4.2435 +.0115 4.2320 FEB24 ---- ---- ---- ---- 4.2420 +.0105 4.2315 MAR24 ---- ---- ---- ---- 4.2300 +.0100 4.2200 APR24 ---- ---- ---- ---- 4.2285 +.0100 4.2185 MAY24 ---- ---- ---- ---- 4.2240 +.0100 4.2140 JUN24 ---- ---- ---- ---- 4.2245 +.0100 4.2145 JLY24 ---- ---- ---- ---- 4.2175 +.0100 4.2075 AUG24 ---- ---- ---- ---- 4.2165 +.0095 4.2070 SEP24 ---- ---- ---- ---- 4.2115 +.0085 4.2030 OCT24 ---- ---- ---- ---- 4.2120 +.0080 4.2040 NOV24 ---- ---- ---- ---- 4.2090 +.0080 4.2010 DEC24 ---- ---- ---- ---- 4.2035 +.0075 4.1960 MAR25 ---- ---- ---- ---- 4.1985 +.0075 4.1910 MAY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 JLY25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 SEP25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 DEC25 ---- ---- ---- ---- 4.2110 +.0075 4.2035 MAR26 ---- ---- ---- ---- 4.2275 +.0075 4.2200 MAY26 ---- ---- ---- ---- 4.2405 +.0075 4.2330 JLY26 ---- ---- ---- ---- 4.2410 +.0075 4.2335 SEP26 ---- ---- ---- ---- 4.2535 +.0075 4.2460 DEC26 ---- ---- ---- ---- 4.2660 +.0075 4.2585 MAR27 ---- ---- ---- ---- 4.2635 +.0075 4.2560 MAY27 ---- ---- ---- ---- 4.2610 +.0075 4.2535 JLY27 ---- ---- ---- ---- 4.2585 +.0075 4.2510 SEP27 ---- ---- ---- ---- 4.2560 +.0075 4.2485 DEC27 ---- ---- ---- ---- 4.2685 +.0075 4.2610 MAR28 ---- ---- ---- ---- 4.2660 +.0075 4.2585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9063 9364 2698 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.39 -.52 75.91 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 ---- ---- ---- 4.3480B 4.2320 +.0140 4.2180 6 MAR23 4.2300 4.3540B 4.2080A 4.2280 4.2340 +.0100 281 4.2240 315 325 APR23 ---- ---- ---- 4.3300B 4.2400 +.0120 4.2280 1 MAY23 4.3000 4.3560B 4.2160A 4.2420B 4.2420 +.0120 8 4.2300 26 55 JUN23 ---- ---- ---- ---- 4.2460 +.0140 4.2320 JLY23 ---- ---- ---- ---- 4.2460 +.0120 4.2340 AUG23 ---- ---- ---- ---- 4.2480 +.0120 4.2360 SEP23 ---- ---- ---- ---- 4.2460 +.0120 4.2340 OCT23 ---- ---- ---- ---- 4.2480 +.0120 4.2360 NOV23 ---- ---- ---- ---- 4.2480 +.0120 4.2360 DEC23 ---- ---- ---- ---- 4.2400 +.0120 4.2280 JAN24 ---- ---- ---- ---- 4.2440 +.0120 4.2320 FEB24 ---- ---- ---- ---- 4.2420 +.0100 4.2320 MAR24 ---- ---- ---- ---- 4.2300 +.0100 4.2200 APR24 ---- ---- ---- ---- 4.2280 +.0100 4.2180 MAY24 ---- ---- ---- ---- 4.2240 +.0100 4.2140 JUN24 ---- ---- ---- ---- 4.2240 +.0100 4.2140 JLY24 ---- ---- ---- ---- 4.2180 +.0100 4.2080 AUG24 ---- ---- ---- ---- 4.2160 +.0080 4.2080 SEP24 ---- ---- ---- ---- 4.2120 +.0080 4.2040 OCT24 ---- ---- ---- ---- 4.2120 +.0080 4.2040 NOV24 ---- ---- ---- ---- 4.2100 +.0080 4.2020 DEC24 ---- ---- ---- ---- 4.2040 +.0080 4.1960 MAR25 ---- ---- ---- ---- 4.1980 +.0060 4.1920 MAY25 ---- ---- ---- ---- 4.2120 +.0080 4.2040 JLY25 ---- ---- ---- ---- 4.2120 +.0080 4.2040 SEP25 ---- ---- ---- ---- 4.2120 +.0080 4.2040 DEC25 ---- ---- ---- ---- 4.2120 +.0080 4.2040 MAR26 ---- ---- ---- ---- 4.2280 +.0080 4.2200 MAY26 ---- ---- ---- ---- 4.2400 +.0060 4.2340 JLY26 ---- ---- ---- ---- 4.2420 +.0080 4.2340 SEP26 ---- ---- ---- ---- 4.2540 +.0080 4.2460 DEC26 ---- ---- ---- ---- 4.2660 +.0080 4.2580 MAR27 ---- ---- ---- ---- 4.2640 +.0080 4.2560 MAY27 ---- ---- ---- ---- 4.2620 +.0080 4.2540 JLY27 ---- ---- ---- ---- 4.2580 +.0060 4.2520 SEP27 ---- ---- ---- ---- 4.2560 +.0080 4.2480 DEC27 ---- ---- ---- ---- 4.2680 +.0060 4.2620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 289 341 387 QI E-Mini Silver Futures MAR23 24.0875 24.4875 23.5625A 23.5875A 23.6470 -.4210 388 24.0680 472 412 MAY23 24.5125 24.6750B 23.7625 23.7875B 23.8360 -.4230 10 24.2590 8 48 JLY23 24.6875 24.6875 24.6875 23.9375A 24.0130 -.4320 3 24.4450 23 SEP23 24.6875 24.6875 24.6875 24.1375A 24.2200 -.4330 2 24.6530 5 DEC23 ---- ---- ---- 24.4375A 24.5050 -.4330 24.9380 3 JAN24 ---- ---- ---- 25.0375B 24.5400 -.4330 24.9730 MAR24 ---- ---- ---- 25.2125B 24.7650 -.4330 25.1980 MAY24 ---- ---- ---- ---- 24.9630 -.4330 25.3960 2 JLY24 ---- ---- ---- ---- 25.0040 -.4330 25.4370 SEP24 ---- ---- ---- ---- 25.1490 -.4330 25.5820 DEC24 ---- ---- ---- ---- 25.4360 -.4330 25.8690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 403 480 493 QO E-Mini Gold Futures FEB23 1910.25 1929.50 1898.50 1906.25A 1907.00 -2.90 2469 1909.90 3303 1010 APR23 1927.00 1946.00 1915.75 1921.50A 1923.80 -2.90 76 1926.70 185 303 JUN23 1936.25 1962.75 1936.25 1937.50A 1940.60 -3.00 5 1943.60 3 30 AUG23 ---- ---- ---- 1977.50B 1957.20 -3.20 1960.40 20 OCT23 ---- ---- ---- 1966.00A 1973.70 -3.00 1976.70 4 DEC23 ---- ---- ---- 2010.50B 1990.60 -3.00 1993.60 39 FEB24 ---- ---- ---- 2001.25A 2006.90 -3.00 2009.90 6 APR24 ---- ---- ---- ---- 2021.60 -3.00 2024.60 JUN24 ---- ---- ---- ---- 2035.80 -3.00 2038.80 AUG24 ---- ---- ---- ---- 2047.20 -3.00 2050.20 OCT24 ---- ---- ---- ---- 2061.30 -3.00 2064.30 DEC24 ---- ---- ---- ---- 2075.10 -3.00 2078.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 3491 1412 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB23 ---- 417.70B ---- 417.70B 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- 418.00B 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 1 342 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 ---- ---- 1914.70A 1914.70A 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- 1931.10B 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 24.250 24.260 24.250 23.440A 23.530 -.414 19 23.944 118 93 FEB23 24.010 24.405B 23.495 23.540B 23.569 -.409 92 23.978 129 165 MAR23 24.090 24.500 23.550 23.590 23.647 -.421 80871 24.068 86021 109972 MAY23 24.270 24.685 23.740 23.765A 23.836 -.423 2065 24.259 2719 14880 JLY23 24.675 24.780B 23.925 23.970B 24.013 -.432 613 24.445 573 4140 SEP23 24.645 24.965 24.210A 24.130A 24.220 -.433 177 24.653 110 1795 DEC23 24.730 24.730 24.450 24.440A 24.505 -.433 34 24.938 201 774 JAN24 ---- ---- ---- 25.295B 24.540 -.433 24.973 MAR24 25.300 25.300 25.300 24.725A 24.765 -.433 1 25.198 1 23 MAY24 ---- ---- ---- 25.470B 24.963 -.433 25.396 2 JLY24 ---- ---- ---- ---- 25.004 -.433 25.437 4 SEP24 ---- ---- ---- ---- 25.149 -.433 25.582 DEC24 ---- ---- ---- ---- 25.436 -.433 25.869 9 JLY25 ---- ---- ---- ---- 25.599 -.433 26.032 DEC25 ---- ---- ---- ---- 25.711 -.433 26.144 JLY26 ---- ---- ---- ---- 26.502 -.433 26.935 5 DEC26 ---- ---- ---- ---- 26.604 -.433 27.037 JLY27 ---- ---- ---- ---- 26.712 -.433 27.145 DEC27 ---- ---- ---- ---- 26.814 -.433 27.247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83872 89872 131862 SIL Micro Silver Futures JAN23 23.470 23.470 23.470 23.565B 23.530 -.414 1 23.944 4 34 FEB23 23.860 24.300 23.515 23.490A 23.569 -.409 23 23.978 14 169 MAR23 24.135 24.500 23.550 23.585 23.647 -.421 15379 24.068 15871 6023 MAY23 24.295 24.620 23.755 23.780B 23.836 -.423 88 24.259 164 332 JLY23 24.750 24.750 24.000 23.945A 24.013 -.432 9 24.445 24 104 SEP23 24.890 24.890 24.890 25.000B 24.220 -.433 1 24.653 4 22 DEC23 25.000 25.000 25.000 25.045B 24.505 -.433 2 24.938 5 5 JAN24 ---- ---- ---- ---- 24.540 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15503 16086 6689 SIT SILVER TAS FUTURES MAR23 .000 .007B -.002 -.001 .000 UNCH 742 .000 MAY23 .000 .001B .000 .001B .000 UNCH 4 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 746 SSP JAN 23 LONDON SPOT SILVER 20 ---- ---- ---- ---- 23.535 -.380 23.915 23 ---- ---- ---- ---- 23.535 -.380 23.915 24 ---- ---- ---- ---- 23.535 -.380 23.915 25 ---- ---- ---- ---- 23.535 -.379 23.914 26 ---- ---- ---- ---- 23.535 -.379 23.914 27 ---- ---- ---- ---- 23.535 -.379 23.914 30 ---- ---- ---- ---- 23.535 -.379 23.914 31 ---- ---- ---- ---- 23.535 -.379 23.914 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.535 -.379 23.914 02 ---- ---- ---- ---- 23.535 ---- ---- 03 ---- ---- ---- ---- 23.535 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.25B ---- 122.25B 121.19 +.24 120.95 678 FEB23 ---- 124.21B 120.97A 120.97A 123.78 +2.18 121.60 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.95 -.55 49.50 600 MAR23 ---- 49.80B ---- 49.80B 49.10 -.50 49.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1907.0 -2.9 1909.9 APR23 ---- ---- ---- ---- 1923.8 -2.9 1926.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2345 +.0115 4.2230 MAY23 ---- ---- ---- ---- 4.2420 +.0120 4.2300 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.647 -.421 24.068 MAY23 ---- ---- ---- ---- 23.836 -.423 24.259 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 ---- ---- ---- ---- 1024.25 +17.00 1007.25 1675 ---- ---- ---- ---- 999.25 +17.00 982.25 1700 ---- ---- ---- ---- 974.25 +17.00 957.25 1725 ---- ---- ---- ---- 949.25 +17.00 932.25 1750 ---- ---- ---- ---- 924.25 +17.00 907.25 1775 ---- ---- ---- ---- 899.25 +17.00 882.25 1800 ---- ---- ---- ---- 874.25 +17.00 857.25 1825 ---- ---- ---- ---- 849.25 +17.00 832.25 1850 ---- ---- ---- ---- 824.25 +17.00 807.25 1875 ---- ---- ---- ---- 799.25 +17.00 782.25 1900 ---- ---- ---- ---- 774.25 +17.00 757.25 1925 ---- ---- ---- ---- 749.25 +17.00 732.25 1950 ---- ---- ---- ---- 724.25 +17.00 707.25 1975 ---- ---- ---- ---- 699.25 +17.00 682.25 2000 ---- ---- ---- ---- 674.25 +17.00 657.25 2025 ---- ---- ---- ---- 649.25 +17.00 632.25 2050 ---- ---- ---- ---- 624.25 +17.00 607.25 2075 ---- ---- ---- ---- 599.25 +17.00 582.25 2100 ---- ---- ---- ---- 574.25 +17.00 557.25 2125 ---- ---- ---- ---- 549.25 +17.00 532.25 2150 ---- ---- ---- ---- 524.25 +17.00 507.25 2175 ---- ---- ---- ---- 499.25 +17.00 482.25 2200 ---- ---- ---- ---- 474.25 +17.00 457.25 2225 ---- ---- ---- ---- 449.25 +17.00 432.25 2250 ---- ---- ---- ---- 424.50 +17.00 407.50 2275 ---- ---- ---- ---- 399.50 +17.00 382.50 2300 ---- ---- ---- ---- 374.75 +17.00 357.75 2325 ---- 372.00B ---- 372.00B 349.75 +16.50 333.25 2350 ---- 347.50B ---- 347.50B 325.25 +16.50 308.75 2375 ---- 322.50B ---- 322.50B 300.50 +16.25 284.25 2 2400 ---- 298.00B ---- 298.00B 276.00 +15.75 260.25 5 2425 ---- 273.50B ---- 273.50B 251.75 +15.50 236.25 2450 ---- 249.50B ---- 249.50B 227.75 +14.75 213.00 2475 ---- 225.50B ---- 225.50B 204.00 +14.00 190.00 2500 ---- 202.00B ---- 202.00B 181.00 +13.25 167.75 2525 ---- 179.50B ---- 179.50B 158.50 +12.00 146.50 2550 ---- 157.00B ---- 157.00B 137.00 +10.75 126.25 10 2575 ---- 136.00B ---- 136.00B 116.75 +9.25 107.50 2600 ---- 116.00B ---- 116.00B 98.25 +8.00 90.25 50 2625 ---- 97.50B 51.75A 97.50B 81.75 +7.00 74.75 2650 ---- 80.50B 41.50A 80.50B 67.00 +5.75 61.25 100 2675 ---- 75.50B 31.00A 75.50B 54.25 +4.50 49.75 2700 ---- 62.00B 24.00A 61.50B 43.25 +3.25 40.00 50 2725 ---- 50.50B 18.50A 49.50B 34.25 +2.25 32.00 2750 ---- 40.25B 14.50A 39.75B 27.00 +1.50 25.50 2775 ---- 31.75B 11.25A 31.75B 21.00 +.75 20.25 2800 ---- 25.25B 8.75A 25.00B 16.25 +.25 16.00 51 2825 ---- 19.75B 7.00A 19.75B 12.75 UNCH 12.75 102 2850 ---- 15.75B 5.50A 15.50B 9.75 -.25 10.00 51 2875 ---- 12.25B 4.50A 12.25B 7.75 -.25 8.00 2900 ---- 9.75B 3.75A 9.75B 6.00 -.25 6.25 2925 ---- 7.75B 3.00A 7.50B 4.75 -.25 5.00 2950 ---- 6.00B 2.50A 6.00B 3.75 -.25 4.00 2975 ---- 4.75B 2.25A 4.75B 3.00 UNCH 3.00 3000 ---- 3.00B ---- 2.75B 2.25 -.25 2.50 3025 ---- ---- ---- ---- 1.75 -.25 2.00 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 3125 ---- ---- ---- ---- .75 UNCH .75 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 UNCH .50 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1031.25 +17.25 1014.00 1675 ---- ---- ---- ---- 1006.25 +17.25 989.00 1700 ---- ---- ---- ---- 981.25 +17.25 964.00 1725 ---- ---- ---- ---- 956.25 +17.25 939.00 1750 ---- ---- ---- ---- 931.25 +17.25 914.00 1775 ---- ---- ---- ---- 906.25 +17.25 889.00 1800 ---- ---- ---- ---- 881.25 +17.25 864.00 1825 ---- ---- ---- ---- 856.25 +17.25 839.00 1850 ---- ---- ---- ---- 831.25 +17.25 814.00 1875 ---- ---- ---- ---- 806.25 +17.25 789.00 1900 ---- ---- ---- ---- 781.25 +17.25 764.00 1925 ---- ---- ---- ---- 756.25 +17.25 739.00 1950 ---- ---- ---- ---- 731.25 +17.25 714.00 1975 ---- ---- ---- ---- 706.25 +17.25 689.00 2000 ---- ---- ---- ---- 681.25 +17.00 664.25 2025 ---- ---- ---- ---- 656.50 +17.00 639.50 2050 ---- ---- ---- ---- 631.75 +17.00 614.75 2075 ---- ---- ---- ---- 607.00 +17.00 590.00 2100 ---- ---- ---- ---- 582.25 +16.75 565.50 2125 ---- ---- ---- ---- 557.75 +16.50 541.25 2150 ---- ---- ---- ---- 533.50 +16.50 517.00 2175 ---- ---- ---- ---- 509.25 +16.50 492.75 2200 ---- ---- ---- ---- 485.00 +16.25 468.75 2225 ---- ---- ---- ---- 461.00 +16.00 445.00 2250 ---- ---- ---- ---- 437.25 +15.75 421.50 2275 ---- ---- ---- ---- 413.75 +15.50 398.25 2300 ---- ---- ---- ---- 390.25 +15.00 375.25 2325 ---- 388.50B ---- 388.50B 367.25 +14.75 352.50 2350 ---- 365.50B ---- 365.50B 344.75 +14.50 330.25 2375 ---- 343.00B ---- 343.00B 322.50 +14.00 308.50 2400 ---- 321.00B ---- 321.00B 300.50 +13.25 287.25 2425 ---- 299.00B ---- 299.00B 279.25 +12.75 266.50 2450 ---- 278.00B ---- 278.00B 258.75 +12.50 246.25 2475 ---- 257.50B ---- 257.50B 238.75 +11.75 227.00 2500 ---- 237.50B ---- 237.50B 219.75 +11.25 208.50 2525 ---- 218.50B ---- 218.50B 201.25 +10.50 190.75 2550 ---- 200.00B ---- 200.00B 184.00 +10.00 174.00 2575 ---- 182.50B ---- 182.50B 167.50 +9.50 158.00 2600 ---- 166.00B ---- 166.00B 152.00 +8.75 143.25 2625 ---- 150.00B 109.50A 150.00B 137.50 +8.00 129.50 2650 ---- 135.50B 98.25A 135.50B 124.00 +7.25 116.75 2675 ---- 132.25B 85.25A 132.00B 111.50 +6.75 104.75 2700 ---- 119.25B 75.75A 119.25B 100.00 +6.00 94.00 2725 ---- 107.50B 67.50A 107.50B 89.50 +5.25 84.25 2750 85.25 96.50B 59.75A 59.75A 79.75 +4.50 1 75.25 1 2775 ---- 86.50B 53.00A 86.25B 71.25 +4.00 67.25 2800 ---- 77.50B 47.00A 77.25B 63.25 +3.25 60.00 2825 ---- 69.25B 41.50A 69.25B 56.25 +2.75 53.50 2850 ---- 61.75B 36.75A 61.75B 50.00 +2.50 47.50 2875 ---- 55.00B 32.50A 55.00B 44.50 +2.25 42.25 2900 38.00 49.00B 28.75A 39.25B 39.50 +1.75 1 37.75 2925 ---- 43.50B 25.50A 43.50B 35.25 +1.75 33.50 2950 ---- 38.75B 22.75A 38.75B 31.25 +1.25 30.00 2975 ---- 34.50B 20.25A 34.50B 27.75 +1.00 26.75 3000 ---- 30.75B 18.00A 30.75B 24.75 +1.00 23.75 3025 ---- 27.50B 16.25A 27.50B 22.00 +.75 21.25 3050 ---- 24.50B 14.50A 24.50B 19.75 +.75 19.00 2 3075 ---- 21.75B 13.00A 21.75B 17.50 +.50 17.00 3100 ---- 19.50B 11.75A 19.50B 15.75 +.75 15.00 3125 ---- 17.50B 10.50A 17.50B 14.00 +.50 13.50 3150 ---- 15.75B 9.50A 15.75B 12.50 +.50 12.00 3175 ---- 14.00B 8.75A 14.00B 11.25 +.50 10.75 3200 ---- 12.50B 8.00A 12.50B 10.00 +.25 9.75 3225 ---- 11.25B 7.25A 11.25B 9.00 +.25 8.75 3250 ---- 10.25B 6.75A 10.25B 8.00 +.25 7.75 3275 ---- 9.25B 6.25A 9.25B 7.25 +.25 7.00 3300 ---- 8.25B 5.75A 8.25B 6.50 +.25 6.25 3325 ---- 6.75B ---- ---- 6.00 +.25 5.75 3350 ---- 6.00B ---- ---- 5.25 UNCH 5.25 3375 ---- 5.50B ---- ---- 4.75 UNCH 4.75 3400 ---- 4.75B ---- ---- 4.25 UNCH 4.25 3425 ---- 4.25B ---- ---- 4.00 +.25 3.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 424 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 UNCH .25 2200 ---- ---- ---- ---- .25 UNCH .25 2225 ---- ---- ---- ---- .25 UNCH .25 2250 ---- ---- ---- ---- .25 -.25 .50 2 2275 ---- ---- ---- ---- .50 UNCH .50 2300 ---- ---- ---- ---- .50 -.25 .75 12 2325 ---- ---- ---- ---- .75 -.50 1.25 2350 ---- ---- ---- ---- 1.00 -.75 1.75 2375 ---- ---- ---- ---- 1.50 -.75 2.25 2400 ---- ---- 3.00A 3.00A 2.00 -1.25 3.25 5 2425 ---- ---- 3.50A 3.50A 2.75 -1.50 4.25 2450 ---- 6.00B 3.50A 3.50A 3.75 -2.00 5.75 2475 ---- 8.50B 4.25A 4.25A 5.00 -3.00 8.00 2500 ---- 13.00B 5.00A 5.00A 6.75 -4.00 10.75 2525 ---- 18.00B 6.75A 6.75A 9.25 -5.00 14.25 2550 ---- 24.50B 9.00A 9.00A 12.75 -6.25 19.00 2575 ---- 32.75B 12.25A 12.25A 17.75 -7.50 25.25 2 2600 ---- 43.00B 16.50A 16.50A 24.25 -8.75 33.00 2625 ---- 55.50B 22.25A 22.25A 32.50 -10.00 42.50 2650 ---- 69.50B 29.50A 29.50A 42.75 -11.25 54.00 2675 ---- 85.75B 38.25A 38.25A 55.00 -12.50 67.50 2700 ---- 104.00B 49.00A 49.00A 69.00 -13.75 82.75 2725 ---- 123.50B 61.75A 61.75A 85.00 -14.75 99.75 2750 ---- ---- ---- ---- 102.75 -15.50 118.25 2775 ---- ---- ---- ---- 121.75 -16.25 138.00 2800 ---- ---- ---- ---- 142.00 -16.75 158.75 2825 ---- ---- ---- ---- 163.25 -17.00 180.25 2850 ---- ---- ---- ---- 185.50 -17.25 202.75 2875 ---- ---- ---- ---- 208.25 -17.25 225.50 2900 ---- ---- ---- ---- 231.50 -17.25 248.75 2925 ---- ---- ---- ---- 255.25 -17.25 272.50 2950 ---- ---- ---- ---- 279.25 -17.25 296.50 2975 ---- ---- ---- ---- 303.50 -17.00 320.50 3000 ---- ---- ---- ---- 327.75 -17.25 345.00 3025 ---- ---- ---- ---- 352.25 -17.25 369.50 3050 ---- ---- ---- ---- 377.00 -17.00 394.00 3075 ---- ---- ---- ---- 401.75 -17.00 418.75 3100 ---- ---- ---- ---- 426.50 -17.00 443.50 3125 ---- ---- ---- ---- 451.25 -17.00 468.25 3150 ---- ---- ---- ---- 476.25 -16.75 493.00 3175 ---- ---- ---- ---- 501.00 -17.00 518.00 3200 ---- ---- ---- ---- 526.00 -17.00 543.00 3225 ---- ---- ---- ---- 550.75 -17.00 567.75 3250 ---- ---- ---- ---- 575.75 -17.00 592.75 3275 ---- ---- ---- ---- 600.75 -17.00 617.75 3300 ---- ---- ---- ---- 625.75 -17.00 642.75 3325 ---- ---- ---- ---- 650.75 -17.00 667.75 3350 ---- ---- ---- ---- 675.75 -17.00 692.75 3375 ---- ---- ---- ---- 700.75 -17.00 717.75 3400 ---- ---- ---- ---- 725.75 -17.00 742.75 3425 ---- ---- ---- ---- 750.75 -17.00 767.75 3450 ---- ---- ---- ---- 775.75 -17.00 792.75 3475 ---- ---- ---- ---- 800.75 -17.00 817.75 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 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .75 UNCH .75 1975 ---- ---- ---- ---- .75 -.25 1.00 2000 ---- ---- ---- ---- 1.00 -.25 1.25 2025 ---- ---- ---- ---- 1.25 -.25 1.50 2050 ---- ---- ---- ---- 1.50 -.50 2.00 2075 ---- ---- ---- ---- 2.00 -.50 2.50 2100 ---- ---- ---- ---- 2.25 -.75 3.00 2125 ---- ---- ---- ---- 2.75 -.75 3.50 2150 ---- ---- ---- ---- 3.50 -.75 4.25 2175 ---- ---- ---- ---- 4.25 -1.00 5.25 2200 ---- ---- 6.00A 6.00A 5.00 -1.25 6.25 2225 ---- ---- 6.25A 6.25A 6.00 -1.50 7.50 2 2250 ---- ---- 7.00A 7.00A 7.25 -1.50 8.75 2275 ---- 10.75B 8.00A 8.00A 8.50 -2.00 10.50 2300 ---- 13.75B 9.00A 9.00A 10.25 -2.25 12.50 2325 ---- 16.50B 10.50A 10.50A 12.25 -2.50 14.75 2 2350 ---- 19.50B 12.50A 12.50A 14.50 -2.75 17.25 2375 ---- 23.25B 14.50A 14.50A 17.25 -3.25 20.50 2400 ---- 27.50B 17.00A 17.00A 20.25 -3.75 24.00 2425 ---- 32.50B 20.00A 20.00A 24.00 -4.25 28.25 2450 ---- 38.25B 23.75A 23.75A 28.25 -4.75 33.00 2475 ---- 45.00B 27.75A 27.75A 33.25 -5.50 38.75 2500 ---- 52.50B 32.50A 32.50A 39.00 -6.00 45.00 2525 ---- 61.00B 38.00A 38.00A 45.75 -6.50 52.25 2550 ---- 70.25B 44.50A 44.50A 53.25 -7.00 60.25 2575 ---- 80.75B 51.50A 51.50A 61.50 -8.00 69.50 2600 ---- 92.25B 59.75A 59.75A 71.00 -8.50 79.50 2625 ---- 104.75B 68.75A 68.75A 81.25 -9.25 90.50 2650 ---- 118.25B 78.75A 78.75A 92.75 -10.00 102.75 2675 ---- 132.75B 89.75A 89.75A 105.25 -10.50 115.75 2700 ---- 148.00B 101.75A 101.75A 118.50 -11.50 130.00 2725 ---- 164.50B 114.50A 114.50A 133.00 -12.00 145.00 2750 ---- 182.50B 128.25A 128.25A 148.25 -12.75 161.00 2775 ---- 200.50B 143.50A 143.50A 164.50 -13.25 177.75 2800 ---- ---- ---- ---- 181.75 -13.75 195.50 2825 ---- ---- ---- ---- 199.50 -14.25 213.75 2850 ---- ---- ---- ---- 218.25 -14.75 233.00 2875 ---- ---- ---- ---- 237.50 -15.00 252.50 2900 ---- ---- ---- ---- 257.50 -15.50 273.00 2925 ---- ---- ---- ---- 278.00 -15.75 293.75 2950 ---- ---- ---- ---- 299.00 -16.00 315.00 2975 ---- ---- ---- ---- 320.50 -16.00 336.50 3000 ---- ---- ---- ---- 342.50 -16.25 358.75 3025 ---- ---- ---- ---- 364.75 -16.25 381.00 3050 ---- ---- ---- ---- 387.25 -16.50 403.75 3075 ---- ---- ---- ---- 410.00 -16.50 426.50 3100 ---- ---- ---- ---- 433.00 -16.75 449.75 3125 ---- ---- ---- ---- 456.50 -16.50 473.00 3150 ---- ---- ---- ---- 479.75 -16.75 496.50 3175 ---- ---- ---- ---- 503.50 -16.75 520.25 3200 ---- ---- ---- ---- 527.25 -17.00 544.25 3225 ---- ---- ---- ---- 551.25 -16.75 568.00 3250 ---- ---- ---- ---- 575.25 -17.00 592.25 3275 ---- ---- ---- ---- 599.50 -16.75 616.25 3300 ---- ---- ---- ---- 623.75 -16.75 640.50 3325 ---- ---- ---- ---- 648.00 -17.00 665.00 3350 ---- ---- ---- ---- 672.25 -17.25 689.50 3375 ---- ---- ---- ---- 696.75 -17.25 714.00 3400 ---- ---- ---- ---- 721.25 -17.25 738.50 3425 ---- ---- ---- ---- 746.00 -17.00 763.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 333.60B 307.60A 333.60B 313.80 -2.90 316.70 1615 ---- 328.60B 302.60A 328.60B 308.80 -2.90 311.70 1620 ---- 323.60B 297.60A 323.60B 303.80 -2.90 306.70 1625 ---- 318.60B 292.60A 318.60B 298.80 -2.90 301.70 1630 ---- 313.60B 287.60A 313.60B 293.80 -2.90 296.70 1635 ---- 308.60B 282.60A 308.60B 288.80 -2.90 291.70 1640 ---- 303.60B 277.60A 303.60B 283.80 -2.90 286.70 1645 ---- 298.60B 272.60A 298.60B 278.80 -2.90 281.70 1650 ---- 293.60B 267.60A 293.50B 273.80 -2.90 276.70 1655 ---- 288.60B 262.60A 288.60B 268.80 -2.90 271.70 1660 ---- 283.60B 257.60A 283.60B 263.80 -2.90 266.70 1665 ---- 278.60B 252.60A 278.60B 258.80 -2.90 261.70 1670 ---- 273.60B 247.60A 273.60B 253.80 -2.90 256.70 1675 ---- 268.60B 242.60A 268.60B 248.80 -2.90 251.70 1680 ---- 263.60B 237.60A 263.60B 243.80 -2.90 246.70 1685 ---- 258.60B 232.60A 258.60B 238.80 -2.90 241.70 1690 ---- 253.60B 227.60A 253.60B 233.80 -2.90 236.70 1695 ---- 248.60B 222.60A 248.60B 228.80 -2.90 231.70 1700 ---- 243.60B 217.60A 243.60B 223.80 -2.90 226.70 1705 ---- 238.60B 212.70A 238.40B 218.80 -2.90 221.70 1710 ---- 233.80B 207.70A 233.60B 213.80 -2.90 216.70 1715 ---- 228.60B 202.70A 228.60B 208.80 -2.90 211.70 1720 ---- 223.80B 197.70A 223.60B 203.90 -2.80 206.70 1725 ---- 218.80B 192.70A 218.60B 198.90 -2.90 201.80 1730 ---- 213.80B 187.70A 213.70B 193.90 -2.90 196.80 1735 ---- 208.70B 182.80A 208.70B 188.90 -2.90 191.80 1 1740 ---- 204.00B 177.80A 203.90B 183.90 -2.90 186.80 1745 ---- 198.70B 172.70A 198.70B 179.00 -2.90 181.90 1750 ---- 194.60B 167.70A 194.60B 174.00 -2.90 176.90 1755 ---- 188.70B 162.80A 188.70B 169.00 -2.90 171.90 1760 ---- 183.70B 157.80A 183.70B 164.10 -2.90 167.00 1 1765 ---- 179.20B 152.90A 179.10B 159.10 -2.90 162.00 1 1770 ---- 173.90B 148.00A 173.90B 154.20 -2.90 157.10 1775 ---- 169.70B 143.00A 169.70B 149.20 -2.90 152.10 1 1780 ---- 164.30B 138.10A 164.20B 144.30 -2.90 147.20 1785 ---- 159.00B 133.20A 158.90B 139.40 -2.90 142.30 1790 ---- 154.50B 128.30A 154.40B 134.50 -2.90 137.40 1795 ---- 149.30B 123.50A 149.20B 129.60 -2.90 132.50 1800 ---- 145.00B 118.60A 145.00B 124.70 -3.00 127.70 1805 ---- 139.50B 113.80A 139.50B 119.90 -2.90 122.80 2 1810 ---- 134.50B 109.00A 134.30B 115.00 -3.00 118.00 4 1815 ---- 129.70B 104.30A 129.70B 110.20 -3.00 113.20 2 1820 ---- 124.80B 99.50A 124.70B 105.50 -2.90 108.40 8 1825 ---- 120.50B 94.90A 120.50B 100.70 -3.00 103.70 14 1830 ---- 115.40B 90.20A 115.30B 96.10 -2.90 99.00 25 1835 ---- 110.60B 85.70A 110.50B 91.40 -2.90 94.30 8 1840 ---- 105.60B 81.20A 105.50B 86.80 -2.90 89.70 6 1845 ---- 101.10B 76.70A 101.00B 82.30 -2.90 85.20 22 1850 ---- 96.70B 72.30A 96.70B 77.80 -2.90 80.70 2 1855 ---- 91.50B 68.10A 91.40B 73.50 -2.80 76.30 5 1860 ---- 87.50B 64.00A 87.50B 69.20 -2.80 72.00 8 1865 ---- 82.90B 59.90A 82.90B 65.00 -2.80 67.80 203 1870 ---- 78.50B 56.00A 78.50B 60.80 -2.90 63.70 9 1875 ---- 74.10B 52.20A 74.10B 56.80 -2.90 59.70 7 1880 ---- 69.80B 48.50A 69.80B 53.00 -2.80 55.80 2 1885 ---- 65.50B 44.90A 65.50B 49.20 -2.80 52.00 5 1890 60.00 61.40B 41.50A 43.30A 45.60 -2.80 1 48.40 7 1895 ---- 57.40B 38.30A 57.40B 42.10 -2.80 44.90 5 1900 47.50 53.50B 35.00A 36.70A 38.80 -2.70 1 41.50 19 1905 ---- 49.80B 32.10A 49.80B 35.70 -2.60 38.30 2 1910 ---- 46.20B 29.10A 46.20B 32.70 -2.60 35.30 1 1915 ---- 42.70B 26.60A 42.70B 29.90 -2.50 32.40 7 1920 24.90 39.40B 24.00A 25.50A 27.20 -2.50 3 29.70 11 1925 ---- 36.20B 21.80A 36.20B 24.70 -2.40 27.10 1 1930 ---- 33.20B 19.80A 33.20B 22.40 -2.30 24.70 1 5 1935 25.20 30.40B 18.00A 18.90A 20.30 -2.20 3 22.50 2 1940 ---- 27.70B 16.20A 27.70B 18.30 -2.10 20.40 2 1945 ---- 25.30B 14.60A 25.20B 16.50 -2.00 18.50 14 1950 21.60 22.90B 13.10A 13.80A 14.80 -1.90 1 16.70 14 1955 ---- 20.80B 11.80A 20.80B 13.30 -1.80 15.10 1 6 1960 ---- 18.80B 10.60A 18.80B 12.00 -1.60 13.60 250 1965 9.40 17.00B 9.40 9.90A 10.70 -1.50 4 12.20 2 1970 ---- 15.30B 8.60A 15.30B 9.60 -1.40 11.00 2 1975 ---- 13.70B 7.70A 13.70B 8.50 -1.40 9.90 8 13 1980 ---- 12.40B 6.90A 12.40B 7.60 -1.30 8.90 3 1985 9.60 11.10B 6.20A 6.30A 6.80 -1.20 10 8.00 1990 ---- 9.90B 5.60A 9.90B 6.10 -1.10 7.20 3 4 1995 ---- 8.90B 5.00A 5.00A 5.40 -1.10 6.50 15 2000 ---- 8.00B 4.50A 4.50A 4.80 -1.00 1 5.80 148 145 2005 ---- 7.10B 4.00A 4.00A 4.30 -.90 5.20 3 2010 ---- 6.40B 3.70A 3.70A 3.90 -.80 1 4.70 79 2015 ---- 5.70B 3.30A 3.30A 3.50 -.70 4.20 7 2020 ---- 5.10B 3.00A 3.00A 3.10 -.70 3.80 3 2025 ---- 4.60B 2.70A 2.70A 2.80 -.70 3.50 4 2030 ---- 4.10B 2.40A 2.40A 2.60 -.50 3.10 1 2035 ---- 3.60B 2.20A 2.20A 2.30 -.50 2.80 19 2040 ---- 3.30B 2.00A 2.00A 2.10 -.50 1 2.60 8 2045 ---- 2.90B 1.80A 1.80A 1.90 -.40 2.30 2050 ---- 2.60B 1.70A 1.70A 1.70 -.40 2.10 11 2055 ---- 2.40B 1.50A 1.50A 1.60 -.30 1.90 10 2060 ---- 2.10B 1.40A 1.40A 1.40 -.40 1.80 2065 ---- 1.90B 1.30A 1.30A 1.30 -.30 1.60 2070 ---- 1.70B 1.20A 1.20A 1.20 -.30 1.50 2075 ---- 1.60B 1.10A 1.10A 1.10 -.30 1.40 30 2080 ---- 1.40B 1.00A 1.00A 1.00 -.30 1.30 1 1 2085 ---- 1.30B .90A .90A .90 -.30 1.20 2090 ---- 1.20B .90A .90A .80 -.30 1.10 2095 ---- 1.10B .80A .80A .80 -.20 1.00 2100 ---- 1.00B .70A 1.00B .70 -.20 .90 2105 ---- .90B .70A .90B .60 -.20 .80 2110 ---- ---- .60A .60A .60 -.20 .80 2115 ---- ---- .60A .60A .50 -.20 .70 2120 ---- ---- .60A .60A .50 -.20 .70 2125 ---- ---- .50A .50A .50 -.10 .60 2130 ---- ---- .50A .50A .40 -.20 .60 2135 ---- ---- ---- ---- .40 -.10 .50 2140 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 162 1042 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 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .20 +.10 .10 1 1700 .20 .20 .20 .20 .20 +.10 1 .10 3 1705 ---- ---- ---- ---- .20 UNCH 1 .20 2 1710 ---- ---- ---- ---- .20 UNCH .20 20 1715 ---- ---- ---- ---- .20 UNCH 1 .20 1 1720 ---- ---- ---- ---- .20 UNCH 1 .20 3 1725 ---- ---- ---- ---- .30 +.10 .20 1 1730 ---- ---- ---- ---- .30 UNCH .30 8 1735 ---- ---- ---- ---- .30 UNCH .30 5 1740 ---- ---- ---- ---- .30 UNCH .30 3 1745 ---- ---- ---- ---- .40 UNCH .40 5 1750 ---- ---- ---- ---- .40 UNCH .40 9 1755 ---- ---- ---- ---- .40 UNCH .40 2 1760 ---- ---- .40A .40A .50 UNCH 1 .50 4 1765 ---- ---- .40A .40A .50 UNCH .50 2 1770 ---- ---- .50A .50A .60 UNCH .60 2 1775 ---- ---- .50A .50A .60 -.10 .70 4 1780 ---- ---- .50A .50A .70 UNCH .70 16 1785 ---- ---- .60A .60A .80 UNCH .80 2 1790 ---- ---- .60A .60A .90 UNCH 1 .90 5 1795 1.00 1.10B .70A 1.10B 1.00 UNCH 1 1.00 2 1800 ---- ---- .80A .80A 1.10 -.10 1.20 2 30 1805 ---- 1.40B .90A 1.40B 1.20 -.10 1.30 25 1810 ---- 1.70B 1.00A 1.70B 1.40 -.10 1 1.50 76 1815 ---- 1.90B 1.10A 1.90B 1.60 -.10 1.70 8 1820 ---- 2.20B 1.20A 2.20B 1.80 -.10 1.90 7 1825 ---- 2.50B 1.40A 2.50B 2.10 -.10 2.20 3 1830 ---- 2.90B 1.50A 2.90B 2.40 -.10 2.50 2 268 1835 ---- 3.40B 1.70A 3.40B 2.80 UNCH 2.80 1 31 1840 ---- 3.90B 2.00A 3.90B 3.20 UNCH 3.20 10 1845 ---- 4.50B 2.20A 4.50B 3.60 UNCH 3.60 4 1850 ---- 5.10B 2.50A 5.10B 4.20 UNCH 1 4.20 15 26 1855 ---- 5.90B 2.90A 2.90A 4.80 UNCH 4.80 35 48 1860 6.00 6.80B 3.30A 5.70B 5.50 +.10 2 5.40 1 8 1865 4.50 7.70B 3.70A 3.70A 6.30 +.10 6 6.20 1 2 1870 4.20 8.80B 4.20 7.50B 7.10 UNCH 6 7.10 2 11 1875 8.00 10.10B 4.90A 8.20B 8.10 UNCH 1 8.10 3 1880 ---- 11.40B 5.60A 5.60A 9.30 +.20 9.10 250 250 1885 ---- 12.90B 6.30A 6.30A 10.50 +.10 10.40 1 1 1890 13.90 14.60B 7.20A 14.60B 11.90 +.20 3 11.70 1 1895 ---- 16.40B 8.30A 8.30A 13.40 +.20 13.20 1900 ---- 18.40B 9.40A 9.40A 15.10 +.20 2 14.90 6 1905 ---- 20.50B 10.70A 10.70A 16.90 +.20 16.70 2 1910 ---- 22.80B 12.10A 12.10A 18.90 +.30 18.60 16 1915 ---- 25.20B 13.60A 13.60A 21.10 +.40 20.70 3 1920 18.40 27.80B 15.10 24.70B 23.40 +.40 13 23.00 20 1925 ---- 30.60B 17.10A 17.10A 25.90 +.50 25.40 1930 21.00 33.50B 19.10A 28.10A 28.60 +.60 3 28.00 1935 ---- 36.60B 21.30A 21.30A 31.50 +.70 30.80 1940 ---- 39.80B 23.60A 23.60A 34.50 +.80 33.70 1945 ---- 41.90B 26.10A 26.10A 37.70 +1.00 36.70 1950 ---- 45.40B 28.80A 28.80A 41.00 +1.00 40.00 1955 ---- 49.10B 31.60A 31.60A 44.50 +1.20 43.30 1960 ---- 52.90B 34.60A 34.60A 48.10 +1.30 46.80 1965 ---- 56.80B 37.70A 37.70A 51.80 +1.30 50.50 1970 ---- 60.90B 41.00A 41.00A 55.70 +1.50 54.20 1975 ---- 64.90B 44.50A 44.50A 59.70 +1.60 58.10 1980 ---- 69.10B 48.10A 48.10A 63.70 +1.60 62.10 1985 ---- 73.50B 51.80A 51.80A 67.90 +1.70 66.20 1990 ---- 77.80B 55.60A 55.60A 72.10 +1.70 70.40 1995 ---- 82.30B 59.60A 59.60A 76.50 +1.90 74.60 2000 ---- 86.70B 63.70A 63.70A 80.90 +1.90 79.00 2005 ---- 91.30B 67.80A 67.80A 85.40 +2.00 83.40 2010 ---- 95.80B 72.10A 72.10A 89.90 +2.00 87.90 2015 ---- 100.50B 76.40A 76.40A 94.50 +2.10 92.40 2020 ---- 105.20B 80.80A 80.80A 99.20 +2.20 97.00 2025 ---- 109.90B 85.20A 85.20A 103.90 +2.30 101.60 2030 ---- 114.70B 89.80A 89.80A 108.60 +2.40 106.20 2035 ---- 119.40B 94.30A 94.30A 113.30 +2.40 110.90 2040 ---- 124.20B 98.90A 98.90A 118.10 +2.40 115.70 2045 ---- 129.10B 104.10A 104.10A 122.90 +2.50 120.40 2050 ---- 133.90B 108.30A 108.30A 127.70 +2.50 125.20 2055 ---- 138.80B 113.50A 113.50A 132.60 +2.60 130.00 2060 ---- 143.70B 118.30A 118.30A 137.40 +2.50 134.90 2065 ---- 148.40B 122.90A 122.90A 142.30 +2.60 139.70 2070 ---- 153.30B 127.60A 127.60A 147.20 +2.60 144.60 2075 ---- 158.40B 132.10A 132.10A 152.10 +2.70 149.40 2080 ---- 163.30B 137.70A 137.70A 157.00 +2.70 154.30 2085 ---- 168.20B 142.20A 142.20A 161.90 +2.70 159.20 2090 ---- 173.20B 147.10A 147.10A 166.80 +2.70 164.10 2095 ---- 178.10B 152.00A 152.00A 171.70 +2.70 169.00 2100 ---- 183.10B 156.50A 156.50A 176.70 +2.70 174.00 2105 ---- 188.00B 161.80A 161.80A 181.60 +2.70 178.90 2110 ---- 193.00B 166.70A 166.70A 186.60 +2.80 183.80 2115 ---- 197.80B 171.90A 171.90A 191.50 +2.70 188.80 2120 ---- 202.90B 176.90A 176.90A 196.50 +2.80 193.70 2125 ---- 207.80B 181.10A 181.10A 201.40 +2.70 198.70 2130 ---- 212.80B 186.90A 186.90A 206.40 +2.80 203.60 2135 ---- 217.70B 191.80A 191.80A 211.40 +2.80 208.60 2140 ---- 222.80B 196.80A 196.80A 216.30 +2.80 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 310 1005 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 288.60B 262.60A 288.60B 268.80 -2.90 271.70 1660 ---- 283.60B 257.60A 283.60B 263.80 -2.90 266.70 1665 ---- 278.60B 252.60A 278.60B 258.80 -2.90 261.70 1670 ---- 273.60B 247.60A 273.50B 253.80 -2.90 256.70 1675 ---- 268.60B 242.60A 268.50B 248.80 -2.90 251.70 1680 ---- 263.60B 237.60A 263.50B 243.80 -2.90 246.70 1685 ---- 258.60B 232.60A 258.50B 238.80 -2.90 241.70 1690 ---- 253.60B 227.60A 253.50B 233.80 -2.90 236.70 1695 ---- 248.60B 222.60A 248.50B 228.80 -2.90 231.70 1700 ---- 244.50B 217.60A 244.50B 223.80 -2.90 226.70 1705 ---- 238.60B 212.60A 238.40B 218.80 -2.90 221.70 1710 ---- 233.60B 207.60A 233.50B 213.80 -2.90 216.70 1715 ---- 228.60B 202.60A 228.40B 208.80 -2.90 211.70 1720 ---- 223.60B 197.60A 223.40B 203.80 -2.90 206.70 1725 ---- 219.50B 192.60A 219.50B 198.80 -2.90 201.70 1730 ---- 213.60B 187.60A 213.60B 193.80 -2.90 196.70 1735 ---- 208.60B 182.70A 208.60B 188.80 -2.90 191.70 1740 ---- 203.60B 177.70A 203.60B 183.80 -2.90 186.70 1745 ---- 198.60B 172.70A 198.60B 178.80 -3.00 181.80 1750 ---- 194.50B 167.60A 194.50B 173.80 -3.00 176.80 1755 ---- 188.60B 162.70A 188.60B 168.90 -2.90 171.80 1760 ---- 183.70B 157.70A 183.70B 163.90 -2.90 166.80 1765 ---- 178.70B 152.60A 178.70B 158.90 -2.90 161.80 1770 ---- 174.00B 147.60A 173.90B 153.90 -2.90 156.80 1775 ---- 169.60B 142.80A 169.60B 149.00 -2.90 151.90 1780 ---- 163.70B 137.70A 163.70B 144.00 -2.90 146.90 1785 ---- 158.70B 132.90A 158.50B 139.00 -2.90 141.90 1790 ---- 153.80B 127.80A 153.70B 134.10 -2.90 137.00 1795 ---- 149.20B 122.90A 149.10B 129.10 -2.90 132.00 1800 ---- 144.60B 117.90A 144.60B 124.20 -2.90 127.10 1805 ---- 138.90B 113.00A 138.80B 119.30 -2.90 122.20 1810 ---- 134.30B 108.30A 134.20B 114.40 -2.80 117.20 1815 ---- 129.20B 103.30A 128.90B 109.50 -2.80 112.30 1820 ---- 124.50B 98.40A 124.40B 104.60 -2.90 107.50 1825 ---- 119.90B 93.60A 119.90B 99.70 -2.90 102.60 1830 ---- 114.40B 88.80A 114.00B 94.90 -2.90 97.80 1835 ---- 109.50B 84.10A 109.40B 90.10 -2.90 93.00 1840 ---- 104.90B 79.40A 104.80B 85.30 -3.00 88.30 1845 ---- 100.00B 74.80A 99.90B 80.60 -3.00 83.60 1850 ---- 95.50B 70.20A 95.50B 75.90 -3.00 78.90 1855 ---- 90.70B 65.80A 90.70B 71.30 -3.00 74.30 1 1860 ---- 85.90B 61.30A 85.90B 66.80 -3.00 69.80 1865 ---- 81.20B 57.00A 81.20B 62.30 -3.10 65.40 1870 ---- 76.50B 52.80A 76.50B 57.90 -3.10 61.00 1 1 1875 ---- 71.90B 48.80A 71.90B 53.70 -3.10 56.80 1880 ---- 67.40B 44.90A 67.40B 49.60 -3.00 52.60 1 1885 ---- 63.00B 41.10A 63.00B 45.60 -3.00 48.60 6 1890 ---- 58.60B 37.50A 58.60B 41.80 -2.90 44.70 5 1895 ---- 54.30B 34.10A 54.30B 38.10 -2.90 41.00 8 1900 ---- 50.20B 30.70A 50.20B 34.60 -2.90 37.50 6 1905 ---- 46.20B 27.70A 46.20B 31.20 -2.90 34.10 5 1910 ---- 42.30B 24.40A 42.30B 28.10 -2.80 30.90 2 213 1915 ---- 38.70B 21.90A 38.70B 25.20 -2.70 27.90 2 1920 ---- 35.10B 19.30A 35.10B 22.50 -2.60 25.10 8 1925 19.70 31.80B 17.20A 18.50A 19.90 -2.70 1 22.60 14 1930 15.00 28.70B 15.00 28.70B 17.60 -2.60 2 20.20 16 1935 ---- 25.70B 13.50A 25.70B 15.50 -2.50 2 18.00 17 1940 22.30 23.00B 11.90A 23.00B 13.60 -2.40 9 16.00 1 3 1945 ---- 20.50B 10.40A 20.50B 11.90 -2.30 14.20 9 28 1950 ---- 18.20B 9.10A 18.20B 10.40 -2.10 1 12.50 1 9 1955 ---- 16.10B 8.00A 16.10B 9.10 -1.90 11.00 1960 13.70 14.20B 7.00A 14.20B 7.90 -1.80 3 9.70 5 1965 ---- 12.50B 6.20A 6.20A 6.90 -1.70 8.60 24 1970 ---- 11.00B 5.40A 5.40A 6.00 -1.50 7.50 8 1975 8.70 9.60B 4.80A 4.80A 5.20 -1.40 5 6.60 1980 7.60 8.40B 4.20A 4.20A 4.60 -1.20 5 5.80 1985 ---- 7.40B 3.60A 3.60A 4.00 -1.10 5.10 1990 5.30 6.50 3.20A 3.20A 3.50 -1.00 15 4.50 1995 ---- 5.60B 2.80A 2.80A 3.00 -.90 3.90 2000 ---- 4.90B 2.50A 2.50A 2.70 -.70 3.40 2 2 2005 ---- 4.30B 2.20A 2.20A 2.30 -.70 3.00 2010 ---- 3.70B 1.90A 1.90A 2.10 -.60 2.70 2015 ---- 3.20B 1.70A 1.70A 1.80 -.60 2.40 2 2020 ---- 2.80B 1.50A 1.50A 1.60 -.50 2.10 2025 ---- 2.50B 1.40A 1.40A 1.40 -.50 1 1.90 1 2030 ---- 2.20B 1.20A 1.20A 1.30 -.40 1.70 2035 ---- 1.90B 1.10A 1.10A 1.10 -.40 1.50 2040 ---- 1.70B 1.00A 1.00A 1.00 -.30 1.30 2045 1.00 1.50B .90A .90A .90 -.30 2 1.20 2050 ---- 1.30B .80A .80A .80 -.30 1.10 2055 ---- 1.10B .70A .70A .70 -.30 1.00 2060 ---- 1.00B .70A .70A .70 -.20 .90 2065 ---- .90B .60A .90B .60 -.20 .80 2070 ---- .80B .60A .80B .50 -.20 .70 2075 ---- ---- .50A .50A .50 -.20 .70 2 2080 ---- ---- .50A .50A .40 -.20 .60 2085 ---- ---- .50A .50A .40 -.20 .60 2090 ---- ---- .40A .40A .40 -.10 .50 2095 ---- ---- .40A .40A .30 -.20 .50 2100 ---- ---- ---- ---- .30 -.10 .40 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 16 387 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 UNCH .10 2 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 6 1785 ---- ---- .30A .30A .40 UNCH .40 1790 ---- ---- ---- ---- .40 UNCH 2 .40 5 1795 ---- ---- .40A .40A .50 UNCH .50 5 1800 ---- ---- .40A .40A .50 UNCH .50 18 1805 ---- ---- .40A .40A .60 UNCH .60 10 1810 ---- .80B .50A .80B .70 UNCH .70 4 1815 ---- .90B .50A .90B .80 UNCH .80 1820 ---- 1.00B .60A 1.00B .90 UNCH .90 1 20 1825 ---- 1.20B .70A 1.20B 1.10 +.10 1.00 5 1830 1.10 1.40B .70A 1.10 1.20 UNCH 5 1.20 7 1835 ---- 1.70B .80A 1.70B 1.40 UNCH 1.40 1840 ---- 2.00B 1.00A 2.00B 1.60 -.10 1 1.70 1845 ---- 2.40B 1.10A 2.40B 1.90 -.10 2.00 1 1850 ---- 2.80B 1.30A 2.80B 2.20 -.10 3 2.30 1855 ---- 3.40B 1.50A 3.40B 2.60 -.10 2.70 3 1860 ---- 4.00B 1.70A 4.00B 3.00 -.20 3.20 1 8 1865 ---- 4.70B 2.00A 2.00A 3.60 -.20 3.80 17 17 1870 4.00 5.50B 2.30A 2.30A 4.20 -.20 12 4.40 5 1875 ---- 6.50B 2.70A 2.70A 5.00 -.20 2 5.20 18 39 1880 ---- 7.60B 3.10A 3.10A 5.80 -.20 18 6.00 5 10 1885 6.90 8.90B 3.70A 7.40B 6.80 -.20 10 7.00 1890 ---- 10.40B 4.30A 4.30A 8.00 -.10 29 8.10 20 1895 ---- 12.00B 5.10A 5.10A 9.30 -.10 9.40 5 1900 ---- 13.80B 5.90A 5.90A 10.80 UNCH 2 10.80 1 10 1905 ---- 15.80B 6.90A 6.90A 12.50 +.10 12.40 5 14 1910 ---- 18.10B 8.10A 8.10A 14.30 UNCH 14.30 90 152 1915 ---- 20.50B 9.40A 9.40A 16.40 +.10 16.30 1920 12.20 23.10B 10.90A 20.00B 18.70 +.20 3 18.50 1925 13.30 25.90B 12.60A 12.60A 21.10 +.20 5 20.90 1930 ---- 28.90B 14.50A 14.50A 23.80 +.30 23.50 1935 ---- 32.10B 16.60A 16.60A 26.70 +.40 26.30 1940 ---- 35.50B 18.90A 18.90A 29.80 +.50 29.30 1945 22.10 37.80B 21.30A 22.00A 33.10 +.70 1 32.40 1950 ---- 41.50B 24.00A 24.00A 36.60 +.80 35.80 1955 ---- 45.30B 26.90A 26.90A 40.30 +1.00 39.30 1960 ---- 49.30B 30.00A 30.00A 44.10 +1.10 43.00 1965 ---- 53.50B 33.30A 33.30A 48.00 +1.20 46.80 1970 ---- 57.70B 36.80A 36.80A 52.10 +1.30 50.80 1975 ---- 62.00B 40.40A 40.40A 56.40 +1.60 54.80 2 1980 ---- 66.40B 44.20A 44.20A 60.70 +1.70 59.00 1985 ---- 70.90B 48.10A 48.10A 65.10 +1.80 63.30 1990 ---- 75.50B 52.20A 52.20A 69.60 +1.90 67.70 1995 ---- 80.10B 56.30A 56.30A 74.10 +2.00 72.10 2000 ---- 84.80B 60.60A 60.60A 78.80 +2.20 76.60 2005 ---- 89.50B 65.00A 65.00A 83.40 +2.20 81.20 2010 ---- 94.30B 69.40A 69.40A 88.10 +2.20 85.90 2015 ---- 99.10B 73.90A 73.90A 92.90 +2.30 90.60 2020 ---- 103.90B 78.50A 78.50A 97.70 +2.40 95.30 2025 ---- 108.60B 83.10A 83.10A 102.50 +2.50 100.00 2030 ---- 113.60B 87.80A 87.80A 107.30 +2.50 104.80 2035 ---- 118.50B 92.50A 92.50A 112.20 +2.50 109.70 2040 ---- 123.40B 97.30A 97.30A 117.10 +2.60 114.50 2045 ---- 128.30B 102.10A 102.10A 122.00 +2.60 119.40 2050 ---- 133.20B 106.90A 106.90A 126.90 +2.70 124.20 2055 ---- 138.10B 112.40A 112.40A 131.80 +2.70 129.10 2060 ---- 143.10B 117.00A 117.00A 136.70 +2.70 134.00 2065 ---- 148.00B 122.10A 122.10A 141.60 +2.70 138.90 2070 ---- 153.00B 127.00A 127.00A 146.60 +2.70 143.90 2075 ---- 157.90B 131.30A 131.30A 151.50 +2.70 148.80 2080 ---- 162.90B 136.60A 136.60A 156.50 +2.80 153.70 2085 ---- 167.90B 141.50A 141.50A 161.50 +2.80 158.70 2090 ---- 172.70B 146.80A 146.80A 166.40 +2.80 163.60 2095 ---- 177.80B 151.40A 151.40A 171.40 +2.80 168.60 2100 ---- 182.80B 155.90A 155.90A 176.40 +2.80 173.60 2105 ---- 187.80B 161.30A 161.30A 181.30 +2.80 178.50 2110 ---- 192.60B 166.30A 166.30A 186.30 +2.80 183.50 2115 ---- 197.60B 171.60A 171.60A 191.30 +2.80 188.50 2120 ---- 202.60B 176.60A 176.60A 196.30 +2.90 193.40 2125 ---- 207.60B 180.80A 180.80A 201.30 +2.90 198.40 2130 ---- 212.50B 186.60A 186.60A 206.30 +2.90 203.40 2135 ---- 217.50B 191.60A 191.60A 211.20 +2.80 208.40 2140 ---- 222.50B 196.60A 196.60A 216.20 +2.80 213.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 138 370 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 248.60B 222.80A 248.60B 228.90 -2.80 231.70 1700 ---- 243.90B 217.70A 243.80B 223.90 -2.80 226.70 1705 ---- 238.60B 212.80A 238.60B 218.90 -2.90 221.80 1710 ---- 233.60B 207.80A 233.60B 213.90 -2.90 216.80 1715 ---- 228.80B 202.90A 228.60B 208.90 -2.90 211.80 1720 ---- 223.60B 197.90A 223.60B 204.00 -2.80 206.80 1725 ---- 219.60B 192.90A 219.60B 199.00 -2.90 201.90 1730 ---- 213.60B 188.00A 213.60B 194.00 -2.90 196.90 1735 ---- 208.90B 183.00A 208.90B 189.10 -2.80 191.90 1740 ---- 203.70B 178.10A 203.70B 184.10 -2.90 187.00 1745 ---- 199.00B 173.20A 198.80B 179.20 -2.80 182.00 1750 ---- 194.70B 168.20A 194.70B 174.20 -2.90 177.10 1755 ---- 188.90B 163.30A 188.90B 169.30 -2.90 172.20 1760 ---- 183.90B 158.40A 183.90B 164.40 -2.90 167.30 1765 ---- 179.00B 153.50A 178.90B 159.40 -3.00 162.40 1770 ---- 174.10B 148.60A 174.00B 154.50 -3.00 157.50 1775 ---- 169.90B 143.70A 169.90B 149.60 -3.00 152.60 1780 ---- 164.60B 138.90A 164.50B 144.80 -2.90 147.70 1785 ---- 159.70B 134.10A 159.60B 139.90 -3.00 142.90 1790 ---- 154.80B 129.30A 154.70B 135.10 -2.90 138.00 1795 ---- 149.90B 124.50A 149.80B 130.30 -2.90 133.20 1800 ---- 145.50B 119.70A 145.50B 125.50 -2.90 128.40 1805 ---- 140.20B 115.00A 140.10B 120.70 -3.00 123.70 1810 ---- 135.10B 110.40A 135.10B 116.00 -2.90 118.90 1815 ---- 130.30B 105.70A 130.20B 111.30 -2.90 114.20 1820 ---- 125.50B 101.20A 125.50B 106.70 -2.90 109.60 1825 ---- 121.40B 96.60A 121.40B 102.10 -2.90 105.00 1830 ---- 116.30B 92.20A 116.20B 97.60 -2.80 100.40 1835 ---- 111.40B 87.60A 111.30B 93.10 -2.80 95.90 1840 ---- 106.80B 83.30A 106.80B 88.70 -2.70 91.40 1845 ---- 102.10B 79.10A 102.10B 84.30 -2.80 87.10 1850 ---- 98.20B 74.90A 98.20B 80.00 -2.70 82.70 1855 ---- 93.70B 70.90A 93.70B 75.80 -2.70 78.50 1860 ---- 89.30B 66.90A 89.30B 71.70 -2.70 74.40 1865 ---- 84.90B 63.00A 84.90B 67.60 -2.70 70.30 1870 ---- 80.60B 59.10A 80.60B 63.70 -2.70 66.40 1875 ---- 76.40B 55.50A 76.40B 59.90 -2.60 62.50 1880 ---- 72.30B 51.90A 72.30B 56.20 -2.60 58.80 1885 ---- 68.20B 48.60A 68.20B 52.60 -2.50 55.10 1890 ---- 64.30B 45.30A 64.30B 49.10 -2.50 51.60 1895 ---- 60.50B 42.00A 60.50B 45.80 -2.50 48.30 1 1 1900 ---- 56.80B 39.00A 56.80B 42.60 -2.40 45.00 19 10 1905 ---- 53.20B 36.20A 53.20B 39.50 -2.50 42.00 1910 ---- 49.80B 33.20A 49.80B 36.60 -2.40 39.00 1915 ---- 46.40B 30.60A 46.40B 33.80 -2.40 36.20 2 1920 ---- 43.20B 28.20A 43.20B 31.20 -2.30 33.50 4 1925 ---- 40.10B 25.90A 40.10B 28.70 -2.30 31.00 1 1930 ---- 37.20B 23.80A 37.20B 26.40 -2.20 28.60 1935 ---- 34.40B 21.90A 34.40B 24.20 -2.20 26.40 1 1940 ---- 31.90B 20.00A 31.90B 22.20 -2.10 24.30 7 1945 24.90 29.50B 18.30A 19.20A 20.30 -2.00 9 22.30 4 2 1950 ---- 27.10B 16.70A 27.10B 18.50 -2.00 1 20.50 1 1955 ---- 25.00B 15.30A 24.90B 16.90 -1.90 18.80 1 6 1960 ---- 22.90B 14.00A 22.90B 15.40 -1.80 17.20 1 5 1965 ---- 21.00B 12.80A 21.00B 14.00 -1.80 15.80 1 1970 ---- 19.20B 11.60A 19.20B 12.80 -1.60 14.40 1975 ---- 17.60B 10.60A 17.60B 11.60 -1.60 13.20 2 1980 ---- 16.00B 9.70A 16.00B 10.50 -1.60 12.10 5 1985 11.90 14.60B 8.80A 9.00A 9.60 -1.40 10 11.00 1 4 1990 ---- 13.40B 8.10A 13.40B 8.70 -1.40 10.10 2 53 1995 ---- 12.20B 7.40A 12.20B 7.90 -1.30 9.20 1 16 2000 10.50 11.10B 6.70A 6.70A 7.20 -1.20 18 8.40 4 2005 ---- 10.10B 6.10A 6.10A 6.50 -1.20 7.70 15 2010 ---- 9.20B 5.60A 5.60A 5.90 -1.10 7.00 2015 ---- 8.30B 5.10A 5.10A 5.40 -1.00 6.40 2 56 2020 ---- 7.60B 4.70A 4.70A 4.90 -1.00 5.90 1 5 2025 ---- 6.90B 4.30A 4.30A 4.50 -.90 5.40 2 2 2030 ---- 6.30B 3.90A 3.90A 4.10 -.80 4.90 2035 ---- 5.70B 3.60A 3.60A 3.80 -.70 4.50 2040 ---- 5.20B 3.30A 3.30A 3.40 -.80 4.20 2045 ---- 4.70B 3.00A 3.00A 3.20 -.60 3.80 2050 4.30 4.30 2.80A 2.80A 2.90 -.60 5 3.50 1 2055 ---- 3.90B 2.60A 2.60A 2.70 -.60 3.30 1 2060 3.00 3.60B 2.40A 2.40A 2.50 -.50 14 3.00 25 2065 ---- 3.30B 2.20A 2.20A 2.30 -.50 2.80 2 2 2070 ---- 3.00B 2.00A 2.00A 2.10 -.50 2.60 2075 ---- 2.80B 1.90A 1.90A 1.90 -.50 2.40 1 2080 ---- 2.60B 1.80A 1.80A 1.80 -.40 2.20 2085 ---- 2.40B 1.70A 1.70A 1.70 -.40 2.10 1 2090 ---- 2.20B 1.60A 1.60A 1.60 -.30 1.90 2095 ---- 2.00B 1.50A 1.50A 1.40 -.40 1.80 3 2100 ---- 1.80B 1.40A 1.40A 1.40 -.30 1.70 2105 ---- 1.70B 1.30A 1.30A 1.30 -.30 1.60 2110 ---- 1.60B 1.20A 1.20A 1.20 -.30 1.50 2115 ---- 1.50B 1.10A 1.10A 1.10 -.30 1.40 2 2 2120 ---- 1.40B 1.10A 1.10A 1.00 -.30 1.30 2125 ---- 1.30B 1.00A 1.00A 1.00 -.20 1.20 5 5 2130 ---- 1.20B 1.00A 1.00A .90 -.20 1.10 2135 ---- ---- .90A .90A .90 -.20 1.10 2140 ---- ---- .90A .90A .80 -.20 1.00 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 48 246 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .30 UNCH .30 5 5 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .40 +.10 .30 1710 .30 .30 .30 .30 .40 +.10 2 .30 5 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- ---- ---- .50 +.10 .40 5 1725 ---- ---- ---- ---- .50 +.10 .40 5 1730 ---- ---- ---- ---- .50 UNCH .50 1735 ---- ---- ---- ---- .60 +.10 .50 1740 ---- ---- .50A .50A .60 UNCH .60 1745 ---- .70B ---- .70B .70 +.10 .60 1750 ---- ---- .60A .60A .70 UNCH .70 1755 ---- ---- .70A .70A .80 UNCH .80 1760 ---- ---- .70A .70A .90 UNCH .90 10 1765 ---- ---- .80A .80A .90 -.10 1.00 3 4 1770 ---- ---- .80A .80A 1.00 -.10 1.10 6 1775 ---- 1.30B .90A 1.30B 1.10 -.10 1.20 1780 ---- 1.40B 1.00A 1.40B 1.30 UNCH 1.30 1785 1.90 1.90 1.10A 1.10A 1.40 UNCH 1 1.40 32 32 1790 ---- 1.80B 1.20A 1.80B 1.60 UNCH 1.60 2 3 1795 ---- 2.00B 1.30A 2.00B 1.70 -.10 1.80 1800 ---- 2.30B 1.40A 2.30B 2.00 UNCH 1 2.00 11 12 1805 ---- 2.60B 1.60A 2.60B 2.20 UNCH 2.20 1 1810 ---- 2.90B 1.70A 2.90B 2.50 UNCH 2.50 6 1815 ---- 3.30B 2.00A 3.30B 2.80 UNCH 2.80 5 1820 ---- 3.70B 2.20A 3.70B 3.10 UNCH 3.10 6 1825 3.40 4.20B 2.40A 3.40 3.50 UNCH 1 3.50 9 28 1830 3.70 4.70B 2.70A 4.10B 4.00 +.10 1 3.90 1 1 1835 ---- 5.40B 3.00A 5.20B 4.50 +.10 4.40 2 2 1840 ---- 6.00B 3.30A 6.00B 5.10 +.10 5.00 2 3 1845 ---- 6.80B 3.70A 6.80B 5.70 +.10 5.60 1850 4.30 7.70B 4.20A 4.20A 6.40 +.20 11 6.20 27 20 1855 ---- 8.60B 4.70A 8.50B 7.20 +.20 7.00 8 1860 8.70 9.70B 5.20A 8.50B 8.00 +.20 3 7.80 2 6 1865 ---- 10.80B 5.90A 5.90A 9.00 +.20 8.80 10 1870 ---- 12.10B 6.60A 6.60A 10.10 +.30 9.80 1875 ---- 13.50B 7.40A 13.50B 11.20 +.30 2 10.90 3 3 1880 ---- 15.00B 8.30A 15.00B 12.50 +.30 12.20 2 1885 ---- 16.60B 9.20A 9.20A 13.90 +.30 13.60 6 2 1890 11.70 18.40B 10.30A 16.30B 15.40 +.40 4 15.00 1 1895 ---- 20.30B 11.50A 11.50A 17.10 +.40 3 16.70 3 1900 ---- 22.40B 12.70A 12.70A 18.90 +.50 5 18.40 1 4 1905 ---- 24.60B 14.20A 14.20A 20.80 +.50 20.30 1910 ---- 26.90B 15.70A 15.70A 22.80 +.50 22.30 10 9 1915 ---- 29.30B 17.40A 17.40A 25.10 +.60 24.50 5 1920 ---- 32.00B 19.20A 19.20A 27.40 +.60 26.80 1925 ---- 34.70B 21.10A 21.10A 29.90 +.60 29.30 1930 ---- 37.60B 23.20A 23.20A 32.60 +.70 31.90 1935 ---- 40.60B 25.40A 25.40A 35.40 +.80 34.60 1940 ---- 43.80B 27.70A 27.70A 38.30 +.80 37.50 3 1945 ---- 47.10B 30.20A 30.20A 41.40 +.80 40.60 1950 ---- 49.10B 32.90A 32.90A 44.70 +1.00 1 43.70 1 1955 ---- 52.60B 35.70A 35.70A 48.00 +1.00 47.00 1960 ---- 56.30B 38.60A 38.60A 51.50 +1.10 50.40 1965 ---- 60.00B 41.70A 41.70A 55.10 +1.10 54.00 1970 ---- 63.90B 44.90A 44.90A 58.80 +1.20 57.60 1975 ---- 67.80B 48.30A 48.30A 62.70 +1.30 61.40 1980 ---- 71.90B 51.80A 51.80A 66.60 +1.40 65.20 1985 ---- 76.00B 55.30A 55.30A 70.60 +1.40 69.20 1990 ---- 80.20B 59.10A 59.10A 74.70 +1.50 73.20 1995 ---- 84.50B 62.90A 62.90A 78.90 +1.60 77.30 2000 ---- 88.90B 66.80A 66.80A 83.20 +1.70 81.50 2005 ---- 93.30B 70.80A 70.80A 87.50 +1.70 85.80 2010 ---- 97.70B 74.90A 74.90A 91.90 +1.80 90.10 2015 ---- 102.30B 79.00A 79.00A 96.40 +1.90 94.50 2020 ---- 106.70B 83.30A 83.30A 100.90 +1.90 99.00 2025 ---- 111.30B 87.60A 87.60A 105.50 +2.10 103.40 2030 ---- 116.00B 91.90A 91.90A 110.10 +2.10 108.00 2035 ---- 120.60B 96.40A 96.40A 114.70 +2.10 112.60 2040 ---- 125.30B 100.80A 100.80A 119.40 +2.20 117.20 2045 ---- 130.10B 105.40A 105.40A 124.10 +2.20 121.90 2050 ---- 134.80B 110.00A 110.00A 128.80 +2.30 126.50 2055 ---- 139.60B 114.60A 114.60A 133.60 +2.30 131.30 2060 ---- 144.40B 119.90A 119.90A 138.40 +2.40 136.00 2065 ---- 149.20B 124.50A 124.50A 143.20 +2.40 140.80 2070 ---- 154.10B 129.30A 129.30A 148.00 +2.40 145.60 2075 ---- 158.90B 133.30A 133.30A 152.80 +2.40 150.40 2080 ---- 163.80B 138.70A 138.70A 157.70 +2.50 155.20 2085 ---- 168.70B 143.50A 143.50A 162.50 +2.50 160.00 2090 ---- 173.60B 148.30A 148.30A 167.40 +2.50 164.90 2095 ---- 178.50B 152.90A 152.90A 172.30 +2.60 169.70 2100 ---- 183.40B 157.30A 157.30A 177.20 +2.60 174.60 2105 ---- 188.30B 163.00A 163.00A 182.10 +2.60 179.50 2110 ---- 193.20B 167.80A 167.80A 187.00 +2.60 184.40 2115 ---- 198.10B 172.70A 172.70A 192.00 +2.70 189.30 2120 ---- 203.10B 177.30A 177.30A 196.90 +2.70 194.20 2125 ---- 208.00B 181.70A 181.70A 201.80 +2.70 199.10 2130 ---- 213.00B 187.10A 187.10A 206.80 +2.80 204.00 2135 ---- 217.90B 192.30A 192.30A 211.70 +2.70 209.00 2140 ---- 222.90B 197.30A 197.30A 216.60 +2.70 213.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 116 216 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 248.60B 222.70A 248.60B 228.80 -2.90 231.70 1700 ---- 243.90B 217.70A 243.80B 223.80 -2.90 226.70 1705 ---- 238.60B 212.70A 238.60B 218.80 -2.90 221.70 1710 ---- 233.80B 207.80A 233.80B 213.80 -2.90 216.70 1715 ---- 228.60B 202.80A 228.60B 208.80 -2.90 211.70 1720 ---- 223.80B 197.80A 223.80B 203.90 -2.80 206.70 1725 ---- 219.50B 192.80A 219.50B 198.90 -2.90 201.80 1730 ---- 213.60B 187.90A 213.60B 193.90 -2.90 196.80 1735 ---- 208.60B 182.90A 208.60B 188.90 -2.90 191.80 1740 ---- 203.70B 177.90A 203.70B 184.00 -2.90 186.90 1745 ---- 198.90B 173.00A 198.90B 179.00 -2.90 181.90 1750 ---- 194.60B 168.00A 194.60B 174.10 -2.80 176.90 1755 ---- 188.90B 163.10A 188.80B 169.10 -2.90 172.00 1760 ---- 184.10B 158.10A 184.00B 164.20 -2.80 167.00 1765 ---- 179.00B 153.20A 179.00B 159.20 -2.90 162.10 1770 ---- 174.00B 148.30A 173.90B 154.30 -2.90 157.20 1775 ---- 169.80B 143.40A 169.80B 149.40 -2.90 152.30 1780 ---- 164.20B 138.50A 164.10B 144.50 -2.90 147.40 1785 ---- 159.10B 133.60A 159.00B 139.60 -2.90 142.50 1790 ---- 154.50B 128.80A 154.40B 134.70 -2.90 137.60 1795 ---- 149.60B 123.90A 149.50B 129.90 -2.80 132.70 1800 ---- 145.10B 119.10A 145.10B 125.00 -2.90 127.90 1805 ---- 139.80B 114.40A 139.70B 120.20 -2.90 123.10 1810 ---- 134.90B 109.60A 134.70B 115.40 -2.90 118.30 1815 ---- 129.80B 104.90A 129.60B 110.60 -2.90 113.50 1820 ---- 125.20B 100.20A 125.00B 105.90 -2.90 108.80 1825 ---- 120.90B 95.60A 120.90B 101.20 -2.90 104.10 1830 ---- 115.60B 91.00A 115.40B 96.60 -2.90 99.50 1835 ---- 110.60B 86.50A 110.50B 92.00 -2.90 94.90 1840 ---- 106.00B 82.00A 106.00B 87.50 -2.90 90.40 1845 ---- 101.20B 77.60A 101.00B 83.00 -2.90 85.90 1850 ---- 97.30B 73.30A 97.30B 78.60 -2.90 81.50 1855 ---- 92.70B 69.20A 92.70B 74.30 -2.80 77.10 1860 ---- 88.20B 65.10A 88.20B 70.10 -2.80 72.90 1865 ---- 83.70B 61.10A 83.70B 66.00 -2.70 68.70 1870 ---- 79.30B 57.30A 79.30B 61.90 -2.80 64.70 1875 ---- 75.00B 53.50A 75.00B 58.00 -2.70 60.70 1880 ---- 70.70B 49.80A 70.70B 54.20 -2.70 56.90 1885 ---- 66.60B 46.30A 66.60B 50.50 -2.70 53.20 1890 ---- 62.60B 43.00A 62.60B 47.00 -2.60 49.60 1895 ---- 58.70B 39.60A 58.70B 43.60 -2.60 46.20 1900 ---- 54.90B 36.60A 54.90B 40.30 -2.60 42.90 1905 ---- 51.20B 33.70A 51.20B 37.20 -2.50 39.70 1 1910 ---- 47.60B 30.60A 47.60B 34.20 -2.50 36.70 1915 ---- 44.20B 28.10A 44.20B 31.40 -2.40 33.80 1920 ---- 40.90B 25.60A 40.90B 28.80 -2.30 31.10 1925 26.60 37.80B 23.40A 24.90A 26.30 -2.30 2 28.60 1930 ---- 34.90B 21.30A 34.90B 24.00 -2.20 26.20 1935 ---- 32.00B 19.40A 32.00B 21.80 -2.20 24.00 1940 ---- 29.40B 17.70A 29.40B 19.80 -2.10 21.90 1945 ---- 26.90B 16.10A 26.90B 17.90 -2.10 20.00 1950 ---- 24.60B 14.60A 24.60B 16.20 -2.00 18.20 1955 ---- 22.40B 13.20A 22.40B 14.60 -1.90 16.50 1960 13.30 20.40B 11.90A 13.40B 13.20 -1.80 4 15.00 1965 ---- 18.50B 10.80A 18.50B 11.90 -1.70 13.60 1970 ---- 16.80B 9.80A 9.80A 10.70 -1.70 12.40 1975 ---- 15.20B 8.80A 15.20B 9.60 -1.60 11.20 1980 11.40 13.70B 8.00A 8.20A 8.70 -1.50 2 10.20 1985 ---- 12.40B 7.20A 12.40B 7.80 -1.40 9.20 1990 ---- 11.20B 6.50A 6.50A 7.00 -1.40 8.40 1995 ---- 10.10B 5.90A 5.90A 6.30 -1.30 7.60 2000 ---- 9.10B 5.40A 5.40A 5.70 -1.20 6.90 2005 ---- 8.20B 4.90A 4.90A 5.10 -1.10 6.20 2010 ---- 7.40B 4.40A 4.40A 4.60 -1.10 5.70 2015 ---- 6.70B 4.00A 4.00A 4.20 -.90 5.10 1 2020 ---- 6.00B 3.60A 3.60A 3.80 -.90 4.70 2025 ---- 5.40B 3.30A 3.30A 3.40 -.80 4.20 2030 ---- 4.90B 3.00A 3.00A 3.10 -.80 3.90 2035 ---- 4.40B 2.70A 2.70A 2.80 -.70 3.50 2040 ---- 3.90B 2.50A 2.50A 2.60 -.60 3.20 2045 ---- 3.60B 2.20A 2.20A 2.40 -.50 2.90 2050 ---- 3.20B 2.10A 2.10A 2.20 -.50 2 2.70 2055 ---- 2.90B 1.90A 1.90A 2.00 -.40 2.40 1 2060 ---- 2.60B 1.70A 1.70A 1.80 -.40 2.20 2065 ---- 2.40B 1.60A 1.60A 1.70 -.30 2.00 2070 ---- 2.10B 1.50A 1.50A 1.50 -.30 1.80 2075 ---- 2.00B 1.40A 1.40A 1.40 -.30 1.70 2080 ---- 1.80B 1.30A 1.30A 1.30 -.20 1.50 2085 ---- 1.60B 1.20A 1.20A 1.20 -.20 1.40 2090 ---- 1.50B 1.10A 1.10A 1.10 -.20 1.30 2095 ---- 1.40B 1.00A 1.00A 1.00 -.20 1.20 2100 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 2105 ---- 1.10B .90A 1.10B .90 -.10 1.00 2110 ---- 1.00B ---- 1.00B .80 -.10 .90 2115 ---- 1.00B ---- .90B .80 UNCH .80 2120 ---- .90B ---- .90B .70 -.10 .80 2125 ---- .90B ---- .90B .70 UNCH .70 2130 ---- .80B ---- ---- .60 -.10 .70 2135 ---- .70B ---- .70B .60 UNCH .60 2140 ---- .70B ---- .70B .60 UNCH .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .20 +.10 .10 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 .20 .20 .20 .20 .20 UNCH 2 .20 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .30 +.10 .20 1725 ---- ---- ---- ---- .30 UNCH .30 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .40 +.10 .30 1740 ---- ---- ---- ---- .40 UNCH .40 1745 ---- ---- ---- ---- .40 UNCH .40 1750 ---- ---- .40A .40A .50 UNCH .50 1755 ---- ---- ---- ---- .50 UNCH .50 1760 ---- ---- .50A .50A .60 UNCH .60 1765 ---- .70B .50A .70B .70 +.10 .60 1770 ---- .80B .60A .80B .70 UNCH .70 1775 ---- .90B .60A .90B .80 UNCH .80 1780 ---- 1.00B .70A 1.00B .90 UNCH .90 1785 ---- 1.10B .70A 1.10B 1.00 UNCH 1.00 1790 ---- 1.30B .80A 1.30B 1.10 UNCH 1.10 1795 ---- 1.50B .90A 1.50B 1.30 UNCH 1.30 1800 ---- 1.70B 1.00A 1.70B 1.40 UNCH 2 1.40 1 1805 ---- 1.90B 1.10A 1.90B 1.60 UNCH 1.60 1810 ---- 2.10B 1.20A 2.10B 1.80 UNCH 1.80 1815 ---- 2.40B 1.40A 2.40B 2.00 UNCH 2.00 1820 ---- 2.80B 1.50A 2.80B 2.30 UNCH 2.30 1825 ---- 3.20B 1.70A 3.20B 2.60 UNCH 2.60 1830 ---- 3.60B 1.90A 3.60B 3.00 UNCH 3.00 1835 ---- 4.20B 2.20A 4.20B 3.40 UNCH 3.40 1840 ---- 4.70B 2.40A 4.70B 3.80 UNCH 3.80 1845 ---- 5.40B 2.80A 5.40B 4.40 +.10 4.30 1850 ---- 6.10B 3.10A 6.10B 5.00 +.10 4.90 1855 ---- 7.00B 3.50A 7.00B 5.70 +.10 5.60 1860 ---- 7.90B 4.00A 7.90B 6.40 +.10 6.30 1865 ---- 9.00B 4.50A 4.50A 7.30 +.10 7.20 1870 ---- 10.10B 5.10A 5.10A 8.20 +.10 8.10 1875 ---- 11.40B 5.80A 5.80A 9.30 +.10 4 9.20 1880 ---- 12.80B 6.60A 6.60A 10.50 +.20 10.30 1 1 1885 ---- 14.40B 7.50A 7.50A 11.80 +.20 11.60 1890 13.20 16.10B 8.40A 13.10A 13.30 +.30 4 13.00 1 1895 ---- 17.90B 9.50A 9.50A 14.80 +.30 14.50 1900 ---- 20.00B 10.70A 10.70A 16.60 +.40 16.20 1 1905 ---- 22.10B 12.00A 12.00A 18.40 +.40 18.00 1910 ---- 24.40B 13.50A 13.50A 20.50 +.50 20.00 1915 ---- 26.80B 15.10A 15.10A 22.70 +.50 22.20 1920 ---- 29.40B 16.80A 16.80A 25.00 +.60 24.40 1925 27.50 32.20B 18.70A 27.00A 27.50 +.60 1 26.90 1930 ---- 35.10B 20.70A 20.70A 30.10 +.60 29.50 1935 ---- 38.20B 22.90A 22.90A 33.00 +.80 32.20 1940 ---- 41.40B 25.30A 25.30A 35.90 +.80 35.10 1945 ---- 43.30B 27.80A 27.80A 39.00 +.80 38.20 1 1 1950 ---- 46.80B 30.40A 30.40A 42.30 +.90 41.40 1955 ---- 50.40B 33.30A 33.30A 45.70 +.90 44.80 1960 ---- 54.10B 36.20A 36.20A 49.30 +1.10 1 48.20 1 1 1965 ---- 58.00B 39.40A 39.40A 53.00 +1.10 51.90 1970 ---- 61.90B 42.60A 42.60A 56.80 +1.20 1 55.60 2 1 1975 ---- 65.90B 46.00A 46.00A 60.70 +1.30 59.40 1980 ---- 70.10B 49.60A 49.60A 64.70 +1.30 63.40 1985 ---- 74.30B 53.20A 53.20A 68.90 +1.50 67.40 1990 ---- 78.60B 57.00A 57.00A 73.10 +1.60 71.50 1995 ---- 83.00B 60.90A 60.90A 77.40 +1.70 75.70 2000 ---- 87.40B 64.90A 64.90A 81.70 +1.70 80.00 2005 ---- 91.90B 69.00A 69.00A 86.20 +1.80 84.40 2010 ---- 96.40B 73.20A 73.20A 90.70 +1.90 88.80 2015 ---- 101.00B 77.40A 77.40A 95.20 +1.90 93.30 2020 ---- 105.60B 81.70A 81.70A 99.80 +2.00 97.80 2025 ---- 110.30B 86.10A 86.10A 104.40 +2.10 102.30 2030 ---- 115.00B 90.60A 90.60A 109.10 +2.20 106.90 2035 ---- 119.80B 95.10A 95.10A 113.80 +2.20 111.60 2040 ---- 124.50B 99.60A 99.60A 118.60 +2.30 116.30 2045 ---- 129.30B 104.20A 104.20A 123.30 +2.30 121.00 2050 ---- 134.10B 108.90A 108.90A 128.10 +2.40 125.70 2055 ---- 139.00B 114.20A 114.20A 132.90 +2.40 130.50 2060 ---- 143.80B 118.90A 118.90A 137.80 +2.50 135.30 2065 ---- 148.70B 123.70A 123.70A 142.60 +2.50 140.10 2070 ---- 153.60B 128.40A 128.40A 147.50 +2.60 144.90 2075 ---- 158.40B 132.60A 132.60A 152.40 +2.70 149.70 2080 ---- 163.40B 138.00A 138.00A 157.20 +2.60 154.60 2085 ---- 168.30B 142.70A 142.70A 162.10 +2.70 159.40 2090 ---- 173.20B 147.90A 147.90A 167.00 +2.70 164.30 2095 ---- 178.10B 152.70A 152.70A 172.00 +2.80 169.20 2100 ---- 183.10B 156.80A 156.80A 176.90 +2.80 174.10 2105 ---- 188.00B 162.20A 162.20A 181.80 +2.80 179.00 2110 ---- 192.90B 167.10A 167.10A 186.80 +2.90 183.90 2115 ---- 197.90B 172.00A 172.00A 191.70 +2.80 188.90 2120 ---- 202.90B 177.30A 177.30A 196.60 +2.80 193.80 2125 ---- 207.80B 181.30A 181.30A 201.60 +2.90 198.70 2130 ---- 212.80B 186.80A 186.80A 206.60 +2.90 203.70 2135 ---- 217.70B 192.00A 192.00A 211.50 +2.90 208.60 2140 ---- 222.70B 197.00A 197.00A 216.50 +2.90 213.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 7 5 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 331.90B 305.70A 331.90B 312.00 -3.00 315.00 1600 ---- 327.00B 300.70A 327.00B 307.00 -3.00 310.00 1605 ---- 321.90B 295.70A 321.90B 302.00 -3.00 305.00 1610 ---- 316.90B 290.70A 316.90B 297.00 -3.00 300.00 1615 ---- 311.90B 285.70A 311.90B 292.00 -3.00 295.00 1620 ---- 306.90B 280.70A 306.90B 287.00 -3.00 290.00 1625 ---- 301.90B 275.70A 301.90B 282.00 -3.00 285.00 1630 ---- 296.90B 270.70A 296.90B 277.00 -3.00 280.00 1635 ---- 291.90B 265.70A 291.90B 272.00 -3.00 275.00 1640 ---- 286.90B 260.70A 286.90B 267.00 -3.00 270.00 1645 ---- 281.90B 255.70A 281.90B 262.00 -3.00 265.00 1650 ---- 277.00B 250.70A 277.00B 257.00 -3.00 260.00 1655 ---- 271.90B 245.70A 271.90B 252.00 -3.00 255.00 1660 ---- 266.90B 240.70A 266.90B 247.00 -3.00 250.00 1665 ---- 261.90B 235.70A 261.90B 242.00 -3.00 245.00 1670 ---- 256.90B 230.70A 256.90B 237.00 -3.00 240.00 1675 ---- 251.90B 225.70A 251.90B 232.00 -3.00 235.00 1680 ---- 246.90B 220.70A 246.90B 227.00 -3.00 230.00 1685 ---- 241.90B 215.70A 241.90B 222.00 -3.00 225.00 1690 ---- 236.90B 210.70A 236.90B 217.00 -3.00 220.00 1695 ---- 231.90B 205.70A 231.90B 212.00 -3.00 215.00 1700 ---- 227.00B 200.70A 227.00B 207.00 -3.00 210.00 1705 ---- 221.90B 195.70A 221.90B 202.00 -3.00 205.00 1710 ---- 216.90B 190.70A 216.90B 197.00 -3.00 200.00 1715 ---- 211.90B 185.70A 211.90B 192.00 -3.00 195.00 1720 ---- 206.90B 180.70A 206.90B 187.00 -3.00 190.00 1725 ---- 201.90B 175.70A 201.90B 182.00 -3.00 185.00 1730 ---- 196.90B 170.70A 196.90B 177.00 -3.00 180.00 1735 ---- 191.90B 165.70A 191.90B 172.00 -3.00 175.00 1740 ---- 186.90B 160.70A 186.90B 167.00 -3.00 170.00 1745 ---- 181.90B 155.70A 181.90B 162.00 -3.00 165.00 1750 ---- 177.00B 150.70A 177.00B 157.00 -3.00 160.00 1755 ---- 171.90B 145.70A 171.90B 152.00 -3.00 155.00 1760 ---- 166.90B 140.70A 166.70B 147.00 -3.00 150.00 1765 ---- 161.90B 135.70A 161.90B 142.00 -3.00 145.00 1770 ---- 156.90B 130.70A 156.90B 137.00 -3.00 140.00 1775 ---- 151.90B 125.70A 151.70B 132.00 -3.00 135.00 1780 ---- 147.00B 120.70A 147.00B 127.00 -3.00 130.00 1785 ---- 142.00B 115.70A 142.00B 122.00 -3.00 125.00 1790 ---- 137.00B 110.70A 137.00B 117.00 -3.00 120.00 1795 ---- 132.00B 105.70A 132.00B 112.00 -3.00 115.00 1800 ---- 127.00B 100.70A 127.00B 107.00 -3.00 110.00 1805 ---- 121.90B 95.70A 121.70B 102.00 -3.00 105.00 1810 ---- 116.90B 90.70A 116.90B 97.00 -3.00 100.00 1815 ---- 111.90B 85.70A 111.70B 92.00 -3.00 95.00 1820 ---- 106.90B 80.70A 106.90B 87.00 -3.00 90.00 1 1825 ---- 101.90B 75.70A 101.70B 82.00 -3.00 85.00 1830 ---- 96.90B 70.70A 96.90B 77.00 -3.00 80.00 2 1835 ---- 91.90B 65.70A 91.70B 72.00 -3.00 75.00 22 1840 ---- 86.90B 60.70A 86.90B 67.00 -3.00 70.00 8 1845 ---- 81.90B 55.70A 81.70B 62.00 -3.00 65.00 1 1850 ---- 77.00B 50.70A 77.00B 57.00 -3.00 60.00 18 1855 ---- 71.90B 45.60A 71.90B 52.00 -3.00 55.00 3 1860 ---- 66.90B 40.70A 66.70B 47.00 -3.00 50.00 15 1865 ---- 62.10B 35.70A 61.90B 42.00 -3.00 45.00 3 1870 ---- 57.10B 30.80A 57.00B 37.00 -3.10 1 40.10 7 1875 ---- 52.50B 26.00A 52.40B 32.00 -3.30 35.30 91 1880 ---- 47.10B 21.50A 47.00B 27.00 -3.50 30.50 90 1885 ---- 42.10B 17.00A 41.90B 22.00 -3.90 25.90 64 1890 33.00 37.10B 13.00A 14.20A 17.00 -4.40 1 21.40 50 1895 ---- 32.10B 9.20A 31.80B 12.00 -5.30 1 17.30 3 37 1900 10.20 27.90B 4.10A 4.10A 7.00 -6.50 8 13.50 25 33 1905 10.00 22.50B 1.00A 1.30A 2.00 -8.20 29 10.20 36 20 1910 6.50 17.70B .10A 1.10B .00 -7.40 106 7.40 75 67 1915 5.30 13.10B .10 .10 .00 -5.30 89 5.30 82 54 1920 3.40 8.70B .10 .10 .00 -3.60 79 3.60 111 79 1925 2.00 5.30B .10 .10 .00 -2.50 198 2.50 390 142 1930 1.80 2.90B .10 .10 .00 -1.70 74 1.70 98 83 1935 .50 1.50B .10 .10 .00 -1.10 75 1.10 127 136 1940 .60 .70 .10 .10 .00 -.70 77 .70 75 104 1945 .20 .20 .10A .10A .00 -.50 21 .50 16 21 1950 .20 .20 .10 .10A .00 -.30 16 .30 37 539 1955 .10 .10 .10 .10 .00 -.20 1 .20 228 228 1960 ---- ---- ---- ---- .00 -.10 10 .10 18 40 1965 ---- ---- ---- ---- .00 -.10 1 .10 8 97 1970 ---- ---- ---- ---- .00 -.10 .10 18 25 1975 ---- ---- ---- ---- .00 -.10 .10 6 24 1980 ---- ---- ---- ---- .00 -.10 .10 31 15 1985 ---- ---- ---- ---- .00 -.10 .10 323 1990 ---- ---- ---- ---- .00 -.10 .10 7 108 1995 ---- ---- ---- ---- .00 -.10 .10 2 3 2000 ---- ---- ---- ---- .00 -.10 .10 101 2005 ---- ---- ---- ---- .00 -.10 .10 1 1 2010 ---- ---- ---- ---- .00 -.10 .10 6 2015 ---- ---- ---- ---- .00 -.10 .10 4 2020 ---- ---- ---- ---- .00 -.10 .10 22 2025 ---- ---- ---- ---- .00 -.10 .10 50 2030 ---- ---- ---- ---- .00 -.10 .10 6 20 2035 ---- ---- ---- ---- .00 -.10 .10 2 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 27 2100 ---- ---- ---- ---- .00 -.10 .10 50 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 787 1400 2836 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 2 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 23 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 3 1740 ---- ---- ---- ---- .00 -.10 .10 1 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 36 1755 ---- ---- ---- ---- .00 -.10 .10 17 1760 ---- ---- ---- ---- .00 -.10 .10 7 1765 ---- ---- ---- ---- .00 -.10 .10 2 1770 ---- ---- ---- ---- .00 -.10 .10 35 1775 ---- ---- ---- ---- .00 -.10 .10 24 1780 ---- ---- ---- ---- .00 -.10 .10 36 1785 ---- ---- ---- ---- .00 -.10 .10 151 1790 ---- ---- ---- ---- .00 -.10 .10 131 1795 ---- ---- ---- ---- .00 -.10 .10 44 1800 ---- ---- ---- ---- .00 -.10 .10 1 21 1805 ---- ---- ---- ---- .00 -.10 .10 1 25 1810 ---- ---- ---- ---- .00 -.10 .10 2 10 1815 ---- ---- ---- ---- .00 -.10 .10 27 1820 .10 .10 .10 .10 .00 -.10 1 .10 1 212 1825 ---- ---- ---- ---- .00 -.10 .10 107 1830 ---- ---- ---- ---- .00 -.10 .10 2 44 1835 ---- ---- ---- ---- .00 -.10 .10 50 1840 ---- ---- ---- ---- .00 -.10 .10 1 17 1845 ---- ---- ---- ---- .00 -.10 .10 2 125 1850 .20 .20 .20 .10A .00 -.10 4 .10 26 69 1855 ---- ---- ---- ---- .00 -.10 .10 2 14 1860 .10 .10 .10 .10 .00 -.10 1 .10 8 73 1865 ---- ---- ---- ---- .00 -.10 100 .10 3 7 1870 .30 .30 .10A .10A .00 -.20 13 .20 49 49 1875 .30 .30 .10 .10 .00 -.40 16 .40 49 109 1880 .10 .70B .10 .10 .00 -.60 104 .60 43 315 1885 .50 1.30 .10A .10A .00 -1.00 26 1.00 85 72 1890 2.00 2.30B .10 .10 .00 -1.50 80 1.50 107 96 1895 2.30 3.90B .10 .10 .00 -2.40 33 2.40 69 61 1900 3.00 6.20B .10 .10A .00 -3.60 133 3.60 52 48 1905 4.10 9.00 .10 .10 .00 -5.30 116 5.30 283 93 1910 8.80 12.70B .30 3.90B 3.00 -4.50 198 7.50 155 85 1915 14.70 16.80B .50 10.60B 8.00 -2.40 212 10.40 39 19 1920 22.00 22.00 1.20A 15.80B 13.00 -.70 142 13.70 68 47 1925 24.50 25.00B 2.50A 21.00B 18.00 +.40 67 17.60 122 45 1930 6.00 29.80B 5.00A 25.80B 23.00 +1.20 8 21.80 37 18 1935 ---- 34.60B 8.50A 8.50A 28.00 +1.80 26.20 2 1 1940 17.30 39.60B 12.80A 12.80A 33.00 +2.20 3 30.80 1 1945 ---- 44.50B 17.80A 17.80A 38.00 +2.40 35.60 4 3 1950 ---- 49.50B 22.30A 22.30A 43.00 +2.60 40.40 1955 ---- 54.40B 28.10A 28.10A 48.00 +2.70 45.30 1960 ---- 59.40B 32.80A 32.80A 53.00 +2.80 50.20 1965 ---- 64.40B 37.80A 37.80A 58.00 +2.80 55.20 1970 ---- 69.30B 42.80A 42.80A 63.00 +2.80 60.20 1975 ---- 74.30B 47.20A 47.20A 68.00 +2.80 65.20 1980 ---- 79.30B 53.10A 53.10A 73.00 +2.80 70.20 1985 ---- 84.30B 58.10A 58.10A 78.00 +2.80 75.20 1990 ---- 89.30B 63.10A 63.10A 83.00 +2.80 80.20 1995 ---- 94.30B 68.10A 68.10A 88.00 +2.80 85.20 2000 ---- 99.30B 73.00A 73.00A 93.00 +2.80 90.20 2005 ---- 104.30B 77.90A 77.90A 98.00 +2.80 95.20 2010 ---- 109.30B 83.10A 83.10A 103.00 +2.80 100.20 2015 ---- 114.30B 88.10A 88.10A 108.00 +2.80 105.20 2020 ---- 119.30B 93.10A 93.10A 113.00 +2.80 110.20 2025 ---- 124.30B 98.10A 98.10A 118.00 +2.80 115.20 2030 ---- 129.30B 103.10A 103.10A 123.00 +2.80 120.20 2035 ---- 134.30B 108.10A 108.10A 128.00 +2.80 125.20 2040 ---- 139.30B 113.10A 113.10A 133.00 +2.80 130.20 2045 ---- 144.30B 118.10A 118.10A 138.00 +2.80 135.20 2050 ---- 149.30B 123.00A 123.00A 143.00 +2.80 140.20 2055 ---- 154.30B 128.10A 128.10A 148.00 +2.80 145.20 2060 ---- 159.30B 133.10A 133.10A 153.00 +2.80 150.20 2065 ---- 164.30B 138.10A 138.10A 158.00 +2.80 155.20 2070 ---- 169.30B 143.10A 143.10A 163.00 +2.80 160.20 2075 ---- 174.30B 148.20A 148.20A 168.00 +2.80 165.20 2080 ---- 179.30B 153.20A 153.20A 173.00 +2.80 170.20 2085 ---- 184.30B 158.20A 158.20A 178.00 +2.80 175.20 2090 ---- 189.30B 163.20A 163.20A 183.00 +2.80 180.20 2095 ---- 194.30B 168.10A 168.10A 188.00 +2.80 185.20 2100 ---- 199.30B 173.00A 173.00A 193.00 +2.80 190.20 2105 ---- 204.30B 178.10A 178.10A 198.00 +2.80 195.20 2110 ---- 209.30B 183.10A 183.10A 203.00 +2.80 200.20 2115 ---- 214.30B 188.10A 188.10A 208.00 +2.80 205.20 2120 ---- 219.30B 193.10A 193.10A 213.00 +2.80 210.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1257 1213 2377 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 347.00B 320.70A 347.00B 327.00 -2.90 329.90 1585 ---- 342.10B 315.70A 342.10B 322.00 -2.90 324.90 1590 ---- 337.00B 310.70A 337.00B 317.00 -2.90 319.90 1595 ---- 332.10B 305.70A 332.10B 312.00 -2.90 314.90 1600 ---- 327.00B 300.70A 326.90B 307.00 -2.90 309.90 1605 ---- 322.10B 295.70A 322.10B 302.00 -2.90 304.90 1610 ---- 317.00B 290.70A 317.00B 297.00 -2.90 299.90 1615 ---- 312.10B 285.70A 312.10B 292.00 -2.90 294.90 1620 ---- 307.00B 280.70A 307.00B 287.00 -2.90 289.90 1625 ---- 302.10B 275.70A 302.10B 282.00 -2.90 284.90 1630 ---- 297.00B 270.70A 297.00B 277.00 -2.90 279.90 1635 ---- 292.00B 265.70A 292.00B 272.00 -2.90 274.90 1640 ---- 287.00B 260.70A 287.00B 267.00 -2.90 269.90 1645 ---- 282.10B 255.70A 282.10B 262.00 -2.90 264.90 1650 ---- 277.10B 250.70A 277.10B 257.00 -2.90 259.90 1655 ---- 272.00B 245.70A 272.00B 252.00 -2.90 254.90 1660 ---- 267.00B 240.70A 267.00B 247.00 -2.90 249.90 1665 ---- 262.00B 235.70A 262.00B 242.00 -2.90 244.90 1670 ---- 257.10B 230.70A 257.10B 237.00 -2.90 239.90 1675 ---- 252.10B 225.70A 252.10B 232.00 -2.90 234.90 1680 ---- 247.00B 220.70A 247.00B 227.00 -2.90 229.90 1685 ---- 242.10B 215.70A 242.10B 222.00 -2.90 224.90 1690 ---- 237.00B 210.70A 237.00B 217.00 -2.90 219.90 1695 ---- 232.10B 205.70A 232.10B 212.00 -2.90 214.90 1700 ---- 227.30B 200.70A 227.10B 207.00 -2.90 209.90 1705 ---- 222.00B 195.70A 222.00B 202.00 -2.90 204.90 1710 ---- 217.00B 190.70A 217.00B 197.00 -2.90 199.90 1715 ---- 212.00B 185.70A 212.00B 192.00 -2.90 194.90 1720 ---- 207.00B 180.70A 207.00B 187.00 -2.90 189.90 1725 ---- 202.00B 175.70A 202.00B 182.00 -2.90 184.90 1730 ---- 197.00B 170.70A 197.00B 177.00 -2.90 179.90 1735 ---- 192.00B 165.70A 192.00B 172.10 -2.80 174.90 1740 ---- 187.00B 160.70A 187.00B 167.10 -2.80 169.90 1745 ---- 182.00B 155.70A 182.00B 162.10 -2.80 164.90 1750 ---- 177.00B 150.70A 177.00B 157.10 -2.80 159.90 1755 ---- 172.00B 145.70A 172.00B 152.10 -2.80 154.90 1760 ---- 167.00B 140.70A 167.00B 147.10 -2.80 149.90 1 1765 ---- 162.00B 135.70A 162.00B 142.10 -2.80 144.90 1770 ---- 157.00B 130.70A 157.00B 137.10 -2.90 140.00 1775 ---- 152.30B 125.70A 152.30B 132.10 -2.90 135.00 1780 ---- 147.00B 120.70A 147.00B 127.10 -2.90 130.00 1785 ---- 142.00B 115.70A 142.00B 122.10 -2.90 125.00 1 1790 ---- 137.00B 110.70A 136.90B 117.10 -2.90 120.00 7 1795 ---- 132.00B 105.70A 132.00B 112.10 -2.90 115.00 1800 ---- 127.90B 100.70A 127.90B 107.10 -2.90 110.00 35 1805 ---- 122.00B 95.80A 122.00B 102.10 -2.90 105.00 14 1810 ---- 117.00B 90.80A 117.00B 97.10 -2.90 100.00 66 1815 ---- 112.00B 85.70A 112.00B 92.10 -2.90 95.00 1 1820 ---- 107.00B 80.70A 107.00B 87.10 -2.90 90.00 1825 ---- 102.90B 75.80A 102.90B 82.10 -2.90 85.00 7 1830 ---- 97.40B 70.90A 97.30B 77.10 -3.00 80.10 24 1835 ---- 92.40B 66.10A 92.20B 72.10 -3.00 75.10 6 1840 ---- 87.40B 61.10A 87.20B 67.20 -3.00 70.20 26 1845 ---- 82.30B 56.30A 82.10B 62.30 -3.10 65.40 1 1850 ---- 78.00B 51.50A 78.00B 57.40 -3.20 60.60 1 35 1855 ---- 72.60B 46.80A 72.50B 52.60 -3.20 55.80 8 1860 ---- 67.40B 42.30A 67.20B 47.80 -3.30 1 51.10 12 1865 ---- 62.50B 37.80A 62.30B 43.10 -3.40 46.50 2 75 1870 ---- 57.60B 33.50A 57.40B 38.50 -3.60 1 42.10 13 1875 ---- 53.40B 29.40A 53.40B 34.10 -3.60 37.70 31 1880 28.80 48.60B 25.60A 27.50A 29.70 -3.80 1 33.50 44 1885 ---- 43.90B 22.00A 43.90B 25.60 -3.90 29.50 9 1890 ---- 39.30B 18.40A 39.30B 21.80 -4.00 25.80 15 1895 ---- 34.80B 15.50A 34.80B 18.20 -4.00 22.20 2 69 1900 ---- 30.50B 12.10A 30.50B 15.00 -4.00 13 19.00 2 48 1905 11.10 26.40B 9.90A 12.60B 12.20 -3.90 1 16.10 14 14 1910 13.80 22.60B 8.10A 10.10B 9.70 -3.80 16 13.50 3 35 1915 ---- 19.00B 6.50A 19.00B 7.70 -3.50 19 11.20 9 29 1920 5.20 15.80B 5.10A 15.80B 6.00 -3.20 32 9.20 23 32 1925 6.40 13.00B 3.90A 3.90A 4.60 -3.00 5 7.60 10 22 1930 6.70 10.50B 3.10A 3.10A 3.60 -2.60 2 6.20 2 3 1935 4.20 8.50B 2.40A 2.90B 2.80 -2.20 13 5.00 2 1940 6.20 6.70B 1.90A 1.90A 2.10 -2.00 7 4.10 2 16 1945 2.10 5.30B 1.50A 1.50A 1.70 -1.60 12 3.30 30 87 1950 ---- 4.10B 1.10A 1.10A 1.30 -1.40 5 2.70 18 63 1955 ---- 3.20B .90A .90A 1.00 -1.20 1 2.20 8 9 1960 ---- 2.50B .70A .70A .80 -1.00 1 1.80 3 10 1965 ---- 1.90B .60A .60A .70 -.70 1.40 40 1970 ---- 1.50B .50A .50A .50 -.70 1.20 2 1 1975 ---- 1.10B .40A .40A .40 -.60 1.00 4 63 1980 ---- .90B .40A .40A .40 -.40 10 .80 9 1985 ---- ---- .30A .30A .30 -.40 3 .70 1 10 1990 ---- ---- .30A .30A .30 -.30 .60 1 88 1995 ---- ---- .30A .30A .20 -.30 .50 26 26 2000 ---- ---- .20A .20A .20 -.20 .40 10 26 2005 ---- ---- .20A .20A .20 -.10 .30 24 2010 ---- ---- .20A .20A .10 -.20 .30 2015 .20 .20 .20 .20 .10 -.10 4 .20 1 1 2020 ---- ---- ---- ---- .10 -.10 .20 6 6 2025 ---- ---- ---- ---- .10 -.10 .20 101 101 2030 ---- ---- ---- ---- .10 -.10 .20 2035 ---- ---- ---- ---- .10 UNCH .10 100 100 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 1 2065 ---- ---- ---- ---- .10 UNCH .10 2 2 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 3 3 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 386 1371 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 3 .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 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 .10 3 17 1770 ---- ---- ---- ---- .10 UNCH .10 42 1775 ---- ---- ---- ---- .10 UNCH .10 5 1780 ---- ---- ---- ---- .10 UNCH .10 26 1785 ---- ---- ---- ---- .10 UNCH .10 1 10 1790 ---- ---- ---- ---- .10 UNCH .10 9 1795 ---- ---- ---- ---- .10 UNCH .10 9 1800 ---- ---- ---- ---- .10 UNCH .10 1 31 1805 .20 .20 .10A .10A .10 UNCH 1 .10 9 1810 ---- ---- ---- ---- .10 UNCH .10 25 1815 ---- ---- ---- ---- .10 UNCH .10 136 137 1820 ---- ---- ---- ---- .10 UNCH .10 11 1825 ---- ---- ---- ---- .10 UNCH .10 2 8 1830 ---- ---- ---- ---- .10 -.10 .20 101 110 1835 ---- ---- .20A .20A .20 -.10 .30 42 54 1840 ---- ---- .20A .20A .20 -.20 .40 2 10 1845 ---- .60B .20A .60B .30 -.20 .50 2 7 1850 .30 .90B .30 .50B .40 -.30 2 .70 10 19 1855 .70 1.20B .30A .70A .60 -.30 142 .90 158 1860 ---- 1.60B .40A 1.60B .80 -.40 1.20 4 17 1865 ---- 2.20B .50A .50A 1.10 -.60 1.70 2 8 1870 3.20 3.20 .60A 1.70B 1.50 -.70 112 2.20 7 123 1875 ---- 4.00B .70A .70A 2.10 -.70 2.80 1 34 1880 4.90 5.20B .90A 3.00B 2.80 -.80 19 3.60 31 49 1885 3.80 6.60B 1.20A 4.00B 3.60 -1.00 3 4.60 9 1890 1.70 8.40B 1.60A 5.50B 4.80 -1.10 1 5.90 2 5 1895 10.30 10.50B 2.10A 6.00A 6.20 -1.20 44 7.40 3 11 1900 9.90 12.90B 2.80A 2.80A 8.00 -1.10 54 9.10 17 76 1905 10.10 15.60B 3.70A 10.40B 10.20 -1.00 1 11.20 2 3 1910 12.90 18.70B 4.90A 10.50A 12.70 -.90 12 13.60 16 16 1915 10.10 22.00B 6.40A 6.40A 15.70 -.60 3 16.30 16 11 1920 11.20 24.60B 8.20A 21.10B 19.00 -.30 16 19.30 7 10 1925 15.30 28.50B 10.40A 10.40A 22.60 -.10 4 22.70 3 6 1930 13.50 32.70B 13.00A 17.10A 26.60 +.40 12 26.20 1 1 1935 ---- 37.00B 15.90A 15.90A 30.80 +.70 30.10 1940 ---- 41.50B 19.10A 19.10A 35.10 +1.00 34.10 1 1945 ---- 46.00B 22.70A 22.70A 39.60 +1.20 38.40 1950 ---- 50.60B 26.50A 26.50A 44.30 +1.60 42.70 1955 ---- 55.40B 30.60A 30.60A 49.00 +1.80 47.20 1960 ---- 60.20B 34.90A 34.90A 53.80 +2.00 51.80 1965 ---- 65.10B 39.30A 39.30A 58.60 +2.10 56.50 1970 ---- 70.00B 43.80A 43.80A 63.50 +2.30 61.20 1975 ---- 74.90B 48.50A 48.50A 68.40 +2.40 66.00 1980 ---- 79.80B 53.20A 53.20A 73.30 +2.40 70.90 1985 ---- 84.60B 58.00A 58.00A 78.30 +2.60 75.70 1990 ---- 89.70B 63.50A 63.50A 83.20 +2.60 80.60 1995 ---- 94.70B 68.40A 68.40A 88.20 +2.70 85.50 2000 ---- 99.60B 72.60A 72.60A 93.10 +2.60 90.50 2005 ---- 104.60B 78.30A 78.30A 98.10 +2.70 95.40 2010 ---- 109.60B 83.20A 83.20A 103.10 +2.80 100.30 2015 ---- 114.50B 88.10A 88.10A 108.10 +2.80 105.30 2020 ---- 119.40B 93.10A 93.10A 113.10 +2.80 110.30 2025 ---- 124.40B 97.30A 97.30A 118.10 +2.90 115.20 2030 ---- 129.40B 103.10A 103.10A 123.10 +2.90 120.20 2035 ---- 134.40B 108.10A 108.10A 128.10 +2.90 125.20 2040 ---- 139.40B 113.10A 113.10A 133.10 +2.90 130.20 2045 ---- 144.40B 118.10A 118.10A 138.10 +2.90 135.20 2050 ---- 149.40B 122.20A 122.20A 143.10 +2.90 140.20 2055 ---- 154.40B 128.10A 128.10A 148.10 +3.00 145.10 2060 ---- 159.40B 132.80A 132.80A 153.10 +3.00 150.10 2065 ---- 164.40B 137.90A 137.90A 158.10 +3.00 155.10 2070 ---- 169.40B 142.90A 142.90A 163.10 +3.00 160.10 2075 ---- 174.40B 147.20A 147.20A 168.10 +3.00 165.10 2080 ---- 179.40B 152.90A 152.90A 173.10 +3.00 170.10 2085 ---- 184.40B 157.90A 157.90A 178.00 +2.90 175.10 2090 ---- 189.40B 162.90A 162.90A 183.00 +2.90 180.10 2095 ---- 194.30B 168.10A 168.10A 188.00 +2.90 185.10 2100 ---- 199.40B 172.20A 172.20A 193.00 +2.90 190.10 2105 ---- 204.30B 178.10A 178.10A 198.00 +2.90 195.10 2110 ---- 209.30B 183.10A 183.10A 203.00 +2.90 200.10 2115 ---- 214.30B 188.10A 188.10A 208.00 +2.90 205.10 2120 ---- 219.30B 193.10A 193.10A 213.00 +2.90 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 412 1514 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 312.10B 285.70A 312.10B 292.00 -2.90 294.90 1620 ---- 307.10B 280.70A 307.10B 287.00 -2.90 289.90 1625 ---- 302.10B 275.70A 302.10B 282.00 -2.90 284.90 1630 ---- 297.00B 270.70A 297.00B 277.00 -2.90 279.90 1635 ---- 292.10B 265.70A 292.10B 272.00 -2.90 274.90 1640 ---- 287.00B 260.70A 287.00B 267.00 -2.90 269.90 1645 ---- 282.00B 255.70A 282.00B 262.00 -2.90 264.90 1650 ---- 277.30B 250.70A 277.20B 257.00 -2.90 259.90 1655 ---- 272.10B 245.70A 272.10B 252.00 -2.90 254.90 1660 ---- 267.10B 240.70A 267.10B 247.00 -2.90 249.90 1665 ---- 262.00B 235.70A 262.00B 242.00 -2.90 244.90 1670 ---- 257.00B 230.70A 257.00B 237.00 -2.90 239.90 1675 ---- 252.00B 225.70A 252.00B 232.00 -2.90 234.90 1680 ---- 247.00B 220.70A 247.00B 227.00 -2.90 229.90 1685 ---- 242.00B 215.70A 242.00B 222.00 -2.90 224.90 1690 ---- 237.00B 210.70A 237.00B 217.00 -2.90 219.90 1695 ---- 232.00B 205.70A 232.00B 212.00 -2.90 214.90 1700 ---- 227.30B 200.70A 226.80B 207.00 -2.90 209.90 1705 ---- 222.10B 195.70A 222.10B 202.00 -2.90 204.90 1710 ---- 217.10B 190.70A 217.10B 197.00 -2.90 199.90 1715 ---- 212.00B 185.70A 212.00B 192.00 -2.90 194.90 1720 ---- 207.10B 180.70A 207.10B 187.00 -2.90 189.90 1725 ---- 202.00B 175.70A 202.00B 182.00 -2.90 184.90 1730 ---- 197.10B 170.70A 197.10B 177.00 -2.90 179.90 1735 ---- 192.00B 165.70A 192.00B 172.00 -2.90 174.90 1740 ---- 187.00B 160.70A 187.00B 167.00 -2.90 169.90 1745 ---- 182.00B 155.70A 182.00B 162.00 -2.90 164.90 1750 ---- 177.90B 150.70A 177.90B 157.00 -2.90 159.90 1755 ---- 172.00B 145.70A 172.00B 152.00 -2.90 154.90 1760 ---- 167.00B 140.70A 167.00B 147.00 -2.90 149.90 1765 ---- 162.00B 135.70A 162.00B 142.00 -2.90 144.90 1770 ---- 157.00B 130.70A 157.00B 137.00 -2.90 139.90 1775 ---- 152.90B 125.70A 152.90B 132.00 -2.90 134.90 1780 ---- 147.00B 120.80A 147.00B 127.00 -2.90 129.90 1785 ---- 142.00B 115.80A 142.00B 122.10 -2.80 124.90 1790 ---- 137.00B 110.70A 137.00B 117.10 -2.90 120.00 1795 ---- 132.00B 105.70A 132.00B 112.10 -2.90 115.00 1800 ---- 127.90B 100.80A 127.90B 107.10 -2.90 110.00 1805 ---- 122.20B 95.80A 121.80B 102.10 -3.00 105.10 1810 ---- 117.20B 90.90A 116.90B 97.10 -3.00 100.10 1815 ---- 112.20B 85.90A 112.10B 92.10 -3.10 95.20 1820 ---- 107.30B 81.00A 107.10B 87.10 -3.20 90.30 1825 ---- 103.00B 76.20A 103.00B 82.20 -3.20 85.40 1830 ---- 97.40B 71.30A 97.20B 77.30 -3.20 80.50 1835 ---- 92.40B 66.50A 92.20B 72.40 -3.30 75.70 1 1840 ---- 87.50B 61.80A 87.20B 67.60 -3.30 70.90 1 1845 ---- 82.50B 57.10A 82.40B 62.80 -3.30 66.10 1850 ---- 78.20B 52.50A 78.20B 58.10 -3.40 61.50 1 1855 ---- 72.80B 48.10A 72.60B 53.40 -3.40 56.80 1860 ---- 67.90B 43.70A 67.80B 48.90 -3.40 52.30 1865 ---- 63.70B 39.50A 63.70B 44.40 -3.50 47.90 3 1870 ---- 58.90B 35.50A 58.90B 40.10 -3.50 43.60 1 1875 ---- 54.30B 31.60A 54.30B 35.90 -3.50 39.40 1880 ---- 49.70B 27.90A 49.70B 31.90 -3.50 35.40 1 19 1885 ---- 45.20B 24.50A 45.20B 28.00 -3.60 31.60 1 8 1890 ---- 40.90B 21.00A 40.90B 24.40 -3.60 28.00 2 7 1895 ---- 36.60B 17.60A 36.60B 21.10 -3.60 24.70 1 11 1900 ---- 32.60B 14.90A 32.60B 18.10 -3.50 21.60 1 7 1905 ---- 28.80B 12.70A 28.80B 15.30 -3.40 18.70 1 1 1910 ---- 25.20B 10.70A 25.20B 12.80 -3.30 16.10 4 1915 9.70 21.90B 9.10A 9.60A 10.70 -3.10 2 13.80 1 2 1920 15.40 18.80B 7.60A 8.30B 8.80 -3.00 4 11.80 2 13 1925 15.30 16.10B 6.40A 6.70A 7.30 -2.70 12 10.00 2 5 1930 12.70 13.60B 5.30A 5.40A 6.00 -2.40 2 8.40 1935 9.70 11.50B 4.40A 4.40A 4.90 -2.20 11 7.10 19 17 1940 ---- 9.60B 3.60A 9.60B 4.00 -1.90 5.90 2 2 1945 ---- 8.00B 3.00A 8.00B 3.30 -1.70 5 5.00 2 9 1950 ---- 6.60B 2.50A 2.50A 2.70 -1.50 4.20 1 1955 ---- 5.50B 2.00A 2.00A 2.20 -1.30 3.50 1960 4.10 4.50B 1.70A 1.70A 1.90 -1.00 6 2.90 3 3 1965 ---- 3.70B 1.40A 1.40A 1.50 -1.00 3 2.50 2 5 1970 ---- 3.10B 1.10A 1.10A 1.30 -.80 2.10 1 1975 .90 2.50B .90 .90 1.10 -.60 4 1.70 1 51 1980 ---- 2.00B .80A .80A .90 -.60 1.50 2 2 1985 ---- 1.70B .70A .70A .80 -.50 2 1.30 1990 ---- 1.40B .60A .60A .70 -.40 1 1.10 1 1995 ---- 1.10B .50A .50A .60 -.30 .90 1 2000 ---- .90B .40A .40A .50 -.30 7 .80 1 7 2005 ---- .80B .40A .40A .40 -.30 .70 2010 ---- .70B .30A .70B .40 -.20 .60 2015 .20 .60B .20 .20 .30 -.20 210 .50 5 2020 ---- .50B .30A .50B .30 -.10 .40 2025 ---- ---- .30A .30A .20 -.20 .40 1 1 2030 ---- ---- .20A .20A .20 -.10 .30 2035 ---- ---- .20A .20A .20 -.10 .30 2040 ---- ---- .20A .20A .20 -.10 .30 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 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 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 269 45 190 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 UNCH .10 1 1780 .20 .20 .10A .10A .10 UNCH 1 .10 1 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 -.10 .20 1800 .30 .30 .20A .20A .10 -.10 1 .20 2 3 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- .20A .20A .10 -.20 .30 1 6 1815 ---- ---- .20A .20A .10 -.30 .40 4 1820 .20 .20 .20 .20 .20 -.30 100 .50 1 23 1825 ---- ---- .30A .30A .30 -.30 7 .60 1 2 1830 ---- ---- .30A .30A .40 -.30 .70 11 1835 ---- ---- .40A .40A .50 -.40 1 .90 1840 ---- 1.20B .40A 1.20B .60 -.40 1.00 1 8 1845 ---- 1.50B .50A 1.50B .80 -.50 1.30 1 1 1850 ---- 1.90B .60A 1.90B 1.10 -.50 12 1.60 2 51 1855 ---- 2.50B .70A .70A 1.50 -.50 1 2.00 3 9 1860 ---- 3.20B .90A .90A 1.90 -.50 2.40 11 1865 ---- 4.00B 1.10A 1.10A 2.40 -.60 3.00 3 1870 ---- 5.00B 1.30A 1.30A 3.10 -.60 2 3.70 50 64 1875 ---- 6.20B 1.60A 1.60A 3.90 -.60 1 4.50 1 1880 ---- 7.60B 2.00A 2.00A 4.90 -.60 2 5.50 1 1885 6.90 9.20B 2.50A 6.30B 6.10 -.60 4 6.70 1890 ---- 11.10B 3.20A 3.20A 7.50 -.60 8.10 1 4 1895 ---- 13.30B 4.00A 4.00A 9.10 -.70 9.80 1 1900 7.10 15.70B 5.00A 5.00A 11.10 -.60 1 11.70 2 2 1905 7.30 18.40B 6.20A 6.20A 13.30 -.50 1 13.80 1 1910 ---- 21.40B 7.60A 7.60A 15.80 -.40 16.20 2 1 1915 ---- 24.70B 9.30A 9.30A 18.70 -.20 18.90 1920 12.00 28.20B 11.30A 23.90B 21.80 -.10 2 21.90 8 11 1925 16.70 30.70B 13.50A 27.50B 25.30 +.20 8 25.10 1930 17.20 34.60B 16.10A 31.30B 29.00 +.50 1 28.50 1935 ---- 38.70B 18.90A 18.90A 32.90 +.70 32.20 1940 ---- 43.00B 22.10A 22.10A 37.00 +1.00 36.00 2 1 1945 ---- 47.40B 25.40A 25.40A 41.30 +1.30 40.00 1950 32.00 51.90B 29.10A 48.40B 45.70 +1.50 8 44.20 1955 ---- 56.40B 32.90A 32.90A 50.20 +1.60 48.60 1960 ---- 61.10B 36.90A 36.90A 54.80 +1.80 53.00 1965 ---- 65.80B 41.10A 41.10A 59.50 +2.00 57.50 1970 ---- 70.60B 45.40A 45.40A 64.20 +2.10 62.10 1975 ---- 75.40B 49.80A 49.80A 69.00 +2.20 66.80 1980 ---- 80.20B 54.40A 54.40A 73.90 +2.40 71.50 1985 ---- 85.10B 59.00A 59.00A 78.70 +2.40 76.30 1990 ---- 89.90B 63.70A 63.70A 83.60 +2.50 81.10 1995 ---- 94.90B 68.40A 68.40A 88.50 +2.50 86.00 2000 ---- 99.90B 73.20A 73.20A 93.40 +2.60 90.80 2005 ---- 104.80B 78.80A 78.80A 98.40 +2.70 95.70 2010 ---- 109.80B 83.60A 83.60A 103.30 +2.70 100.60 2015 ---- 114.70B 88.50A 88.50A 108.20 +2.70 105.50 2020 ---- 119.70B 93.40A 93.40A 113.20 +2.70 110.50 2025 ---- 124.70B 97.60A 97.60A 118.20 +2.80 115.40 2030 ---- 129.50B 103.30A 103.30A 123.10 +2.70 120.40 2035 ---- 134.60B 108.20A 108.20A 128.10 +2.80 125.30 2040 ---- 139.60B 113.20A 113.20A 133.10 +2.80 130.30 2045 ---- 144.50B 118.10A 118.10A 138.10 +2.80 135.30 2050 ---- 149.50B 122.40A 122.40A 143.00 +2.80 140.20 2055 ---- 154.40B 128.10A 128.10A 148.00 +2.80 145.20 2060 ---- 159.40B 132.90A 132.90A 153.00 +2.80 150.20 2065 ---- 164.40B 138.20A 138.20A 158.00 +2.80 155.20 2070 ---- 169.40B 143.10A 143.10A 163.00 +2.90 160.10 2075 ---- 174.40B 147.30A 147.30A 168.00 +2.90 165.10 2080 ---- 179.40B 153.10A 153.10A 173.00 +2.90 170.10 2085 ---- 184.40B 158.10A 158.10A 178.00 +2.90 175.10 2090 ---- 189.40B 163.10A 163.10A 183.00 +2.90 180.10 2095 ---- 194.40B 167.80A 167.80A 188.00 +2.90 185.10 2100 ---- 199.40B 172.20A 172.20A 193.00 +2.90 190.10 2105 ---- 204.40B 177.90A 177.90A 198.00 +2.90 195.10 2110 ---- 209.40B 182.90A 182.90A 203.00 +2.90 200.10 2115 ---- 214.40B 187.90A 187.90A 208.00 +2.90 205.10 2120 ---- 219.30B 193.10A 193.10A 213.00 +2.90 210.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 77 228 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 338.60B 312.60A 338.60B 318.80 -2.90 321.70 1610 ---- 333.60B 307.60A 333.60B 313.80 -2.90 316.70 1615 ---- 328.60B 302.60A 328.60B 308.80 -2.90 311.70 1620 ---- 323.60B 297.60A 323.60B 303.80 -2.90 306.70 1625 ---- 318.60B 292.60A 318.60B 298.80 -2.90 301.70 1630 ---- 313.60B 287.60A 313.60B 293.80 -2.90 296.70 1635 ---- 308.60B 282.60A 308.60B 288.80 -2.90 291.70 1640 ---- 303.60B 277.60A 303.60B 283.80 -2.90 286.70 1645 ---- 298.60B 272.60A 298.60B 278.80 -2.90 281.70 1650 ---- 293.60B 267.60A 293.60B 273.80 -2.90 276.70 1655 ---- 288.60B 262.60A 288.60B 268.80 -2.90 271.70 1660 ---- 283.60B 257.60A 283.60B 263.80 -2.90 266.70 1665 ---- 278.60B 252.60A 278.60B 258.80 -2.90 261.70 1670 ---- 273.60B 247.60A 273.60B 253.80 -2.90 256.70 1675 ---- 268.50B 242.60A 268.40B 248.80 -2.90 251.70 1680 ---- 263.60B 237.60A 263.50B 243.80 -2.90 246.70 1685 ---- 258.60B 232.60A 258.50B 238.80 -2.90 241.70 1690 ---- 253.60B 227.60A 253.50B 233.80 -2.90 236.70 1695 ---- 248.60B 222.60A 248.50B 228.80 -2.90 231.70 1700 ---- 243.60B 217.60A 243.50B 223.80 -2.90 226.70 1705 ---- 238.60B 212.60A 238.50B 218.80 -2.90 221.70 1710 ---- 233.60B 207.60A 233.50B 213.80 -2.90 216.70 1715 ---- 228.60B 202.60A 228.50B 208.80 -2.90 211.70 1720 ---- 223.60B 197.60A 223.50B 203.80 -2.90 206.70 1725 ---- 219.50B 192.60A 219.50B 198.80 -2.90 201.70 1730 ---- 213.60B 187.60A 213.60B 193.80 -2.90 196.70 1735 ---- 208.60B 182.60A 208.60B 188.80 -2.90 191.70 1740 ---- 203.60B 177.60A 203.60B 183.80 -2.90 186.70 1745 ---- 198.60B 172.60A 198.60B 178.80 -2.90 181.70 1750 ---- 194.50B 167.60A 194.50B 173.80 -2.90 176.70 1755 ---- 188.60B 162.70A 188.60B 168.80 -2.90 171.70 1760 ---- 183.60B 157.60A 183.60B 163.80 -2.90 166.70 1765 ---- 178.60B 152.70A 178.60B 158.80 -2.90 161.70 1770 ---- 173.60B 147.70A 173.60B 153.80 -2.90 156.70 2 1775 ---- 169.50B 142.70A 169.50B 148.80 -2.90 151.70 1 1780 ---- 163.60B 137.60A 163.60B 143.90 -2.90 146.80 1785 ---- 159.00B 132.60A 158.90B 138.90 -2.90 141.80 1790 ---- 154.00B 127.80A 153.90B 133.90 -2.90 136.80 1795 ---- 148.70B 122.70A 148.70B 129.00 -2.90 131.90 8 1800 ---- 144.60B 117.80A 144.60B 124.00 -2.90 126.90 3 1805 ---- 138.80B 112.80A 138.70B 119.00 -3.00 122.00 1810 ---- 134.20B 107.90A 134.10B 114.10 -2.90 117.00 1815 ---- 128.90B 103.00A 128.90B 109.20 -2.90 112.10 1820 ---- 123.90B 98.10A 123.80B 104.20 -3.00 107.20 1825 ---- 119.70B 93.20A 119.70B 99.30 -3.00 102.30 5 1830 ---- 114.20B 88.50A 113.90B 94.50 -3.00 97.50 4 1835 ---- 109.50B 83.70A 109.40B 89.60 -3.00 92.60 11 1840 ---- 104.60B 78.80A 104.50B 84.80 -3.00 87.80 3 1845 ---- 99.40B 74.10A 99.30B 80.00 -3.10 83.10 6 1850 ---- 95.10B 69.40A 95.10B 75.20 -3.10 78.30 12 1855 ---- 89.90B 64.90A 89.80B 70.50 -3.20 73.70 5 1860 ---- 85.00B 60.40A 85.00B 65.90 -3.10 69.00 2 1865 ---- 80.60B 56.00A 80.60B 61.30 -3.20 64.50 29 1870 ---- 75.90B 51.70A 75.90B 56.80 -3.20 60.00 1875 ---- 71.20B 47.50A 71.20B 52.50 -3.10 55.60 12 1880 ---- 66.50B 43.50A 66.50B 48.20 -3.20 51.40 10 1885 ---- 62.00B 39.60A 62.00B 44.10 -3.10 47.20 3 1890 ---- 57.50B 35.90A 57.50B 40.10 -3.20 1 43.30 6 1895 ---- 53.10B 32.40A 53.10B 36.30 -3.10 39.40 16 1900 ---- 48.80B 28.90A 48.80B 32.70 -3.10 1 35.80 1 17 1905 ---- 44.70B 25.80A 44.70B 29.30 -3.00 32.30 37 1910 ---- 40.70B 23.00A 40.70B 26.00 -3.10 29.10 80 1915 ---- 36.90B 19.80A 36.90B 23.00 -3.00 26.00 1 203 1920 ---- 33.30B 17.20A 33.30B 20.30 -2.90 23.20 2 21 1925 ---- 29.80B 15.10A 29.80B 17.70 -2.90 20.60 5 20 1930 17.20 26.60B 13.20A 14.10A 15.40 -2.80 1 18.20 5 1935 11.50 23.60B 11.50 12.20A 13.40 -2.60 17 16.00 1 18 1940 ---- 20.90B 10.10A 20.90B 11.60 -2.50 1 14.10 2 11 1945 ---- 18.40B 8.70A 18.40B 9.90 -2.40 12.30 22 1950 8.00 16.10B 7.60A 8.10B 8.50 -2.20 1 10.70 2 12 1955 ---- 14.00B 6.50A 14.00B 7.30 -2.00 3 9.30 1960 ---- 12.20B 5.70A 12.20B 6.30 -1.80 8.10 1965 ---- 10.60B 4.90A 10.60B 5.30 -1.70 2 7.00 9 1970 ---- 9.10B 4.20A 9.10B 4.60 -1.50 6.10 22 1975 ---- 7.90B 3.60A 7.90B 3.90 -1.40 2 5.30 1 4 1980 ---- 6.80B 3.10A 3.10A 3.40 -1.20 4.60 16 1985 ---- 5.80B 2.70A 2.70A 2.90 -1.10 4.00 1 1990 ---- 5.00B 2.30A 2.30A 2.50 -1.00 3.50 1 1995 ---- 4.30B 2.00A 2.00A 2.10 -.90 3.00 2000 ---- 3.70B 1.80A 1.80A 1.90 -.70 2.60 13 2005 ---- 3.20B 1.60A 1.60A 1.60 -.70 2.30 3 2010 ---- 2.70B 1.40A 1.40A 1.40 -.60 2.00 9 2015 ---- 2.30B 1.20A 1.20A 1.20 -.60 1.80 5 2 2020 ---- 2.00B 1.10A 1.10A 1.10 -.50 1.60 2 2025 ---- 1.70B 1.00A 1.00A 1.00 -.40 1.40 5 11 2030 ---- 1.50B .90A .90A .80 -.40 1.20 9 9 2035 ---- 1.30B .80A .80A .70 -.40 10 1.10 2040 ---- 1.10B .70A .70A .70 -.30 1.00 4 8 2045 ---- 1.00B .60A .60A .60 -.30 2 .90 2050 ---- .90B .60A .60A .50 -.30 .80 1 1 2055 ---- .80B .50A .80B .50 -.20 .70 4 2060 ---- .70B .50A .70B .40 -.20 .60 1 1 2065 ---- ---- .40A .40A .40 -.20 .60 2070 ---- ---- .40A .40A .40 -.10 .50 2075 ---- ---- .40A .40A .30 -.20 2 .50 2080 ---- ---- ---- ---- .30 -.10 .40 4 2085 ---- ---- .30A .30A .30 -.10 .40 2090 ---- ---- .30A .30A .30 -.10 .40 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- .20A .20A .20 -.10 .30 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 40 704 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 .10 237 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 UNCH .10 8 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 1 .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 UNCH 1 .10 14 1755 ---- ---- ---- ---- .10 UNCH .10 6 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 6 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 22 1780 ---- ---- ---- ---- .20 UNCH .20 12 1785 ---- ---- ---- ---- .20 UNCH .20 11 1790 ---- ---- ---- ---- .20 UNCH .20 11 1795 ---- ---- ---- ---- .30 UNCH .30 3 14 1800 ---- ---- ---- ---- .30 UNCH .30 109 1805 ---- ---- .30A .30A .30 -.10 .40 11 1810 ---- ---- .40A .40A .40 -.10 .50 32 1815 ---- ---- .40A .40A .50 UNCH .50 12 1820 ---- ---- .40A .40A .50 -.10 .60 2 2 1825 ---- .80B .50A .50A .60 -.10 .70 15 1830 ---- ---- .50A .50A .80 -.10 .90 10 1835 1.00 1.10B .60A .90A .90 -.10 2 1.00 3 2 1840 .60 1.40B .60 1.00B 1.00 -.20 1 1.20 1 13 1845 ---- 1.70B .80A 1.70B 1.20 -.30 1.50 1 1850 ---- 2.00B .90A 2.00B 1.50 -.20 1.70 5 12 1855 ---- 2.40B 1.00A 2.40B 1.80 -.20 2.00 2 18 1860 ---- 2.90B 1.20A 2.90B 2.10 -.30 2.40 150 1865 ---- 3.50B 1.40A 1.40A 2.60 -.30 2.90 177 1870 ---- 4.30B 1.60A 1.60A 3.10 -.30 1 3.40 2 42 1875 ---- 5.10B 1.90A 1.90A 3.70 -.30 4.00 16 16 1880 ---- 6.10B 2.30A 2.30A 4.50 -.20 4.70 2 2 1885 6.40 7.30B 2.70A 2.70A 5.40 -.20 12 5.60 24 25 1890 3.50 8.70B 3.20A 7.00B 6.40 -.20 3 6.60 1895 8.50 10.20B 3.80A 7.40A 7.60 -.20 4 7.80 6 1900 10.00 12.00B 4.60A 4.60A 8.90 -.20 25 9.10 1 3 1905 10.70 14.00B 5.50A 10.20A 10.50 -.20 4 10.70 5 6 1910 ---- 16.10B 6.50A 6.50A 12.30 -.10 12.40 19 1915 17.30 18.60B 7.70A 15.00B 14.30 UNCH 15 14.30 1 1920 ---- 21.20B 9.10A 9.10A 16.50 UNCH 1 16.50 1 1925 ---- 24.00B 10.60A 10.60A 18.90 UNCH 18.90 1 1 1930 ---- 27.10B 12.50A 12.50A 21.60 +.10 21.50 1935 ---- 30.30B 14.50A 14.50A 24.60 +.30 3 24.30 1940 ---- 32.50B 16.70A 16.70A 27.70 +.40 27.30 1945 ---- 36.20B 19.20A 19.20A 31.10 +.50 30.60 1950 ---- 40.00B 21.90A 21.90A 34.70 +.70 34.00 1955 ---- 43.90B 24.80A 24.80A 38.50 +.90 37.60 1960 ---- 48.00B 28.00A 28.00A 42.40 +1.00 41.40 1965 ---- 52.20B 31.40A 31.40A 46.50 +1.20 45.30 1970 ---- 56.60B 34.90A 34.90A 50.70 +1.30 49.40 1975 ---- 61.00B 38.60A 38.60A 55.10 +1.60 53.50 1980 ---- 65.50B 42.50A 42.50A 59.50 +1.70 57.80 1985 ---- 70.10B 46.60A 46.60A 64.00 +1.80 62.20 1990 ---- 74.70B 50.70A 50.70A 68.60 +1.90 66.70 1995 ---- 79.40B 55.00A 55.00A 73.30 +2.10 71.20 2000 ---- 84.20B 59.40A 59.40A 78.00 +2.20 75.80 2005 ---- 89.00B 63.90A 63.90A 82.70 +2.20 80.50 2010 ---- 93.80B 68.40A 68.40A 87.50 +2.30 85.20 2015 ---- 98.50B 73.00A 73.00A 92.30 +2.30 90.00 2020 ---- 103.50B 77.70A 77.70A 97.20 +2.40 94.80 2025 ---- 108.40B 82.40A 82.40A 102.10 +2.50 99.60 2030 ---- 113.30B 87.10A 87.10A 106.90 +2.50 104.40 2035 ---- 118.20B 92.00A 92.00A 111.80 +2.50 109.30 2040 ---- 123.10B 96.70A 96.70A 116.80 +2.60 114.20 2045 ---- 128.10B 102.30A 102.30A 121.70 +2.60 119.10 2050 ---- 133.00B 106.50A 106.50A 126.60 +2.60 124.00 2055 ---- 137.90B 112.00A 112.00A 131.60 +2.70 128.90 2060 ---- 142.90B 116.90A 116.90A 136.50 +2.70 133.80 2065 ---- 147.80B 121.80A 121.80A 141.50 +2.70 138.80 2070 ---- 152.80B 126.50A 126.50A 146.40 +2.70 143.70 2075 ---- 157.80B 131.00A 131.00A 151.40 +2.70 148.70 2080 ---- 162.80B 136.70A 136.70A 156.40 +2.80 153.60 2085 ---- 167.80B 141.30A 141.30A 161.40 +2.80 158.60 2090 ---- 172.60B 146.40A 146.40A 166.30 +2.80 163.50 2095 ---- 177.60B 151.60A 151.60A 171.30 +2.80 168.50 2100 ---- 182.60B 155.80A 155.80A 176.30 +2.80 173.50 2105 ---- 187.60B 161.50A 161.50A 181.30 +2.80 178.50 2110 ---- 192.50B 166.60A 166.60A 186.30 +2.90 183.40 2115 ---- 197.50B 171.50A 171.50A 191.30 +2.90 188.40 2120 ---- 202.50B 176.40A 176.40A 196.20 +2.80 193.40 2125 ---- 207.50B 180.70A 180.70A 201.20 +2.80 198.40 2130 ---- 212.50B 186.10A 186.10A 206.20 +2.80 203.40 2135 ---- 217.50B 191.50A 191.50A 211.20 +2.80 208.40 2140 ---- 222.50B 196.60A 196.60A 216.20 +2.90 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 75 1523 OG FEB23 Gold Option CALL 1000 ---- 927.20B 900.70A 927.10B 907.00 -2.90 909.90 1025 ---- 901.90B 875.70A 901.90B 882.00 -2.90 884.90 1050 ---- 877.20B 850.70A 877.10B 857.00 -2.90 859.90 1075 ---- 851.90B 825.70A 851.90B 832.00 -2.90 834.90 1100 ---- 827.20B 800.70A 827.10B 807.00 -2.90 809.90 1125 ---- 801.90B 775.70A 801.90B 782.00 -2.90 784.90 1150 ---- 777.20B 750.70A 777.10B 757.00 -2.90 759.90 1175 ---- 752.00B 725.70A 751.90B 732.00 -2.90 734.90 1200 ---- 727.20B 700.70A 727.10B 707.00 -2.90 709.90 1 1225 ---- 702.20B 675.70A 702.10B 682.00 -2.90 684.90 1250 ---- 676.90B 650.60A 676.80B 657.00 -2.90 659.90 1275 ---- 651.90B 625.60A 651.80B 632.00 -2.90 634.90 1300 ---- 627.20B 600.70A 627.10B 607.00 -2.90 609.90 1325 ---- 602.00B 575.70A 602.00B 582.00 -2.90 584.90 1350 ---- 577.10B 550.70A 576.80B 557.00 -2.90 559.90 5 1360 ---- 567.00B 540.70A 567.00B 547.00 -2.90 549.90 1370 ---- 557.20B 530.70A 557.10B 537.00 -2.90 539.90 1375 ---- 552.20B 525.70A 552.10B 532.00 -2.90 534.90 1380 ---- 547.20B 520.70A 547.10B 527.00 -2.90 529.90 1390 ---- 537.20B 510.70A 537.10B 517.00 -2.90 519.90 1400 ---- 527.20B 500.60A 527.10B 507.00 -2.90 509.90 1410 ---- 517.20B 490.70A 517.10B 497.00 -2.90 499.90 1420 ---- 507.20B 480.70A 507.10B 487.00 -2.90 489.90 1425 ---- 502.20B 475.70A 502.10B 482.00 -2.90 484.90 1430 ---- 497.20B 470.70A 497.10B 477.00 -2.90 479.90 1440 ---- 487.20B 460.70A 487.10B 467.00 -2.90 469.90 1445 ---- 482.20B 455.70A 482.10B 462.00 -2.90 464.90 1450 ---- 477.20B 450.70A 476.80B 457.00 -2.90 459.90 1455 ---- 472.00B 445.70A 471.90B 452.00 -2.90 454.90 1460 ---- 467.00B 440.70A 466.90B 447.00 -2.90 449.90 1465 ---- 462.10B 435.70A 462.00B 442.00 -2.90 444.90 1470 ---- 456.80B 430.70A 456.80B 437.00 -2.90 439.90 1475 ---- 451.80B 425.70A 451.70B 432.00 -2.90 434.90 1480 ---- 446.90B 420.70A 446.80B 427.00 -2.90 429.90 1485 ---- 441.90B 415.70A 441.90B 422.00 -2.90 424.90 1490 ---- 437.00B 410.70A 436.90B 417.00 -2.90 419.90 1495 ---- 431.90B 405.70A 431.90B 412.00 -2.90 414.90 1500 ---- 427.00B 400.70A 427.00B 407.00 -2.90 409.90 1505 ---- 421.90B 395.70A 421.90B 402.00 -2.90 404.90 1510 ---- 416.90B 390.70A 416.90B 397.00 -2.90 399.90 1515 ---- 411.90B 385.70A 411.90B 392.00 -2.90 394.90 2 1520 ---- 406.80B 380.70A 406.70B 387.00 -2.90 389.90 1525 ---- 402.00B 375.70A 401.90B 382.00 -2.90 384.90 1530 ---- 397.00B 370.70A 396.90B 377.00 -2.90 379.90 1535 ---- 391.90B 365.70A 391.90B 372.00 -2.90 374.90 1540 ---- 386.90B 360.70A 386.70B 367.00 -2.90 369.90 1545 ---- 381.90B 355.70A 381.80B 362.00 -2.90 364.90 1550 ---- 377.10B 350.70A 376.80B 357.00 -2.90 359.90 1 1555 ---- 372.00B 345.70A 371.90B 352.00 -2.90 354.90 1560 ---- 366.80B 340.70A 366.70B 347.00 -2.90 349.90 1565 ---- 362.00B 335.70A 361.90B 342.00 -2.90 344.90 1570 ---- 356.80B 330.70A 356.70B 337.00 -2.90 339.90 1575 ---- 351.80B 325.70A 351.70B 332.00 -2.90 334.90 1580 ---- 346.90B 320.70A 346.90B 327.00 -2.90 329.90 1585 ---- 341.90B 315.70A 341.90B 322.00 -2.90 324.90 1590 ---- 336.90B 310.70A 336.70B 317.00 -2.90 319.90 1595 ---- 331.90B 305.70A 331.70B 312.00 -2.90 314.90 1600 ---- 326.90B 300.70A 326.90B 307.00 -2.90 309.90 8 27 1605 ---- 321.90B 295.70A 321.70B 302.00 -2.90 304.90 1610 ---- 317.00B 290.70A 316.90B 297.00 -2.90 299.90 50 1615 ---- 311.90B 285.70A 311.90B 292.00 -2.90 294.90 1620 ---- 306.90B 280.70A 306.90B 287.00 -2.90 289.90 2 1625 ---- 301.90B 275.70A 301.90B 282.00 -2.90 284.90 9 1630 ---- 296.90B 270.70A 296.70B 277.00 -2.90 279.90 8 1635 ---- 291.90B 265.70A 291.90B 272.00 -2.90 274.90 52 1640 ---- 286.80B 260.70A 286.70B 267.00 -2.90 269.90 1645 ---- 281.80B 255.70A 281.70B 262.00 -2.90 264.90 1650 ---- 277.10B 250.70A 276.80B 257.00 -2.90 259.90 114 1655 ---- 271.80B 245.70A 271.70B 252.00 -2.90 254.90 12 1660 ---- 266.90B 240.70A 266.90B 247.00 -2.90 249.90 1 811 1665 ---- 261.90B 235.70A 261.90B 242.00 -2.90 244.90 2 1670 ---- 256.90B 230.70A 256.70B 237.00 -2.90 239.90 548 1675 ---- 251.80B 225.70A 251.70B 232.00 -2.90 234.90 969 1680 ---- 246.90B 220.70A 246.90B 227.00 -2.90 229.90 186 1685 ---- 241.80B 215.70A 241.70B 222.00 -2.90 224.90 199 1690 ---- 236.80B 210.70A 236.70B 217.00 -2.90 219.90 130 1695 ---- 231.80B 205.70A 231.70B 212.00 -2.90 214.90 46 1700 ---- 226.90B 200.70A 226.90B 207.00 -2.90 209.90 1442 1705 ---- 221.80B 195.70A 221.70B 202.00 -2.90 204.90 45 1710 ---- 216.80B 190.70A 216.70B 197.00 -2.90 199.90 1 28 1715 ---- 211.80B 185.70A 211.70B 192.00 -2.90 194.90 193 1720 ---- 206.90B 180.70A 206.90B 187.00 -2.90 189.90 179 1725 ---- 202.90B 175.70A 202.90B 182.00 -2.90 184.90 187 1730 ---- 196.90B 170.70A 196.70B 177.00 -2.90 179.90 272 1735 ---- 191.90B 165.70A 191.90B 172.00 -2.90 174.90 210 1740 ---- 187.10B 160.70A 187.10B 167.00 -2.90 169.90 949 1745 ---- 181.90B 155.70A 181.90B 162.00 -2.90 164.90 104 1750 ---- 177.90B 150.70A 177.90B 157.00 -2.90 159.90 3 3399 1755 ---- 171.90B 145.80A 171.90B 152.00 -2.90 154.90 315 1760 ---- 167.10B 140.80A 167.10B 147.00 -2.90 149.90 1966 1765 ---- 161.90B 135.80A 161.90B 142.00 -2.90 144.90 421 1770 ---- 157.10B 130.80A 157.10B 137.00 -3.00 140.00 1445 1775 ---- 152.90B 125.80A 152.90B 132.00 -3.00 135.00 447 1780 134.70 147.30B 120.70A 127.70B 127.00 -3.00 9 130.00 473 1785 ---- 142.30B 115.70A 142.20B 122.00 -3.00 125.00 483 1790 ---- 137.30B 110.90A 137.20B 117.10 -3.00 120.10 987 1795 ---- 132.30B 105.80A 132.20B 112.10 -3.00 115.10 1 163 1800 ---- 127.90B 100.90A 127.90B 107.10 -3.00 110.10 16 3200 1805 ---- 122.10B 95.90A 121.90B 102.20 -3.00 105.20 1 431 1810 ---- 117.30B 91.00A 117.00B 97.20 -3.00 100.20 429 1815 ---- 112.60B 86.10A 112.50B 92.30 -3.00 95.30 476 1820 90.00 107.30B 81.40A 84.60A 87.40 -3.00 2 90.40 4 824 1825 ---- 103.10B 76.40A 103.10B 82.50 -3.10 1 85.60 2 1362 1830 ---- 97.70B 71.60A 97.50B 77.70 -3.00 80.70 547 1835 ---- 92.50B 66.90A 92.40B 72.80 -3.10 75.90 19 1184 1840 ---- 87.60B 62.20A 87.40B 68.10 -3.10 71.20 27 1508 1845 63.10 82.70B 57.70A 64.30B 63.30 -3.20 3 66.50 1 749 1850 69.70 78.50B 53.10A 62.80B 58.60 -3.30 39 61.90 51 5785 1855 ---- 73.10B 48.60A 73.10B 54.10 -3.20 57.30 539 1860 56.10 68.80B 44.40A 46.90A 49.60 -3.30 2 52.90 1 1568 1865 ---- 64.10B 40.30A 64.10B 45.20 -3.30 48.50 25 501 1870 51.10 59.40B 36.30A 41.70B 40.90 -3.40 6 44.30 27 808 1875 ---- 54.80B 32.50A 54.80B 36.80 -3.40 47 40.20 22 1748 1880 30.00 50.30B 29.00A 30.70A 32.90 -3.40 4 36.30 138 1165 1885 ---- 45.90B 24.90A 45.90B 29.20 -3.40 32.60 23 808 1890 22.10 41.70B 22.00A 28.70B 25.70 -3.40 3 29.10 4 736 1895 33.90 37.50B 18.70A 23.60B 22.50 -3.30 4 25.80 22 719 1900 19.10 33.60B 16.20A 20.10B 19.50 -3.20 336 22.70 445 7061 1905 14.90 29.90B 13.90A 16.30B 16.80 -3.10 54 19.90 28 597 1910 14.50 26.40B 11.90A 14.80B 14.40 -3.00 190 17.40 101 707 1915 15.00 23.20B 10.10A 12.40B 12.20 -2.80 90 15.00 284 730 1920 9.20 20.10B 8.60 9.80B 10.30 -2.70 206 13.00 1028 870 1925 7.20 17.50B 7.20 8.30B 8.70 -2.40 278 11.10 462 2794 1930 10.10 15.20 6.10A 6.90B 7.30 -2.20 185 9.50 462 625 1935 5.20 12.90B 5.20 5.40A 6.10 -2.00 36 8.10 110 392 1940 4.40 11.00B 4.30 4.70B 5.00 -1.90 96 6.90 111 713 1945 4.60 9.30B 3.70A 3.90 4.20 -1.70 55 5.90 92 129 1950 4.40 7.90 3.10A 3.10A 3.50 -1.50 1578 5.00 846 3330 1955 4.20 6.60B 2.60 2.70 2.90 -1.40 142 4.30 23 275 1960 3.60 5.60B 2.20A 2.20A 2.40 -1.20 36 3.60 32 432 1965 2.00 4.70B 1.90A 3.30B 2.00 -1.10 18 3.10 50 337 1970 2.10 3.90B 1.60 1.60A 1.70 -.90 41 2.60 36 477 1975 2.20 3.30B 1.20 1.30 1.40 -.80 12 2.20 83 642 1980 1.20 2.70B 1.00 1.00 1.20 -.70 293 1.90 133 382 1985 1.20 2.30B .80 .90B 1.10 -.50 75 1.60 9 404 1990 1.10 1.90B .80A .80A .90 -.50 7 1.40 15 296 1995 1.10 1.60B .70 .70 .80 -.40 23 1.20 52 69 2000 1.00 1.50 .60 .60 .70 -.30 1004 1.00 339 3536 2005 .90 1.10 .50 .50 .60 -.30 47 .90 23 112 2010 ---- 1.00B .50A .50A .50 -.30 6 .80 44 175 2015 .40 .80B .40 .40 .50 -.20 10 .70 101 2020 .40 .70B .40 .40 .40 -.20 4 .60 24 306 2025 .40 .60B .30 .30 .40 -.10 24 .50 20 1261 2030 .40 .60 .30 .30 .30 -.20 23 .50 5 173 2035 .40 .50B .30A .30A .30 -.10 19 .40 36 123 2040 .20 .40B .20 .20 .30 UNCH 14 .30 32 437 2045 ---- ---- .20A .20A .20 -.10 .30 528 2050 .30 .30 .20 .20 .20 -.10 342 .30 84 1311 2055 ---- .30B ---- .30B .20 UNCH .20 3 58 2060 ---- ---- ---- ---- .20 UNCH .20 2 68 2065 .20 .20 .20 .20 .20 UNCH 100 .20 24 2070 ---- ---- ---- ---- .20 UNCH .20 1 147 2075 ---- .20B ---- .20B .10 UNCH .10 237 2080 .10 .10 .10 .10 .10 UNCH 25 .10 9 146 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 14 44 2095 .10 .10 .10 .10 .10 UNCH 1 .10 90 2100 ---- ---- ---- ---- .10 UNCH .10 18 1965 2105 ---- ---- ---- ---- .10 UNCH .10 14 2110 ---- ---- ---- ---- .10 UNCH .10 55 82 2115 ---- ---- ---- ---- .10 UNCH .10 15 36 2120 ---- ---- ---- ---- .10 UNCH .10 10 515 2125 ---- ---- ---- ---- .10 UNCH .10 3 78 2130 ---- ---- ---- ---- .10 UNCH .10 19 2135 ---- ---- ---- ---- .10 UNCH .10 53 2140 ---- ---- ---- ---- .10 UNCH .10 27 2145 ---- ---- ---- ---- .10 UNCH .10 7 2150 ---- ---- ---- ---- .10 UNCH .10 573 2155 ---- ---- ---- ---- .10 UNCH .10 30 2160 ---- ---- ---- ---- .10 UNCH .10 38 2165 ---- ---- ---- ---- .10 UNCH .10 88 2170 ---- ---- ---- ---- .10 UNCH .10 147 2175 ---- ---- ---- ---- .10 UNCH .10 166 2180 ---- ---- ---- ---- .10 UNCH .10 12 2185 ---- ---- ---- ---- .10 UNCH .10 37 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 27 34 2200 ---- ---- ---- ---- .10 UNCH .10 2251 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 46 2215 ---- ---- ---- ---- .10 UNCH .10 39 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 ---- ---- ---- ---- .10 UNCH .10 80 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 ---- ---- ---- ---- .10 UNCH .10 8 700 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 7336 2310 ---- ---- ---- ---- .10 UNCH .10 1 116 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 ---- 1027.20B 1000.70A 1027.10B 1007.00 -2.90 1009.90 950 ---- 977.20B 950.70A 977.10B 957.00 -2.90 959.90 975 ---- 951.90B 925.70A 951.90B 932.00 -2.90 934.90 OG MAR23 Gold Option CALL 1000 ---- 943.40B 917.80A 943.20B 923.80 -2.90 926.70 1025 ---- 918.40B 892.80A 918.40B 898.80 -2.90 901.70 1050 ---- 893.50B 867.80A 893.50B 873.80 -2.90 876.70 1075 ---- 868.40B 842.80A 868.20B 848.80 -2.90 851.70 1100 ---- 843.50B 817.80A 843.50B 823.80 -2.90 826.70 1125 ---- 818.50B 792.80A 818.40B 798.80 -2.90 801.70 1150 ---- 793.50B 767.70A 793.50B 773.80 -2.90 776.70 1175 ---- 768.50B 742.80A 768.50B 748.80 -2.90 751.70 1200 ---- 743.80B 717.70A 743.70B 723.80 -2.90 726.70 1225 ---- 718.90B 692.70A 718.80B 698.80 -2.90 701.70 1250 ---- 693.80B 667.70A 693.70B 673.80 -2.90 676.70 1275 ---- 668.80B 642.70A 668.70B 648.80 -2.90 651.70 1300 ---- 643.80B 617.70A 643.70B 623.80 -2.90 626.70 1325 ---- 618.80B 592.70A 618.70B 598.80 -2.90 601.70 1350 ---- 593.60B 567.70A 593.50B 573.80 -2.90 576.70 3 1360 ---- 583.70B 557.70A 583.40B 563.80 -2.90 566.70 1370 ---- 573.70B 547.70A 573.30B 553.80 -2.90 556.70 1375 ---- 568.70B 542.70A 568.30B 548.80 -2.90 551.70 1380 ---- 563.70B 537.70A 563.30B 543.80 -2.90 546.70 1390 ---- 553.50B 527.70A 553.40B 533.80 -2.90 536.70 1400 ---- 543.40B 517.70A 543.30B 523.80 -2.90 526.70 1410 ---- 533.50B 507.70A 533.40B 513.80 -2.90 516.70 1420 ---- 523.50B 497.70A 523.30B 503.80 -2.90 506.70 1425 ---- 518.40B 492.70A 518.30B 498.80 -2.90 501.70 1430 ---- 513.50B 487.70A 513.30B 493.80 -2.90 496.70 1440 ---- 503.50B 477.70A 503.40B 483.80 -2.90 486.70 1450 ---- 493.50B 467.70A 493.50B 473.80 -2.90 476.70 1460 ---- 483.50B 457.70A 483.40B 463.80 -2.90 466.70 1465 ---- 478.50B 452.70A 478.40B 458.80 -2.90 461.70 1470 ---- 473.50B 447.70A 473.40B 453.80 -2.90 456.70 1475 ---- 468.60B 442.70A 468.50B 448.80 -2.90 451.70 1480 ---- 463.50B 437.70A 463.40B 443.80 -2.90 446.70 1485 ---- 458.70B 432.70A 458.70B 438.80 -2.90 441.70 1490 ---- 453.50B 427.70A 453.40B 433.80 -2.90 436.70 1495 ---- 448.50B 422.70A 448.50B 428.80 -2.90 431.70 1500 ---- 443.70B 417.70A 443.60B 423.80 -2.90 426.70 1505 ---- 438.50B 412.70A 438.40B 418.80 -2.90 421.70 1510 ---- 433.50B 407.70A 433.40B 413.80 -2.90 416.70 1515 ---- 428.50B 402.70A 428.30B 408.80 -2.90 411.70 1520 ---- 423.50B 397.70A 423.50B 403.80 -2.90 406.70 1525 ---- 418.50B 392.70A 418.40B 398.80 -2.90 401.70 1 1530 ---- 413.50B 387.70A 413.50B 393.80 -2.90 396.70 1535 ---- 408.50B 382.70A 408.40B 388.80 -2.90 391.70 1540 ---- 403.50B 377.70A 403.40B 383.80 -2.90 386.70 1545 ---- 398.50B 372.70A 398.40B 378.80 -2.90 381.70 1550 ---- 393.70B 367.70A 393.50B 373.80 -2.90 376.70 1555 ---- 388.60B 362.70A 388.50B 368.80 -2.90 371.70 1560 ---- 383.50B 357.70A 383.40B 363.80 -2.90 366.70 1565 ---- 378.50B 352.70A 378.40B 358.80 -2.90 361.70 1570 ---- 373.50B 347.70A 373.40B 353.80 -2.90 356.70 1575 ---- 368.50B 342.70A 368.40B 348.80 -2.90 351.70 1580 ---- 363.90B 337.70A 363.70B 343.80 -2.90 346.70 1585 ---- 358.70B 332.70A 358.60B 338.80 -2.90 341.70 1590 ---- 353.70B 327.70A 353.60B 333.80 -2.90 336.70 1595 ---- 348.60B 322.70A 348.60B 328.80 -2.90 331.70 1600 ---- 343.60B 317.70A 343.60B 323.80 -2.90 326.70 3 1605 ---- 338.60B 312.70A 338.60B 318.80 -2.90 321.70 1610 ---- 333.60B 307.70A 333.60B 313.80 -2.90 316.70 1615 ---- 328.60B 302.70A 328.60B 308.80 -2.90 311.70 1 1620 ---- 323.70B 297.70A 323.60B 303.80 -2.90 306.70 1625 ---- 318.60B 292.70A 318.60B 298.80 -2.90 301.70 6 1630 ---- 313.60B 287.70A 313.60B 293.80 -2.90 296.70 3 1635 ---- 308.60B 282.70A 308.60B 288.80 -2.90 291.70 1 1640 ---- 303.60B 277.70A 303.60B 283.80 -2.90 286.70 4 1645 ---- 298.60B 272.70A 298.60B 278.80 -2.90 281.70 12 1650 ---- 293.70B 267.70A 293.60B 273.80 -2.90 276.70 115 1655 ---- 288.60B 262.70A 288.60B 268.80 -2.90 271.70 25 1660 ---- 283.60B 257.80A 283.60B 263.80 -2.90 266.70 10 1665 ---- 278.60B 252.80A 278.60B 258.80 -2.90 261.70 9 1670 ---- 273.60B 247.80A 273.60B 253.80 -3.00 256.80 14 1675 ---- 269.50B 242.80A 269.50B 248.90 -2.90 251.80 97 1680 ---- 263.60B 237.80A 263.40B 243.90 -2.90 246.80 243 1685 ---- 258.60B 232.90A 258.60B 238.90 -2.90 241.80 84 1690 ---- 253.80B 227.90A 253.70B 233.90 -2.90 236.80 262 1695 ---- 249.00B 222.90A 248.90B 229.00 -2.90 231.90 10 1700 ---- 244.60B 218.00A 244.60B 224.00 -2.90 226.90 449 1705 ---- 238.80B 213.00A 238.70B 219.00 -3.00 222.00 12 1710 ---- 234.20B 208.00A 234.10B 214.10 -2.90 217.00 64 1715 ---- 228.90B 203.20A 228.90B 209.10 -3.00 212.10 5 1720 ---- 223.90B 198.20A 223.80B 204.20 -2.90 207.10 22 1725 ---- 219.80B 193.20A 219.80B 199.20 -3.00 202.20 308 1730 ---- 214.40B 188.30A 214.30B 194.30 -3.00 197.30 18 1735 ---- 209.10B 183.40A 209.00B 189.40 -3.00 192.40 32 1740 ---- 204.50B 178.60A 204.40B 184.50 -3.00 187.50 17 1745 ---- 199.70B 173.80A 199.60B 179.60 -3.00 182.60 271 1750 ---- 195.10B 168.90A 195.10B 174.70 -3.00 177.70 1 507 1755 ---- 189.60B 164.10A 189.40B 169.90 -2.90 172.80 31 1760 ---- 184.70B 159.20A 184.60B 165.00 -3.00 168.00 158 1765 ---- 179.80B 154.40A 179.70B 160.20 -3.00 163.20 410 1770 ---- 175.20B 149.60A 175.10B 155.40 -3.00 158.40 213 1775 ---- 170.70B 144.90A 170.70B 150.70 -2.90 153.60 950 1780 ---- 165.50B 140.20A 165.40B 145.90 -2.90 148.80 160 1785 ---- 160.70B 135.40A 160.60B 141.20 -2.90 144.10 815 1790 ---- 155.90B 130.80A 155.80B 136.50 -2.90 139.40 32 1795 ---- 150.90B 126.10A 150.80B 131.90 -2.80 134.70 41 1800 ---- 146.70B 121.50A 146.70B 127.20 -2.90 130.10 3 3329 1805 ---- 141.40B 116.90A 141.30B 122.70 -2.80 125.50 53 1810 118.30 136.70B 112.40A 119.60B 118.10 -2.80 1 120.90 1 276 1815 119.40 132.00B 108.00A 115.10B 113.60 -2.80 2 116.40 610 1820 114.90 127.70B 103.50A 106.40A 109.20 -2.70 1 111.90 406 1825 121.60 123.40B 99.20A 123.40B 104.80 -2.70 1 107.50 2 599 1830 ---- 118.90B 94.90A 118.90B 100.50 -2.60 103.10 7 99 1835 ---- 114.40B 90.80A 114.40B 96.20 -2.60 98.80 2 52 1840 ---- 109.90B 86.70A 109.90B 92.00 -2.60 94.60 412 1845 102.70 105.50B 82.70A 85.20A 87.90 -2.50 14 90.40 1 80 1850 ---- 101.20B 78.70A 101.20B 83.80 -2.60 86.40 46 2980 1855 ---- 96.90B 74.80A 96.90B 79.90 -2.40 82.30 294 1860 89.50 92.70B 71.10A 73.40A 76.00 -2.40 1 78.40 370 1865 ---- 88.60B 67.40A 88.60B 72.20 -2.40 1 74.60 150 1870 ---- 84.50B 63.80A 84.50B 68.40 -2.50 1 70.90 237 1875 69.60 80.60B 60.40A 70.10B 64.80 -2.40 1 67.20 12 1619 1880 73.70 76.70B 57.00A 59.00A 61.30 -2.40 4 63.70 335 1885 ---- 72.90B 53.70A 72.90B 57.90 -2.40 40 60.30 118 1890 ---- 69.20B 50.40A 69.20B 54.60 -2.30 56.90 73 1895 51.30 65.60B 47.50A 49.40A 51.50 -2.20 4 53.70 4 167 1900 50.50 62.10B 44.60A 57.40B 48.40 -2.20 223 50.60 52 5786 1905 52.20 58.70B 41.90A 58.70B 45.50 -2.20 3 47.70 198 257 1910 39.10 55.50B 38.90A 41.80B 42.60 -2.20 47 44.80 50 1539 1915 36.50 52.30B 36.40A 52.30B 39.90 -2.20 102 42.10 1 67 1920 40.60 49.20B 34.00A 36.60B 37.40 -2.10 71 39.50 8 829 1925 37.50 46.30B 31.80A 34.20B 34.90 -2.10 973 37.00 947 3657 1930 30.50 43.50B 29.60A 31.90B 32.60 -2.10 42 34.70 372 442 1935 34.40 40.80B 27.60A 30.80B 30.40 -2.00 44 32.40 13 188 1940 33.80 38.20B 25.70A 28.70B 28.30 -2.00 55 30.30 22 148 1945 34.00 35.80B 24.00A 26.70B 26.40 -1.90 52 28.30 29 109 1950 22.50 33.50B 22.30A 24.20B 24.60 -1.80 31 26.40 699 4786 1955 28.40 31.30 20.70A 22.20B 22.80 -1.80 8 24.60 107 762 1960 21.00 29.20B 19.30A 29.20B 21.20 -1.80 6 23.00 8 196 1965 21.10 27.20B 17.90A 27.20B 19.70 -1.70 250 21.40 51 126 1970 18.40 25.40B 16.60A 17.30A 18.30 -1.60 9 19.90 126 361 1975 16.80 23.60B 15.40A 16.00A 17.00 -1.60 875 18.60 127 1985 1980 ---- 22.00B 14.30A 14.30A 15.80 -1.50 13 17.30 28 317 1985 17.20 20.50B 13.30A 14.80B 14.60 -1.50 3 16.10 3 49 1990 12.60 19.00B 12.30A 13.00B 13.60 -1.30 2 14.90 24 674 1995 13.10 17.70B 11.40A 17.70B 12.60 -1.30 10 13.90 389 341 2000 10.70 16.40B 10.60A 11.10B 11.70 -1.20 314 12.90 597 6515 2005 ---- 15.30B 9.80A 9.80A 10.80 -1.20 8 12.00 16 109 2010 10.30 14.10B 9.10A 9.40A 10.00 -1.10 14 11.10 8 171 2015 8.30 13.10B 8.30 8.70A 9.30 -1.00 7 10.30 2 48 2020 ---- 12.20B 7.90A 7.90A 8.60 -1.00 1 9.60 341 421 2025 7.80 11.30B 7.40A 7.40A 8.00 -.90 4 8.90 290 610 2030 6.70 10.50B 6.70 6.90B 7.40 -.90 214 8.30 251 2248 2035 ---- 9.70B 6.30A 6.30A 6.90 -.80 7.70 3 89 2040 5.90 9.00B 5.90 5.90 6.40 -.70 2 7.10 48 188 2045 ---- 8.30B 5.50A 8.30B 5.90 -.70 6.60 19 156 2050 5.70 7.70B 5.00 5.10A 5.50 -.70 175 6.20 283 3644 2055 ---- 7.20B 4.80A 4.80A 5.10 -.60 10 5.70 11 72 2060 ---- 6.70B 4.40A 4.40A 4.80 -.60 5.40 9 102 2065 5.20 6.20B 4.10A 4.10A 4.40 -.60 5 5.00 9 49 2070 3.80 5.70B 3.80 3.80 4.10 -.60 2 4.70 13 262 2075 3.70 5.40B 3.60A 5.40B 3.90 -.40 81 4.30 2 6063 2080 4.50 5.00B 3.40A 3.40A 3.60 -.50 3 4.10 14 146 2085 ---- 4.60B 3.20A 3.20A 3.40 -.40 3.80 6 70 2090 3.70 4.30B 3.00 3.00 3.20 -.40 4 3.60 7 70 2095 2.70 4.00B 2.70 2.80A 3.00 -.30 3 3.30 2 44 2100 2.90 3.80B 2.60 2.60A 2.80 -.30 113 3.10 124 3261 2105 2.70 3.50B 2.50 2.50 2.60 -.30 4 2.90 51 2110 3.00 3.30B 2.20 2.30B 2.50 -.30 10 2.80 8 322 2115 2.40 3.10B 2.20 2.20 2.30 -.30 9 2.60 6 131 2120 2.30 2.90B 2.10A 2.10A 2.20 -.20 4 2.40 3 181 2125 2.10 2.70B 1.90 1.90 2.10 -.20 8 2.30 22 114 2130 ---- 2.50B 1.90A 1.90A 1.90 -.30 2.20 48 93 2135 1.80 2.40B 1.70 1.70 1.80 -.30 10 2.10 6 18 2140 1.70 2.20B 1.60 1.60 1.70 -.20 6 1.90 6 108 2145 1.70 2.10B 1.60 1.60 1.60 -.20 10 1.80 62 2150 1.60 2.00B 1.50 1.50 1.60 -.10 14 1.70 30 1629 2155 1.40 1.80B 1.40 1.40 1.50 -.20 1 1.70 11 2160 1.60 1.70B 1.40A 1.70B 1.40 -.20 1 1.60 3 46 2165 ---- 1.60B 1.30A 1.30A 1.30 -.20 1.50 226 2170 ---- 1.60B 1.30A 1.30A 1.30 -.10 1.40 1 46 2175 1.40 1.50 1.20A 1.20A 1.20 -.10 2 1.30 45 2180 1.30 1.40B 1.10A 1.40B 1.10 -.20 1 1.30 137 2185 ---- 1.30B 1.10A 1.10A 1.10 -.10 1.20 43 2190 ---- 1.30B 1.10A 1.10A 1.00 -.20 8 1.20 1 115 2195 ---- 1.20B 1.00A 1.00A 1.00 -.10 6 1.10 31 2200 1.00 1.10 .90 .90 .90 -.20 122 1.10 43 6244 2205 ---- 1.10B .90A .90A .90 -.10 1.00 111 2210 ---- ---- .90A .90A .90 -.10 1.00 11 2215 ---- 1.00B .80A 1.00B .80 -.10 .90 1 71 2220 1.00 1.00 .80A .80A .80 -.10 1 .90 2 44 2225 .60 .90B .60 .90B .80 UNCH 2 .80 63 2230 ---- ---- .70A .70A .70 -.10 .80 24 2235 ---- ---- .70A .70A .70 -.10 .80 1 2240 ---- .80B ---- .80B .70 UNCH .70 43 2245 ---- ---- ---- ---- .60 -.10 .70 5 2250 .80 .80 .60A .60A .60 -.10 2 .70 15 2704 2255 ---- ---- .60A .60A .60 -.10 .70 1 2260 ---- ---- ---- ---- .60 UNCH .60 6 92 2265 ---- ---- ---- ---- .50 -.10 .60 6 2270 ---- ---- ---- ---- .50 -.10 .60 4 2275 ---- ---- .50A .50A .50 -.10 .60 73 2280 ---- ---- ---- ---- .50 UNCH 1 .50 3 33 2290 ---- ---- ---- ---- .40 -.10 .50 24 2300 ---- ---- ---- ---- .40 -.10 1 .50 3 1831 2305 ---- ---- ---- ---- .40 -.10 .50 5 2310 ---- ---- ---- ---- .40 UNCH .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 99 2325 ---- ---- ---- ---- .40 UNCH .40 94 2330 ---- ---- ---- ---- .30 -.10 .40 6 2340 ---- ---- ---- ---- .30 -.10 .40 39 2350 ---- ---- ---- ---- .30 UNCH 1 .30 925 2360 ---- ---- ---- ---- .30 UNCH .30 73 2370 ---- ---- ---- ---- .30 UNCH 315 .30 11 2375 ---- ---- ---- ---- .30 UNCH .30 245 2400 ---- ---- ---- ---- .20 -.10 .30 1 899 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .10 -.10 .20 80 674 2525 ---- ---- ---- ---- .10 -.10 .20 26 256 2550 ---- ---- ---- ---- .10 -.10 .20 481 2600 ---- ---- ---- ---- .10 UNCH .10 15 148 2650 ---- ---- ---- ---- .10 UNCH .10 15 211 2700 ---- ---- ---- ---- .10 UNCH .10 1226 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 2 183 2900 ---- ---- ---- ---- .10 UNCH .10 3 253 2950 ---- ---- ---- ---- .10 UNCH .10 425 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 942.70B 918.10A 942.70B 923.80 -2.90 926.70 6 1025 ---- 917.90B 893.10A 917.70B 898.80 -2.90 901.70 1050 ---- 892.90B 868.10A 892.70B 873.80 -2.90 876.70 1075 ---- 867.90B 843.10A 867.70B 848.80 -2.90 851.70 1100 ---- 842.80B 818.00A 842.70B 823.80 -2.90 826.70 1125 ---- 817.90B 793.10A 817.80B 798.80 -2.90 801.70 1150 ---- 793.10B 768.00A 793.10B 773.80 -2.90 776.70 1175 ---- 767.90B 743.00A 767.70B 748.80 -2.90 751.70 1200 ---- 743.00B 718.00A 742.80B 723.80 -2.90 726.70 1225 ---- 718.00B 693.00A 717.80B 698.80 -2.90 701.70 1250 ---- 693.10B 668.00A 692.90B 673.80 -2.90 676.70 1 1275 ---- 668.10B 643.00A 667.90B 648.80 -2.90 651.70 1300 ---- 643.10B 617.90A 642.90B 623.80 -2.90 626.70 23 1325 ---- 618.00B 592.90A 617.90B 598.80 -2.90 601.70 1350 ---- 593.00B 567.90A 592.90B 573.80 -2.90 576.70 1360 ---- 583.30B 557.90A 583.30B 563.80 -2.90 566.70 1370 ---- 573.30B 547.90A 573.30B 553.80 -2.90 556.70 1375 ---- 568.30B 542.90A 568.20B 548.80 -2.90 551.70 1380 ---- 563.20B 537.90A 563.10B 543.80 -2.90 546.70 1390 ---- 553.20B 527.90A 553.10B 533.80 -2.90 536.70 1400 ---- 543.30B 517.90A 543.20B 523.80 -2.90 526.70 26 1410 ---- 533.30B 507.90A 533.30B 513.80 -2.90 516.70 1420 ---- 523.10B 497.90A 522.90B 503.80 -2.90 506.70 1425 ---- 518.30B 492.90A 518.20B 498.80 -2.90 501.70 1430 ---- 513.30B 487.90A 513.30B 493.80 -2.90 496.70 1440 ---- 503.30B 477.90A 503.20B 483.80 -2.90 486.70 1450 ---- 493.10B 467.90A 493.00B 473.80 -2.90 476.70 45 1460 ---- 483.10B 457.90A 483.00B 463.80 -2.90 466.70 1465 ---- 478.20B 452.90A 478.00B 458.80 -2.90 461.70 1470 ---- 473.40B 447.90A 473.20B 453.80 -2.90 456.70 1475 ---- 468.30B 442.90A 468.20B 448.80 -2.90 451.70 1480 ---- 463.30B 437.90A 463.20B 443.80 -2.90 446.70 1485 ---- 458.20B 432.90A 458.10B 438.80 -2.90 441.70 1490 ---- 453.40B 427.90A 453.30B 433.80 -2.90 436.70 1495 ---- 448.20B 422.90A 448.10B 428.80 -2.90 431.70 1500 ---- 443.30B 417.90A 443.30B 423.80 -2.90 426.70 1505 ---- 438.20B 412.90A 438.10B 418.80 -2.90 421.70 1510 ---- 433.40B 407.90A 433.30B 413.80 -2.90 416.70 1 1515 ---- 428.30B 402.80A 428.20B 408.80 -2.90 411.70 1520 ---- 423.40B 397.90A 423.30B 403.80 -2.90 406.70 1525 ---- 418.30B 392.80A 418.20B 398.80 -2.90 401.70 1530 ---- 413.30B 387.90A 413.30B 393.80 -2.90 396.70 1535 ---- 408.30B 382.90A 408.10B 388.80 -2.90 391.70 1540 ---- 403.30B 377.90A 403.10B 383.80 -2.90 386.70 1545 ---- 398.30B 372.80A 398.10B 378.80 -2.90 381.70 1550 ---- 393.30B 367.80A 393.30B 373.80 -2.90 376.70 5 1555 ---- 388.30B 362.90A 388.10B 368.80 -2.90 371.70 1560 ---- 383.20B 357.90A 383.10B 363.80 -2.90 366.70 1565 ---- 378.40B 352.90A 378.30B 358.80 -2.90 361.70 1570 ---- 373.30B 347.90A 373.30B 353.80 -2.90 356.70 1575 ---- 368.50B 342.90A 368.40B 348.80 -2.90 351.70 1 1580 ---- 363.40B 337.90A 363.30B 343.80 -2.90 346.70 1585 ---- 358.70B 332.90A 358.60B 338.80 -2.90 341.70 1 1590 ---- 353.50B 327.90A 353.40B 333.80 -2.90 336.70 1595 ---- 348.30B 322.90A 348.20B 328.80 -2.90 331.70 7 1600 ---- 343.40B 317.90A 343.40B 323.80 -2.90 326.70 8 91 1605 ---- 338.50B 313.00A 338.40B 318.80 -2.90 321.70 3 1610 ---- 333.40B 307.90A 333.40B 313.80 -2.90 316.70 7 1615 ---- 328.60B 302.90A 328.50B 308.90 -2.80 311.70 8 1620 ---- 323.50B 298.00A 323.40B 303.90 -2.90 306.80 11 1625 ---- 319.60B 293.00A 319.60B 298.90 -2.90 301.80 17 1630 ---- 313.50B 288.00A 313.30B 293.90 -2.90 296.80 6 1635 ---- 308.60B 283.20A 308.50B 289.00 -2.90 291.90 12 1640 ---- 303.70B 278.20A 303.60B 284.00 -2.90 286.90 14 1645 ---- 298.80B 273.20A 298.70B 279.10 -2.90 282.00 15 1650 ---- 294.70B 268.30A 294.70B 274.10 -2.90 277.00 252 1655 ---- 288.90B 263.30A 288.80B 269.20 -2.90 272.10 27 1660 ---- 283.80B 258.50A 283.80B 264.30 -2.90 267.20 33 1665 ---- 279.00B 253.50A 278.90B 259.40 -2.80 262.20 28 1670 ---- 274.10B 248.70A 274.00B 254.50 -2.80 257.30 65 1675 ---- 270.10B 243.80A 270.10B 249.60 -2.80 252.40 33 1680 ---- 264.30B 238.90A 264.10B 244.70 -2.90 247.60 11 1685 ---- 259.50B 234.10A 259.20B 239.80 -2.90 242.70 12 1690 ---- 254.60B 229.20A 254.30B 235.00 -2.80 237.80 15 1695 ---- 249.70B 224.40A 249.50B 230.10 -2.80 232.90 6 1700 ---- 245.60B 219.50A 245.60B 225.30 -2.80 228.10 925 1705 ---- 240.00B 214.70A 239.80B 220.50 -2.80 223.30 226 1710 ---- 235.10B 210.00A 235.00B 215.70 -2.80 218.50 2 1715 ---- 230.30B 205.20A 230.10B 210.90 -2.80 213.70 252 1720 ---- 225.40B 200.40A 225.00B 206.10 -2.80 208.90 105 1725 ---- 221.40B 195.70A 221.40B 201.40 -2.70 204.10 273 1730 ---- 215.90B 191.00A 215.60B 196.70 -2.70 199.40 3 1735 ---- 211.10B 186.30A 210.80B 192.00 -2.70 194.70 2 1740 ---- 206.40B 181.60A 206.20B 187.30 -2.70 190.00 152 1745 ---- 201.60B 177.00A 201.60B 182.60 -2.70 185.30 157 1750 ---- 197.50B 172.30A 197.50B 178.00 -2.70 180.70 969 1755 ---- 192.40B 167.80A 192.30B 173.40 -2.70 176.10 4 1760 ---- 187.50B 163.20A 187.40B 168.80 -2.70 171.50 54 1765 ---- 182.80B 158.80A 182.60B 164.30 -2.60 166.90 5 1770 ---- 178.20B 154.20A 178.00B 159.80 -2.60 162.40 111 1775 ---- 174.20B 149.80A 174.20B 155.30 -2.60 157.90 104 1780 ---- 169.00B 145.40A 168.90B 150.90 -2.60 153.50 13 1785 ---- 165.10B 140.90A 165.10B 146.50 -2.60 149.10 1 1790 ---- 160.60B 136.70A 160.60B 142.10 -2.60 144.70 155 1795 ---- 156.10B 132.40A 156.10B 137.80 -2.60 140.40 166 1800 ---- 151.70B 128.30A 151.70B 133.50 -2.60 136.10 5 1501 1805 ---- 147.30B 124.00A 147.30B 129.30 -2.60 131.90 30 1810 ---- 142.90B 120.00A 142.90B 125.10 -2.60 127.70 351 1815 ---- 138.60B 115.90A 138.60B 121.00 -2.50 123.50 86 1820 ---- 134.40B 112.00A 134.40B 116.90 -2.60 119.50 134 1825 109.00 130.10B 108.10A 130.10B 112.90 -2.50 3 115.40 314 1830 ---- 126.00B 104.20A 126.00B 109.00 -2.50 111.50 168 1835 ---- 121.90B 100.40A 121.90B 105.10 -2.50 107.60 3 131 1840 ---- 117.80B 96.70A 117.80B 101.30 -2.50 103.80 1 896 1845 108.00 113.80B 93.10A 113.80B 97.60 -2.40 1 100.00 2 161 1850 ---- 109.90B 89.50A 109.90B 94.00 -2.30 96.30 11 1933 1855 ---- 106.00B 86.00A 106.00B 90.40 -2.30 92.70 422 1860 ---- 102.20B 82.70A 102.20B 86.90 -2.30 89.20 58 1865 ---- 98.50B 79.40A 98.50B 83.50 -2.30 85.80 88 1870 92.10 94.90B 76.10A 78.00A 80.10 -2.30 14 82.40 16 1875 ---- 91.30B 73.00A 91.30B 76.90 -2.20 79.10 1 572 1880 72.20 87.80B 69.50A 72.90B 73.70 -2.20 1 75.90 118 1885 ---- 84.30B 66.50A 84.30B 70.60 -2.20 72.80 1 88 1890 78.50 81.00B 63.70A 78.70B 67.60 -2.20 2 69.80 5 704 1895 ---- 77.70B 61.00A 77.70B 64.70 -2.20 66.90 140 1900 64.80 74.50B 58.30A 60.30A 61.90 -2.20 28 64.10 5 4312 1905 ---- 71.40B 55.20A 71.40B 59.20 -2.10 61.30 49 1910 59.70 68.40B 52.80A 60.30B 56.50 -2.10 4 58.60 20 24 1915 ---- 65.50B 50.40A 65.50B 54.00 -2.10 56.10 94 1920 50.90 62.70B 48.10A 62.70B 51.50 -2.10 43 53.60 4 25 1925 51.70 60.00B 45.90A 60.00B 49.20 -2.00 164 51.20 178 870 1930 46.50 57.40B 43.80A 45.30A 46.90 -2.00 22 48.90 75 146 1935 46.10 54.80B 41.70A 54.80B 44.70 -2.00 13 46.70 2 129 1940 41.60 52.30B 39.80A 47.80B 42.60 -1.90 19 44.50 127 695 1945 ---- 50.00B 37.90A 50.00B 40.60 -1.90 1 42.50 16 51 1950 41.30 47.80B 36.10A 39.00B 38.60 -1.90 220 40.50 177 3465 1955 ---- 45.60B 34.30A 45.50B 36.80 -1.80 1 38.60 67 1960 42.40 43.50B 32.70A 34.40B 35.00 -1.80 44 36.80 4 66 1965 ---- 41.50B 31.10A 41.40B 33.30 -1.80 35.10 42 96 1970 29.60 39.50B 29.60 29.70A 31.70 -1.70 104 33.40 18 259 1975 ---- 37.70B 28.20A 37.70B 30.10 -1.70 11 31.80 103 1051 1980 27.10 35.90B 26.80A 27.60A 28.70 -1.60 9 30.30 232 1465 1985 25.50 34.20B 25.50 34.20B 27.20 -1.70 10 28.90 1 39 1990 25.50 32.60B 24.20A 26.20B 25.90 -1.60 3 27.50 15 70 1995 ---- 31.00B 23.10A 31.00B 24.60 -1.60 3 26.20 16 64 2000 25.00 29.50 21.60 22.60A 23.40 -1.50 322 24.90 146 4735 2005 ---- 28.10B 20.80A 28.10B 22.30 -1.40 1 23.70 5 2010 ---- 26.80B 19.80A 26.80B 21.20 -1.40 1 22.60 42 592 2015 19.00 25.50B 18.80A 25.50B 20.10 -1.40 13 21.50 22 37 2020 18.80 24.30B 17.90A 18.40A 19.10 -1.40 5 20.50 3 104 2025 17.60 23.10B 17.00A 17.70B 18.20 -1.30 19 19.50 18 482 2030 17.00 22.00B 16.20A 16.80 17.30 -1.30 19 18.60 2 29 2035 ---- 20.90B 15.40A 15.40A 16.40 -1.30 17.70 39 2040 14.80 19.90B 14.70A 19.90B 15.60 -1.20 5 16.80 145 898 2045 ---- 18.90B 14.00A 14.00A 14.90 -1.10 16.00 68 2050 15.30 18.00B 13.30A 13.60A 14.20 -1.10 460 15.30 577 2174 2055 13.30 17.10B 12.60A 13.60B 13.50 -1.00 4 14.50 19 2060 14.20 16.30 12.00A 12.30A 12.80 -1.10 52 13.90 5 71 2065 15.10 15.50B 11.50A 11.70A 12.20 -1.00 10 13.20 14 47 2070 12.50 14.80B 10.90A 11.20A 11.60 -1.00 16 12.60 6 107 2075 11.80 14.10B 10.40A 11.90B 11.10 -.90 1 12.00 41 789 2080 ---- 13.40B 9.90A 9.90A 10.60 -.80 11.40 106 557 2085 ---- 12.80B 9.50A 9.50A 10.10 -.80 10.90 15 2090 9.70 12.10B 9.00A 12.10B 9.60 -.80 8 10.40 62 156 2095 ---- 11.60B 8.60A 8.60A 9.20 -.70 9.90 28 2100 8.60 11.00B 8.20A 8.40A 8.80 -.70 131 9.50 99 2737 2105 8.30 10.70 7.80 7.90B 8.40 -.70 17 9.10 2 88 2110 ---- 10.00B 7.50A 7.50A 8.00 -.60 30 8.60 5 77 2115 ---- 9.60B 7.20A 7.20A 7.60 -.70 8.30 2 19 2120 7.00 9.10B 6.90A 7.00 7.30 -.60 1 7.90 1 76 2125 6.70 8.70B 6.60A 6.60A 7.00 -.50 1 7.50 6 60 2130 ---- 8.30B 6.30A 6.30A 6.70 -.50 7.20 92 95 2135 ---- 7.90B 6.00A 6.00A 6.40 -.50 6.90 6 2140 5.80 7.60B 5.80 5.80 6.10 -.50 5 6.60 2 75 2145 ---- 7.20B 5.50A 5.50A 5.80 -.50 6.30 23 30 2150 5.60 6.90B 5.20 5.30 5.60 -.50 28 6.10 644 745 2155 ---- 6.60B 5.10A 5.10A 5.30 -.50 5.80 12 2160 ---- 6.30B 4.90A 4.90A 5.10 -.50 5.60 5 94 2165 ---- 6.10B 4.70A 4.70A 4.90 -.40 5.30 43 2170 ---- 5.80B 4.50A 4.50A 4.70 -.40 2 5.10 2 48 2175 ---- 5.60B 4.30A 4.30A 4.50 -.40 3 4.90 10 98 2180 ---- 5.30B 4.20A 4.20A 4.30 -.40 4.70 3 22 2185 ---- 5.10B 4.00A 4.00A 4.10 -.40 4.50 1 3 2190 4.00 4.90B 3.80A 3.80A 4.00 -.30 4 4.30 67 71 2195 ---- 4.70B 3.70A 3.70A 3.80 -.40 4.20 34 2200 3.70 4.50B 3.50A 3.50A 3.70 -.30 88 4.00 100 1787 2205 ---- 4.30B 3.40A 3.40A 3.50 -.40 2 3.90 23 2210 3.80 4.10B 3.30A 3.30A 3.40 -.30 11 3.70 5 35 2215 ---- 4.00B 3.20A 3.20A 3.30 -.30 1 3.60 7 2220 ---- 3.80B 3.10A 3.10A 3.10 -.30 3.40 1 38 2225 ---- 3.70B 3.00A 3.00A 3.00 -.30 6 3.30 1 116 2230 ---- 3.50B 2.80A 2.80A 2.90 -.30 3.20 1 37 2235 ---- 3.40B 2.70A 2.70A 2.80 -.30 1 3.10 33 2240 ---- 3.30B 2.70A 2.70A 2.70 -.30 7 3.00 24 2245 ---- 3.10B 2.60A 2.60A 2.60 -.30 4 2.90 20 2250 ---- 3.00B 2.50A 2.50A 2.50 -.30 5 2.80 77 1774 2255 ---- 2.90B 2.40A 2.40A 2.40 -.30 1 2.70 5 34 2260 2.40 2.80B 2.30A 2.30A 2.30 -.30 4 2.60 86 2265 ---- 2.70B 2.20A 2.20A 2.20 -.30 2 2.50 8 2270 ---- 2.60B 2.20A 2.20A 2.10 -.30 5 2.40 17 2275 ---- 2.50B 2.10A 2.10A 2.10 -.20 1 2.30 138 2280 ---- 2.40B 2.00A 2.00A 2.00 -.20 1 2.20 1 139 2285 ---- 2.30B 2.00A 2.00A 1.90 -.30 2.20 2 8 2290 ---- 2.30B 1.90A 1.90A 1.90 -.20 2.10 3 6 2300 2.10 2.20B 1.80A 1.80A 1.70 -.20 5 1.90 82 1284 2310 1.60 2.00B 1.60 1.60 1.60 -.20 1 1.80 9 2320 ---- 1.80B 1.60A 1.60A 1.50 -.20 1.70 40 2325 ---- 1.80B ---- 1.80B 1.50 -.10 1.60 71 2330 ---- 1.70B 1.50A 1.50A 1.40 -.20 1.60 1 7 2340 ---- 1.60B 1.40A 1.60B 1.30 -.20 1.50 8 2350 1.30 1.50B 1.30 1.30 1.20 -.20 5 1.40 11 1422 2360 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1 18 2370 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 137 2375 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 134 2400 1.10 1.10 1.00A 1.10 .90 -.10 3 1.00 4 673 2425 ---- ---- ---- ---- .80 -.10 .90 63 2450 .70 .70 .70 .70 .70 -.10 9 .80 67 2475 ---- ---- ---- ---- .60 -.10 .70 25 2500 .60 .70 .60 .60A .60 UNCH 2 .60 902 2525 ---- ---- ---- ---- .50 -.10 .60 185 324 2550 .40 .50 .40 .40 .50 UNCH 142 .50 55 203 2700 ---- ---- ---- ---- .30 UNCH .30 260 1248 3000 ---- ---- ---- ---- .20 UNCH .20 30 520 OG MAY23 Gold Option CALL 1000 ---- 959.70B 935.30A 959.60B 940.60 -3.00 943.60 1025 ---- 934.70B 910.30A 934.60B 915.60 -3.00 918.60 1050 ---- 909.60B 885.30A 909.40B 890.60 -3.00 893.60 1075 ---- 884.60B 860.30A 884.40B 865.60 -3.00 868.60 1100 ---- 859.70B 835.20A 835.20A 840.60 -3.00 843.60 1125 ---- 834.70B 810.20A 834.50B 815.60 -3.00 818.60 1150 ---- 809.70B 785.20A 809.60B 790.60 -3.00 793.60 1175 ---- 784.70B 760.20A 784.60B 765.60 -3.00 768.60 1200 ---- 760.00B 735.20A 760.00B 740.60 -3.00 743.60 1225 ---- 735.00B 710.20A 735.00B 715.60 -3.00 718.60 1250 ---- 710.00B 685.10A 709.90B 690.60 -3.00 693.60 1 1275 ---- 685.00B 660.10A 684.90B 665.60 -3.00 668.60 1300 ---- 659.90B 635.10A 659.70B 640.60 -3.00 643.60 9 1325 ---- 634.90B 610.10A 634.70B 615.60 -3.00 618.60 1350 ---- 609.90B 585.10A 609.70B 590.60 -3.00 593.60 1375 ---- 584.80B 560.10A 584.70B 565.60 -3.00 568.60 1380 ---- 579.80B 555.10A 579.70B 560.60 -3.00 563.60 1390 ---- 569.80B 545.00A 569.70B 550.60 -3.00 553.60 1400 ---- 560.00B 535.10A 559.80B 540.60 -3.00 543.60 1410 ---- 550.00B 525.00A 549.80B 530.60 -3.00 533.60 1420 ---- 540.00B 515.10A 539.80B 520.60 -3.00 523.60 1425 ---- 535.00B 510.10A 534.80B 515.60 -3.00 518.60 1430 ---- 530.00B 505.10A 530.00B 510.60 -3.00 513.60 1440 ---- 520.00B 495.00A 519.90B 500.60 -3.00 503.60 1450 ---- 509.90B 485.00A 509.80B 490.60 -3.00 493.60 1460 ---- 500.00B 475.10A 499.80B 480.60 -3.00 483.60 1470 ---- 490.20B 465.00A 490.20B 470.60 -3.00 473.60 1475 ---- 485.20B 460.10A 485.20B 465.60 -3.00 468.60 1480 ---- 480.20B 455.10A 480.20B 460.60 -3.00 463.60 1485 ---- 475.00B 450.00A 474.90B 455.60 -3.00 458.60 1490 ---- 470.00B 445.00A 469.90B 450.60 -3.00 453.60 1495 ---- 465.10B 440.00A 465.00B 445.60 -3.00 448.60 1500 ---- 460.20B 435.00A 460.10B 440.60 -3.00 443.60 1505 ---- 455.00B 430.00A 454.90B 435.60 -3.00 438.60 1510 ---- 449.90B 425.00A 449.80B 430.60 -3.00 433.60 1515 ---- 444.90B 419.90A 444.80B 425.60 -3.00 428.60 1520 ---- 440.20B 415.00A 440.10B 420.60 -3.00 423.60 1525 ---- 434.90B 409.90A 434.80B 415.60 -3.00 418.60 1530 ---- 430.20B 405.00A 430.10B 410.60 -3.00 413.60 1535 ---- 425.00B 399.90A 424.90B 405.60 -3.00 408.60 1540 ---- 420.20B 395.00A 420.10B 400.60 -3.00 403.60 1545 ---- 415.20B 390.00A 415.10B 395.60 -3.00 398.60 1550 ---- 410.10B 385.00A 410.00B 390.60 -3.00 393.60 8 1555 ---- 405.10B 379.90A 404.90B 385.60 -3.00 388.60 1560 ---- 400.10B 374.90A 400.00B 380.60 -3.00 383.60 1565 ---- 395.10B 370.00A 394.90B 375.60 -3.00 378.60 1570 ---- 390.10B 365.00A 390.00B 370.60 -3.00 373.60 8 1575 ---- 385.10B 360.00A 384.90B 365.60 -3.00 368.60 10 1580 ---- 380.10B 355.00A 379.90B 360.60 -3.00 363.60 1 1585 ---- 375.10B 350.00A 374.90B 355.60 -3.00 358.60 1590 ---- 370.20B 345.00A 370.10B 350.60 -3.00 353.60 1595 ---- 365.00B 340.10A 364.90B 345.70 -2.90 348.60 1 1600 ---- 361.40B 335.20A 361.40B 340.70 -3.00 343.70 6 1605 ---- 355.30B 330.20A 355.20B 335.70 -3.00 338.70 1610 ---- 350.30B 325.30A 350.10B 330.80 -2.90 333.70 2 1615 ---- 345.50B 320.30A 345.20B 325.80 -3.00 328.80 1620 ---- 340.60B 315.30A 340.20B 320.90 -2.90 323.80 1625 ---- 336.60B 310.40A 336.60B 316.00 -2.90 318.90 4 1630 ---- 330.60B 305.50A 330.50B 311.00 -2.90 313.90 2 1635 ---- 325.70B 300.60A 325.40B 306.10 -2.90 309.00 1 1640 ---- 320.80B 295.70A 320.70B 301.20 -2.90 304.10 1645 ---- 315.90B 290.80A 315.90B 296.30 -2.90 299.20 1650 ---- 312.00B 286.00A 312.00B 291.40 -2.90 294.30 6 1655 ---- 306.10B 281.00A 306.00B 286.50 -2.90 289.40 1660 ---- 301.20B 276.20A 301.00B 281.70 -2.80 284.50 6 1665 ---- 296.30B 271.30A 296.10B 276.80 -2.90 279.70 6 1670 ---- 291.50B 266.60A 291.40B 272.00 -2.80 274.80 8 1675 ---- 287.50B 261.80A 287.50B 267.10 -2.90 270.00 7 1680 ---- 281.90B 257.00A 281.40B 262.30 -2.90 265.20 9 1685 ---- 277.00B 252.10A 276.80B 257.50 -2.90 260.40 3 1690 ---- 272.20B 247.30A 272.10B 252.70 -2.90 255.60 7 1695 ---- 267.40B 242.50A 267.00B 248.00 -2.80 250.80 8 1700 ---- 263.40B 237.80A 263.40B 243.20 -2.90 246.10 33 1705 ---- 257.80B 233.10A 257.50B 238.50 -2.80 241.30 6 1710 ---- 253.00B 228.30A 252.70B 233.70 -2.90 236.60 1 1715 ---- 248.20B 223.70A 248.00B 229.00 -2.90 231.90 1 1720 ---- 243.50B 219.00A 243.20B 224.40 -2.80 227.20 4 1725 ---- 239.50B 214.30A 239.50B 219.70 -2.80 222.50 1730 ---- 234.00B 209.70A 233.80B 215.10 -2.80 217.90 1735 ---- 229.30B 205.10A 229.10B 210.50 -2.70 213.20 2 1740 ---- 224.70B 200.50A 224.30B 205.90 -2.70 208.60 4 1745 ---- 220.00B 195.90A 219.80B 201.30 -2.70 204.00 1750 213.40 216.00B 191.40A 216.00B 196.80 -2.70 10 199.50 286 1755 ---- 210.70B 187.00A 210.50B 192.30 -2.70 195.00 1760 ---- 206.20B 182.50A 205.90B 187.80 -2.70 190.50 1 1765 ---- 201.60B 178.00A 201.30B 183.40 -2.60 186.00 10 1770 ---- 197.70B 173.70A 197.70B 179.00 -2.50 181.50 1775 ---- 193.20B 169.30A 193.20B 174.60 -2.50 177.10 257 1780 ---- 188.70B 165.00A 188.70B 170.30 -2.50 172.80 1785 ---- 184.30B 160.70A 184.30B 166.00 -2.40 168.40 1 3 1790 ---- 179.90B 156.50A 179.90B 161.70 -2.40 164.10 1795 ---- 175.50B 152.20A 175.50B 157.50 -2.40 159.90 1800 ---- 171.10B 148.10A 171.10B 153.30 -2.30 155.60 225 1805 ---- 166.80B 144.00A 166.80B 149.20 -2.30 151.50 1810 ---- 162.50B 140.00A 162.50B 145.10 -2.20 147.30 2 1815 ---- 158.30B 136.00A 158.30B 141.00 -2.30 143.30 1 1820 ---- 154.10B 132.10A 154.10B 137.00 -2.20 139.20 1825 ---- 150.00B 128.20A 150.00B 133.10 -2.20 135.30 119 1830 ---- 145.90B 124.30A 145.90B 129.20 -2.10 131.30 1 22 1835 ---- 141.80B 120.50A 141.80B 125.40 -2.10 127.50 5 1840 ---- 137.80B 116.80A 137.80B 121.60 -2.10 123.70 1 17 1845 ---- 133.90B 113.20A 133.90B 117.90 -2.10 120.00 1 1 1850 113.50 130.00B 109.60A 112.20A 114.20 -2.10 2 116.30 975 1855 ---- 126.20B 106.10A 126.20B 110.60 -2.10 112.70 1 1860 106.30 122.40B 102.70A 105.20A 107.10 -2.00 2 109.10 1865 ---- 118.70B 99.40A 118.70B 103.70 -2.00 105.70 10 1870 99.60 115.00B 96.10A 98.40A 100.30 -2.00 2 102.30 10 1875 ---- 111.40B 92.80A 111.40B 97.00 -2.00 99.00 110 1880 ---- 107.90B 89.70A 107.90B 93.70 -2.00 95.70 4 1885 ---- 104.50B 86.60A 104.50B 90.60 -1.90 92.50 1 1890 ---- 101.10B 83.50A 101.10B 87.50 -1.90 89.40 22 1895 ---- 97.80B 80.60A 97.80B 84.40 -2.00 86.40 17 1900 80.80 94.50B 77.80A 79.80A 81.50 -2.00 2 83.50 1 625 1905 ---- 91.30B 75.00A 91.30B 78.60 -2.00 80.60 1 1910 ---- 88.30B 72.30A 88.30B 75.80 -2.00 77.80 4 62 1915 ---- 85.20B 69.70A 85.20B 73.10 -2.00 75.10 1920 79.00 82.30B 66.80A 70.90B 70.50 -2.00 2 72.50 15 1925 ---- 79.40B 64.40A 79.40B 67.90 -2.00 69.90 601 1930 ---- 76.60B 62.00A 76.60B 65.40 -2.00 67.40 6 12 1935 71.30 73.90B 59.70A 61.30A 63.00 -2.00 8 65.00 3 1940 ---- 71.30B 57.40A 71.30B 60.60 -2.00 62.60 18 1945 ---- 68.70B 55.30A 68.70B 58.40 -1.90 60.30 8 13 1950 55.10 66.20B 53.10A 55.10 56.20 -1.90 11 58.10 3 483 1955 ---- 63.80B 51.10A 63.80B 54.10 -1.90 56.00 38 1960 ---- 61.50B 49.20A 61.50B 52.00 -1.90 53.90 4 1965 ---- 59.20B 47.30A 59.20B 50.00 -1.90 51.90 19 1970 ---- 57.00B 45.40A 57.00B 48.10 -1.80 49.90 3 1975 ---- 54.90B 43.70A 54.90B 46.30 -1.70 31 48.00 65 1980 ---- 52.90B 42.00A 52.90B 44.50 -1.70 6 46.20 5 198 1985 ---- 50.90B 40.40A 40.40A 42.80 -1.70 6 44.50 5 6 1990 ---- 49.00B 38.80A 49.00B 41.10 -1.70 42.80 1350 4034 1995 ---- 47.10B 37.30A 47.10B 39.50 -1.60 78 41.10 1 2000 37.50 45.40B 35.90A 37.00A 38.00 -1.60 2 39.60 70 754 2005 ---- 43.60B 34.50A 43.60B 36.50 -1.60 38.10 7 2010 ---- 42.00B 33.10A 42.00B 35.10 -1.50 36.60 5 2015 ---- 40.40B 31.90A 40.40B 33.80 -1.40 35.20 3 2020 ---- 38.90B 30.60A 30.60A 32.40 -1.50 33.90 11 2025 ---- 37.40B 29.40A 29.40A 31.20 -1.40 32.60 4 27 2030 34.00 36.00B 28.30A 29.10A 30.00 -1.40 3 31.40 1 32 2035 29.30 34.60B 27.20A 28.00A 28.80 -1.40 6 30.20 9 2040 ---- 33.30B 26.20A 26.20A 27.70 -1.40 29.10 4 4 2045 ---- 32.10B 25.20A 25.20A 26.70 -1.30 28.00 77 2050 ---- 30.90B 24.20A 24.20A 25.70 -1.20 60 26.90 754 1656 2055 24.20 29.70B 23.30A 24.20 24.70 -1.20 1 25.90 3 2 2060 ---- 28.60B 22.40A 22.40A 23.80 -1.10 24.90 8 2065 ---- 27.50B 21.50A 27.50B 22.90 -1.00 23.90 3 2070 ---- 26.50B 20.70A 20.70A 22.00 -1.00 23.00 1 2075 ---- 25.40B 19.90A 19.90A 21.20 -1.00 22.20 75 2080 ---- 24.50B 19.20A 19.20A 20.40 -.90 21.30 72 2085 ---- 23.60B 18.50A 18.50A 19.60 -.90 20.50 33 2090 ---- 22.70B 17.80A 17.80A 18.90 -.90 19.80 19 19 2095 ---- 21.80B 17.10A 17.10A 18.20 -.80 19.00 2100 ---- 21.00B 16.50A 16.50A 17.50 -.80 18.30 4 694 2105 ---- 20.20B 15.90A 15.90A 16.90 -.70 17.60 4 2110 ---- 19.50B 15.30A 15.30A 16.30 -.70 17.00 1 2115 ---- 18.80B 14.70A 14.70A 15.70 -.70 16.40 1 6 2120 ---- 18.10B 14.20A 14.20A 15.10 -.70 15.80 59 2125 ---- 17.40B 13.70A 13.70A 14.60 -.60 15.20 2 3 2130 ---- 16.80B 13.20A 13.20A 14.00 -.60 14.60 2 2 2135 ---- 16.20B 12.70A 12.70A 13.50 -.60 14.10 2140 ---- 15.60B 12.30A 12.30A 13.00 -.60 13.60 55 2145 13.00 15.00B 11.80A 12.10A 12.50 -.60 1 13.10 1 2150 12.30 14.50B 11.40A 11.80 12.10 -.60 34 12.70 346 566 2155 ---- 14.00B 11.00A 11.00A 11.70 -.50 12.20 2160 ---- 13.50B 10.70A 10.70A 11.20 -.60 11.80 70 2165 ---- 13.00B 10.30A 10.30A 10.80 -.60 11.40 5 2170 ---- 12.60B 10.00A 10.00A 10.50 -.50 5 11.00 51 61 2175 ---- 12.10B 9.60A 9.60A 10.10 -.50 10.60 1 1 2180 ---- 11.70B 9.30A 9.30A 9.70 -.50 10.20 35 2185 ---- 11.30B 9.00A 9.00A 9.40 -.50 9.90 10 2190 ---- 10.90B 8.70A 8.70A 9.10 -.50 9.60 61 2195 ---- 10.50B 8.40A 8.40A 8.80 -.50 9.30 7 2200 ---- 10.10B 8.10A 8.10A 8.50 -.40 10 8.90 3 80 2205 ---- 9.80B 7.90A 7.90A 8.20 -.50 8.70 2210 ---- 9.40B 7.60A 7.60A 7.90 -.50 8.40 2 34 2215 ---- 9.10B 7.40A 7.40A 7.70 -.40 8.10 1 2220 ---- 8.80B 7.10A 7.10A 7.40 -.40 7.80 55 2225 ---- 8.50B 6.90A 6.90A 7.20 -.40 7.60 38 2230 7.40 8.20B 6.70A 6.70A 6.90 -.50 1 7.40 76 2235 ---- 8.00B 6.50A 6.50A 6.70 -.40 7.10 2240 ---- 7.70B 6.30A 6.30A 6.50 -.40 6.90 47 2245 ---- 7.50B 6.10A 6.10A 6.30 -.40 6.70 4 2250 6.10 7.20B 5.90A 5.90A 6.10 -.40 11 6.50 20 210 2255 ---- 7.00B 5.70A 5.70A 5.90 -.40 6.30 1 2260 ---- 6.80B 5.60A 5.60A 5.70 -.40 1 6.10 2 9 2265 ---- 6.50B 5.40A 5.40A 5.60 -.30 5.90 7 2270 ---- 6.30B 5.20A 5.20A 5.40 -.30 2 5.70 17 2275 ---- 6.10B 5.10A 5.10A 5.30 -.30 9 5.60 40 2280 5.00 6.00B 4.90 4.90 5.10 -.30 41 5.40 2 7 2290 ---- 5.60B 4.70A 4.70A 4.80 -.30 2 5.10 5 19 2300 4.70 5.50 4.40A 4.40A 4.60 -.20 9 4.80 3 185 2310 4.60 4.90B 4.20A 4.20A 4.30 -.30 5 4.60 2 13 2320 ---- 4.70B 3.90A 3.90A 4.10 -.20 1 4.30 11 2325 ---- 4.50B 3.80A 3.80A 3.90 -.30 2 4.20 25 2330 ---- 4.40B 3.70A 3.70A 3.80 -.30 2 4.10 2 2340 ---- 4.10B 3.50A 3.50A 3.60 -.30 2 3.90 2350 ---- 3.90B 3.40A 3.40A 3.40 -.30 3 3.70 2 45 2360 ---- 3.70B 3.20A 3.20A 3.20 -.30 3.50 1 3 2370 ---- 3.50B 3.00A 3.00A 3.00 -.30 3.30 3 179 2375 ---- 3.40B 3.00A 3.00A 2.90 -.30 3.20 44 2400 3.00 3.00 2.60A 2.60A 2.50 -.30 53 2.80 10 210 2425 2.60 2.60 2.30A 2.30A 2.20 -.30 23 2.50 2 61 2450 ---- 2.30B 2.10A 2.10A 1.90 -.30 6 2.20 6 27 2475 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 2500 1.80 1.80 1.70A 1.70A 1.60 -.20 5 1.80 2 131 2525 ---- ---- ---- ---- 1.40 -.20 1 1.60 3 2550 1.30 1.30 1.30 1.30 1.30 -.20 2 1.50 1 37 2600 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 46 45 2750 ---- ---- ---- ---- .70 UNCH .70 5 209 OG JUN23 Gold Option CALL 1000 ---- 959.00B 936.40A 936.40A 940.60 -3.00 943.60 1025 ---- 934.10B 911.40A 911.40A 915.60 -3.00 918.60 1050 ---- 909.10B 886.30A 886.30A 890.60 -3.00 893.60 1060 ---- 899.20B 876.30A 876.30A 880.60 -3.00 883.60 1070 ---- 889.10B 866.30A 866.30A 870.60 -3.00 873.60 1075 ---- 884.10B 861.30A 861.30A 865.60 -3.00 868.60 1080 ---- 879.10B 856.30A 856.30A 860.60 -3.00 863.60 1090 ---- 869.10B 846.30A 846.30A 850.60 -3.00 853.60 1100 ---- 859.20B 836.30A 836.30A 840.60 -3.00 843.60 1110 ---- 849.00B 826.30A 826.30A 830.60 -3.00 833.60 1120 ---- 839.20B 816.20A 816.20A 820.60 -3.00 823.60 1125 ---- 834.10B 811.20A 811.20A 815.60 -3.00 818.60 1130 ---- 829.40B 806.20A 806.20A 810.60 -3.00 813.60 1140 ---- 819.20B 796.20A 819.10B 800.60 -3.00 803.60 1150 ---- 809.40B 786.20A 786.20A 790.60 -3.00 793.60 1155 ---- 804.40B 781.20A 781.20A 785.60 -3.00 788.60 1160 ---- 799.20B 776.20A 776.20A 780.60 -3.00 783.60 1165 ---- 794.20B 771.20A 771.20A 775.60 -3.00 778.60 1170 ---- 789.20B 766.20A 766.20A 770.60 -3.00 773.60 1175 ---- 784.20B 761.10A 761.10A 765.60 -3.00 768.60 1180 ---- 779.20B 756.20A 756.20A 760.60 -3.00 763.60 1185 ---- 774.50B 751.20A 751.20A 755.60 -3.00 758.60 1190 ---- 769.30B 746.20A 746.20A 750.60 -3.00 753.60 1195 ---- 764.20B 741.10A 741.10A 745.60 -3.00 748.60 1200 ---- 759.30B 736.00A 759.20B 740.60 -3.00 743.60 1205 ---- 754.40B 731.10A 754.30B 735.60 -3.00 738.60 1210 ---- 749.30B 726.10A 749.20B 730.60 -3.00 733.60 1215 ---- 744.30B 721.10A 744.20B 725.60 -3.00 728.60 1220 ---- 739.30B 716.00A 739.20B 720.60 -3.00 723.60 1225 ---- 734.30B 711.10A 734.10B 715.60 -3.00 718.60 1230 ---- 729.00B 706.10A 706.10A 710.60 -3.00 713.60 1235 ---- 724.30B 701.10A 701.10A 705.60 -3.00 708.60 1240 ---- 719.30B 696.10A 696.10A 700.60 -3.00 703.60 1245 ---- 714.20B 691.10A 691.10A 695.60 -3.00 698.60 1250 ---- 709.30B 686.00A 686.00A 690.60 -3.00 693.60 1255 ---- 704.00B 681.10A 681.10A 685.60 -3.00 688.60 1260 ---- 699.20B 676.10A 676.10A 680.60 -3.00 683.60 1265 ---- 694.40B 671.00A 671.00A 675.60 -3.00 678.60 1270 ---- 689.30B 666.00A 666.00A 670.60 -3.00 673.60 1275 ---- 684.20B 661.00A 684.00B 665.60 -3.00 668.60 1280 ---- 679.40B 656.00A 679.30B 660.60 -3.00 663.60 1285 ---- 674.60B 651.00A 674.50B 655.60 -3.00 658.60 1290 ---- 669.30B 645.90A 669.20B 650.60 -3.00 653.60 1295 ---- 664.40B 640.60A 664.20B 645.60 -3.00 648.60 1300 ---- 659.30B 636.00A 636.00A 640.60 -3.00 643.60 1305 ---- 654.30B 631.00A 631.00A 635.60 -3.00 638.60 1310 ---- 649.10B 625.90A 625.90A 630.60 -3.00 633.60 1315 ---- 644.40B 621.00A 621.00A 625.60 -3.00 628.60 1320 ---- 639.30B 616.00A 616.00A 620.60 -3.00 623.60 1325 ---- 634.30B 611.00A 611.00A 615.60 -3.00 618.60 1330 ---- 629.50B 605.90A 605.90A 610.60 -3.00 613.60 1335 ---- 624.30B 600.90A 600.90A 605.60 -3.00 608.60 1340 ---- 619.50B 595.90A 595.90A 600.60 -3.00 603.60 1345 ---- 614.70B 590.90A 590.90A 595.60 -3.00 598.60 1350 ---- 609.20B 585.80A 609.10B 590.60 -3.00 593.60 1355 ---- 604.60B 580.40A 604.50B 585.60 -3.00 588.60 1360 ---- 599.60B 575.40A 599.50B 580.60 -3.00 583.60 1365 ---- 594.60B 570.40A 594.50B 575.60 -3.00 578.60 1370 ---- 589.60B 565.50A 589.40B 570.60 -3.00 573.60 1375 ---- 584.70B 560.40A 584.70B 565.60 -3.00 568.60 1380 ---- 579.70B 555.40A 555.40A 560.60 -3.00 563.60 1385 ---- 574.50B 550.40A 550.40A 555.60 -3.00 558.60 1390 ---- 569.60B 545.80A 545.80A 550.60 -3.00 553.60 1395 ---- 564.30B 540.90A 540.90A 545.60 -3.00 548.60 1400 556.10 559.50B 535.80A 538.80A 540.60 -3.00 30 543.60 90 192 1405 ---- 554.40B 530.40A 554.40B 535.60 -3.00 538.60 1410 ---- 549.60B 525.80A 525.80A 530.60 -3.00 533.60 1415 ---- 544.80B 520.80A 544.80B 525.60 -3.00 528.60 1420 ---- 539.80B 515.30A 539.80B 520.60 -3.00 523.60 1425 ---- 534.80B 510.30A 534.70B 515.60 -3.00 518.60 1430 ---- 529.70B 505.70A 529.60B 510.60 -3.00 513.60 1435 ---- 524.70B 500.30A 524.60B 505.60 -3.00 508.60 1440 ---- 519.60B 495.30A 519.50B 500.60 -3.00 503.60 1445 ---- 514.70B 490.30A 514.50B 495.60 -3.00 498.60 1450 ---- 509.40B 485.70A 485.70A 490.60 -3.00 493.60 3 1455 ---- 504.70B 480.30A 504.50B 485.60 -3.00 488.60 1460 ---- 499.70B 475.30A 475.30A 480.60 -3.00 483.60 1465 ---- 494.70B 470.80A 470.80A 475.60 -3.00 478.60 1470 ---- 489.70B 465.70A 489.60B 470.60 -3.00 473.60 1475 ---- 484.80B 460.40A 484.70B 465.60 -3.00 468.60 1480 ---- 479.70B 455.40A 479.50B 460.60 -3.00 463.60 1485 ---- 474.90B 450.30A 474.80B 455.60 -3.00 458.60 200 1490 ---- 469.60B 445.70A 469.40B 450.60 -3.00 453.60 1495 ---- 464.70B 440.30A 464.60B 445.60 -3.00 448.60 1500 ---- 459.80B 435.20A 459.60B 440.60 -3.00 443.60 438 1505 ---- 454.90B 430.20A 454.70B 435.60 -3.00 438.60 1510 ---- 449.70B 425.20A 449.50B 430.60 -3.00 433.60 1515 ---- 444.80B 420.20A 444.60B 425.60 -3.00 428.60 1520 ---- 439.80B 415.20A 439.60B 420.60 -3.00 423.60 1525 ---- 435.00B 410.20A 435.00B 415.60 -3.00 418.60 22 1530 ---- 429.80B 405.20A 429.60B 410.60 -3.00 413.60 1535 ---- 425.00B 400.30A 425.00B 405.60 -3.00 408.60 1540 ---- 420.00B 395.30A 420.00B 400.60 -3.00 403.60 1545 ---- 415.00B 390.30A 415.00B 395.60 -3.00 398.60 1550 ---- 411.40B 385.30A 411.40B 390.60 -3.00 393.60 27 1555 ---- 405.10B 380.40A 405.10B 385.70 -2.90 388.60 1560 ---- 400.00B 375.40A 399.90B 380.70 -3.00 383.70 1565 ---- 395.20B 370.50A 395.20B 375.70 -3.00 378.70 1570 ---- 390.00B 365.50A 389.90B 370.80 -2.90 373.70 1 1575 ---- 386.60B 360.60A 386.60B 365.80 -3.00 368.80 12 1580 ---- 380.20B 355.60A 380.20B 360.90 -2.90 363.80 1585 ---- 375.40B 350.60A 375.40B 356.00 -2.90 358.90 2 1590 ---- 370.30B 345.70A 370.30B 351.00 -3.00 354.00 2 1595 ---- 365.50B 340.80A 365.40B 346.10 -3.00 349.10 1600 350.80 361.90B 335.90A 338.60A 341.20 -3.00 22 344.20 25 28 1605 ---- 355.70B 331.00A 355.70B 336.30 -3.00 339.30 6 1610 ---- 350.70B 326.10A 350.70B 331.40 -3.00 334.40 1615 ---- 345.90B 321.30A 345.90B 326.60 -2.90 329.50 2 1620 ---- 341.10B 316.40A 340.90B 321.70 -2.90 324.60 1625 326.50 337.40B 311.60A 337.40B 316.90 -2.90 3 319.80 1630 ---- 331.30B 306.70A 331.20B 312.00 -3.00 315.00 1 1635 ---- 326.40B 301.90A 326.20B 307.20 -2.90 310.10 1640 ---- 321.70B 297.10A 321.60B 302.40 -2.90 305.30 1 1645 ---- 316.80B 292.30A 316.60B 297.60 -2.90 300.50 1650 302.30 313.20B 287.50A 313.20B 292.80 -2.90 4 295.70 2 1655 ---- 307.30B 282.70A 307.10B 288.00 -2.90 290.90 1660 ---- 302.50B 278.00A 302.40B 283.30 -2.90 286.20 50 1665 ---- 297.70B 273.20A 297.30B 278.50 -2.90 281.40 30 1670 ---- 292.90B 268.50A 292.70B 273.80 -2.90 276.70 91 1675 278.30 289.20B 263.80A 289.20B 269.10 -2.80 2 271.90 312 1680 ---- 283.40B 259.10A 283.00B 264.40 -2.80 267.20 3 1685 ---- 278.60B 254.40A 278.60B 259.80 -2.70 262.50 11 1690 ---- 273.90B 249.80A 273.50B 255.10 -2.80 257.90 9 1695 ---- 269.20B 245.10A 269.10B 250.50 -2.70 253.20 5 1700 ---- 265.50B 240.50A 265.50B 245.90 -2.70 248.60 749 1705 ---- 259.90B 235.90A 259.70B 241.30 -2.70 244.00 3 1710 ---- 255.20B 231.30A 255.00B 236.70 -2.70 239.40 4 1715 ---- 250.60B 226.80A 250.20B 232.20 -2.60 234.80 6 1720 ---- 246.00B 222.30A 245.60B 227.60 -2.60 230.20 10 1725 ---- 242.30B 217.90A 242.30B 223.20 -2.50 225.70 94 1730 ---- 236.80B 213.40A 236.80B 218.70 -2.50 221.20 8 1735 ---- 232.30B 209.00A 232.20B 214.20 -2.60 216.80 201 1740 ---- 228.70B 204.50A 228.70B 209.80 -2.50 212.30 1 1745 ---- 224.10B 200.20A 224.10B 205.40 -2.50 207.90 22 1750 ---- 219.60B 195.80A 219.60B 201.10 -2.40 203.50 1058 1755 ---- 215.20B 191.50A 215.20B 196.80 -2.40 199.20 1 1760 ---- 210.80B 187.30A 210.80B 192.50 -2.40 194.90 30 1765 ---- 206.40B 183.00A 206.40B 188.20 -2.40 190.60 1 24 1770 183.30 202.00B 178.80A 185.00B 184.00 -2.30 1 186.30 2 3 1775 187.90 197.70B 174.70A 190.00B 179.80 -2.30 3 182.10 3 222 1780 182.40 193.40B 170.60A 173.20A 175.70 -2.30 1 178.00 1 2 1785 ---- 189.10B 166.50A 189.10B 171.60 -2.30 173.90 1790 ---- 184.90B 162.50A 184.90B 167.50 -2.30 169.80 11 1795 169.60 180.70B 158.60A 161.10A 163.50 -2.20 1 165.70 1800 ---- 176.50B 154.60A 176.50B 159.50 -2.20 161.70 2 1650 1805 165.00 172.40B 150.80A 166.00B 155.60 -2.20 1 157.80 13 1810 161.00 168.40B 146.90A 162.00B 151.70 -2.20 1 153.90 46 1815 ---- 164.40B 143.20A 164.40B 147.90 -2.10 150.00 40 1820 148.90 160.40B 139.60A 149.60B 144.10 -2.10 1 146.20 59 1825 146.00 156.50B 135.90A 138.20A 140.40 -2.10 1 142.50 1 240 1830 ---- 152.60B 132.20A 152.60B 136.70 -2.10 138.80 50 1835 ---- 148.80B 128.60A 148.80B 133.10 -2.10 135.20 1840 ---- 145.00B 125.10A 145.00B 129.50 -2.10 131.60 32 1845 ---- 141.20B 121.60A 141.20B 126.00 -2.10 128.10 10 1850 ---- 137.60B 118.20A 137.60B 122.60 -2.00 124.60 1560 3377 1855 ---- 133.90B 114.90A 133.90B 119.20 -2.00 121.20 7 1860 ---- 130.40B 111.60A 130.40B 115.80 -2.10 117.90 139 1865 ---- 126.90B 108.40A 126.90B 112.60 -2.00 114.60 22 1870 ---- 123.40B 105.30A 123.40B 109.40 -2.00 111.40 165 1875 ---- 120.10B 102.30A 120.10B 106.20 -2.10 1 108.30 1 203 1880 ---- 116.70B 99.30A 116.70B 103.20 -2.00 105.20 14 1885 ---- 113.50B 96.20A 113.50B 100.20 -2.00 102.20 71 1890 ---- 110.30B 93.40A 110.30B 97.20 -2.00 99.20 20 1895 ---- 107.20B 90.60A 107.20B 94.40 -1.90 96.30 12 1900 ---- 104.10B 87.90A 104.10B 91.60 -1.90 21 93.50 1563 3350 1905 ---- 101.10B 85.20A 101.10B 88.80 -2.00 90.80 14 1910 ---- 98.20B 82.70A 98.20B 86.20 -1.90 88.10 65 1915 ---- 95.30B 80.10A 95.30B 83.50 -2.00 85.50 109 1920 ---- 92.50B 77.30A 92.50B 81.00 -1.90 82.90 1 16 1925 ---- 89.80B 74.90A 89.80B 78.50 -1.90 80.40 1 306 1930 ---- 87.10B 72.70A 87.10B 76.10 -1.90 78.00 52 1935 ---- 84.50B 70.40A 84.50B 73.80 -1.90 75.70 28 1940 ---- 81.90B 68.20A 81.90B 71.50 -1.90 20 73.40 83 1945 ---- 79.40B 66.00A 79.40B 69.30 -1.80 71.10 30 1950 ---- 77.00B 63.80A 77.00B 67.10 -1.80 140 68.90 187 6327 1955 ---- 74.70B 61.90A 74.70B 65.00 -1.80 66.80 85 1960 ---- 72.40B 60.00A 72.40B 63.00 -1.70 64.70 40 16 1965 ---- 70.20B 58.10A 70.20B 61.00 -1.70 62.70 3 26 1970 ---- 68.00B 56.20A 56.20A 59.10 -1.70 60.80 276 1975 ---- 65.90B 54.40A 54.40A 57.20 -1.70 2 58.90 101 1980 ---- 63.90B 52.70A 63.90B 55.40 -1.60 57.00 41 1985 ---- 61.90B 51.00A 51.00A 53.70 -1.60 55.30 1990 ---- 60.00B 49.40A 49.40A 52.00 -1.50 53.50 1995 ---- 58.20B 47.90A 58.20B 50.30 -1.50 51.80 2000 ---- 56.50B 46.20A 46.20A 48.70 -1.50 1205 50.20 567 11559 2005 ---- 54.60B 44.80A 44.80A 47.20 -1.40 48.60 1 41 2010 ---- 52.90B 43.30A 43.30A 45.70 -1.40 47.10 15 2015 ---- 51.30B 41.90A 41.90A 44.30 -1.30 45.60 7 2020 ---- 49.70B 40.60A 40.60A 42.80 -1.40 44.20 623 2025 ---- 48.20B 39.30A 39.30A 41.50 -1.30 42.80 124 2030 39.50 46.60B 38.00A 39.50 40.20 -1.30 1 41.50 2 2035 38.30 45.20B 36.80A 38.30 38.90 -1.30 1 40.20 1 2040 ---- 43.80B 35.70A 35.70A 37.70 -1.20 38.90 1 5 2045 ---- 42.40B 34.50A 34.50A 36.50 -1.20 37.70 15 2050 41.00 41.10B 33.40A 34.40A 35.30 -1.20 2 36.50 113 3580 2055 ---- 39.80B 32.40A 32.40A 34.20 -1.20 35.40 15 2060 ---- 38.70B 31.40A 31.40A 33.20 -1.10 34.30 51 2065 ---- 37.50B 30.40A 30.40A 32.10 -1.20 33.30 2070 ---- 36.30B 29.50A 29.50A 31.10 -1.10 32.20 100 2075 32.20 35.20B 28.50A 35.20B 30.20 -1.10 6 31.30 1077 2080 ---- 34.10B 27.70A 27.70A 29.20 -1.10 30.30 4 6 2085 ---- 33.10B 26.80A 26.80A 28.30 -1.10 29.40 52 2090 ---- 32.10B 26.00A 26.00A 27.50 -1.00 28.50 2 2095 ---- 31.10B 25.20A 25.20A 26.60 -1.00 27.60 5 2100 30.40 30.40 24.50A 25.10A 25.80 -1.00 39 26.80 37 2396 2105 ---- 29.20B 23.70A 23.70A 25.00 -1.00 26.00 2110 ---- 28.30B 23.00A 23.00A 24.30 -.90 25.20 7 2115 ---- 27.50B 22.30A 22.30A 23.60 -.80 24.40 26 2120 ---- 26.60B 21.60A 21.60A 22.90 -.80 23.70 11 2125 ---- 25.80B 21.00A 21.00A 22.20 -.80 23.00 74 2130 ---- 25.10B 20.30A 20.30A 21.50 -.80 22.30 4 2135 ---- 24.40B 19.70A 19.70A 20.90 -.70 21.60 88 2140 20.70 23.60B 19.30A 19.80A 20.30 -.70 10 21.00 4 2145 20.80 23.00B 18.60A 19.20A 19.70 -.70 4 20.40 4 2150 20.90 22.40 18.20A 18.60A 19.10 -.70 106 19.80 76 7014 2155 ---- 21.60B 17.60A 17.60A 18.50 -.70 19.20 9 2160 ---- 21.00B 17.00A 17.00A 18.00 -.60 18.60 7 2165 ---- 20.40B 16.70A 16.70A 17.50 -.60 18.10 4 32 2170 16.60 19.80B 16.10A 16.60A 17.00 -.60 9 17.60 1 15 2175 16.80 19.30B 15.60A 19.20B 16.50 -.60 39 17.10 153 2180 16.30 18.70B 15.20A 18.70B 16.00 -.60 10 16.60 5 17 2185 15.00 18.20B 14.80A 18.10B 15.50 -.60 10 16.10 2190 ---- 17.70B 14.40A 14.40A 15.10 -.60 15.70 1 2195 15.00 17.20B 14.00A 17.20B 14.70 -.50 28 15.20 11 9 2200 14.80 16.70B 13.60A 13.90A 14.20 -.60 1411 14.80 959 2696 2205 ---- 16.20B 13.30A 13.30A 13.80 -.60 14.40 2210 ---- 15.80B 12.90A 12.90A 13.50 -.50 14.00 2 2215 ---- 15.40B 12.50A 12.50A 13.10 -.50 13.60 13 2220 ---- 15.00B 12.20A 12.20A 12.70 -.60 13.30 16 19 2225 12.70 14.60B 11.80A 14.50B 12.40 -.50 10 12.90 1 1 2230 ---- 14.20B 11.60A 11.60A 12.00 -.60 12.60 2235 ---- 13.80B 11.20A 11.20A 11.70 -.50 12.20 15 2240 ---- 13.50B 11.00A 11.00A 11.40 -.50 11.90 11 2245 ---- 13.10B 10.70A 10.70A 11.10 -.50 11.60 5 1663 2250 11.10 12.70B 10.40A 10.60A 10.80 -.50 35 11.30 113 1214 2255 ---- 12.30B 10.20A 10.20A 10.50 -.50 1 11.00 1 2260 ---- 12.00B 9.90A 9.90A 10.20 -.50 10.70 1 2265 ---- 11.70B 9.60A 9.60A 10.00 -.50 10.50 1 2270 ---- 11.40B 9.40A 9.40A 9.70 -.50 10.20 37 2275 ---- 11.10B 9.10A 9.10A 9.50 -.50 10.00 21 2280 ---- 10.80B 9.00A 9.00A 9.20 -.50 1 9.70 2285 ---- 10.50B 8.70A 8.70A 9.00 -.50 1 9.50 5 2290 ---- 10.20B 8.50A 8.50A 8.80 -.40 9.20 2295 ---- 10.00B 8.30A 8.30A 8.60 -.40 9.00 4 2300 ---- 9.70B 8.10A 8.10A 8.40 -.40 1 8.80 117 1674 2305 ---- 9.50B 7.90A 7.90A 8.20 -.40 8.60 2310 ---- 9.20B 7.70A 7.70A 8.00 -.40 8.40 15 2315 ---- 9.00B 7.50A 7.50A 7.80 -.40 8.20 2320 ---- 8.80B 7.40A 7.40A 7.60 -.40 8.00 1 2325 7.10 8.60B 7.10 8.60B 7.40 -.40 15 7.80 3 2330 ---- 8.40B 7.00A 7.00A 7.20 -.40 7.60 2335 ---- 8.20B 6.90A 6.90A 7.10 -.30 7.40 1 1 2340 ---- 8.00B 6.70A 6.70A 6.90 -.40 7.30 2350 6.20 7.60B 6.20 7.60B 6.60 -.30 22 6.90 50 2360 ---- 7.20B 6.10A 6.10A 6.30 -.30 6.60 1 2370 ---- 6.90B 5.90A 5.90A 6.00 -.30 6.30 2375 ---- 6.80B 5.70A 5.70A 5.90 -.30 6.20 26 2380 ---- 6.60B 5.60A 5.60A 5.70 -.40 6.10 1 2 2390 ---- 6.30B 5.40A 5.40A 5.50 -.30 5.80 2400 ---- 6.00B 5.20A 5.20A 5.20 -.30 250 5.50 335 1144 2410 ---- 5.80B 5.00A 5.00A 5.00 -.30 5.30 2420 ---- 5.50B 4.70A 4.70A 4.80 -.30 5.10 2425 ---- 5.40B 4.70A 4.70A 4.70 -.30 5.00 2 2430 ---- 5.30B 4.50A 4.50A 4.60 -.30 4.90 1 2440 ---- 5.00B 4.40A 4.40A 4.40 -.30 4.70 5 2450 ---- 4.80B 4.20A 4.20A 4.20 -.30 4.50 28 2475 ---- 4.40B 3.80A 3.80A 3.80 -.30 4.10 1 2500 3.80 3.90B 3.30 3.30 3.40 -.30 2 3.70 1 1463 2525 ---- 3.60B 3.20A 3.20A 3.10 -.30 3.40 2550 ---- 3.20B 2.90A 2.90A 2.90 -.20 3.10 45 2575 ---- 3.00B 2.70A 2.70A 2.60 -.20 2.80 5 2600 2.50 2.80 2.50 2.50A 2.40 -.20 4 2.60 1 1349 2625 ---- 2.50B 2.20A 2.20A 2.20 -.20 2.40 20 2700 1.60 1.90B 1.60 1.90B 1.70 -.20 1 1.90 856 2850 ---- ---- ---- ---- 1.20 -.10 1.30 64 2900 ---- ---- ---- ---- 1.00 -.20 1.20 19 3000 ---- ---- .90A .90A .90 -.10 1.00 3 1797 850 ---- 1108.90B 1086.50A 1086.50A 1090.60 -3.00 1093.60 875 ---- 1083.90B 1061.50A 1061.50A 1065.60 -3.00 1068.60 900 ---- 1059.00B 1036.50A 1036.50A 1040.60 -3.00 1043.60 925 ---- 1033.90B 1011.50A 1011.50A 1015.60 -3.00 1018.60 950 ---- 1008.90B 986.50A 986.50A 990.60 -3.00 993.60 975 ---- 984.10B 961.40A 961.40A 965.60 -3.00 968.60 OG JLY23 Gold Option CALL 1200 ---- 775.60B 753.30A 753.30A 757.20 -3.20 760.40 1225 ---- 750.60B 728.30A 728.30A 732.20 -3.20 735.40 1250 ---- 725.80B 703.20A 703.20A 707.20 -3.20 710.40 1275 ---- 700.80B 678.20A 678.20A 682.20 -3.20 685.40 1300 ---- 675.90B 653.20A 653.20A 657.20 -3.20 660.40 2 1325 ---- 650.90B 628.10A 628.10A 632.20 -3.20 635.40 1350 ---- 626.00B 603.10A 603.10A 607.20 -3.20 610.40 1375 ---- 600.90B 578.10A 578.10A 582.20 -3.20 585.40 1390 ---- 586.10B 563.00A 563.00A 567.20 -3.20 570.40 1400 ---- 576.10B 552.90A 552.90A 557.20 -3.20 560.40 1410 ---- 565.80B 542.90A 565.60B 547.20 -3.20 550.40 1420 ---- 555.90B 532.40A 532.40A 537.20 -3.20 540.40 1425 ---- 550.90B 528.00A 528.00A 532.20 -3.20 535.40 1430 ---- 546.00B 523.00A 523.00A 527.20 -3.20 530.40 2 1440 ---- 536.00B 512.90A 512.90A 517.20 -3.20 520.40 1450 ---- 525.80B 502.90A 525.70B 507.20 -3.20 510.40 1460 ---- 516.00B 492.90A 515.80B 497.20 -3.20 500.40 1470 ---- 505.90B 482.90A 505.80B 487.20 -3.20 490.40 1475 ---- 500.90B 477.80A 477.80A 482.20 -3.20 485.40 1480 ---- 496.00B 472.30A 472.30A 477.20 -3.20 480.40 1 1490 ---- 486.10B 462.90A 462.90A 467.20 -3.20 470.40 1 1495 ---- 481.10B 457.80A 457.80A 462.20 -3.20 465.40 1500 ---- 476.00B 452.80A 476.00B 457.20 -3.20 460.40 16 1505 ---- 471.00B 447.90A 471.00B 452.20 -3.20 455.40 1510 ---- 466.00B 442.90A 466.00B 447.20 -3.20 450.40 1 1515 ---- 461.30B 437.90A 437.90A 442.20 -3.20 445.40 1520 ---- 456.00B 432.90A 432.90A 437.20 -3.20 440.40 1525 ---- 453.00B 427.90A 453.00B 432.20 -3.20 435.40 1530 ---- 446.20B 422.40A 422.40A 427.20 -3.20 430.40 1 1535 ---- 441.10B 418.00A 441.10B 422.20 -3.20 425.40 1540 ---- 436.10B 412.50A 412.50A 417.30 -3.10 420.40 1545 ---- 431.40B 407.60A 431.30B 412.30 -3.20 415.50 1550 ---- 428.20B 402.60A 428.20B 407.40 -3.10 410.50 1555 ---- 421.40B 397.70A 421.20B 402.40 -3.20 405.60 1560 ---- 416.30B 392.80A 416.30B 397.50 -3.10 400.60 1565 ---- 411.70B 387.90A 411.60B 392.50 -3.20 395.70 1 1570 ---- 406.80B 383.00A 406.70B 387.60 -3.20 390.80 1575 ---- 403.50B 378.10A 403.50B 382.70 -3.20 385.90 1580 ---- 396.90B 373.20A 396.80B 377.80 -3.20 381.00 1585 ---- 392.00B 368.30A 392.00B 372.90 -3.20 376.10 1590 ---- 387.20B 363.40A 387.10B 368.00 -3.20 371.20 1595 ---- 382.20B 358.60A 382.20B 363.20 -3.10 366.30 1600 ---- 379.10B 353.70A 379.10B 358.30 -3.20 361.50 1605 ---- 372.60B 348.80A 372.60B 353.40 -3.20 356.60 1610 ---- 367.60B 344.00A 367.60B 348.60 -3.20 351.80 1615 ---- 362.80B 339.20A 362.80B 343.80 -3.20 347.00 1620 ---- 358.00B 334.40A 357.80B 339.00 -3.20 342.20 1625 ---- 354.90B 329.50A 354.90B 334.20 -3.20 337.40 1 3 1630 ---- 348.50B 324.70A 348.30B 329.40 -3.20 332.60 1635 ---- 343.60B 319.90A 343.50B 324.60 -3.20 327.80 1640 ---- 339.00B 315.20A 339.00B 319.80 -3.20 323.00 1645 ---- 334.20B 310.50A 333.70B 315.10 -3.20 318.30 1650 ---- 330.90B 305.70A 330.90B 310.30 -3.30 313.60 2 3 1655 ---- 324.70B 301.10A 324.30B 305.60 -3.20 308.80 1660 ---- 319.90B 296.40A 319.80B 300.90 -3.20 304.10 1665 ---- 315.20B 291.70A 314.80B 296.20 -3.20 299.40 1670 ---- 310.50B 287.00A 310.10B 291.60 -3.10 294.70 1 1675 ---- 307.20B 282.40A 307.20B 286.90 -3.20 290.10 1 1680 ---- 301.20B 277.70A 300.80B 282.30 -3.10 285.40 30 1685 ---- 296.50B 273.20A 296.00B 277.70 -3.10 280.80 1 1690 ---- 291.90B 268.50A 291.70B 273.10 -3.10 276.20 1695 ---- 287.20B 264.00A 286.70B 268.50 -3.10 271.60 1700 ---- 283.80B 259.40A 283.80B 264.00 -3.00 267.00 9 1705 ---- 278.00B 254.90A 277.60B 259.40 -3.10 262.50 1710 ---- 273.40B 250.40A 272.90B 254.90 -3.00 257.90 1715 ---- 268.90B 246.00A 268.50B 250.40 -3.00 253.40 1720 ---- 264.30B 241.50A 263.90B 246.00 -3.00 249.00 1725 ---- 261.00B 237.10A 261.00B 241.50 -3.00 244.50 1730 ---- 256.40B 232.70A 256.40B 237.10 -3.00 240.10 1735 ---- 252.00B 228.30A 252.00B 232.80 -2.90 235.70 1 1740 ---- 247.50B 224.00A 247.50B 228.40 -2.90 231.30 1745 ---- 243.00B 219.70A 243.00B 224.10 -2.90 227.00 1750 ---- 238.60B 215.40A 238.60B 219.80 -2.80 222.60 314 1755 ---- 234.20B 211.10A 234.20B 215.50 -2.90 218.40 1760 ---- 229.90B 206.90A 229.90B 211.30 -2.80 214.10 1765 ---- 225.50B 202.70A 225.50B 207.10 -2.80 209.90 21 1770 ---- 221.20B 198.50A 221.20B 202.90 -2.80 205.70 1 1775 ---- 217.00B 194.50A 217.00B 198.80 -2.70 201.50 30 1780 ---- 212.70B 190.40A 212.70B 194.60 -2.80 197.40 1 1785 ---- 208.50B 186.40A 208.50B 190.60 -2.70 193.30 19 1790 ---- 204.30B 182.50A 204.30B 186.50 -2.80 189.30 2 1795 ---- 200.20B 178.40A 200.20B 182.60 -2.70 185.30 1800 ---- 196.10B 174.60A 196.10B 178.60 -2.70 181.30 2 170 1805 ---- 192.00B 170.70A 192.00B 174.70 -2.70 177.40 1 1810 ---- 188.00B 166.80A 188.00B 170.80 -2.80 173.60 1 1815 ---- 184.00B 163.00A 184.00B 167.00 -2.70 169.70 6 1820 ---- 180.10B 159.40A 180.10B 163.30 -2.70 166.00 1 1825 ---- 176.20B 155.70A 176.20B 159.60 -2.60 162.20 1830 ---- 172.40B 152.10A 172.40B 155.90 -2.60 158.50 1835 ---- 168.50B 148.50A 168.50B 152.30 -2.60 154.90 1840 ---- 164.80B 145.00A 164.80B 148.70 -2.60 151.30 14 1845 ---- 161.10B 141.50A 161.10B 145.20 -2.60 147.80 1850 ---- 157.40B 138.00A 157.40B 141.70 -2.60 144.30 482 1855 ---- 153.80B 134.70A 153.80B 138.30 -2.60 140.90 1860 ---- 150.20B 131.40A 150.20B 135.00 -2.50 137.50 66 1865 ---- 146.70B 128.10A 146.70B 131.70 -2.40 134.10 114 1870 ---- 143.20B 124.90A 143.20B 128.40 -2.50 130.90 1875 ---- 139.80B 121.80A 139.80B 125.20 -2.50 127.70 1880 ---- 136.40B 118.70A 136.40B 122.10 -2.40 124.50 2 1885 ---- 133.10B 115.70A 133.10B 119.00 -2.40 121.40 2 1890 ---- 129.90B 112.70A 129.90B 116.00 -2.30 118.30 203 1895 ---- 126.70B 109.90A 126.70B 113.10 -2.30 115.40 1900 ---- 123.50B 106.80A 123.50B 110.20 -2.20 112.40 35 419 1905 ---- 120.40B 104.00A 120.40B 107.30 -2.30 109.60 10 1910 ---- 117.40B 101.30A 117.40B 104.50 -2.30 106.80 1915 ---- 114.40B 98.60A 114.40B 101.80 -2.20 104.00 1920 ---- 111.50B 96.00A 111.50B 99.20 -2.10 101.30 2 1925 ---- 108.70B 93.50A 108.70B 96.60 -2.10 98.70 260 1930 ---- 105.90B 91.00A 105.90B 94.00 -2.10 96.10 12 1935 ---- 103.10B 88.60A 103.00B 91.50 -2.10 93.60 1940 ---- 100.50B 86.20A 100.50B 89.10 -2.10 91.20 27 1945 ---- 97.80B 83.90A 97.80B 86.70 -2.10 88.80 2 1950 ---- 95.30B 81.20A 95.30B 84.40 -2.00 30 86.40 35 1343 1955 ---- 92.80B 79.40A 92.80B 82.10 -2.00 84.10 1960 ---- 90.30B 77.20A 90.30B 79.90 -2.00 81.90 1965 ---- 87.90B 75.10A 87.90B 77.80 -1.90 79.70 1 1970 ---- 85.60B 73.00A 85.60B 75.70 -1.90 77.60 17 1975 ---- 83.30B 70.60A 83.30B 73.60 -1.90 75.50 204 1980 ---- 81.10B 69.10A 81.10B 71.60 -1.90 6 73.50 13 18 1985 ---- 78.90B 67.20A 78.90B 69.70 -1.80 6 71.50 13 18 1990 ---- 76.80B 65.40A 65.40A 67.80 -1.80 69.60 1 1995 ---- 74.80B 63.60A 63.60A 66.00 -1.70 67.70 2000 66.60 72.80B 61.60A 62.90A 64.20 -1.70 2 65.90 120 1095 2005 ---- 70.80B 60.20A 60.20A 62.40 -1.70 64.10 2010 ---- 68.90B 58.50A 58.50A 60.70 -1.70 62.40 2015 ---- 67.10B 56.90A 56.90A 59.10 -1.60 60.70 2020 ---- 65.30B 55.40A 55.40A 57.50 -1.60 59.10 2025 ---- 63.50B 53.60A 53.60A 55.90 -1.60 57.50 2 2030 ---- 61.80B 52.40A 52.40A 54.40 -1.50 55.90 2035 ---- 60.20B 51.00A 51.00A 53.00 -1.40 54.40 2040 ---- 58.60B 49.60A 49.60A 51.50 -1.50 53.00 2045 ---- 57.00B 48.30A 48.30A 50.20 -1.30 51.50 2050 ---- 55.50B 46.70A 46.70A 48.80 -1.40 50.20 7 2055 ---- 54.00B 45.70A 45.70A 47.50 -1.30 48.80 12 2060 ---- 52.50B 44.50A 44.50A 46.30 -1.20 47.50 1 2065 ---- 51.20B 43.30A 43.30A 45.00 -1.30 46.30 12 2070 ---- 49.80B 42.10A 42.10A 43.80 -1.30 45.10 7 2075 45.00 48.50B 40.80A 48.50B 42.70 -1.20 30 43.90 56 2080 42.40 47.20B 39.70A 47.20B 41.60 -1.10 10 42.70 850 2085 ---- 46.00B 38.90A 38.90A 40.50 -1.10 41.60 6 2090 ---- 44.80B 37.90A 37.90A 39.40 -1.10 40.50 2095 ---- 43.60B 36.90A 36.90A 38.40 -1.10 39.50 2100 35.80 42.50B 35.70A 36.50B 37.40 -1.00 343 38.40 3 1025 2105 ---- 41.40B 35.00A 35.00A 36.40 -1.00 37.40 1 2110 ---- 40.30B 34.10A 34.10A 35.50 -1.00 36.50 1 13 2115 ---- 39.30B 33.20A 33.20A 34.60 -1.00 35.60 1 2120 ---- 38.30B 32.40A 32.40A 33.70 -.90 34.60 2125 ---- 37.30B 31.30A 31.30A 32.80 -1.00 33.80 5 2130 ---- 36.30B 30.70A 30.70A 32.00 -.90 32.90 1 2135 ---- 35.40B 30.00A 30.00A 31.20 -.90 32.10 2140 ---- 34.50B 29.20A 29.20A 30.40 -.90 31.30 30 30 2145 ---- 33.60B 28.50A 28.50A 29.60 -.90 30.50 2150 29.60 32.80B 27.60A 29.20B 28.90 -.80 2 29.70 2092 2155 29.90 32.00B 27.00A 30.00B 28.10 -.90 1 29.00 1 1 2160 ---- 31.20B 26.40A 26.40A 27.40 -.90 28.30 2165 ---- 30.40B 25.80A 25.80A 26.80 -.80 27.60 2170 ---- 29.70B 25.10A 25.10A 26.10 -.80 26.90 1 2175 ---- 28.90B 24.30A 24.30A 25.40 -.90 26.30 21 2180 ---- 28.20B 23.90A 23.90A 24.80 -.80 25.60 2185 ---- 27.60B 23.30A 23.30A 24.20 -.80 25.00 2190 ---- 26.90B 22.80A 22.80A 23.60 -.80 24.40 2195 ---- 26.20B 22.20A 22.20A 23.00 -.80 23.80 2200 ---- 25.60B 21.60A 21.60A 22.50 -.80 23.30 21 368 2205 ---- 25.00B 21.20A 21.20A 21.90 -.80 22.70 2210 ---- 24.40B 20.70A 20.70A 21.40 -.80 22.20 2215 ---- 23.90B 20.20A 20.20A 20.90 -.80 21.70 16 16 2220 ---- 23.30B 19.80A 19.80A 20.40 -.80 21.20 50 50 2225 ---- 22.80B 19.20A 19.20A 19.90 -.80 20.70 13 46 2230 ---- 22.20B 18.90A 18.90A 19.50 -.70 20.20 1 2235 ---- 21.70B 18.40A 18.40A 19.00 -.70 19.70 2240 ---- 21.20B 18.00A 18.00A 18.60 -.70 19.30 2245 ---- 20.70B 17.60A 17.60A 18.10 -.70 18.80 2250 ---- 20.30B 17.10A 17.10A 17.70 -.70 18.40 312 2255 ---- 19.80B 16.80A 16.80A 17.30 -.70 18.00 2260 ---- 19.40B 16.40A 16.40A 16.90 -.70 17.60 2265 ---- 18.90B 16.10A 16.10A 16.60 -.60 17.20 1 2270 ---- 18.50B 15.70A 15.70A 16.20 -.60 16.80 6 2275 ---- 18.10B 15.30A 15.30A 15.80 -.60 16.40 7 2280 ---- 17.70B 15.10A 15.10A 15.50 -.60 16.10 1 2290 ---- 17.00B 14.40A 14.40A 14.80 -.60 15.40 2300 14.00 16.20B 13.80A 14.00 14.20 -.50 6 14.70 1 4419 2310 ---- 15.50B 13.20A 13.20A 13.60 -.50 14.10 2320 ---- 14.80B 12.70A 12.70A 13.00 -.50 13.50 2325 ---- 14.50B 12.40A 12.40A 12.70 -.50 13.20 10 2330 ---- 14.20B 12.20A 12.20A 12.40 -.50 12.90 1 2 2340 ---- 13.60B 11.70A 11.70A 11.90 -.50 12.40 1 2350 ---- 13.00B 11.20A 11.20A 11.40 -.50 11.90 8 2360 ---- 12.50B 10.80A 10.80A 11.00 -.40 11.40 1 1 2370 ---- 12.00B 10.30A 10.30A 10.50 -.50 11.00 2375 ---- 11.70B 10.10A 10.10A 10.30 -.50 10.80 2380 ---- 11.50B 9.90A 9.90A 10.10 -.40 10.50 2400 ---- 10.60B 9.20A 9.20A 9.40 -.30 5 9.70 12 218 2425 ---- 9.60B 8.30A 8.30A 8.50 -.40 8.90 2 2450 ---- 8.70B 7.60A 7.60A 7.70 -.40 8.10 45 2475 ---- 8.00B 7.00A 7.00A 7.10 -.30 7.40 5 2500 ---- 7.30B 6.40A 6.40A 6.50 -.30 6.80 1 754 2525 ---- 6.70B 5.90A 5.90A 5.90 -.40 6.30 2550 ---- 6.10B 5.40A 5.40A 5.40 -.40 5.80 2575 ---- 5.70B 5.00A 5.00A 5.00 -.40 5.40 2700 ---- 3.80B 3.50A 3.50A 3.50 -.20 3.70 164 OG AUG23 Gold Option CALL 1200 ---- 775.10B 753.40A 753.40A 757.20 -3.20 760.40 1225 ---- 750.10B 727.90A 727.90A 732.20 -3.20 735.40 1250 ---- 725.20B 702.80A 702.80A 707.20 -3.20 710.40 1275 ---- 700.20B 678.30A 678.30A 682.20 -3.20 685.40 1300 ---- 675.30B 653.20A 653.20A 657.20 -3.20 660.40 1325 ---- 650.40B 628.30A 628.30A 632.20 -3.20 635.40 1350 ---- 625.50B 603.20A 603.20A 607.20 -3.20 610.40 1375 ---- 600.40B 578.20A 578.20A 582.20 -3.20 585.40 1390 ---- 585.50B 563.10A 563.10A 567.20 -3.20 570.40 1400 ---- 575.60B 553.00A 553.00A 557.20 -3.20 560.40 1410 ---- 565.60B 543.10A 543.10A 547.20 -3.20 550.40 1420 ---- 555.60B 533.10A 533.10A 537.20 -3.20 540.40 1425 ---- 550.60B 528.10A 528.10A 532.20 -3.20 535.40 1430 ---- 545.50B 523.10A 523.10A 527.20 -3.20 530.40 1440 ---- 535.70B 513.10A 513.10A 517.20 -3.20 520.40 1450 ---- 525.60B 503.10A 503.10A 507.20 -3.20 510.40 2 1460 ---- 515.70B 492.60A 492.60A 497.20 -3.20 500.40 1470 ---- 505.80B 483.10A 483.10A 487.20 -3.20 490.40 1475 ---- 500.80B 478.10A 478.10A 482.20 -3.20 485.40 1480 ---- 495.80B 473.10A 473.10A 477.20 -3.20 480.40 1490 ---- 485.80B 463.10A 463.10A 467.20 -3.20 470.40 1495 ---- 480.80B 457.60A 457.60A 462.20 -3.20 465.40 1500 ---- 478.00B 453.20A 453.20A 457.20 -3.20 460.40 7 1505 ---- 470.90B 448.20A 448.20A 452.20 -3.20 455.40 1510 ---- 465.90B 443.30A 465.70B 447.20 -3.20 450.40 1515 ---- 460.80B 438.30A 438.30A 442.30 -3.10 445.40 1520 ---- 456.00B 432.90A 432.90A 437.30 -3.20 440.50 1525 ---- 453.20B 428.00A 428.00A 432.30 -3.20 435.50 1530 ---- 446.30B 423.10A 423.10A 427.40 -3.20 430.60 1535 ---- 441.50B 418.20A 418.20A 422.50 -3.10 425.60 1540 ---- 436.10B 413.20A 413.20A 417.50 -3.20 420.70 1545 ---- 431.40B 408.30A 408.30A 412.60 -3.20 415.80 1550 ---- 428.60B 403.40A 403.40A 407.70 -3.20 410.90 2 1555 ---- 421.60B 398.50A 398.50A 402.80 -3.20 406.00 1560 ---- 416.70B 393.70A 416.60B 397.90 -3.20 401.10 1565 ---- 411.70B 388.80A 388.80A 393.00 -3.20 396.20 1570 ---- 406.90B 383.90A 383.90A 388.20 -3.10 391.30 1575 ---- 404.20B 379.10A 404.20B 383.30 -3.20 386.50 1 1 1580 ---- 397.30B 374.30A 397.10B 378.50 -3.20 381.70 1585 ---- 392.50B 369.40A 392.30B 373.60 -3.20 376.80 1590 ---- 387.70B 364.60A 387.50B 368.80 -3.20 372.00 1595 ---- 382.80B 359.80A 382.70B 364.00 -3.20 367.20 1600 ---- 380.00B 355.00A 380.00B 359.20 -3.20 362.40 4 15 1605 ---- 373.30B 350.30A 373.10B 354.40 -3.20 357.60 1610 ---- 368.50B 345.50A 368.30B 349.70 -3.10 352.80 1615 ---- 363.80B 340.70A 363.40B 344.90 -3.20 348.10 1620 ---- 359.00B 336.00A 358.70B 340.20 -3.10 343.30 1625 ---- 356.00B 331.30A 356.00B 335.40 -3.20 338.60 4 4 1630 ---- 349.60B 326.60A 349.20B 330.70 -3.20 333.90 1635 ---- 344.80B 321.90A 344.40B 326.00 -3.20 329.20 1640 ---- 340.10B 317.30A 339.70B 321.30 -3.20 324.50 1645 ---- 335.40B 312.60A 335.00B 316.60 -3.20 319.80 2 1650 ---- 332.40B 307.90A 332.40B 312.00 -3.20 315.20 2 80 1655 ---- 326.10B 303.30A 325.70B 307.40 -3.20 310.60 1660 ---- 321.40B 298.70A 321.10B 302.70 -3.20 305.90 1665 ---- 316.80B 294.10A 316.50B 298.10 -3.20 301.30 1 1670 ---- 312.10B 289.60A 311.90B 293.50 -3.20 296.70 1 1675 ---- 309.10B 285.00A 309.10B 289.00 -3.20 292.20 1680 ---- 302.90B 280.50A 302.70B 284.40 -3.20 287.60 1685 ---- 298.40B 276.00A 298.00B 279.90 -3.20 283.10 1690 ---- 293.80B 271.50A 293.70B 275.40 -3.20 278.60 1695 ---- 289.20B 267.10A 289.00B 270.90 -3.20 274.10 1700 ---- 286.10B 262.60A 286.10B 266.50 -3.10 269.60 238 1705 ---- 281.70B 258.20A 281.70B 262.00 -3.20 265.20 1710 ---- 277.20B 253.80A 277.20B 257.60 -3.20 260.80 1715 ---- 272.70B 249.50A 272.70B 253.20 -3.20 256.40 1720 ---- 268.20B 245.10A 268.20B 248.90 -3.10 252.00 4 1725 ---- 263.80B 240.80A 263.80B 244.50 -3.10 247.60 1730 ---- 259.40B 236.50A 259.40B 240.20 -3.10 243.30 1735 ---- 255.00B 232.30A 255.00B 236.00 -3.00 239.00 1 1740 ---- 250.60B 228.00A 250.60B 231.70 -3.10 234.80 1745 ---- 246.30B 223.80A 246.30B 227.50 -3.00 230.50 1750 ---- 242.00B 219.60A 242.00B 223.30 -3.00 226.30 420 1755 ---- 237.70B 215.50A 237.70B 219.20 -3.00 222.20 1760 ---- 233.50B 211.40A 233.50B 215.10 -2.90 218.00 1765 ---- 229.30B 207.40A 229.30B 211.00 -2.90 213.90 1770 ---- 225.10B 203.40A 225.10B 207.00 -2.90 209.90 1775 ---- 220.90B 199.40A 220.90B 203.00 -2.80 205.80 815 1780 ---- 216.80B 195.50A 216.80B 199.00 -2.90 201.90 1785 ---- 212.70B 191.80A 212.70B 195.10 -2.80 197.90 1790 ---- 208.70B 187.70A 208.70B 191.20 -2.80 194.00 1795 ---- 204.70B 183.80A 204.70B 187.40 -2.80 190.20 1800 196.30 200.70B 180.10A 181.80A 183.60 -2.70 1 186.30 3 37 1805 ---- 196.80B 176.30A 196.80B 179.80 -2.80 182.60 1810 ---- 192.90B 172.70A 192.90B 176.10 -2.70 178.80 1815 ---- 189.00B 169.00A 189.00B 172.40 -2.70 175.10 7 1820 ---- 185.20B 165.50A 185.20B 168.80 -2.60 171.40 1825 ---- 181.40B 162.00A 181.40B 165.20 -2.60 167.80 65 1830 ---- 177.70B 158.40A 177.70B 161.70 -2.60 164.30 1000 1835 ---- 174.00B 154.90A 174.00B 158.20 -2.60 160.80 5 1840 ---- 170.40B 151.50A 170.40B 154.70 -2.60 157.30 1845 ---- 166.80B 148.20A 166.80B 151.30 -2.60 153.90 1850 ---- 163.30B 144.80A 163.30B 148.00 -2.50 150.50 124 1855 ---- 159.80B 141.60A 159.80B 144.70 -2.50 147.20 7 1860 ---- 156.30B 138.40A 156.30B 141.50 -2.40 143.90 1865 ---- 152.90B 135.20A 152.90B 138.30 -2.40 140.70 1870 ---- 149.60B 132.20A 149.60B 135.20 -2.40 137.60 1875 ---- 146.30B 129.10A 146.30B 132.10 -2.40 134.50 5 1880 ---- 143.00B 126.10A 143.00B 129.10 -2.30 131.40 1885 ---- 139.80B 123.20A 139.80B 126.10 -2.30 128.40 9 1890 ---- 136.60B 120.30A 136.60B 123.20 -2.30 125.50 1895 ---- 133.60B 117.20A 133.60B 120.30 -2.30 122.60 1900 ---- 130.50B 114.40A 130.50B 117.50 -2.20 119.70 1405 1905 ---- 127.50B 111.70A 127.50B 114.80 -2.10 116.90 1910 ---- 124.60B 109.00A 124.60B 112.10 -2.10 114.20 1915 ---- 121.70B 106.40A 121.70B 109.40 -2.10 111.50 1 1920 ---- 118.90B 103.90A 118.90B 106.80 -2.10 108.90 1925 ---- 116.10B 101.40A 116.10B 104.30 -2.00 106.30 126 1930 ---- 113.40B 98.90A 113.40B 101.80 -2.00 103.80 1935 ---- 110.70B 96.50A 110.70B 99.30 -2.10 101.40 1940 ---- 108.10B 94.20A 108.10B 96.90 -2.00 98.90 1945 ---- 105.50B 91.30A 105.50B 94.60 -2.00 96.60 1950 ---- 103.00B 89.10A 103.00B 92.30 -2.00 94.30 530 1955 ---- 100.60B 87.40A 100.60B 90.10 -1.90 92.00 2 1960 ---- 98.20B 84.80A 98.20B 87.90 -1.90 89.80 250 1965 ---- 95.80B 83.20A 95.80B 85.70 -2.00 87.70 1970 ---- 93.50B 81.20A 93.50B 83.70 -1.80 85.50 1975 ---- 91.30B 78.70A 91.30B 81.60 -1.90 83.50 57 1980 ---- 89.10B 77.30A 89.10B 79.60 -1.90 81.50 1985 ---- 86.90B 75.40A 75.40A 77.70 -1.80 79.50 1990 ---- 84.90B 73.60A 73.60A 75.80 -1.80 77.60 1995 ---- 82.80B 71.70A 71.70A 73.90 -1.80 75.70 2000 ---- 80.80B 69.60A 69.60A 72.10 -1.80 73.90 1448 2005 ---- 78.90B 68.30A 68.30A 70.40 -1.70 72.10 2010 ---- 77.00B 66.60A 66.60A 68.70 -1.70 70.40 2015 ---- 75.10B 65.00A 65.00A 67.00 -1.70 68.70 2020 ---- 73.30B 63.40A 63.40A 65.40 -1.60 67.00 2025 ---- 71.50B 61.50A 61.50A 63.80 -1.60 65.40 680 2030 ---- 69.80B 60.30A 60.30A 62.30 -1.50 63.80 2035 ---- 68.10B 58.90A 58.90A 60.80 -1.50 62.30 2040 ---- 66.50B 57.50A 57.50A 59.30 -1.50 60.80 1 2045 ---- 64.90B 56.10A 56.10A 57.90 -1.50 59.40 2050 ---- 63.40B 54.50A 54.50A 56.50 -1.40 57.90 72 2055 ---- 61.90B 53.40A 53.40A 55.10 -1.50 56.60 2060 ---- 60.40B 51.90A 51.90A 53.80 -1.40 55.20 50 2065 ---- 58.90B 50.90A 50.90A 52.50 -1.40 53.90 2070 ---- 57.50B 49.70A 49.70A 51.30 -1.30 52.60 2075 ---- 56.20B 48.30A 48.30A 50.10 -1.30 51.40 2080 ---- 54.90B 47.40A 47.40A 48.90 -1.30 50.20 2085 ---- 53.60B 46.30A 46.30A 47.80 -1.20 49.00 2090 ---- 52.30B 45.20A 45.20A 46.60 -1.30 47.90 2095 ---- 51.10B 44.10A 44.10A 45.50 -1.20 46.70 2100 ---- 49.90B 43.00A 43.00A 44.50 -1.20 45.70 200 1078 2105 ---- 48.80B 42.10A 42.10A 43.40 -1.20 44.60 2110 ---- 47.70B 41.10A 41.10A 42.40 -1.20 43.60 2115 ---- 46.60B 40.30A 40.30A 41.50 -1.10 42.60 2120 ---- 45.50B 39.30A 39.30A 40.50 -1.10 41.60 5 2125 ---- 44.50B 38.30A 38.30A 39.60 -1.00 40.60 15 2130 ---- 43.40B 37.50A 37.50A 38.70 -1.00 39.70 2135 ---- 42.50B 36.70A 36.70A 37.80 -1.00 38.80 2140 ---- 41.50B 35.80A 35.80A 36.90 -1.00 37.90 2145 ---- 40.60B 35.10A 35.10A 36.10 -1.00 37.10 2 2150 ---- 39.70B 34.20A 34.20A 35.30 -.90 36.20 10 733 2155 ---- 38.80B 33.50A 33.50A 34.50 -.90 35.40 2 2160 ---- 37.90B 32.80A 32.80A 33.70 -.90 34.60 2165 ---- 37.10B 32.10A 32.10A 33.00 -.90 33.90 2170 34.30 36.20B 31.40A 31.90A 32.20 -.90 1 33.10 1 5 2175 ---- 35.40B 30.70A 30.70A 31.50 -.90 32.40 36 2180 ---- 34.70B 30.00A 30.00A 30.80 -.90 31.70 2185 ---- 33.90B 29.40A 29.40A 30.10 -.90 31.00 1 3 2190 ---- 33.20B 28.80A 28.80A 29.50 -.80 30.30 2195 ---- 32.50B 28.10A 28.10A 28.80 -.90 29.70 2200 ---- 31.80B 27.50A 27.50A 28.20 -.80 29.00 2078 2205 ---- 31.10B 26.90A 26.90A 27.60 -.80 28.40 4 2210 ---- 30.40B 26.40A 26.40A 27.00 -.80 27.80 2215 ---- 29.80B 25.80A 25.80A 26.40 -.80 27.20 2220 ---- 29.10B 25.30A 25.30A 25.90 -.80 26.70 2225 ---- 28.50B 24.80A 24.80A 25.30 -.80 26.10 2230 ---- 27.90B 24.20A 24.20A 24.80 -.80 25.60 2235 ---- 27.40B 23.70A 23.70A 24.30 -.70 25.00 2240 ---- 26.80B 23.30A 23.30A 23.80 -.70 24.50 2245 ---- 26.20B 22.80A 22.80A 23.30 -.70 24.00 2250 ---- 25.70B 22.30A 22.30A 22.80 -.70 23.50 2255 ---- 25.20B 21.90A 21.90A 22.30 -.80 23.10 2260 ---- 24.70B 21.40A 21.40A 21.90 -.70 22.60 2265 ---- 24.20B 21.00A 21.00A 21.40 -.70 22.10 2270 ---- 23.70B 20.60A 20.60A 21.00 -.70 21.70 2275 ---- 23.20B 20.20A 20.20A 20.60 -.70 21.30 4 2280 ---- 22.80B 19.80A 19.80A 20.20 -.70 20.90 2290 ---- 21.90B 19.00A 19.00A 19.40 -.70 20.10 2300 ---- 21.00B 18.30A 18.30A 18.60 -.70 210 19.30 1 116 2310 ---- 20.20B 17.70A 17.70A 17.90 -.70 18.60 2 2320 ---- 19.50B 17.00A 17.00A 17.20 -.70 17.90 2 2 2325 ---- 19.10B 16.70A 16.70A 16.90 -.60 17.50 2 2330 ---- 18.70B 16.30A 16.30A 16.60 -.60 17.20 2340 ---- 18.00B 15.80A 15.80A 15.90 -.70 16.60 2350 ---- 17.40B 15.20A 15.20A 15.40 -.60 16.00 2360 ---- 16.70B 14.70A 14.70A 14.80 -.60 15.40 3 2370 ---- 16.10B 14.10A 14.10A 14.30 -.60 14.90 2375 ---- 15.80B 13.90A 13.90A 14.00 -.60 14.60 2380 ---- 15.50B 13.60A 13.60A 13.80 -.50 14.30 2400 ---- 14.40B 12.70A 12.70A 12.80 -.60 13.40 97 2425 ---- 13.20B 11.60A 11.60A 11.80 -.50 12.30 2450 ---- 12.10B 10.70A 10.70A 10.80 -.50 11.30 2475 ---- 11.20B 9.90A 9.90A 10.00 -.40 10.40 25 2500 ---- 10.30B 9.10A 9.10A 9.20 -.40 9.60 79 2525 ---- 9.50B 8.40A 8.40A 8.50 -.40 8.90 3 2550 ---- 8.80B 7.80A 7.80A 7.90 -.30 8.20 2575 ---- 8.10B 7.30A 7.30A 7.30 -.40 7.70 835 2600 ---- 7.50B 6.80A 6.80A 6.80 -.30 7.10 1 64 3000 ---- ---- ---- ---- 2.70 -.10 2.80 953 4000 ---- ---- ---- ---- .80 UNCH .80 47 OG SEP23 Gold Option CALL 1200 ---- 790.70B 770.10A 770.10A 773.70 -3.00 776.70 1225 ---- 765.70B 745.00A 745.00A 748.70 -3.00 751.70 1250 ---- 740.80B 720.00A 720.00A 723.70 -3.00 726.70 1 1275 ---- 715.90B 694.50A 694.50A 698.70 -3.00 701.70 1300 ---- 691.00B 669.40A 669.40A 673.70 -3.00 676.70 1325 ---- 666.00B 644.90A 644.90A 648.70 -3.00 651.70 1350 ---- 641.10B 619.90A 619.90A 623.70 -3.00 626.70 1375 ---- 616.20B 594.80A 594.80A 598.70 -3.00 601.70 1400 ---- 591.30B 569.70A 569.70A 573.70 -3.00 576.70 1410 ---- 581.40B 559.80A 559.80A 563.70 -3.00 566.70 1420 ---- 571.30B 549.80A 549.80A 553.70 -3.00 556.70 1425 ---- 566.30B 544.80A 544.80A 548.70 -3.00 551.70 1430 ---- 561.40B 539.70A 539.70A 543.70 -3.00 546.70 1440 ---- 551.40B 529.80A 529.80A 533.70 -3.00 536.70 1450 ---- 541.50B 519.70A 519.70A 523.70 -3.00 526.70 3 1460 ---- 531.50B 509.80A 509.80A 513.70 -3.00 516.70 1470 ---- 521.60B 499.80A 499.80A 503.70 -3.00 506.70 1475 ---- 519.40B 494.80A 494.80A 498.70 -3.00 501.70 1480 ---- 511.80B 489.80A 489.80A 493.70 -3.00 496.70 1490 ---- 501.90B 479.90A 479.90A 483.70 -3.00 486.70 1500 ---- 494.50B 470.00A 470.00A 473.70 -3.00 476.70 2 1505 ---- 487.20B 465.10A 465.10A 468.80 -3.00 471.80 1510 ---- 482.30B 460.20A 460.20A 463.80 -3.00 466.80 1515 ---- 477.20B 455.20A 455.20A 458.90 -3.00 461.90 1520 ---- 472.40B 450.30A 450.30A 453.90 -3.00 456.90 1525 ---- 469.90B 445.40A 445.40A 449.00 -3.00 452.00 1530 ---- 462.60B 440.50A 440.50A 444.10 -3.00 447.10 1535 ---- 457.70B 435.60A 435.60A 439.20 -3.00 442.20 1540 ---- 452.80B 430.20A 430.20A 434.30 -3.00 437.30 1545 ---- 447.90B 425.40A 425.40A 429.40 -3.00 432.40 1550 ---- 445.40B 420.50A 420.50A 424.50 -3.00 427.50 3 1555 ---- 438.20B 415.70A 415.70A 419.70 -3.00 422.70 1560 ---- 433.20B 410.80A 410.80A 414.80 -3.00 417.80 1565 ---- 428.50B 406.00A 406.00A 410.00 -3.00 413.00 1570 ---- 423.60B 401.20A 401.20A 405.20 -3.00 408.20 1575 ---- 421.20B 396.30A 421.20B 400.30 -3.10 403.40 1580 ---- 414.00B 391.50A 391.50A 395.50 -3.00 398.50 1585 ---- 409.20B 386.70A 409.00B 390.70 -3.10 393.80 1 1590 ---- 404.30B 382.00A 382.00A 386.00 -3.00 389.00 1595 ---- 399.60B 377.20A 377.20A 381.20 -3.00 384.20 1600 ---- 397.10B 372.40A 372.40A 376.40 -3.00 379.40 11 1605 ---- 390.00B 367.70A 389.80B 371.70 -3.00 374.70 1610 ---- 385.30B 363.00A 385.10B 367.00 -3.00 370.00 1615 ---- 380.70B 358.30A 380.30B 362.20 -3.10 365.30 1 1620 ---- 376.00B 353.60A 375.70B 357.50 -3.00 360.50 1625 ---- 373.40B 349.00A 373.40B 352.90 -3.00 355.90 1630 ---- 366.40B 344.30A 366.20B 348.20 -3.00 351.20 1635 ---- 361.90B 339.60A 361.30B 343.50 -3.00 346.50 1640 ---- 357.30B 335.00A 357.00B 338.90 -3.00 341.90 1645 ---- 352.60B 330.40A 352.20B 334.30 -3.00 337.30 1650 ---- 349.90B 325.80A 349.90B 329.60 -3.00 332.60 1655 ---- 343.00B 321.20A 342.80B 325.10 -2.90 328.00 1660 ---- 338.70B 316.70A 338.30B 320.50 -3.00 323.50 1665 ---- 334.10B 312.10A 333.80B 315.90 -3.00 318.90 1670 ---- 329.50B 307.60A 329.30B 311.40 -3.00 314.40 1675 ---- 326.90B 303.10A 326.90B 306.90 -2.90 309.80 1680 ---- 320.40B 298.70A 320.20B 302.40 -2.90 305.30 1685 ---- 316.00B 294.20A 315.60B 297.90 -3.00 300.90 1690 ---- 312.50B 289.70A 312.50B 293.40 -3.00 296.40 1695 ---- 308.70B 285.30A 308.70B 289.00 -3.00 292.00 1700 ---- 304.20B 280.90A 304.20B 284.60 -2.90 287.50 3 1705 ---- 299.70B 276.60A 299.70B 280.20 -2.90 283.10 1710 ---- 295.30B 272.20A 295.30B 275.80 -3.00 278.80 1715 ---- 290.80B 267.90A 290.80B 271.50 -2.90 274.40 1720 ---- 286.40B 263.60A 286.40B 267.20 -2.90 270.10 1725 ---- 282.00B 259.30A 282.00B 262.90 -2.90 265.80 1730 ---- 277.70B 255.10A 277.70B 258.60 -2.90 261.50 1735 ---- 273.30B 250.90A 273.30B 254.40 -2.90 257.30 1740 ---- 269.00B 246.70A 269.00B 250.20 -2.90 253.10 1 1745 ---- 264.70B 242.40A 264.70B 246.00 -2.90 248.90 1750 ---- 260.50B 238.30A 260.50B 241.90 -2.80 244.70 1 1755 ---- 256.30B 234.20A 256.30B 237.80 -2.80 240.60 1760 ---- 252.00B 230.20A 252.00B 233.70 -2.80 236.50 1 1765 ---- 247.90B 226.40A 247.90B 229.70 -2.80 232.50 1770 ---- 243.70B 222.40A 243.70B 225.60 -2.80 228.40 1 1775 ---- 239.60B 218.50A 239.60B 221.70 -2.70 224.40 1780 ---- 235.50B 214.20A 235.50B 217.70 -2.80 220.50 1785 ---- 231.50B 210.30A 231.50B 213.80 -2.70 216.50 16 1790 ---- 227.40B 206.80A 227.40B 210.00 -2.70 212.70 3 1795 ---- 223.40B 202.90A 223.40B 206.10 -2.70 208.80 7 1800 ---- 219.50B 198.90A 219.50B 202.30 -2.70 205.00 2000 1805 ---- 215.60B 195.20A 215.60B 198.60 -2.60 201.20 1810 ---- 211.70B 191.50A 211.70B 194.90 -2.60 197.50 1815 ---- 207.90B 187.90A 207.90B 191.20 -2.60 193.80 1820 ---- 204.10B 184.30A 204.10B 187.60 -2.50 190.10 1825 ---- 200.30B 180.70A 200.30B 184.00 -2.50 186.50 1830 ---- 196.60B 177.20A 196.60B 180.40 -2.60 183.00 1835 ---- 192.90B 173.90A 192.90B 176.90 -2.50 179.40 1840 ---- 189.30B 170.30A 189.30B 173.50 -2.50 176.00 1845 ---- 185.70B 166.90A 185.70B 170.00 -2.50 172.50 1850 ---- 182.20B 163.60A 182.20B 166.70 -2.40 169.10 5025 1855 ---- 178.60B 160.30A 178.60B 163.40 -2.40 165.80 1860 ---- 175.20B 157.00A 175.20B 160.10 -2.40 162.50 3 1865 ---- 171.70B 153.80A 171.70B 156.90 -2.30 159.20 1870 ---- 168.30B 150.70A 168.30B 153.70 -2.30 156.00 1875 ---- 165.00B 147.60A 147.60A 150.50 -2.40 152.90 76 1880 ---- 161.70B 144.50A 161.70B 147.50 -2.30 149.80 1885 ---- 158.50B 141.50A 158.50B 144.40 -2.30 146.70 10 1890 ---- 155.30B 138.50A 138.50A 141.40 -2.30 143.70 25 1895 ---- 152.20B 135.60A 152.20B 138.50 -2.30 140.80 1900 ---- 149.10B 132.70A 132.70A 135.60 -2.20 137.80 40 1905 ---- 146.00B 129.70A 129.70A 132.80 -2.20 135.00 1910 ---- 143.00B 126.90A 126.90A 130.00 -2.20 132.20 1915 ---- 140.10B 124.20A 140.10B 127.20 -2.20 129.40 1920 ---- 137.20B 121.50A 137.20B 124.50 -2.20 126.70 1925 ---- 134.30B 118.90A 134.30B 121.90 -2.10 124.00 4 1930 ---- 131.50B 116.40A 131.50B 119.30 -2.10 121.40 1935 ---- 128.80B 113.90A 113.90A 116.70 -2.20 118.90 700 1940 ---- 126.10B 111.40A 126.10B 114.20 -2.20 116.40 1945 ---- 123.40B 109.00A 123.40B 111.80 -2.10 113.90 1950 ---- 120.80B 105.80A 105.80A 109.40 -2.10 111.50 25 1955 ---- 118.30B 104.30A 104.30A 107.00 -2.10 109.10 1960 ---- 115.80B 102.00A 102.00A 104.70 -2.10 106.80 1965 ---- 113.30B 99.80A 99.80A 102.50 -2.00 104.50 1970 ---- 110.90B 96.90A 96.90A 100.30 -2.00 102.30 32 1975 ---- 108.60B 94.80A 94.80A 98.10 -2.00 100.10 750 1980 ---- 106.20B 93.40A 93.40A 96.00 -2.00 98.00 1985 ---- 104.00B 91.40A 91.40A 93.90 -2.00 95.90 1990 ---- 101.80B 89.40A 89.40A 91.90 -1.90 93.80 1995 ---- 99.60B 87.50A 87.50A 89.90 -1.90 91.80 2000 ---- 97.40B 84.90A 84.90A 87.90 -2.00 89.90 7163 2005 ---- 95.40B 83.70A 83.70A 86.10 -1.80 87.90 2010 ---- 93.30B 81.90A 81.90A 84.20 -1.90 86.10 2015 ---- 91.30B 80.20A 80.20A 82.40 -1.80 84.20 2020 ---- 89.40B 78.40A 78.40A 80.60 -1.80 82.40 2025 ---- 87.50B 76.10A 76.10A 78.90 -1.80 80.70 66 2030 ---- 85.60B 75.00A 75.00A 77.20 -1.70 78.90 2035 ---- 83.80B 73.40A 73.40A 75.50 -1.80 77.30 2040 ---- 82.00B 71.90A 71.90A 73.90 -1.70 75.60 16 2045 ---- 80.20B 70.30A 70.30A 72.30 -1.70 74.00 2050 ---- 78.50B 68.20A 68.20A 70.80 -1.60 134 72.40 100 1151 2055 ---- 76.90B 67.40A 67.40A 69.30 -1.60 70.90 2060 ---- 75.20B 65.40A 65.40A 67.80 -1.60 69.40 74 2065 ---- 73.60B 64.50A 64.50A 66.40 -1.50 67.90 2070 ---- 72.10B 63.10A 63.10A 65.00 -1.50 66.50 2075 ---- 70.50B 61.30A 61.30A 63.60 -1.50 65.10 2080 ---- 69.00B 60.50A 60.50A 62.30 -1.50 63.80 2085 ---- 67.60B 59.20A 59.20A 61.00 -1.40 62.40 2675 2090 ---- 66.20B 58.00A 58.00A 59.70 -1.40 61.10 2095 ---- 64.80B 56.70A 56.70A 58.50 -1.40 59.90 2100 ---- 63.40B 55.20A 55.20A 57.20 -1.40 134 58.60 2040 2105 ---- 62.10B 54.40A 54.40A 56.00 -1.40 57.40 2110 ---- 60.80B 53.20A 53.20A 54.90 -1.30 56.20 2115 ---- 59.50B 52.20A 52.20A 53.70 -1.40 55.10 2120 ---- 58.30B 51.10A 51.10A 52.60 -1.30 53.90 2125 ---- 57.10B 49.80A 49.80A 51.60 -1.30 52.90 50 2130 ---- 55.90B 49.00A 49.00A 50.50 -1.30 51.80 2135 ---- 54.80B 48.10A 48.10A 49.50 -1.20 50.70 2675 2140 ---- 53.70B 47.10A 47.10A 48.50 -1.20 49.70 2145 ---- 52.60B 46.20A 46.20A 47.50 -1.20 48.70 2150 ---- 51.60B 45.00A 45.00A 46.50 -1.20 47.70 5000 2155 ---- 50.50B 44.40A 44.40A 45.60 -1.20 46.80 88 2160 ---- 49.50B 43.40A 43.40A 44.70 -1.20 45.90 2165 ---- 48.50B 42.70A 42.70A 43.80 -1.20 45.00 2170 ---- 47.60B 41.80A 41.80A 42.90 -1.20 44.10 2175 ---- 46.60B 40.70A 40.70A 42.00 -1.20 43.20 2180 ---- 45.70B 40.20A 40.20A 41.20 -1.20 42.40 2185 ---- 44.80B 39.50A 39.50A 40.40 -1.10 41.50 2190 ---- 43.90B 38.70A 38.70A 39.60 -1.10 40.70 2195 ---- 43.10B 38.00A 38.00A 38.80 -1.10 39.90 2200 ---- 42.20B 37.00A 37.00A 38.10 -1.10 39.20 86 186 2205 ---- 41.40B 36.50A 36.50A 37.30 -1.10 38.40 2210 ---- 40.60B 35.80A 35.80A 36.60 -1.10 37.70 2215 ---- 39.80B 35.20A 35.20A 35.90 -1.10 37.00 2220 ---- 39.10B 34.50A 34.50A 35.20 -1.10 36.30 2225 ---- 38.30B 33.60A 33.60A 34.60 -1.00 35.60 2230 ---- 37.60B 33.20A 33.20A 33.90 -1.00 34.90 2235 ---- 36.90B 32.60A 32.60A 33.30 -1.00 34.30 2240 ---- 36.20B 32.00A 32.00A 32.60 -1.00 33.60 5 2245 ---- 35.50B 31.40A 31.40A 32.00 -1.00 33.00 2250 ---- 34.90B 30.70A 30.70A 31.40 -1.00 32.40 17 2255 ---- 34.20B 30.20A 30.20A 30.90 -.90 31.80 2260 ---- 33.60B 29.70A 29.70A 30.30 -.90 31.20 2265 ---- 33.00B 29.10A 29.10A 29.70 -.90 30.60 2270 ---- 32.40B 28.60A 28.60A 29.20 -.90 30.10 2275 ---- 31.80B 28.10A 28.10A 28.70 -.80 29.50 546 2280 ---- 31.20B 27.60A 27.60A 28.20 -.80 29.00 2290 ---- 30.10B 26.60A 26.60A 27.20 -.80 28.00 2300 ---- 29.00B 25.60A 25.60A 26.20 -.80 27.00 1155 2310 ---- 28.00B 24.80A 24.80A 25.30 -.70 26.00 2320 ---- 27.10B 23.90A 23.90A 24.40 -.70 25.10 2325 ---- 26.60B 23.50A 23.50A 24.00 -.70 24.70 2330 ---- 26.20B 23.20A 23.20A 23.60 -.70 24.30 2340 ---- 25.30B 22.40A 22.40A 22.80 -.70 23.50 2350 ---- 24.40B 21.70A 21.70A 22.00 -.70 22.70 2360 ---- 23.60B 21.00A 21.00A 21.30 -.60 21.90 2370 ---- 22.90B 20.30A 20.30A 20.60 -.60 21.20 2375 ---- 22.50B 20.00A 20.00A 20.30 -.60 20.90 2380 ---- 22.10B 19.70A 19.70A 20.00 -.50 20.50 2400 ---- 20.70B 18.40A 18.40A 18.70 -.60 19.30 86 189 2425 ---- 19.10B 17.10A 17.10A 17.30 -.50 17.80 2450 ---- 17.70B 15.80A 15.80A 16.00 -.50 16.50 2475 ---- 16.40B 14.70A 14.70A 14.80 -.50 15.30 2490 ---- 15.70B 14.00A 14.00A 14.20 -.40 14.60 2500 ---- 15.20B 13.60A 13.60A 13.80 -.40 14.20 304 2525 ---- 14.10B 12.70A 12.70A 12.80 -.40 13.20 2550 ---- 13.20B 11.90A 11.90A 11.90 -.40 12.30 14 1125 2575 11.10 12.30B 11.00 11.00 11.10 -.40 2 11.50 59 3000 4.60 4.60 4.30A 4.30A 4.30 -.10 1 4.40 201 OG OCT23 Gold Option CALL 1200 ---- 790.30B 770.50A 770.50A 773.70 -3.00 776.70 1225 ---- 765.30B 745.40A 745.40A 748.70 -3.00 751.70 1250 ---- 740.50B 720.30A 720.30A 723.70 -3.00 726.70 1275 ---- 715.50B 695.40A 695.40A 698.70 -3.00 701.70 1300 ---- 690.60B 670.30A 670.30A 673.70 -3.00 676.70 1325 ---- 665.70B 645.30A 645.30A 648.70 -3.00 651.70 1350 ---- 640.80B 620.20A 620.20A 623.70 -3.00 626.70 1375 ---- 616.10B 595.20A 595.20A 598.70 -3.00 601.70 1400 ---- 591.00B 570.10A 570.10A 573.70 -3.00 576.70 1410 ---- 581.00B 560.20A 560.20A 563.70 -3.00 566.70 1420 ---- 571.00B 550.10A 550.10A 553.70 -3.00 556.70 1425 ---- 566.00B 545.10A 545.10A 548.70 -3.00 551.70 1430 ---- 561.10B 540.10A 540.10A 543.70 -3.00 546.70 1440 ---- 551.10B 530.10A 530.10A 533.70 -3.00 536.70 1450 ---- 544.40B 520.10A 520.10A 523.70 -3.00 526.70 1460 ---- 531.10B 510.20A 510.20A 513.70 -3.00 516.70 1470 ---- 521.30B 499.80A 499.80A 503.70 -3.00 506.70 1475 ---- 519.60B 495.40A 495.40A 498.70 -3.00 501.70 1480 ---- 511.30B 489.90A 489.90A 493.80 -2.90 496.70 1490 ---- 501.80B 480.50A 480.50A 483.80 -3.00 486.80 1500 ---- 494.90B 470.60A 470.60A 474.00 -3.00 477.00 1505 ---- 487.10B 465.80A 465.80A 469.10 -2.90 472.00 1510 ---- 482.20B 460.90A 460.90A 464.20 -2.90 467.10 1515 ---- 476.90B 455.50A 455.50A 459.30 -2.90 462.20 1520 ---- 472.40B 450.60A 450.60A 454.40 -2.90 457.30 1525 ---- 470.50B 445.80A 445.80A 449.50 -3.00 452.50 1530 ---- 462.80B 441.00A 441.00A 444.60 -3.00 447.60 1535 ---- 457.90B 436.10A 436.10A 439.80 -3.00 442.80 1540 ---- 453.00B 431.30A 431.30A 435.00 -2.90 437.90 1545 ---- 448.20B 426.40A 426.40A 430.10 -3.00 433.10 1550 ---- 446.20B 421.60A 421.60A 425.30 -3.00 428.30 1555 ---- 438.60B 416.80A 416.80A 420.50 -3.00 423.50 1560 ---- 433.70B 412.00A 412.00A 415.70 -3.00 418.70 1565 ---- 428.90B 407.20A 407.20A 410.90 -3.00 413.90 1570 ---- 424.20B 402.50A 402.50A 406.20 -2.90 409.10 1575 ---- 422.20B 397.70A 397.70A 401.40 -3.00 404.40 1580 ---- 414.60B 393.00A 393.00A 396.70 -2.90 399.60 1585 ---- 409.90B 388.30A 388.30A 391.90 -3.00 394.90 1590 ---- 405.20B 383.60A 405.00B 387.20 -3.00 390.20 1595 ---- 400.40B 378.90A 378.90A 382.50 -3.00 385.50 1600 ---- 398.50B 374.20A 374.20A 377.80 -3.00 380.80 1605 ---- 391.40B 369.50A 390.90B 373.20 -2.90 376.10 1610 ---- 386.50B 364.90A 364.90A 368.50 -2.90 371.40 1615 ---- 381.70B 360.20A 360.20A 363.90 -2.90 366.80 1620 ---- 377.30B 355.60A 355.60A 359.20 -3.00 362.20 1625 ---- 375.00B 351.00A 351.00A 354.60 -2.90 357.50 1630 ---- 367.80B 346.40A 346.40A 350.00 -2.90 352.90 1635 ---- 363.20B 341.80A 341.80A 345.40 -2.90 348.30 1640 ---- 358.80B 337.30A 337.30A 340.90 -2.90 343.80 1645 ---- 354.20B 332.80A 332.80A 336.30 -2.90 339.20 1650 ---- 351.90B 328.30A 328.30A 331.80 -2.90 334.70 1655 ---- 344.90B 323.80A 344.70B 327.30 -2.80 330.10 1660 ---- 340.60B 319.30A 319.30A 322.80 -2.80 325.60 1665 ---- 336.10B 314.80A 335.70B 318.30 -2.90 321.20 1670 ---- 333.50B 310.40A 333.50B 313.80 -2.90 316.70 1675 ---- 329.20B 306.00A 329.20B 309.40 -2.80 312.20 1680 ---- 324.70B 301.60A 301.60A 305.00 -2.80 307.80 1685 ---- 320.20B 297.20A 320.20B 300.60 -2.80 303.40 1690 ---- 315.80B 292.80A 315.80B 296.20 -2.80 299.00 1695 ---- 311.30B 288.50A 311.30B 291.80 -2.90 294.70 1700 ---- 306.90B 284.20A 306.90B 287.50 -2.80 290.30 1705 ---- 302.50B 279.90A 302.50B 283.20 -2.80 286.00 1710 ---- 298.20B 275.70A 298.20B 278.90 -2.80 281.70 1715 ---- 293.80B 271.40A 293.80B 274.70 -2.80 277.50 1720 ---- 289.50B 267.20A 289.50B 270.50 -2.70 273.20 1725 ---- 285.20B 263.00A 285.20B 266.30 -2.70 269.00 1 1730 ---- 280.90B 258.80A 280.90B 262.10 -2.70 264.80 1735 ---- 276.70B 254.70A 276.70B 258.00 -2.70 260.70 1740 ---- 272.40B 250.60A 272.40B 253.80 -2.80 256.60 1745 ---- 268.30B 246.50A 268.30B 249.80 -2.70 252.50 1750 ---- 264.10B 242.60A 264.10B 245.70 -2.70 248.40 1755 ---- 259.90B 238.50A 259.90B 241.70 -2.70 244.40 1760 ---- 255.80B 234.80A 255.80B 237.70 -2.70 240.40 1765 ---- 251.70B 230.90A 251.70B 233.80 -2.60 236.40 1770 ---- 247.70B 227.00A 247.70B 229.80 -2.70 232.50 1775 ---- 243.70B 222.80A 243.70B 226.00 -2.60 228.60 1780 ---- 239.70B 219.30A 239.70B 222.10 -2.60 224.70 1785 ---- 235.70B 215.20A 235.70B 218.30 -2.60 220.90 1790 ---- 231.80B 211.70A 231.80B 214.50 -2.60 217.10 1795 ---- 227.90B 207.90A 227.90B 210.80 -2.60 213.40 1800 ---- 224.10B 204.30A 224.10B 207.10 -2.60 209.70 23 1805 ---- 220.30B 200.40A 220.30B 203.50 -2.50 206.00 1810 ---- 216.50B 196.90A 216.50B 199.80 -2.60 202.40 1815 ---- 212.70B 193.50A 212.70B 196.30 -2.50 198.80 1820 ---- 209.00B 190.00A 209.00B 192.70 -2.50 195.20 1825 ---- 205.40B 186.30A 205.40B 189.20 -2.50 191.70 1830 ---- 201.80B 183.10A 201.80B 185.80 -2.50 188.30 1835 ---- 198.20B 179.70A 179.70A 182.40 -2.40 184.80 1840 ---- 194.60B 176.10A 176.10A 179.00 -2.40 181.40 210 1845 ---- 191.10B 172.80A 191.10B 175.70 -2.40 178.10 1850 ---- 187.70B 169.60A 187.70B 172.40 -2.40 174.80 13 1855 ---- 184.20B 166.40A 184.20B 169.20 -2.30 171.50 1860 ---- 180.90B 163.30A 163.30A 166.00 -2.30 168.30 1865 ---- 177.50B 160.10A 160.10A 162.80 -2.40 165.20 1870 ---- 174.30B 157.10A 157.10A 159.70 -2.30 162.00 1875 ---- 171.00B 154.00A 154.00A 156.70 -2.30 159.00 1880 ---- 167.80B 151.00A 151.00A 153.70 -2.20 155.90 1885 ---- 164.70B 148.10A 148.10A 150.70 -2.30 153.00 1890 ---- 161.60B 145.20A 145.20A 147.80 -2.20 150.00 1895 ---- 158.50B 142.40A 142.40A 145.00 -2.10 147.10 1900 ---- 155.50B 138.10A 138.10A 142.20 -2.10 144.30 55 1905 ---- 152.50B 136.50A 136.50A 139.40 -2.10 141.50 1910 ---- 149.60B 133.80A 133.80A 136.70 -2.00 138.70 1915 ---- 146.70B 131.10A 146.70B 134.00 -2.00 136.00 1920 ---- 143.90B 128.50A 143.90B 131.40 -2.00 133.40 1925 ---- 141.10B 125.90A 125.90A 128.80 -2.00 130.80 1 101 1930 ---- 138.40B 123.40A 123.40A 126.20 -2.00 128.20 1935 ---- 135.70B 121.00A 135.70B 123.70 -2.00 125.70 1940 ---- 133.00B 118.50A 118.50A 121.30 -2.00 123.30 1945 ---- 130.40B 116.20A 116.20A 118.90 -2.00 120.90 1950 ---- 127.90B 113.80A 113.80A 116.50 -2.00 118.50 100 1955 ---- 125.40B 111.60A 111.60A 114.20 -2.00 116.20 1960 ---- 122.90B 109.30A 109.30A 112.00 -1.90 113.90 1965 ---- 120.50B 107.10A 107.10A 109.70 -2.00 111.70 1970 ---- 118.10B 105.00A 105.00A 107.60 -1.90 109.50 1975 ---- 115.80B 102.90A 102.90A 105.40 -1.90 107.30 601 1980 ---- 113.50B 100.70A 100.70A 103.30 -1.90 105.20 1985 ---- 111.30B 98.70A 98.70A 101.30 -1.90 103.20 1990 ---- 109.10B 96.80A 96.80A 99.30 -1.80 101.10 1995 ---- 106.90B 94.90A 94.90A 97.30 -1.90 99.20 2000 ---- 104.80B 92.90A 92.90A 95.30 -1.90 97.20 122 2005 ---- 102.80B 91.10A 91.10A 93.50 -1.80 95.30 2010 ---- 100.70B 89.30A 89.30A 91.60 -1.90 93.50 2015 ---- 98.70B 87.50A 87.50A 89.80 -1.80 91.60 2020 ---- 96.80B 85.80A 85.80A 88.00 -1.80 89.80 2025 ---- 94.90B 84.10A 84.10A 86.30 -1.80 88.10 2030 ---- 93.00B 82.40A 82.40A 84.60 -1.80 86.40 2035 ---- 91.20B 80.80A 80.80A 82.90 -1.80 84.70 2040 ---- 89.40B 79.20A 79.20A 81.30 -1.70 83.00 1 2045 ---- 87.60B 77.70A 77.70A 79.70 -1.70 81.40 2050 ---- 85.90B 76.10A 76.10A 78.10 -1.70 79.80 49 2055 ---- 84.30B 74.60A 74.60A 76.60 -1.70 78.30 2060 ---- 82.60B 73.20A 73.20A 75.10 -1.60 76.70 2065 ---- 81.00B 71.80A 71.80A 73.60 -1.70 75.30 2070 ---- 79.40B 70.40A 70.40A 72.20 -1.60 73.80 2075 ---- 77.90B 69.00A 69.00A 70.80 -1.60 72.40 2080 ---- 76.40B 67.70A 67.70A 69.40 -1.60 71.00 2085 ---- 74.90B 66.40A 66.40A 68.10 -1.50 69.60 2090 ---- 73.50B 65.10A 65.10A 66.80 -1.50 68.30 2095 ---- 72.10B 63.90A 63.90A 65.50 -1.50 67.00 2100 ---- 70.70B 62.00A 62.00A 64.30 -1.40 65.70 368 2105 ---- 69.30B 61.50A 61.50A 63.00 -1.50 64.50 2110 ---- 68.00B 60.30A 60.30A 61.80 -1.50 63.30 2115 ---- 66.70B 59.20A 59.20A 60.70 -1.40 62.10 2120 ---- 65.50B 58.10A 58.10A 59.50 -1.40 60.90 2125 ---- 64.20B 57.00A 57.00A 58.40 -1.40 59.80 2130 ---- 63.00B 55.90A 55.90A 57.30 -1.40 58.70 2135 ---- 61.80B 54.90A 54.90A 56.20 -1.40 57.60 2140 ---- 60.70B 53.90A 53.90A 55.20 -1.30 56.50 2145 ---- 59.60B 52.90A 52.90A 54.20 -1.30 55.50 2150 ---- 58.50B 52.00A 52.00A 53.20 -1.20 54.40 102 2155 ---- 57.40B 51.10A 51.10A 52.20 -1.20 53.40 2160 ---- 56.40B 50.10A 50.10A 51.20 -1.30 52.50 2 2165 ---- 55.30B 49.20A 49.20A 50.30 -1.20 51.50 2170 ---- 54.30B 48.40A 48.40A 49.40 -1.20 50.60 2175 ---- 53.30B 47.50A 47.50A 48.50 -1.20 49.70 2180 ---- 52.40B 46.70A 46.70A 47.60 -1.20 48.80 2185 ---- 51.40B 45.80A 45.80A 46.80 -1.10 47.90 26 2190 ---- 50.50B 45.00A 45.00A 45.90 -1.20 47.10 2195 ---- 49.60B 44.20A 44.20A 45.10 -1.10 46.20 2200 ---- 48.70B 43.50A 43.50A 44.30 -1.10 45.40 164 2205 ---- 47.90B 42.70A 42.70A 43.60 -1.00 44.60 2210 ---- 47.00B 42.00A 42.00A 42.80 -1.00 43.80 2215 ---- 46.20B 41.20A 41.20A 42.00 -1.10 43.10 2220 ---- 45.40B 40.50A 40.50A 41.30 -1.00 42.30 2225 ---- 44.60B 39.90A 39.90A 40.60 -1.00 41.60 2230 ---- 43.80B 39.20A 39.20A 39.90 -1.00 40.90 2235 ---- 43.10B 38.40A 38.40A 39.20 -1.00 40.20 2240 ---- 42.30B 37.90A 37.90A 38.60 -.90 39.50 2245 ---- 41.60B 37.20A 37.20A 37.90 -.90 38.80 2250 ---- 40.90B 36.50A 36.50A 37.30 -.90 38.20 2255 ---- 40.20B 36.00A 36.00A 36.60 -.90 37.50 2260 ---- 39.50B 35.40A 35.40A 36.00 -.90 36.90 420 2265 ---- 38.90B 34.80A 34.80A 35.40 -.90 36.30 2270 ---- 38.20B 34.20A 34.20A 34.80 -.90 35.70 2275 ---- 37.60B 33.60A 33.60A 34.30 -.80 35.10 2280 ---- 37.00B 33.10A 33.10A 33.70 -.90 34.60 2290 ---- 35.80B 32.00A 32.00A 32.60 -.80 33.40 2300 ---- 34.60B 31.00A 31.00A 31.60 -.80 32.40 30 2310 ---- 33.50B 30.00A 30.00A 30.60 -.80 31.40 2320 ---- 32.50B 29.10A 29.10A 29.60 -.80 30.40 2325 ---- 32.00B 28.60A 28.60A 29.10 -.80 29.90 75 2330 ---- 31.50B 28.20A 28.20A 28.70 -.70 29.40 11 2340 ---- 30.50B 27.30A 27.30A 27.80 -.70 28.50 2350 ---- 29.50B 26.50A 26.50A 26.90 -.80 27.70 5 2360 ---- 28.60B 25.70A 25.70A 26.10 -.70 26.80 2370 ---- 27.80B 25.00A 25.00A 25.30 -.70 26.00 2375 ---- 27.40B 24.60A 24.60A 25.00 -.60 25.60 1 2380 ---- 27.00B 24.30A 24.30A 24.60 -.60 25.20 2400 ---- 25.40B 22.90A 22.90A 23.20 -.60 45 23.80 10 52 2425 ---- 23.60B 21.30A 21.30A 21.50 -.60 22.10 2450 ---- 22.00B 19.80A 19.80A 20.00 -.60 20.60 25 2475 ---- 20.50B 18.50A 18.50A 18.70 -.50 19.20 2500 ---- 19.10B 17.30A 17.30A 17.50 -.50 18.00 29 2525 ---- 17.90B 16.20A 16.20A 16.30 -.50 16.80 25 2550 ---- 16.70B 15.20A 15.20A 15.30 -.50 15.80 6 2575 ---- 15.70B 14.30A 14.30A 14.30 -.50 14.80 162 2650 ---- 13.00B 11.90A 11.90A 11.90 -.40 12.30 1 113 3000 ---- 6.30B 5.90A 5.90A 5.90 -.30 6.20 2 OG NOV23 Gold Option CALL 1225 ---- 780.60B 763.60A 763.60A 765.60 -3.00 768.60 1250 ---- 755.80B 738.40A 738.40A 740.60 -3.00 743.60 1275 ---- 730.80B 713.50A 713.50A 715.60 -3.00 718.60 1300 ---- 706.00B 688.30A 688.30A 690.60 -3.00 693.60 1325 ---- 681.00B 663.30A 663.30A 665.60 -3.00 668.60 1350 ---- 656.20B 638.20A 638.20A 640.60 -3.00 643.60 1375 ---- 631.20B 613.30A 613.30A 615.60 -3.00 618.60 1400 ---- 606.40B 588.10A 588.10A 590.60 -3.00 593.60 1420 ---- 586.40B 567.70A 567.70A 570.60 -3.00 573.60 1425 ---- 581.40B 562.90A 562.90A 565.60 -3.00 568.60 1430 ---- 576.40B 558.20A 558.20A 560.60 -3.00 563.60 1440 ---- 566.50B 547.80A 547.80A 550.60 -3.00 553.60 1450 ---- 560.40B 538.10A 538.10A 540.60 -3.00 543.60 1460 ---- 546.70B 528.30A 528.30A 530.60 -3.00 533.60 1470 ---- 536.80B 518.30A 518.30A 520.60 -3.00 523.60 1475 ---- 535.70B 513.40A 513.40A 515.70 -3.00 518.70 1480 ---- 526.90B 508.50A 508.50A 510.70 -3.00 513.70 1490 ---- 517.00B 498.20A 498.20A 500.90 -2.90 503.80 1500 ---- 511.10B 488.80A 488.80A 491.00 -3.00 494.00 1510 ---- 497.30B 479.20A 479.20A 481.20 -3.00 484.20 1515 ---- 492.60B 473.80A 473.80A 476.40 -2.90 479.30 1520 ---- 487.80B 469.50A 469.50A 471.50 -2.90 474.40 1525 ---- 486.70B 464.70A 464.70A 466.60 -3.00 469.60 1530 ---- 478.10B 459.70A 459.70A 461.80 -2.90 464.70 1535 ---- 473.10B 454.90A 454.90A 457.00 -2.90 459.90 1540 ---- 468.50B 450.00A 450.00A 452.10 -3.00 455.10 1545 ---- 463.60B 444.80A 444.80A 447.30 -3.00 450.30 1550 ---- 462.60B 439.90A 439.90A 442.50 -3.00 445.50 1555 ---- 453.70B 435.20A 435.20A 437.80 -2.90 440.70 1560 ---- 448.90B 430.50A 430.50A 433.00 -2.90 435.90 1565 ---- 444.20B 425.70A 425.70A 428.20 -3.00 431.20 1570 ---- 439.40B 421.00A 421.00A 423.50 -2.90 426.40 1575 ---- 438.70B 416.30A 416.30A 418.70 -3.00 421.70 1580 ---- 430.50B 411.60A 411.60A 414.00 -3.00 417.00 1585 ---- 425.80B 406.90A 406.90A 409.30 -2.90 412.20 1590 ---- 421.10B 402.20A 402.20A 404.60 -3.00 407.60 1595 ---- 416.40B 397.50A 397.50A 399.90 -3.00 402.90 1600 ---- 415.10B 392.70A 392.70A 395.30 -2.90 398.20 1605 ---- 407.10B 388.20A 388.20A 390.60 -2.90 393.50 1610 ---- 402.40B 383.50A 383.50A 386.00 -2.90 388.90 1615 ---- 397.70B 378.90A 378.90A 381.30 -3.00 384.30 1620 ---- 393.10B 374.30A 374.30A 376.70 -3.00 379.70 1625 ---- 391.70B 369.70A 369.70A 372.10 -3.00 375.10 1630 ---- 383.90B 365.20A 365.20A 367.50 -3.00 370.50 1635 ---- 379.30B 360.70A 360.70A 363.00 -2.90 365.90 1640 ---- 374.70B 356.20A 356.20A 358.40 -2.90 361.30 1645 ---- 370.20B 351.60A 351.60A 353.90 -2.90 356.80 1650 ---- 368.70B 347.10A 347.10A 349.40 -2.90 352.30 1655 ---- 361.20B 342.60A 342.60A 344.90 -2.90 347.80 1660 ---- 356.70B 338.20A 338.20A 340.40 -2.90 343.30 1665 ---- 354.90B 333.70A 333.70A 336.00 -2.80 338.80 1670 ---- 350.60B 329.30A 329.30A 331.50 -2.90 334.40 1675 ---- 346.10B 324.90A 324.90A 327.10 -2.90 330.00 1680 ---- 341.70B 320.50A 320.50A 322.70 -2.80 325.50 1685 ---- 337.20B 316.10A 316.10A 318.30 -2.90 321.20 1690 ---- 332.80B 311.80A 311.80A 314.00 -2.80 316.80 1695 ---- 328.40B 307.50A 307.50A 309.60 -2.80 312.40 1700 ---- 324.00B 303.10A 303.10A 305.30 -2.80 308.10 1705 ---- 319.60B 299.00A 299.00A 301.10 -2.70 303.80 1710 ---- 315.20B 294.80A 294.80A 296.80 -2.80 299.60 3 1715 ---- 310.90B 290.50A 290.50A 292.60 -2.70 295.30 1720 ---- 306.60B 286.30A 286.30A 288.40 -2.70 291.10 1725 ---- 302.30B 282.10A 282.10A 284.20 -2.70 286.90 1730 ---- 298.10B 278.00A 278.00A 280.00 -2.70 282.70 1735 ---- 293.80B 273.90A 273.90A 275.90 -2.70 278.60 1740 ---- 289.60B 269.50A 269.50A 271.80 -2.70 274.50 1745 ---- 285.50B 265.50A 265.50A 267.70 -2.70 270.40 1750 ---- 281.30B 261.40A 261.40A 263.70 -2.60 266.30 1755 ---- 277.20B 257.50A 257.50A 259.70 -2.60 262.30 1760 ---- 273.10B 253.80A 253.80A 255.70 -2.60 258.30 1765 ---- 269.00B 249.90A 249.90A 251.80 -2.50 254.30 1770 ---- 264.90B 246.00A 246.00A 247.80 -2.60 250.40 1775 ---- 260.90B 242.10A 242.10A 244.00 -2.50 246.50 1780 ---- 257.00B 238.30A 238.30A 240.10 -2.50 242.60 1785 ---- 253.00B 234.50A 234.50A 236.30 -2.50 238.80 1790 ---- 249.10B 230.70A 230.70A 232.50 -2.50 235.00 1795 ---- 245.20B 227.00A 227.00A 228.80 -2.50 231.30 1800 ---- 241.30B 223.20A 223.20A 225.10 -2.40 227.50 1805 ---- 237.50B 219.70A 219.70A 221.40 -2.40 223.80 1810 ---- 233.70B 216.00A 216.00A 217.80 -2.40 220.20 1815 ---- 230.00B 212.50A 212.50A 214.20 -2.40 216.60 1820 ---- 226.30B 208.90A 208.90A 210.60 -2.40 213.00 1825 ---- 222.60B 205.40A 205.40A 207.10 -2.30 209.40 1830 ---- 218.90B 201.90A 201.90A 203.60 -2.30 205.90 1835 ---- 215.30B 198.40A 198.40A 200.10 -2.40 202.50 1840 ---- 211.80B 195.00A 195.00A 196.70 -2.30 199.00 1845 ---- 208.30B 191.70A 191.70A 193.40 -2.30 195.70 1850 ---- 204.80B 188.30A 188.30A 190.10 -2.20 192.30 1855 ---- 201.30B 184.90A 184.90A 186.80 -2.20 189.00 1860 ---- 197.90B 181.70A 181.70A 183.50 -2.30 185.80 1865 ---- 194.50B 178.50A 178.50A 180.30 -2.30 182.60 1870 ---- 191.20B 175.40A 175.40A 177.20 -2.20 179.40 1875 ---- 187.90B 172.30A 172.30A 174.10 -2.20 176.30 1880 ---- 184.70B 169.30A 169.30A 171.00 -2.20 173.20 1885 ---- 181.50B 166.30A 166.30A 168.00 -2.10 170.10 1890 ---- 178.30B 163.30A 163.30A 165.00 -2.10 167.10 1895 ---- 175.20B 160.40A 160.40A 162.00 -2.20 164.20 1900 ---- 172.10B 157.50A 157.50A 159.10 -2.20 161.30 301 1905 ---- 169.10B 154.70A 154.70A 156.30 -2.10 158.40 1910 ---- 166.10B 151.90A 151.90A 153.50 -2.10 155.60 1915 ---- 163.20B 149.20A 149.20A 150.70 -2.10 152.80 1920 ---- 160.30B 145.60A 145.60A 148.00 -2.10 150.10 1925 ---- 157.50B 143.00A 143.00A 145.30 -2.10 147.40 1930 ---- 154.60B 140.30A 140.30A 142.70 -2.00 144.70 1935 ---- 151.90B 137.80A 137.80A 140.10 -2.00 142.10 1940 ---- 149.20B 135.20A 135.20A 137.60 -2.00 139.60 1945 ---- 146.50B 132.70A 132.70A 135.10 -2.00 137.10 1950 ---- 143.80B 130.30A 130.30A 132.60 -2.00 134.60 1955 ---- 141.30B 127.90A 127.90A 130.20 -2.00 132.20 1960 ---- 138.70B 125.60A 125.60A 127.80 -2.00 129.80 1965 ---- 136.20B 123.30A 123.30A 125.50 -2.00 127.50 1970 ---- 133.70B 121.00A 121.00A 123.20 -2.00 125.20 1975 ---- 131.30B 118.80A 118.80A 120.90 -2.00 122.90 1980 ---- 128.90B 116.60A 116.60A 118.70 -2.00 120.70 6 1985 ---- 126.60B 114.50A 114.50A 116.60 -1.90 118.50 1990 ---- 124.30B 112.30A 112.30A 114.50 -1.90 116.40 1995 ---- 122.00B 110.20A 110.20A 112.40 -1.90 114.30 2000 ---- 119.80B 108.20A 108.20A 110.30 -2.00 112.30 2 2005 ---- 117.70B 106.30A 106.30A 108.30 -1.90 110.20 2010 ---- 115.50B 104.30A 104.30A 106.30 -2.00 108.30 2015 ---- 113.40B 102.40A 102.40A 104.40 -1.90 106.30 2020 ---- 111.40B 100.50A 100.50A 102.50 -1.90 104.40 2025 ---- 109.40B 98.70A 98.70A 100.70 -1.90 102.60 2030 ---- 107.40B 97.00A 97.00A 98.80 -1.90 100.70 2035 ---- 105.40B 95.20A 95.20A 97.10 -1.80 98.90 2040 ---- 103.50B 93.50A 93.50A 95.30 -1.90 97.20 2045 ---- 101.70B 91.80A 91.80A 93.60 -1.90 95.50 2050 ---- 99.80B 90.10A 90.10A 91.90 -1.90 93.80 2055 ---- 98.00B 88.50A 88.50A 90.30 -1.80 92.10 2060 ---- 96.30B 86.90A 86.90A 88.70 -1.80 90.50 2065 ---- 94.60B 85.40A 85.40A 87.10 -1.80 88.90 2070 ---- 92.90B 83.90A 83.90A 85.50 -1.80 87.30 2075 ---- 91.20B 82.40A 82.40A 84.00 -1.80 85.80 2080 ---- 89.60B 80.90A 80.90A 82.50 -1.80 84.30 2085 ---- 88.00B 79.50A 79.50A 81.10 -1.70 82.80 2090 ---- 86.40B 78.10A 78.10A 79.60 -1.70 81.30 2095 ---- 84.90B 76.70A 76.70A 78.20 -1.70 79.90 2100 ---- 83.40B 75.40A 75.40A 76.90 -1.60 78.50 2105 ---- 82.00B 74.10A 74.10A 75.50 -1.70 77.20 2110 ---- 80.50B 72.80A 72.80A 74.20 -1.70 75.90 2115 ---- 79.10B 71.50A 71.50A 72.90 -1.60 74.50 2120 ---- 77.70B 70.30A 70.30A 71.60 -1.70 73.30 2125 ---- 76.40B 69.20A 69.20A 70.40 -1.60 72.00 2130 ---- 75.10B 68.00A 68.00A 69.20 -1.60 70.80 2135 ---- 73.80B 66.90A 66.90A 68.00 -1.60 69.60 2140 ---- 72.50B 65.70A 65.70A 66.90 -1.50 68.40 2145 ---- 71.30B 64.60A 64.60A 65.70 -1.50 67.20 2150 ---- 70.00B 63.50A 63.50A 64.60 -1.50 66.10 2155 ---- 68.90B 62.50A 62.50A 63.50 -1.50 65.00 2160 ---- 67.70B 61.50A 61.50A 62.40 -1.50 63.90 2165 ---- 66.50B 60.50A 60.50A 61.40 -1.40 62.80 2170 ---- 65.40B 59.50A 59.50A 60.40 -1.40 61.80 2175 ---- 64.30B 58.50A 58.50A 59.40 -1.40 60.80 2180 ---- 63.30B 57.50A 57.50A 58.40 -1.40 59.80 2185 ---- 62.30B 56.60A 56.60A 57.40 -1.40 58.80 2190 ---- 61.20B 55.60A 55.60A 56.50 -1.30 57.80 2195 ---- 60.20B 54.70A 54.70A 55.50 -1.40 56.90 2200 ---- 59.20B 53.90A 53.90A 54.60 -1.30 55.90 750 750 2205 ---- 58.30B 53.00A 53.00A 53.70 -1.30 55.00 2210 ---- 57.30B 52.20A 52.20A 52.90 -1.20 54.10 2215 ---- 56.40B 51.30A 51.30A 52.00 -1.30 53.30 2220 ---- 55.50B 50.50A 50.50A 51.20 -1.20 52.40 2225 ---- 54.60B 49.70A 49.70A 50.40 -1.20 51.60 2230 ---- 53.70B 48.90A 48.90A 49.50 -1.30 50.80 2235 ---- 52.80B 48.10A 48.10A 48.80 -1.20 50.00 2240 ---- 52.00B 47.40A 47.40A 48.00 -1.20 49.20 2245 ---- 51.20B 46.60A 46.60A 47.20 -1.20 48.40 2250 ---- 50.40B 45.90A 45.90A 46.50 -1.10 47.60 300 2255 ---- 49.60B 45.20A 45.20A 45.80 -1.10 46.90 2260 ---- 48.80B 44.50A 44.50A 45.00 -1.20 46.20 2265 ---- 48.00B 43.90A 43.90A 44.30 -1.20 45.50 2270 ---- 47.30B 43.20A 43.20A 43.70 -1.10 44.80 2275 ---- 46.60B 42.50A 42.50A 43.00 -1.10 44.10 2280 ---- 45.80B 41.90A 41.90A 42.30 -1.10 43.40 2285 ---- 45.10B 41.30A 41.30A 41.70 -1.00 42.70 2290 ---- 44.50B 40.70A 40.70A 41.10 -1.00 42.10 2300 ---- 43.10B 38.50A 38.50A 39.80 -1.00 40.80 214 2310 ---- 41.80B 38.40A 38.40A 38.60 -1.00 39.60 2320 ---- 40.60B 37.20A 37.20A 37.50 -1.00 38.50 2325 ---- 40.00B 36.70A 36.70A 37.00 -.90 37.90 2330 ---- 39.40B 36.20A 36.20A 36.40 -1.00 37.40 2340 ---- 38.30B 35.20A 35.20A 35.40 -.90 36.30 2350 ---- 37.20B 34.10A 34.10A 34.40 -.90 35.30 2360 ---- 36.10B 33.20A 33.20A 33.40 -.90 34.30 2370 ---- 35.10B 32.30A 32.30A 32.50 -.90 33.40 2375 ---- 34.60B 31.90A 31.90A 32.00 -.90 32.90 2380 ---- 34.10B 31.50A 31.50A 31.60 -.80 32.40 2400 ---- 32.30B 29.80A 29.80A 29.90 -.80 30.70 1 1 2425 ---- 30.10B 27.90A 27.90A 27.90 -.80 28.70 2450 ---- 28.20B 26.10A 26.10A 26.10 -.80 26.90 2475 ---- 26.40B 24.60A 24.60A 24.50 -.70 25.20 2500 ---- 24.80B 22.50A 22.50A 23.00 -.70 23.70 2525 ---- 23.30B 21.80A 21.80A 21.60 -.60 22.20 2550 ---- 21.90B 20.50A 20.50A 20.30 -.60 20.90 2575 ---- 20.60B 19.30A 19.30A 19.20 -.50 19.70 2800 ---- 12.60B 12.00A 12.00A 11.90 -.30 12.20 OG DEC23 Gold Option CALL 1000 ---- 1003.00B 990.80A 990.80A 990.60 -3.00 993.60 1025 ---- 978.00B 965.90A 965.90A 965.60 -3.00 968.60 1050 ---- 953.30B 940.70A 940.70A 940.60 -3.00 943.60 1075 ---- 928.20B 915.80A 915.80A 915.60 -3.00 918.60 1080 ---- 923.20B 910.80A 910.80A 910.60 -3.00 913.60 1090 ---- 913.30B 900.80A 900.80A 900.60 -3.00 903.60 1100 ---- 903.50B 890.60A 890.60A 890.60 -3.00 893.60 1110 ---- 893.40B 880.70A 880.70A 880.60 -3.00 883.60 1120 ---- 883.40B 870.70A 870.70A 870.60 -3.00 873.60 1125 ---- 878.40B 865.70A 865.70A 865.60 -3.00 868.60 1130 ---- 873.40B 860.60A 860.60A 860.60 -3.00 863.60 1140 ---- 863.50B 850.60A 850.60A 850.60 -3.00 853.60 1150 ---- 853.70B 840.40A 840.40A 840.60 -3.00 843.60 1160 ---- 843.60B 830.60A 830.60A 830.60 -3.00 833.60 1170 ---- 833.60B 820.60A 820.60A 820.60 -3.00 823.60 1175 ---- 828.60B 815.60A 815.60A 815.60 -3.00 818.60 1180 ---- 823.70B 810.50A 810.50A 810.60 -3.00 813.60 1185 ---- 818.70B 805.50A 805.50A 805.60 -3.00 808.60 1190 ---- 813.70B 800.50A 800.50A 800.60 -3.00 803.60 1195 ---- 808.70B 795.50A 795.50A 795.60 -3.00 798.60 1200 ---- 803.90B 790.30A 790.30A 790.60 -3.00 793.60 1205 ---- 798.80B 785.40A 785.40A 785.60 -3.00 788.60 1210 ---- 793.80B 780.40A 780.40A 780.60 -3.00 783.60 1215 ---- 788.80B 775.40A 775.40A 775.60 -3.00 778.60 1220 ---- 783.80B 770.40A 770.40A 770.60 -3.00 773.60 1225 ---- 778.80B 765.40A 765.40A 765.60 -3.00 768.60 1230 ---- 773.80B 760.40A 760.40A 760.60 -3.00 763.60 1235 ---- 768.90B 755.40A 755.40A 755.60 -3.00 758.60 1240 ---- 763.90B 750.40A 750.40A 750.60 -3.00 753.60 1245 ---- 758.90B 745.40A 745.40A 745.60 -3.00 748.60 1250 ---- 754.10B 740.20A 740.20A 740.60 -3.00 743.60 1255 ---- 749.00B 735.30A 735.30A 735.60 -3.00 738.60 1260 ---- 744.00B 730.30A 730.30A 730.60 -3.00 733.60 1265 ---- 739.00B 725.30A 725.30A 725.60 -3.00 728.60 1270 ---- 734.10B 720.30A 720.30A 720.60 -3.00 723.60 1275 ---- 729.10B 715.30A 715.30A 715.60 -3.00 718.60 1280 ---- 724.10B 710.30A 710.30A 710.60 -3.00 713.60 1285 ---- 719.10B 705.20A 705.20A 705.60 -3.00 708.60 1290 ---- 714.30B 700.20A 700.20A 700.60 -3.00 703.60 1295 ---- 709.10B 695.20A 695.20A 695.60 -3.00 698.60 1300 ---- 704.30B 690.00A 690.00A 690.60 -3.00 693.60 1305 ---- 699.20B 685.20A 685.20A 685.60 -3.00 688.60 1310 ---- 694.20B 680.10A 680.10A 680.60 -3.00 683.60 1315 ---- 689.20B 675.10A 675.10A 675.60 -3.00 678.60 1320 ---- 684.20B 670.10A 670.10A 670.60 -3.00 673.60 1325 ---- 679.20B 665.10A 665.10A 665.60 -3.00 668.60 1330 ---- 674.30B 660.10A 660.10A 660.60 -3.00 663.60 1335 ---- 669.30B 655.10A 655.10A 655.60 -3.00 658.60 1340 ---- 664.30B 650.10A 650.10A 650.60 -3.00 653.60 1345 ---- 659.40B 645.10A 645.10A 645.60 -3.00 648.60 1350 ---- 654.60B 639.90A 639.90A 640.60 -3.00 643.60 1355 ---- 649.40B 635.10A 635.10A 635.60 -3.00 638.60 1360 ---- 644.50B 630.00A 630.00A 630.60 -3.00 633.60 1365 ---- 639.50B 625.00A 625.00A 625.60 -3.00 628.60 1370 ---- 634.70B 620.00A 620.00A 620.60 -3.00 623.60 1375 ---- 629.50B 615.00A 615.00A 615.60 -3.00 618.60 1380 ---- 624.50B 610.00A 610.00A 610.60 -3.00 613.60 1385 ---- 619.50B 605.00A 605.00A 605.60 -3.00 608.60 1390 ---- 614.70B 600.00A 600.00A 600.60 -3.00 603.60 1395 ---- 609.50B 595.00A 595.00A 595.60 -3.00 598.60 1400 ---- 604.70B 589.80A 589.80A 590.60 -3.00 593.60 1405 ---- 599.60B 585.00A 585.00A 585.60 -3.00 588.60 1410 ---- 594.70B 580.00A 580.00A 580.60 -3.00 583.60 1415 ---- 589.70B 575.00A 575.00A 575.60 -3.00 578.60 1420 ---- 584.80B 570.10A 570.10A 570.60 -3.00 573.60 1425 ---- 585.30B 563.10A 563.10A 565.60 -3.00 568.60 1430 ---- 574.90B 560.10A 560.10A 560.60 -3.00 563.60 1435 ---- 569.90B 555.10A 555.10A 555.60 -3.00 558.60 1440 ---- 565.00B 550.10A 550.10A 550.60 -3.00 553.60 1445 ---- 560.00B 545.10A 545.10A 545.60 -3.00 548.60 1450 ---- 560.50B 538.50A 538.50A 540.60 -3.00 543.60 1455 ---- 550.10B 535.10A 535.10A 535.70 -3.00 538.70 1460 ---- 545.10B 530.20A 530.20A 530.70 -3.00 533.70 1465 ---- 540.00B 525.30A 525.30A 525.70 -3.00 528.70 1470 ---- 535.00B 520.40A 520.40A 520.80 -3.00 523.80 1475 ---- 535.90B 514.10A 514.10A 515.90 -3.00 518.90 1480 ---- 525.40B 510.60A 510.60A 511.00 -3.00 514.00 1485 ---- 520.60B 505.70A 505.70A 506.10 -3.00 509.10 1490 ---- 515.90B 500.90A 500.90A 501.20 -3.00 504.20 1495 ---- 510.60B 496.00A 496.00A 496.30 -3.00 499.30 1500 ---- 511.50B 489.80A 489.80A 491.40 -3.00 494.40 1505 ---- 501.20B 486.30A 486.30A 486.60 -2.90 489.50 1510 ---- 496.20B 481.40A 481.40A 481.70 -3.00 484.70 1515 ---- 491.60B 476.50A 476.50A 476.90 -3.00 479.90 1520 ---- 486.90B 471.70A 471.70A 472.10 -2.90 475.00 1525 ---- 487.30B 465.80A 465.80A 467.30 -2.90 470.20 1530 ---- 477.00B 461.70A 461.70A 462.50 -2.90 465.40 1535 ---- 472.00B 456.90A 456.90A 457.70 -2.90 460.60 1540 ---- 467.00B 452.10A 452.10A 452.90 -3.00 455.90 1545 ---- 462.90B 447.40A 447.40A 448.10 -3.00 451.10 1550 ---- 463.40B 442.10A 442.10A 443.40 -2.90 446.30 1555 ---- 452.90B 438.00A 438.00A 438.60 -3.00 441.60 1560 ---- 448.70B 433.30A 433.30A 433.90 -3.00 436.90 1565 ---- 443.90B 428.60A 428.60A 429.20 -3.00 432.20 1570 ---- 439.20B 423.90A 423.90A 424.50 -3.00 427.50 1575 ---- 439.70B 418.60A 418.60A 419.80 -3.00 422.80 1580 ---- 430.00B 414.50A 414.50A 415.10 -3.00 418.10 1585 ---- 425.30B 409.80A 409.80A 410.50 -3.00 413.50 1590 ---- 420.70B 405.20A 405.20A 405.80 -3.00 408.80 1595 ---- 416.00B 400.60A 400.60A 401.20 -3.00 404.20 1600 ---- 416.30B 395.50A 395.50A 396.60 -3.00 399.60 95 1605 ---- 406.70B 391.40A 391.40A 392.00 -3.00 395.00 1610 ---- 402.20B 386.80A 386.80A 387.40 -3.00 390.40 1615 ---- 397.60B 382.30A 382.30A 382.80 -3.10 385.90 1620 ---- 393.00B 377.80A 377.80A 378.30 -3.00 381.30 1625 ---- 393.20B 372.70A 372.70A 373.70 -3.10 376.80 50 1630 ---- 384.00B 368.80A 368.80A 369.20 -3.10 372.30 1635 ---- 379.50B 363.70A 363.70A 364.70 -3.10 367.80 1640 ---- 375.00B 359.20A 359.20A 360.20 -3.10 363.30 1645 ---- 371.90B 354.70A 354.70A 355.80 -3.10 358.90 1650 ---- 370.50B 350.30A 350.30A 351.30 -3.10 354.40 100 1655 ---- 366.00B 345.90A 345.90A 346.90 -3.10 350.00 1660 ---- 361.50B 341.50A 341.50A 342.50 -3.10 345.60 1665 ---- 357.00B 337.10A 337.10A 338.10 -3.10 341.20 1670 ---- 352.60B 332.70A 332.70A 333.70 -3.20 336.90 1675 ---- 348.20B 328.40A 328.40A 329.40 -3.10 332.50 1680 ---- 343.80B 324.10A 324.10A 325.00 -3.20 328.20 1685 ---- 339.40B 319.80A 319.80A 320.70 -3.20 323.90 1690 ---- 335.00B 315.50A 315.50A 316.50 -3.10 319.60 1695 ---- 330.70B 311.30A 311.30A 312.20 -3.20 315.40 1700 ---- 326.40B 307.10A 307.10A 308.00 -3.10 311.10 265 1705 ---- 322.10B 302.90A 302.90A 303.80 -3.10 306.90 1710 ---- 317.80B 298.70A 298.70A 299.60 -3.10 302.70 1715 ---- 313.50B 294.60A 294.60A 295.50 -3.10 298.60 1720 ---- 309.30B 290.40A 290.40A 291.30 -3.10 294.40 1725 ---- 305.10B 286.30A 286.30A 287.30 -3.00 290.30 2 1730 ---- 300.90B 282.30A 282.30A 283.20 -3.00 286.20 1735 ---- 296.80B 278.30A 278.30A 279.20 -3.00 282.20 1740 ---- 292.70B 274.20A 274.20A 275.20 -2.90 278.10 1745 ---- 288.60B 270.30A 270.30A 271.20 -2.90 274.10 1750 ---- 284.50B 266.30A 266.30A 267.20 -2.90 270.10 550 1755 ---- 280.40B 262.40A 262.40A 263.30 -2.90 266.20 1760 ---- 276.40B 258.50A 258.50A 259.40 -2.80 262.20 1765 ---- 272.50B 254.70A 254.70A 255.60 -2.70 258.30 1770 ---- 268.50B 250.90A 250.90A 251.80 -2.70 254.50 1775 ---- 264.60B 247.10A 247.10A 248.00 -2.70 250.70 126 1780 ---- 260.70B 243.30A 243.30A 244.20 -2.70 246.90 1785 ---- 256.80B 239.60A 239.60A 240.50 -2.60 243.10 1790 ---- 253.00B 235.90A 235.90A 236.80 -2.60 239.40 1795 ---- 249.20B 232.30A 232.30A 233.20 -2.50 235.70 1800 ---- 245.50B 228.70A 228.70A 229.60 -2.40 232.00 6853 1805 ---- 241.70B 225.10A 225.10A 226.00 -2.40 228.40 1810 ---- 238.00B 221.50A 221.50A 222.50 -2.40 224.90 1815 ---- 234.40B 218.00A 218.00A 218.90 -2.40 221.30 1820 ---- 230.70B 214.60A 214.60A 215.50 -2.30 217.80 1825 ---- 227.20B 211.10A 211.10A 212.00 -2.40 214.40 1830 ---- 223.60B 207.70A 207.70A 208.60 -2.30 210.90 1835 ---- 220.10B 204.40A 204.40A 205.30 -2.30 207.60 1 1840 ---- 216.60B 201.10A 201.10A 202.00 -2.20 204.20 1 1845 ---- 213.20B 197.80A 197.80A 198.70 -2.20 200.90 1850 ---- 209.80B 191.70A 191.70A 195.40 -2.30 197.70 1075 1855 ---- 206.40B 191.40A 191.40A 192.20 -2.30 194.50 1860 ---- 203.10B 188.20A 188.20A 189.10 -2.20 191.30 75 1865 ---- 199.80B 185.10A 185.10A 185.90 -2.30 188.20 1870 ---- 196.60B 182.10A 182.10A 182.90 -2.20 185.10 100 1875 ---- 193.40B 179.00A 179.00A 179.80 -2.20 182.00 670 1880 ---- 190.20B 176.10A 176.10A 176.80 -2.20 179.00 130 1885 ---- 187.10B 173.10A 173.10A 173.90 -2.20 176.10 1890 ---- 184.00B 167.40A 167.40A 171.00 -2.20 173.20 1 1895 ---- 181.00B 167.30A 167.30A 168.10 -2.20 170.30 1900 ---- 178.00B 161.80A 161.80A 165.20 -2.20 167.40 1307 1905 ---- 175.00B 159.00A 159.00A 162.50 -2.10 164.60 10 1910 ---- 172.10B 159.00A 159.00A 159.70 -2.20 161.90 1915 ---- 169.20B 156.30A 156.30A 157.00 -2.20 159.20 1920 ---- 166.40B 152.90A 152.90A 154.30 -2.20 156.50 1925 ---- 163.60B 150.30A 150.30A 151.70 -2.20 153.90 101 1930 ---- 160.80B 147.70A 147.70A 149.10 -2.20 151.30 1935 ---- 158.10B 145.20A 145.20A 146.60 -2.10 148.70 1940 ---- 155.40B 140.90A 140.90A 144.10 -2.10 146.20 1 1945 ---- 152.80B 140.20A 140.20A 141.70 -2.00 143.70 1950 ---- 150.30B 136.00A 136.00A 139.20 -2.10 141.30 10039 1955 ---- 147.70B 135.50A 135.50A 136.90 -2.00 138.90 1960 ---- 145.20B 133.20A 133.20A 134.50 -2.10 136.60 1965 ---- 142.70B 130.90A 130.90A 132.20 -2.00 134.20 1970 ---- 140.30B 128.60A 128.60A 130.00 -2.00 132.00 1975 ---- 137.90B 126.40A 126.40A 127.70 -2.00 129.70 160 1980 ---- 135.50B 124.30A 124.30A 125.50 -2.00 127.50 1985 ---- 133.20B 122.20A 122.20A 123.40 -2.00 125.40 1990 ---- 131.00B 120.10A 120.10A 121.30 -1.90 123.20 1995 ---- 128.70B 118.00A 118.00A 119.20 -1.90 121.10 1 1 2000 124.80 126.50B 115.90A 126.40B 117.20 -1.90 1 119.10 186 2398 2005 ---- 124.40B 114.00A 114.00A 115.20 -1.90 117.10 2010 ---- 122.30B 112.10A 112.10A 113.20 -1.90 115.10 2015 ---- 120.20B 110.20A 110.20A 111.30 -1.80 113.10 2020 ---- 118.20B 108.40A 108.40A 109.40 -1.80 111.20 2025 ---- 116.20B 106.60A 106.60A 107.50 -1.90 109.40 2030 ---- 114.20B 104.80A 104.80A 105.70 -1.80 107.50 2035 ---- 112.30B 103.10A 103.10A 103.90 -1.80 105.70 2040 ---- 110.40B 101.40A 101.40A 102.10 -1.80 103.90 2045 ---- 108.50B 99.70A 99.70A 100.40 -1.80 102.20 2050 ---- 106.70B 96.30A 96.30A 98.70 -1.80 100.50 287 2055 ---- 104.90B 96.40A 96.40A 97.00 -1.80 98.80 2060 ---- 103.10B 94.80A 94.80A 95.40 -1.80 97.20 2065 ---- 101.40B 93.20A 93.20A 93.80 -1.70 95.50 2070 ---- 99.70B 91.70A 91.70A 92.20 -1.80 94.00 2075 ---- 98.00B 90.20A 90.20A 90.70 -1.70 92.40 80 2080 ---- 96.40B 88.70A 88.70A 89.20 -1.70 90.90 2085 ---- 94.80B 87.30A 87.30A 87.70 -1.70 89.40 2090 ---- 93.20B 85.90A 85.90A 86.20 -1.70 87.90 2095 ---- 91.70B 84.50A 84.50A 84.80 -1.70 86.50 2100 ---- 90.20B 81.40A 81.40A 83.40 -1.70 85.10 1000 9711 2105 ---- 88.70B 81.80A 81.80A 82.10 -1.60 83.70 2110 ---- 87.30B 80.50A 80.50A 80.70 -1.60 82.30 100 2115 ---- 85.80B 79.30A 79.30A 79.40 -1.60 81.00 2120 ---- 84.50B 78.00A 78.00A 78.20 -1.50 79.70 2125 ---- 83.10B 76.80A 76.80A 76.90 -1.50 78.40 1 2130 ---- 81.70B 75.60A 75.60A 75.70 -1.50 77.20 2135 ---- 80.40B 74.40A 74.40A 74.50 -1.40 75.90 2140 ---- 79.10B 73.30A 73.30A 73.30 -1.40 74.70 2145 ---- 77.90B 72.20A 72.20A 72.20 -1.40 73.60 2150 ---- 76.60B 69.30A 69.30A 71.00 -1.40 72.40 88 1896 2155 ---- 75.40B 70.00A 70.00A 69.90 -1.40 71.30 2160 ---- 74.20B 68.90A 68.90A 68.90 -1.20 70.10 2165 ---- 73.10B 67.80A 67.80A 67.80 -1.20 69.00 2170 ---- 71.90B 66.70A 66.70A 66.80 -1.20 68.00 2175 ---- 70.80B 65.70A 65.70A 65.70 -1.20 66.90 2180 ---- 69.70B 64.70A 64.70A 64.70 -1.20 65.90 2185 ---- 68.60B 63.70A 63.70A 63.80 -1.10 64.90 2190 ---- 67.60B 62.80A 62.80A 62.80 -1.10 63.90 2195 ---- 66.60B 61.80A 61.80A 61.90 -1.00 62.90 2200 ---- 65.60B 59.30A 59.30A 60.90 -1.10 62.00 6230 5322 2205 ---- 64.60B 60.00A 60.00A 60.00 -1.00 61.00 2210 ---- 63.60B 59.10A 59.10A 59.10 -1.00 60.10 2215 ---- 62.60B 58.20A 58.20A 58.20 -1.10 59.30 2220 ---- 61.70B 57.30A 57.30A 57.40 -1.00 58.40 2225 ---- 60.80B 56.50A 56.50A 56.50 -1.00 57.50 2230 ---- 59.90B 55.70A 55.70A 55.70 -1.00 56.70 2235 ---- 59.00B 54.90A 54.90A 54.90 -1.00 55.90 2240 ---- 58.10B 54.10A 54.10A 54.10 -1.00 55.10 2245 ---- 57.20B 53.30A 53.30A 53.30 -1.00 54.30 2250 ---- 56.40B 52.50A 52.50A 52.50 -1.00 53.50 5315 12133 2255 ---- 55.60B 51.80A 51.80A 51.80 -.90 52.70 2260 ---- 54.80B 51.00A 51.00A 51.00 -.90 51.90 2265 ---- 54.00B 50.30A 50.30A 50.30 -.90 51.20 2270 ---- 53.20B 49.60A 49.60A 49.60 -.90 50.50 2275 ---- 52.40B 48.90A 48.90A 48.90 -.80 49.70 2280 ---- 51.70B 48.20A 48.20A 48.20 -.80 49.00 2285 ---- 50.90B 47.50A 47.50A 47.50 -.80 48.30 2290 ---- 50.20B 46.90A 46.90A 46.80 -.80 47.60 2295 ---- 49.50B 46.20A 46.20A 46.20 -.80 47.00 2300 ---- 48.80B 44.30A 44.30A 45.50 -.80 28 46.30 103 327 2305 ---- 48.10B 45.00A 45.00A 44.90 -.80 45.70 2310 ---- 47.50B 44.40A 44.40A 44.30 -.70 45.00 2315 ---- 46.80B 43.80A 43.80A 43.70 -.70 44.40 2320 ---- 46.10B 43.20A 43.20A 43.10 -.70 43.80 2325 ---- 45.50B 42.60A 42.60A 42.50 -.70 43.20 2330 ---- 44.90B 42.00A 42.00A 41.90 -.70 42.60 2335 ---- 44.30B 41.50A 41.50A 41.30 -.70 42.00 2340 ---- 43.70B 40.90A 40.90A 40.80 -.70 41.50 2345 ---- 43.10B 40.40A 40.40A 40.20 -.70 40.90 2350 ---- 42.50B 39.80A 39.80A 39.70 -.70 40.40 2 2360 ---- 41.40B 38.80A 38.80A 38.60 -.70 39.30 2370 ---- 40.30B 37.80A 37.80A 37.60 -.70 38.30 2375 ---- 39.80B 37.30A 37.30A 37.10 -.70 37.80 640 2380 ---- 39.20B 36.90A 36.90A 36.70 -.60 37.30 2390 ---- 38.20B 35.90A 35.90A 35.70 -.70 36.40 2400 ---- 37.20B 34.10A 34.10A 34.80 -.70 35.50 660 2410 ---- 36.30B 34.20A 34.20A 33.90 -.70 34.60 2420 ---- 35.40B 33.30A 33.30A 33.10 -.70 33.80 2425 ---- 34.90B 32.90A 32.90A 32.70 -.70 33.40 2430 ---- 34.50B 32.50A 32.50A 32.30 -.70 33.00 2440 ---- 33.60B 31.70A 33.60B 31.50 -.70 32.20 2450 ---- 32.80B 31.00A 31.00A 30.70 -.70 31.40 2475 ---- 30.90B 29.20A 30.90B 28.90 -.70 29.60 2490 ---- 29.80B 28.20A 29.80B 27.90 -.70 28.60 2500 ---- 29.10B 26.90A 26.90A 27.20 -.70 20 27.90 106 15742 2525 ---- 27.40B 26.00A 27.40B 25.70 -.70 26.40 2550 ---- 25.90B 24.60A 25.90B 24.30 -.60 24.90 2575 ---- 24.40B 23.30A 24.40B 22.90 -.60 23.50 2600 ---- 23.10B 22.10A 23.10B 21.70 -.60 22.30 2 2625 ---- 21.90B 21.00A 21.90B 20.60 -.50 21.10 2650 ---- 20.80B 19.90A 20.80B 19.50 -.50 20.00 2700 ---- 18.70B ---- 18.70B 17.60 -.40 18.00 1601 2750 ---- 16.90B ---- 16.90B 15.90 -.50 16.40 2800 ---- 15.40B ---- 15.40B 14.50 -.40 14.90 682 3000 11.10 11.10 10.80A 10.80A 10.30 -.40 25 10.70 13 8557 3200 ---- ---- 8.10A 8.10A 7.90 -.30 8.20 33 900 ---- 1102.60B 1091.10A 1091.10A 1090.60 -3.00 1093.60 925 ---- 1077.60B 1066.20A 1066.20A 1065.60 -3.00 1068.60 950 ---- 1052.80B 1041.00A 1041.00A 1040.60 -3.00 1043.60 975 ---- 1027.80B 1016.10A 1016.10A 1015.60 -3.00 1018.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 756.90 -3.00 759.90 1275 ---- ---- ---- ---- 731.90 -3.00 734.90 1300 ---- ---- ---- ---- 706.90 -3.00 709.90 1325 ---- ---- ---- ---- 681.90 -3.00 684.90 1350 ---- ---- ---- ---- 656.90 -3.00 659.90 1375 ---- ---- ---- ---- 631.90 -3.00 634.90 1400 ---- ---- ---- ---- 606.90 -3.00 609.90 1425 ---- ---- ---- ---- 581.90 -3.00 584.90 1430 ---- ---- ---- ---- 576.90 -3.00 579.90 1440 ---- ---- ---- ---- 567.00 -3.00 570.00 1450 ---- ---- ---- ---- 557.10 -3.00 560.10 1460 ---- ---- ---- ---- 547.20 -3.10 550.30 1470 ---- ---- ---- ---- 537.40 -3.10 540.50 1475 ---- ---- ---- ---- 532.50 -3.10 535.60 1480 ---- ---- ---- ---- 527.60 -3.20 530.80 1490 ---- ---- ---- ---- 517.90 -3.10 521.00 1500 ---- ---- ---- ---- 508.20 -3.20 511.40 1510 ---- ---- ---- ---- 498.60 -3.10 501.70 1520 ---- ---- ---- ---- 489.00 -3.20 492.20 1525 ---- ---- ---- ---- 484.20 -3.20 487.40 1530 ---- ---- ---- ---- 479.40 -3.20 482.60 1535 ---- ---- ---- ---- 474.60 -3.30 477.90 1540 ---- ---- ---- ---- 469.90 -3.20 473.10 1545 ---- ---- ---- ---- 465.20 -3.20 468.40 1550 ---- ---- ---- ---- 460.40 -3.30 463.70 1555 ---- ---- ---- ---- 455.70 -3.30 459.00 1560 ---- ---- ---- ---- 451.00 -3.30 454.30 1565 ---- ---- ---- ---- 446.30 -3.30 449.60 1570 ---- ---- ---- ---- 441.70 -3.20 444.90 1575 ---- ---- ---- ---- 437.00 -3.30 440.30 1580 ---- ---- ---- ---- 432.40 -3.20 435.60 1585 ---- ---- ---- ---- 427.70 -3.30 431.00 1590 ---- ---- ---- ---- 423.10 -3.30 426.40 1595 ---- ---- ---- ---- 418.50 -3.30 421.80 1600 ---- ---- ---- ---- 413.90 -3.30 417.20 1605 ---- ---- ---- ---- 409.30 -3.30 412.60 1610 ---- ---- ---- ---- 404.80 -3.30 408.10 1615 ---- ---- ---- ---- 400.20 -3.30 403.50 1620 ---- ---- ---- ---- 395.70 -3.30 399.00 1625 ---- ---- ---- ---- 391.20 -3.30 394.50 1630 ---- ---- ---- ---- 386.70 -3.30 390.00 1635 ---- ---- ---- ---- 382.20 -3.30 385.50 1640 ---- ---- ---- ---- 377.70 -3.40 381.10 1645 ---- ---- ---- ---- 373.30 -3.30 376.60 1650 ---- ---- ---- ---- 368.80 -3.40 372.20 1655 ---- ---- ---- ---- 364.40 -3.40 367.80 1660 ---- ---- ---- ---- 360.00 -3.40 363.40 1665 ---- ---- ---- ---- 355.60 -3.40 359.00 1670 ---- ---- ---- ---- 351.30 -3.40 354.70 1675 ---- ---- ---- ---- 346.90 -3.40 350.30 1680 ---- ---- ---- ---- 342.60 -3.40 346.00 1685 ---- ---- ---- ---- 338.30 -3.40 341.70 1690 ---- ---- ---- ---- 334.00 -3.40 337.40 1695 ---- ---- ---- ---- 329.80 -3.40 333.20 1700 ---- ---- ---- ---- 325.50 -3.50 329.00 1705 ---- ---- ---- ---- 321.30 -3.50 324.80 1710 ---- ---- ---- ---- 317.10 -3.50 320.60 1715 ---- ---- ---- ---- 313.00 -3.40 316.40 1720 ---- ---- ---- ---- 308.80 -3.50 312.30 1725 ---- ---- ---- ---- 304.70 -3.50 308.20 1730 ---- ---- ---- ---- 300.60 -3.50 304.10 1735 ---- ---- ---- ---- 296.50 -3.60 300.10 1740 ---- ---- ---- ---- 292.50 -3.60 296.10 1745 ---- ---- ---- ---- 288.50 -3.60 292.10 1750 ---- ---- ---- ---- 284.50 -3.60 288.10 1755 ---- ---- ---- ---- 280.50 -3.70 284.20 1760 ---- ---- ---- ---- 276.60 -3.70 280.30 1765 ---- ---- ---- ---- 272.70 -3.70 276.40 1770 ---- ---- ---- ---- 268.80 -3.70 272.50 1775 ---- ---- ---- ---- 265.00 -3.70 268.70 1780 ---- ---- ---- ---- 261.20 -3.70 264.90 1785 ---- ---- ---- ---- 257.40 -3.80 261.20 1790 ---- ---- ---- ---- 253.70 -3.70 257.40 1795 ---- ---- ---- ---- 250.00 -3.80 253.80 1800 ---- ---- ---- ---- 246.30 -3.80 250.10 1805 ---- ---- ---- ---- 242.70 -3.80 246.50 1810 ---- ---- ---- ---- 239.10 -3.80 242.90 1815 ---- ---- ---- ---- 235.50 -3.80 239.30 1820 ---- ---- ---- ---- 232.00 -3.80 235.80 1825 ---- ---- ---- ---- 228.50 -3.80 232.30 1830 ---- ---- ---- ---- 225.00 -3.80 228.80 1835 ---- ---- ---- ---- 221.60 -3.80 225.40 1840 ---- ---- ---- ---- 218.20 -3.80 222.00 1845 ---- ---- ---- ---- 214.90 -3.80 218.70 1850 ---- ---- ---- ---- 211.60 -3.80 215.40 1855 ---- ---- ---- ---- 208.30 -3.80 212.10 1860 ---- ---- ---- ---- 205.10 -3.80 208.90 1865 ---- ---- ---- ---- 201.90 -3.80 205.70 1870 ---- ---- ---- ---- 198.80 -3.70 202.50 1875 ---- ---- ---- ---- 195.70 -3.70 199.40 1880 ---- ---- ---- ---- 192.60 -3.70 196.30 1885 ---- ---- ---- ---- 189.60 -3.60 193.20 1890 ---- ---- ---- ---- 186.60 -3.60 190.20 1895 ---- ---- ---- ---- 183.70 -3.50 187.20 1900 ---- ---- ---- ---- 180.80 -3.50 184.30 1905 ---- ---- ---- ---- 177.90 -3.50 181.40 1910 ---- ---- ---- ---- 175.10 -3.40 178.50 1915 ---- ---- ---- ---- 172.30 -3.40 175.70 1920 ---- ---- ---- ---- 169.60 -3.30 172.90 1925 ---- ---- ---- ---- 166.90 -3.30 170.20 1930 ---- ---- ---- ---- 164.20 -3.30 167.50 1935 ---- ---- ---- ---- 161.60 -3.20 164.80 1940 ---- ---- ---- ---- 159.00 -3.20 162.20 1945 ---- ---- ---- ---- 156.50 -3.10 159.60 1950 ---- ---- ---- ---- 154.00 -3.00 157.00 1955 ---- ---- ---- ---- 151.50 -3.00 154.50 1960 ---- ---- ---- ---- 149.10 -2.90 152.00 1965 ---- ---- ---- ---- 146.70 -2.90 149.60 1970 ---- ---- ---- ---- 144.30 -2.90 147.20 1975 ---- ---- ---- ---- 142.00 -2.80 144.80 1980 ---- ---- ---- ---- 139.70 -2.80 142.50 1985 ---- ---- ---- ---- 137.40 -2.80 140.20 1990 ---- ---- ---- ---- 135.20 -2.80 138.00 1995 ---- ---- ---- ---- 133.00 -2.80 135.80 2000 ---- ---- ---- ---- 130.90 -2.70 133.60 1 2005 ---- ---- ---- ---- 128.80 -2.60 131.40 2010 ---- ---- ---- ---- 126.70 -2.60 129.30 2015 ---- ---- ---- ---- 124.60 -2.70 127.30 2020 ---- ---- ---- ---- 122.60 -2.60 125.20 2025 ---- ---- ---- ---- 120.60 -2.60 123.20 2030 ---- ---- ---- ---- 118.70 -2.60 121.30 2035 ---- ---- ---- ---- 116.80 -2.60 119.40 2040 ---- ---- ---- ---- 114.90 -2.60 117.50 2045 ---- ---- ---- ---- 113.00 -2.60 115.60 2050 ---- ---- ---- ---- 111.20 -2.60 113.80 1497 1497 2055 ---- ---- ---- ---- 109.40 -2.60 112.00 2060 ---- ---- ---- ---- 107.60 -2.70 110.30 2065 ---- ---- ---- ---- 105.90 -2.60 108.50 2070 ---- ---- ---- ---- 104.20 -2.60 106.80 2075 ---- ---- ---- ---- 102.50 -2.70 105.20 2080 ---- ---- ---- ---- 100.90 -2.60 103.50 2085 ---- ---- ---- ---- 99.20 -2.70 101.90 2090 ---- ---- ---- ---- 97.70 -2.70 100.40 2095 ---- ---- ---- ---- 96.10 -2.70 98.80 2100 ---- ---- ---- ---- 94.60 -2.70 97.30 1497 1497 2105 ---- ---- ---- ---- 93.10 -2.70 95.80 2110 ---- ---- ---- ---- 91.60 -2.80 94.40 2115 ---- ---- ---- ---- 90.20 -2.80 93.00 2120 ---- ---- ---- ---- 88.70 -2.90 91.60 2125 ---- ---- ---- ---- 87.40 -2.80 90.20 2130 ---- ---- ---- ---- 86.00 -2.80 88.80 2135 ---- ---- ---- ---- 84.70 -2.80 87.50 2140 ---- ---- ---- ---- 83.40 -2.80 86.20 2145 ---- ---- ---- ---- 82.10 -2.90 85.00 2150 ---- ---- ---- ---- 80.80 -2.90 83.70 2155 ---- ---- ---- ---- 79.60 -2.90 82.50 2160 ---- ---- ---- ---- 78.40 -2.90 81.30 2165 ---- ---- ---- ---- 77.20 -2.90 80.10 2170 ---- ---- ---- ---- 76.10 -2.90 79.00 2175 ---- ---- ---- ---- 75.00 -2.80 77.80 2180 ---- ---- ---- ---- 73.90 -2.80 76.70 2185 ---- ---- ---- ---- 72.80 -2.90 75.70 2190 ---- ---- ---- ---- 71.70 -2.90 74.60 2195 ---- ---- ---- ---- 70.70 -2.80 73.50 2200 ---- ---- ---- ---- 69.70 -2.80 72.50 2205 ---- ---- ---- ---- 68.70 -2.80 71.50 2210 ---- ---- ---- ---- 67.70 -2.80 70.50 2215 ---- ---- ---- ---- 66.80 -2.80 69.60 2220 ---- ---- ---- ---- 65.80 -2.80 68.60 2225 ---- ---- ---- ---- 64.90 -2.80 67.70 2230 ---- ---- ---- ---- 64.00 -2.80 66.80 2240 ---- ---- ---- ---- 62.20 -2.80 65.00 2250 ---- ---- ---- ---- 60.50 -2.80 63.30 2260 ---- ---- ---- ---- 58.90 -2.70 61.60 2270 ---- ---- ---- ---- 57.30 -2.70 60.00 2275 ---- ---- ---- ---- 56.50 -2.70 59.20 2280 ---- ---- ---- ---- 55.70 -2.80 58.50 2290 ---- ---- ---- ---- 54.20 -2.80 57.00 2300 ---- ---- ---- ---- 52.80 -2.80 55.60 12 2310 ---- ---- ---- ---- 51.40 -2.80 54.20 2320 ---- ---- ---- ---- 50.00 -2.80 52.80 2325 ---- ---- ---- ---- 49.40 -2.80 52.20 2350 ---- ---- ---- ---- 46.30 -2.80 49.10 2375 ---- ---- ---- ---- 43.40 -2.80 46.20 2400 ---- ---- ---- ---- 40.80 -2.80 43.60 500 500 2425 ---- ---- ---- ---- 38.40 -2.80 41.20 2450 ---- ---- ---- ---- 36.10 -2.90 39.00 2475 ---- ---- ---- ---- 34.10 -2.80 36.90 2500 ---- ---- ---- ---- 32.20 -2.80 35.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 756.90 -3.00 759.90 1275 ---- ---- ---- ---- 731.90 -3.00 734.90 1300 ---- ---- ---- ---- 706.90 -3.00 709.90 1325 ---- ---- ---- ---- 681.90 -3.00 684.90 1350 ---- ---- ---- ---- 656.90 -3.00 659.90 1375 ---- ---- ---- ---- 631.90 -3.00 634.90 1400 ---- ---- ---- ---- 606.90 -3.00 609.90 1425 ---- ---- ---- ---- 581.90 -3.00 584.90 1430 ---- ---- ---- ---- 576.90 -3.00 579.90 1440 ---- ---- ---- ---- 566.90 -3.10 570.00 1450 ---- ---- ---- ---- 557.00 -3.10 560.10 1460 ---- ---- ---- ---- 547.20 -3.10 550.30 1470 ---- ---- ---- ---- 537.40 -3.10 540.50 1475 ---- ---- ---- ---- 532.50 -3.20 535.70 1480 ---- ---- ---- ---- 527.70 -3.10 530.80 1490 ---- ---- ---- ---- 518.00 -3.20 521.20 1500 ---- ---- ---- ---- 508.40 -3.20 511.60 1510 ---- ---- ---- ---- 498.80 -3.20 502.00 1520 ---- ---- ---- ---- 489.30 -3.20 492.50 1525 ---- ---- ---- ---- 484.50 -3.30 487.80 1530 ---- ---- ---- ---- 479.80 -3.30 483.10 1535 ---- ---- ---- ---- 475.10 -3.20 478.30 1540 ---- ---- ---- ---- 470.40 -3.30 473.70 1545 ---- ---- ---- ---- 465.70 -3.30 469.00 1550 ---- ---- ---- ---- 461.10 -3.20 464.30 1555 ---- ---- ---- ---- 456.40 -3.30 459.70 1560 ---- ---- ---- ---- 451.80 -3.20 455.00 1565 ---- ---- ---- ---- 447.20 -3.20 450.40 1570 ---- ---- ---- ---- 442.60 -3.20 445.80 1575 ---- ---- ---- ---- 438.00 -3.20 441.20 1580 ---- ---- ---- ---- 433.40 -3.20 436.60 1585 ---- ---- ---- ---- 428.80 -3.30 432.10 1590 ---- ---- ---- ---- 424.30 -3.20 427.50 1595 ---- ---- ---- ---- 419.70 -3.30 423.00 1600 ---- ---- ---- ---- 415.20 -3.30 418.50 1605 ---- ---- ---- ---- 410.70 -3.30 414.00 1610 ---- ---- ---- ---- 406.20 -3.30 409.50 1615 ---- ---- ---- ---- 401.80 -3.20 405.00 1620 ---- ---- ---- ---- 397.30 -3.20 400.50 1625 ---- ---- ---- ---- 392.90 -3.20 396.10 1630 ---- ---- ---- ---- 388.40 -3.30 391.70 1635 ---- ---- ---- ---- 384.00 -3.30 387.30 1640 ---- ---- ---- ---- 379.70 -3.20 382.90 1645 ---- ---- ---- ---- 375.30 -3.20 378.50 1650 ---- ---- ---- ---- 370.90 -3.20 374.10 1655 ---- ---- ---- ---- 366.60 -3.20 369.80 1660 ---- ---- ---- ---- 362.30 -3.20 365.50 1665 ---- ---- ---- ---- 358.00 -3.20 361.20 1670 ---- ---- ---- ---- 353.70 -3.20 356.90 1675 ---- ---- ---- ---- 349.40 -3.20 352.60 1680 ---- ---- ---- ---- 345.20 -3.20 348.40 1685 ---- ---- ---- ---- 341.00 -3.10 344.10 1690 ---- ---- ---- ---- 336.80 -3.10 339.90 1695 ---- ---- ---- ---- 332.60 -3.10 335.70 1700 ---- ---- ---- ---- 328.50 -3.10 331.60 1705 ---- ---- ---- ---- 324.30 -3.10 327.40 1710 ---- ---- ---- ---- 320.20 -3.10 323.30 1715 ---- ---- ---- ---- 316.10 -3.10 319.20 1720 ---- ---- ---- ---- 312.10 -3.10 315.20 1725 ---- ---- ---- ---- 308.00 -3.10 311.10 1730 ---- ---- ---- ---- 304.00 -3.10 307.10 1735 ---- ---- ---- ---- 300.00 -3.10 303.10 1740 ---- ---- ---- ---- 296.10 -3.00 299.10 1745 ---- ---- ---- ---- 292.20 -3.00 295.20 1750 ---- ---- ---- ---- 288.20 -3.10 291.30 1755 ---- ---- ---- ---- 284.40 -3.00 287.40 1760 ---- ---- ---- ---- 280.50 -3.00 283.50 1765 ---- ---- ---- ---- 276.70 -3.00 279.70 1770 ---- ---- ---- ---- 272.90 -3.00 275.90 1775 ---- ---- ---- ---- 269.10 -3.00 272.10 1780 ---- ---- ---- ---- 265.40 -3.00 268.40 1785 ---- ---- ---- ---- 261.70 -3.00 264.70 1790 ---- ---- ---- ---- 258.00 -3.00 261.00 1795 ---- ---- ---- ---- 254.40 -3.00 257.40 1800 ---- ---- ---- ---- 250.80 -3.00 253.80 1805 ---- ---- ---- ---- 247.20 -3.00 250.20 1810 ---- ---- ---- ---- 243.70 -3.00 246.70 1815 ---- ---- ---- ---- 240.20 -3.00 243.20 1820 ---- ---- ---- ---- 236.70 -3.00 239.70 1825 ---- ---- ---- ---- 233.30 -3.00 236.30 1830 ---- ---- ---- ---- 229.90 -3.00 232.90 1835 ---- ---- ---- ---- 226.50 -3.00 229.50 1840 ---- ---- ---- ---- 223.20 -3.00 226.20 1845 ---- ---- ---- ---- 219.90 -3.00 222.90 1850 ---- ---- ---- ---- 216.60 -3.10 219.70 1855 ---- ---- ---- ---- 213.40 -3.10 216.50 1860 ---- ---- ---- ---- 210.20 -3.10 213.30 1865 ---- ---- ---- ---- 207.10 -3.10 210.20 1870 ---- ---- ---- ---- 204.00 -3.10 207.10 1875 ---- ---- ---- ---- 200.90 -3.10 204.00 1880 ---- ---- ---- ---- 197.90 -3.10 201.00 1885 ---- ---- ---- ---- 194.90 -3.10 198.00 1890 ---- ---- ---- ---- 191.90 -3.10 195.00 1895 ---- ---- ---- ---- 189.00 -3.10 192.10 1900 ---- ---- ---- ---- 186.10 -3.10 189.20 1905 ---- ---- ---- ---- 183.30 -3.10 186.40 1910 ---- ---- ---- ---- 180.50 -3.00 183.50 1915 ---- ---- ---- ---- 177.70 -3.10 180.80 1920 ---- ---- ---- ---- 175.00 -3.00 178.00 1925 ---- ---- ---- ---- 172.30 -3.00 175.30 1930 ---- ---- ---- ---- 169.70 -2.90 172.60 1935 ---- ---- ---- ---- 167.10 -2.90 170.00 1940 ---- ---- ---- ---- 164.50 -2.90 167.40 1945 ---- ---- ---- ---- 161.90 -3.00 164.90 1950 ---- ---- ---- ---- 159.40 -2.90 162.30 1955 ---- ---- ---- ---- 157.00 -2.80 159.80 1960 ---- ---- ---- ---- 154.50 -2.90 157.40 1965 ---- ---- ---- ---- 152.20 -2.80 155.00 1970 ---- ---- ---- ---- 149.80 -2.80 152.60 1975 ---- ---- ---- ---- 147.50 -2.80 150.30 1980 ---- ---- ---- ---- 145.20 -2.80 148.00 1985 ---- ---- ---- ---- 143.00 -2.70 145.70 1990 ---- ---- ---- ---- 140.70 -2.80 143.50 1995 ---- ---- ---- ---- 138.60 -2.70 141.30 2000 ---- ---- ---- ---- 136.40 -2.70 139.10 2005 ---- ---- 133.40A 133.40A 134.30 -2.70 137.00 2010 ---- ---- ---- ---- 132.30 -2.60 134.90 2015 ---- ---- ---- ---- 130.20 -2.60 132.80 2020 ---- ---- ---- ---- 128.20 -2.60 130.80 2025 ---- ---- ---- ---- 126.30 -2.60 128.90 2030 ---- ---- ---- ---- 124.30 -2.60 126.90 2035 ---- ---- ---- ---- 122.40 -2.60 125.00 2040 ---- ---- ---- ---- 120.50 -2.60 123.10 2045 ---- ---- ---- ---- 118.70 -2.60 121.30 2050 ---- ---- ---- ---- 116.90 -2.60 119.50 2055 ---- ---- ---- ---- 115.10 -2.60 117.70 2060 ---- ---- ---- ---- 113.40 -2.60 116.00 2065 ---- ---- ---- ---- 111.70 -2.60 114.30 2070 ---- ---- ---- ---- 110.00 -2.60 112.60 2075 ---- ---- ---- ---- 108.30 -2.70 111.00 2080 ---- ---- ---- ---- 106.70 -2.70 109.40 2085 ---- ---- ---- ---- 105.10 -2.70 107.80 2090 ---- ---- ---- ---- 103.50 -2.70 106.20 2095 ---- ---- ---- ---- 102.00 -2.70 104.70 2100 ---- ---- ---- ---- 100.50 -2.70 103.20 2105 ---- ---- ---- ---- 99.00 -2.70 101.70 2110 ---- ---- ---- ---- 97.50 -2.80 100.30 2115 ---- ---- ---- ---- 96.10 -2.80 98.90 2120 ---- ---- ---- ---- 94.70 -2.80 97.50 2125 ---- ---- ---- ---- 93.30 -2.80 96.10 2130 ---- ---- ---- ---- 91.90 -2.90 94.80 2135 ---- ---- ---- ---- 90.60 -2.80 93.40 2140 ---- ---- ---- ---- 89.30 -2.90 92.20 2145 ---- ---- ---- ---- 88.00 -2.90 90.90 2150 ---- ---- ---- ---- 86.70 -2.90 89.60 2155 ---- ---- ---- ---- 85.50 -2.90 88.40 2160 ---- ---- ---- ---- 84.30 -2.90 87.20 2165 ---- ---- ---- ---- 83.10 -2.90 86.00 2170 ---- ---- ---- ---- 81.90 -3.00 84.90 2175 ---- ---- ---- ---- 80.70 -3.00 83.70 2180 ---- ---- ---- ---- 79.60 -3.00 82.60 2185 ---- ---- ---- ---- 78.50 -3.00 81.50 2190 ---- ---- ---- ---- 77.40 -3.00 80.40 2195 ---- ---- ---- ---- 76.30 -3.00 79.30 2200 ---- 80.90B 74.40A 74.40A 75.20 -3.10 78.30 11 2205 ---- ---- ---- ---- 74.20 -3.10 77.30 2210 ---- ---- ---- ---- 73.20 -3.00 76.20 2215 ---- ---- ---- ---- 72.20 -3.00 75.20 2220 ---- ---- ---- ---- 71.20 -3.10 74.30 2225 ---- ---- ---- ---- 70.20 -3.10 73.30 2230 ---- ---- ---- ---- 69.30 -3.00 72.30 2240 ---- ---- ---- ---- 67.40 -3.10 70.50 2250 ---- ---- 66.30A 66.30A 65.60 -3.10 68.70 1 2260 ---- ---- ---- ---- 63.90 -3.10 67.00 2270 ---- ---- ---- ---- 62.20 -3.10 65.30 2275 ---- ---- ---- ---- 61.40 -3.10 64.50 2280 ---- ---- ---- ---- 60.60 -3.00 63.60 2290 ---- ---- ---- ---- 59.00 -3.10 62.10 2300 ---- ---- 58.00A 58.00A 57.50 -3.00 60.50 10 2310 ---- ---- ---- ---- 56.10 -3.00 59.10 2320 ---- ---- ---- ---- 54.60 -3.00 57.60 2325 ---- ---- ---- ---- 54.00 -2.90 56.90 2350 ---- ---- ---- ---- 50.70 -2.90 53.60 2375 ---- ---- ---- ---- 47.70 -2.80 50.50 2400 ---- 48.00B 45.00A 45.00A 44.90 -2.80 47.70 2425 ---- ---- ---- ---- 42.40 -2.70 45.10 2450 ---- ---- ---- ---- 40.00 -2.60 42.60 2475 ---- ---- 38.10A 38.10A 37.80 -2.60 40.40 2500 ---- ---- ---- ---- 35.80 -2.50 38.30 2800 ---- ---- 21.00A 21.00A 20.10 -1.90 22.00 5 3000 ---- ---- ---- ---- 15.00 -1.60 16.60 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 771.60 -3.00 774.60 1275 ---- ---- ---- ---- 746.60 -3.00 749.60 1300 ---- ---- ---- ---- 721.60 -3.00 724.60 1325 ---- ---- ---- ---- 696.60 -3.00 699.60 1350 ---- ---- ---- ---- 671.60 -3.00 674.60 1375 ---- ---- ---- ---- 646.60 -3.00 649.60 1400 ---- ---- ---- ---- 621.60 -3.00 624.60 1425 ---- ---- ---- ---- 596.70 -3.00 599.70 1440 ---- ---- ---- ---- 581.90 -3.00 584.90 1450 ---- ---- ---- ---- 572.10 -2.90 575.00 1460 ---- ---- ---- ---- 562.40 -2.90 565.30 1470 ---- ---- ---- ---- 552.70 -2.90 555.60 1475 ---- ---- ---- ---- 547.80 -2.90 550.70 1480 ---- ---- ---- ---- 543.00 -2.90 545.90 1490 ---- ---- ---- ---- 533.40 -2.90 536.30 1500 ---- ---- ---- ---- 523.90 -2.90 526.80 1510 ---- ---- ---- ---- 514.40 -2.90 517.30 1520 ---- ---- ---- ---- 505.00 -2.80 507.80 1525 ---- ---- ---- ---- 500.30 -2.80 503.10 1530 ---- ---- ---- ---- 495.60 -2.80 498.40 1540 ---- ---- ---- ---- 486.30 -2.80 489.10 1545 ---- ---- ---- ---- 481.70 -2.70 484.40 1550 ---- ---- ---- ---- 477.00 -2.80 479.80 1555 ---- ---- ---- ---- 472.40 -2.80 475.20 1560 ---- ---- ---- ---- 467.80 -2.80 470.60 1565 ---- ---- ---- ---- 463.20 -2.80 466.00 1570 ---- ---- ---- ---- 458.60 -2.80 461.40 1575 ---- ---- ---- ---- 454.10 -2.70 456.80 1580 ---- ---- ---- ---- 449.50 -2.80 452.30 1585 ---- ---- ---- ---- 445.00 -2.70 447.70 1590 ---- ---- ---- ---- 440.50 -2.70 443.20 1595 ---- ---- ---- ---- 436.00 -2.70 438.70 1600 ---- ---- ---- ---- 431.50 -2.70 434.20 1605 ---- ---- ---- ---- 427.00 -2.70 429.70 1610 ---- ---- ---- ---- 422.60 -2.70 425.30 1615 ---- ---- ---- ---- 418.10 -2.70 420.80 1620 ---- ---- ---- ---- 413.70 -2.70 416.40 1625 ---- ---- ---- ---- 409.30 -2.70 412.00 1630 ---- ---- ---- ---- 404.90 -2.70 407.60 1635 ---- ---- ---- ---- 400.50 -2.70 403.20 1640 ---- ---- ---- ---- 396.10 -2.70 398.80 1645 ---- ---- ---- ---- 391.80 -2.60 394.40 1650 ---- ---- ---- ---- 387.50 -2.60 390.10 1655 ---- ---- ---- ---- 383.10 -2.70 385.80 1660 ---- ---- ---- ---- 378.80 -2.70 381.50 1665 ---- ---- ---- ---- 374.60 -2.60 377.20 1670 ---- ---- ---- ---- 370.30 -2.60 372.90 1675 ---- ---- ---- ---- 366.00 -2.60 368.60 1680 ---- ---- ---- ---- 361.80 -2.60 364.40 1685 ---- ---- ---- ---- 357.60 -2.60 360.20 1690 ---- ---- ---- ---- 353.40 -2.60 356.00 1695 ---- ---- ---- ---- 349.20 -2.60 351.80 1700 ---- ---- ---- ---- 345.10 -2.50 347.60 1705 ---- ---- ---- ---- 341.00 -2.50 343.50 1710 ---- ---- ---- ---- 336.90 -2.50 339.40 1715 ---- ---- ---- ---- 332.80 -2.50 335.30 1720 ---- ---- ---- ---- 328.70 -2.50 331.20 1725 ---- ---- ---- ---- 324.70 -2.50 327.20 1730 ---- ---- ---- ---- 320.70 -2.40 323.10 1735 ---- ---- ---- ---- 316.70 -2.40 319.10 1740 ---- ---- ---- ---- 312.70 -2.50 315.20 1745 ---- ---- ---- ---- 308.80 -2.40 311.20 1750 ---- ---- ---- ---- 304.80 -2.50 307.30 1755 ---- ---- ---- ---- 301.00 -2.40 303.40 1760 ---- ---- ---- ---- 297.10 -2.40 299.50 1765 ---- ---- ---- ---- 293.30 -2.40 295.70 1770 ---- ---- ---- ---- 289.40 -2.40 291.80 1775 ---- ---- ---- ---- 285.70 -2.40 288.10 1780 ---- ---- ---- ---- 281.90 -2.40 284.30 1785 ---- ---- ---- ---- 278.20 -2.40 280.60 1790 ---- ---- ---- ---- 274.50 -2.40 276.90 1795 ---- ---- ---- ---- 270.90 -2.30 273.20 1800 ---- ---- ---- ---- 267.20 -2.40 269.60 1805 ---- ---- ---- ---- 263.60 -2.40 266.00 1810 ---- ---- ---- ---- 260.10 -2.30 262.40 1815 ---- ---- ---- ---- 256.60 -2.20 258.80 1820 ---- ---- ---- ---- 253.10 -2.20 255.30 1825 ---- ---- ---- ---- 249.60 -2.30 251.90 1830 ---- ---- ---- ---- 246.20 -2.20 248.40 1835 ---- ---- ---- ---- 242.80 -2.20 245.00 1840 ---- ---- ---- ---- 239.40 -2.30 241.70 1845 ---- ---- ---- ---- 236.10 -2.20 238.30 1850 ---- ---- ---- ---- 232.90 -2.10 235.00 1855 ---- ---- ---- ---- 229.60 -2.20 231.80 1860 ---- ---- ---- ---- 226.40 -2.20 228.60 1865 ---- ---- ---- ---- 223.20 -2.20 225.40 1870 ---- ---- ---- ---- 220.10 -2.10 222.20 1875 ---- ---- ---- ---- 217.00 -2.10 219.10 1880 ---- ---- ---- ---- 213.90 -2.10 216.00 1885 ---- ---- ---- ---- 210.90 -2.10 213.00 1890 ---- ---- ---- ---- 207.90 -2.10 210.00 1895 ---- ---- ---- ---- 204.90 -2.10 207.00 1900 ---- ---- ---- ---- 202.00 -2.10 204.10 1905 ---- ---- ---- ---- 199.10 -2.10 201.20 1910 ---- ---- ---- ---- 196.30 -2.00 198.30 1915 ---- ---- ---- ---- 193.40 -2.00 195.40 1920 ---- ---- ---- ---- 190.60 -2.00 192.60 1925 ---- ---- ---- ---- 187.90 -2.00 189.90 1930 ---- ---- ---- ---- 185.20 -1.90 187.10 1935 ---- ---- ---- ---- 182.50 -1.90 184.40 1940 ---- ---- ---- ---- 179.80 -2.00 181.80 1945 ---- ---- ---- ---- 177.20 -2.00 179.20 1950 ---- ---- ---- ---- 174.70 -1.90 176.60 1955 ---- ---- ---- ---- 172.10 -1.90 174.00 1960 ---- ---- ---- ---- 169.60 -1.90 171.50 1965 ---- ---- ---- ---- 167.10 -1.90 169.00 1970 ---- ---- ---- ---- 164.70 -1.80 166.50 1975 ---- ---- ---- ---- 162.30 -1.80 164.10 1980 ---- ---- ---- ---- 159.90 -1.80 161.70 1985 ---- ---- ---- ---- 157.60 -1.80 159.40 1990 ---- ---- ---- ---- 155.30 -1.80 157.10 1995 ---- ---- ---- ---- 153.00 -1.80 154.80 2000 ---- ---- ---- ---- 150.80 -1.80 152.60 2005 ---- ---- ---- ---- 148.60 -1.80 150.40 2010 ---- ---- ---- ---- 146.50 -1.70 148.20 2015 ---- ---- ---- ---- 144.40 -1.70 146.10 2020 ---- ---- ---- ---- 142.30 -1.70 144.00 2025 ---- ---- ---- ---- 140.20 -1.70 141.90 2030 ---- ---- ---- ---- 138.20 -1.70 139.90 2035 ---- ---- ---- ---- 136.30 -1.60 137.90 2040 ---- ---- ---- ---- 134.30 -1.70 136.00 2045 ---- ---- ---- ---- 132.40 -1.60 134.00 2050 ---- ---- ---- ---- 130.50 -1.70 132.20 2055 ---- ---- ---- ---- 128.70 -1.60 130.30 2060 ---- ---- ---- ---- 126.90 -1.60 128.50 2065 ---- ---- ---- ---- 125.10 -1.60 126.70 2070 ---- ---- ---- ---- 123.40 -1.50 124.90 2075 ---- ---- ---- ---- 121.70 -1.50 123.20 2080 ---- ---- ---- ---- 120.00 -1.50 121.50 2085 ---- ---- ---- ---- 118.30 -1.60 119.90 2090 ---- ---- ---- ---- 116.70 -1.50 118.20 2095 ---- ---- ---- ---- 115.10 -1.50 116.60 2100 ---- ---- ---- ---- 113.60 -1.40 115.00 2105 ---- ---- ---- ---- 112.00 -1.50 113.50 2110 ---- ---- ---- ---- 110.50 -1.50 112.00 2115 ---- ---- ---- ---- 109.00 -1.50 110.50 2120 ---- ---- ---- ---- 107.60 -1.40 109.00 2125 ---- ---- ---- ---- 106.20 -1.40 107.60 2130 ---- ---- ---- ---- 104.80 -1.40 106.20 2135 ---- ---- ---- ---- 103.40 -1.40 104.80 2140 ---- ---- ---- ---- 102.00 -1.40 103.40 2145 ---- ---- ---- ---- 100.70 -1.40 102.10 2150 ---- ---- ---- ---- 99.40 -1.40 100.80 2155 ---- ---- ---- ---- 98.10 -1.40 99.50 2160 ---- ---- ---- ---- 96.90 -1.30 98.20 2165 ---- ---- ---- ---- 95.60 -1.30 96.90 2170 ---- ---- ---- ---- 94.40 -1.30 95.70 2175 ---- ---- ---- ---- 93.20 -1.30 94.50 2180 ---- ---- ---- ---- 92.00 -1.30 93.30 2185 ---- ---- ---- ---- 90.90 -1.20 92.10 2190 ---- ---- ---- ---- 89.70 -1.30 91.00 2195 ---- ---- ---- ---- 88.60 -1.30 89.90 2200 ---- ---- ---- ---- 87.50 -1.20 88.70 2205 ---- ---- ---- ---- 86.40 -1.30 87.70 2210 ---- ---- ---- ---- 85.40 -1.20 86.60 2215 ---- ---- ---- ---- 84.30 -1.20 85.50 2220 ---- ---- ---- ---- 83.30 -1.20 84.50 2225 ---- ---- ---- ---- 82.30 -1.10 83.40 2230 ---- ---- ---- ---- 81.30 -1.10 82.40 2235 ---- ---- ---- ---- 80.30 -1.10 81.40 2240 ---- ---- ---- ---- 79.30 -1.10 80.40 2250 ---- ---- ---- ---- 77.40 -1.10 78.50 2260 ---- ---- ---- ---- 75.60 -1.10 76.70 2270 ---- ---- ---- ---- 73.80 -1.10 74.90 2275 ---- ---- ---- ---- 72.90 -1.10 74.00 2280 ---- ---- ---- ---- 72.00 -1.10 73.10 2290 ---- ---- ---- ---- 70.40 -1.00 71.40 2300 ---- ---- ---- ---- 68.70 -1.10 69.80 2310 ---- ---- ---- ---- 67.20 -1.00 68.20 2320 ---- ---- ---- ---- 65.60 -1.00 66.60 2325 ---- ---- ---- ---- 64.90 -1.00 65.90 2330 ---- ---- ---- ---- 64.20 -.90 65.10 2350 ---- ---- ---- ---- 61.30 -1.00 62.30 2375 ---- ---- ---- ---- 58.00 -.90 58.90 2400 ---- ---- ---- ---- 54.90 -.90 55.80 2425 ---- ---- ---- ---- 52.10 -.80 52.90 2450 ---- ---- ---- ---- 49.50 -.70 50.20 2475 ---- ---- ---- ---- 47.00 -.80 47.80 2500 ---- ---- ---- ---- 44.70 -.80 45.50 2525 ---- ---- ---- ---- 42.60 -.70 43.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 771.60 -3.00 774.60 1275 ---- ---- ---- ---- 746.60 -3.00 749.60 1300 ---- ---- ---- ---- 721.60 -3.00 724.60 1325 ---- ---- ---- ---- 696.60 -3.00 699.60 1350 ---- ---- ---- ---- 671.60 -3.00 674.60 1375 ---- ---- ---- ---- 646.60 -3.00 649.60 1400 ---- ---- ---- ---- 621.60 -3.00 624.60 1425 ---- ---- ---- ---- 596.90 -2.90 599.80 1440 ---- ---- ---- ---- 582.20 -2.90 585.10 1450 ---- ---- ---- ---- 572.50 -2.90 575.40 1460 ---- ---- ---- ---- 562.80 -2.90 565.70 1470 ---- ---- ---- ---- 553.20 -2.90 556.10 1475 ---- ---- ---- ---- 548.40 -2.90 551.30 1480 ---- ---- ---- ---- 543.70 -2.80 546.50 1490 ---- ---- ---- ---- 534.20 -2.80 537.00 1500 ---- ---- ---- ---- 524.70 -2.80 527.50 1510 ---- ---- ---- ---- 515.30 -2.80 518.10 1520 ---- ---- ---- ---- 506.00 -2.80 508.80 1525 ---- ---- ---- ---- 501.30 -2.80 504.10 1530 ---- ---- ---- ---- 496.70 -2.70 499.40 1540 ---- ---- ---- ---- 487.40 -2.80 490.20 1545 ---- ---- ---- ---- 482.80 -2.80 485.60 1550 ---- ---- ---- ---- 478.20 -2.80 481.00 1555 ---- ---- ---- ---- 473.60 -2.80 476.40 1560 ---- ---- ---- ---- 469.10 -2.70 471.80 1565 ---- ---- ---- ---- 464.50 -2.80 467.30 1570 ---- ---- ---- ---- 460.00 -2.70 462.70 1575 ---- ---- ---- ---- 455.50 -2.70 458.20 1580 ---- ---- ---- ---- 451.00 -2.70 453.70 1585 ---- ---- ---- ---- 446.50 -2.70 449.20 1590 ---- ---- ---- ---- 442.00 -2.70 444.70 1595 ---- ---- ---- ---- 437.60 -2.60 440.20 1600 ---- ---- ---- ---- 433.10 -2.70 435.80 1605 ---- ---- ---- ---- 428.70 -2.70 431.40 1610 ---- ---- ---- ---- 424.30 -2.60 426.90 1615 ---- ---- ---- ---- 419.90 -2.60 422.50 1620 ---- ---- ---- ---- 415.50 -2.60 418.10 1625 ---- ---- ---- ---- 411.10 -2.60 413.70 1630 ---- ---- ---- ---- 406.70 -2.70 409.40 1635 ---- ---- ---- ---- 402.40 -2.60 405.00 1640 ---- ---- ---- ---- 398.10 -2.60 400.70 1645 ---- ---- ---- ---- 393.80 -2.60 396.40 1650 ---- ---- ---- ---- 389.50 -2.60 392.10 1655 ---- ---- ---- ---- 385.20 -2.60 387.80 1660 ---- ---- ---- ---- 380.90 -2.60 383.50 1665 ---- ---- ---- ---- 376.70 -2.60 379.30 1670 ---- ---- ---- ---- 372.50 -2.50 375.00 1675 ---- ---- ---- ---- 368.30 -2.50 370.80 1680 ---- ---- ---- ---- 364.10 -2.50 366.60 1685 ---- ---- ---- ---- 359.90 -2.50 362.40 1690 ---- ---- ---- ---- 355.70 -2.60 358.30 1695 ---- ---- ---- ---- 351.60 -2.50 354.10 1700 ---- ---- ---- ---- 347.50 -2.50 350.00 1705 ---- ---- ---- ---- 343.40 -2.50 345.90 1710 ---- ---- ---- ---- 339.40 -2.50 341.90 1715 ---- ---- ---- ---- 335.30 -2.50 337.80 1720 ---- ---- ---- ---- 331.30 -2.50 333.80 1725 ---- ---- ---- ---- 327.30 -2.50 329.80 1730 ---- ---- ---- ---- 323.30 -2.50 325.80 1735 ---- ---- ---- ---- 319.40 -2.40 321.80 1740 ---- ---- ---- ---- 315.40 -2.50 317.90 1745 ---- ---- ---- ---- 311.50 -2.50 314.00 1750 ---- ---- ---- ---- 307.70 -2.40 310.10 1755 ---- ---- ---- ---- 303.80 -2.40 306.20 1760 ---- ---- ---- ---- 300.00 -2.40 302.40 1765 ---- ---- ---- ---- 296.20 -2.40 298.60 1770 ---- ---- ---- ---- 292.40 -2.40 294.80 1775 ---- ---- ---- ---- 288.70 -2.30 291.00 1780 ---- ---- ---- ---- 285.00 -2.30 287.30 1785 ---- ---- ---- ---- 281.30 -2.30 283.60 1790 ---- ---- ---- ---- 277.70 -2.30 280.00 1795 ---- ---- ---- ---- 274.00 -2.30 276.30 1800 ---- ---- ---- ---- 270.40 -2.30 272.70 1805 ---- ---- ---- ---- 266.90 -2.30 269.20 1810 ---- ---- ---- ---- 263.40 -2.20 265.60 1815 ---- ---- ---- ---- 259.90 -2.20 262.10 1820 ---- ---- ---- ---- 256.40 -2.30 258.70 1825 ---- ---- ---- ---- 253.00 -2.30 255.30 1830 ---- ---- ---- ---- 249.60 -2.30 251.90 1835 ---- ---- ---- ---- 246.30 -2.20 248.50 1840 ---- ---- ---- ---- 243.00 -2.20 245.20 1845 ---- ---- ---- ---- 239.70 -2.20 241.90 1850 ---- ---- ---- ---- 236.50 -2.10 238.60 1855 ---- ---- ---- ---- 233.20 -2.20 235.40 1860 ---- ---- ---- ---- 230.10 -2.10 232.20 1865 ---- ---- ---- ---- 226.90 -2.20 229.10 1870 ---- ---- ---- ---- 223.80 -2.10 225.90 1875 ---- ---- ---- ---- 220.80 -2.10 222.90 1880 ---- ---- ---- ---- 217.70 -2.10 219.80 1885 ---- ---- ---- ---- 214.70 -2.10 216.80 1890 ---- ---- ---- ---- 211.80 -2.00 213.80 1895 ---- ---- ---- ---- 208.80 -2.10 210.90 1900 ---- ---- ---- ---- 206.00 -2.00 208.00 1905 ---- ---- ---- ---- 203.10 -2.00 205.10 1910 ---- ---- ---- ---- 200.30 -2.00 202.30 1915 ---- ---- ---- ---- 197.50 -2.00 199.50 1920 ---- ---- ---- ---- 194.70 -2.00 196.70 1925 ---- ---- ---- ---- 192.00 -2.00 194.00 1930 ---- ---- ---- ---- 189.30 -2.00 191.30 1935 ---- ---- ---- ---- 186.60 -2.00 188.60 1940 ---- ---- ---- ---- 184.00 -1.90 185.90 1945 ---- ---- ---- ---- 181.40 -1.90 183.30 1950 ---- ---- ---- ---- 178.90 -1.90 180.80 1955 ---- ---- ---- ---- 176.40 -1.80 178.20 1960 ---- ---- ---- ---- 173.90 -1.90 175.80 1965 ---- ---- ---- ---- 171.40 -1.90 173.30 1970 ---- ---- ---- ---- 169.00 -1.90 170.90 1975 ---- ---- ---- ---- 166.60 -1.90 168.50 1980 ---- ---- ---- ---- 164.30 -1.80 166.10 1985 ---- ---- ---- ---- 162.00 -1.80 163.80 1990 ---- ---- ---- ---- 159.70 -1.80 161.50 1995 ---- ---- ---- ---- 157.50 -1.70 159.20 2000 ---- ---- ---- ---- 155.30 -1.70 157.00 2005 ---- ---- ---- ---- 153.10 -1.70 154.80 2010 ---- ---- ---- ---- 151.00 -1.70 152.70 2015 ---- ---- ---- ---- 148.90 -1.70 150.60 2020 ---- ---- ---- ---- 146.80 -1.70 148.50 2025 ---- ---- ---- ---- 144.80 -1.70 146.50 2030 ---- ---- ---- ---- 142.80 -1.70 144.50 2035 ---- ---- ---- ---- 140.80 -1.70 142.50 2040 ---- ---- ---- ---- 138.90 -1.60 140.50 2045 ---- ---- ---- ---- 137.00 -1.60 138.60 2050 ---- ---- ---- ---- 135.20 -1.60 136.80 2055 ---- ---- ---- ---- 133.30 -1.60 134.90 2060 ---- ---- ---- ---- 131.50 -1.60 133.10 2065 ---- ---- ---- ---- 129.80 -1.50 131.30 2070 ---- ---- ---- ---- 128.00 -1.60 129.60 2075 ---- ---- ---- ---- 126.30 -1.60 127.90 2080 ---- ---- ---- ---- 124.70 -1.50 126.20 2085 ---- ---- ---- ---- 123.00 -1.50 124.50 2090 ---- ---- ---- ---- 121.40 -1.50 122.90 2095 ---- ---- ---- ---- 119.80 -1.50 121.30 2100 ---- ---- ---- ---- 118.30 -1.40 119.70 2105 ---- ---- ---- ---- 116.70 -1.50 118.20 2110 ---- ---- ---- ---- 115.20 -1.50 116.70 2115 ---- ---- ---- ---- 113.80 -1.40 115.20 2120 ---- ---- ---- ---- 112.30 -1.40 113.70 2125 ---- ---- ---- ---- 110.90 -1.40 112.30 2130 ---- ---- ---- ---- 109.50 -1.40 110.90 2135 ---- ---- ---- ---- 108.10 -1.40 109.50 2140 ---- ---- ---- ---- 106.80 -1.40 108.20 2145 ---- ---- ---- ---- 105.50 -1.30 106.80 2150 ---- ---- ---- ---- 104.20 -1.30 105.50 2155 ---- ---- ---- ---- 102.90 -1.30 104.20 2160 ---- ---- ---- ---- 101.60 -1.30 102.90 2165 ---- ---- ---- ---- 100.40 -1.30 101.70 2170 ---- ---- ---- ---- 99.20 -1.30 100.50 2175 ---- ---- ---- ---- 98.00 -1.30 99.30 2180 ---- ---- ---- ---- 96.80 -1.30 98.10 2185 ---- ---- ---- ---- 95.60 -1.30 96.90 2190 ---- ---- ---- ---- 94.50 -1.20 95.70 2195 ---- ---- ---- ---- 93.40 -1.20 94.60 2200 ---- ---- ---- ---- 92.30 -1.20 93.50 2205 ---- ---- ---- ---- 91.20 -1.20 92.40 2210 ---- ---- ---- ---- 90.10 -1.20 91.30 2215 ---- ---- ---- ---- 89.10 -1.20 90.30 2220 ---- ---- ---- ---- 88.00 -1.20 89.20 2225 ---- ---- ---- ---- 87.00 -1.20 88.20 2230 ---- ---- ---- ---- 86.00 -1.20 87.20 2235 ---- ---- ---- ---- 85.00 -1.20 86.20 2240 ---- ---- ---- ---- 84.00 -1.20 85.20 2250 ---- ---- ---- ---- 82.10 -1.10 83.20 2260 ---- ---- ---- ---- 80.30 -1.10 81.40 2270 ---- ---- ---- ---- 78.50 -1.10 79.60 2275 ---- ---- ---- ---- 77.60 -1.10 78.70 2280 ---- ---- ---- ---- 76.70 -1.10 77.80 2290 ---- ---- ---- ---- 75.00 -1.10 76.10 2300 ---- ---- ---- ---- 73.40 -1.00 74.40 2310 ---- ---- ---- ---- 71.80 -1.00 72.80 2320 ---- ---- ---- ---- 70.20 -1.00 71.20 2325 ---- ---- ---- ---- 69.50 -1.00 70.50 2330 ---- ---- ---- ---- 68.70 -1.00 69.70 2350 ---- ---- ---- ---- 65.80 -1.00 66.80 2375 ---- ---- ---- ---- 62.50 -.90 63.40 2400 ---- ---- ---- ---- 59.40 -.80 60.20 2425 ---- ---- ---- ---- 56.50 -.80 57.30 2450 ---- ---- ---- ---- 53.70 -.90 54.60 2475 ---- ---- ---- ---- 51.20 -.80 52.00 2500 ---- ---- ---- ---- 48.90 -.70 49.60 2525 ---- ---- ---- ---- 46.70 -.70 47.40 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 785.80 -3.00 788.80 1275 ---- ---- ---- ---- 760.80 -3.00 763.80 1300 ---- ---- ---- ---- 735.80 -3.00 738.80 1325 ---- ---- ---- ---- 710.80 -3.00 713.80 1350 ---- ---- ---- ---- 685.80 -3.00 688.80 1375 ---- ---- ---- ---- 660.80 -3.00 663.80 1400 ---- ---- ---- ---- 635.90 -2.90 638.80 1425 ---- ---- ---- ---- 611.30 -2.90 614.20 1450 ---- ---- ---- ---- 587.00 -2.90 589.90 1460 ---- ---- ---- ---- 577.30 -2.90 580.20 1470 ---- ---- ---- ---- 567.80 -2.80 570.60 1475 ---- ---- ---- ---- 563.00 -2.80 565.80 1480 ---- ---- ---- ---- 558.20 -2.90 561.10 1490 ---- ---- ---- ---- 548.80 -2.80 551.60 1500 ---- ---- ---- ---- 539.30 -2.90 542.20 1510 ---- ---- ---- ---- 530.00 -2.80 532.80 1520 ---- ---- ---- ---- 520.70 -2.70 523.40 1525 ---- ---- ---- ---- 516.00 -2.80 518.80 1530 ---- ---- ---- ---- 511.40 -2.80 514.20 1540 ---- ---- ---- ---- 502.20 -2.70 504.90 1545 ---- ---- ---- ---- 497.60 -2.70 500.30 1550 ---- ---- ---- ---- 493.00 -2.80 495.80 1555 ---- ---- ---- ---- 488.50 -2.70 491.20 1560 ---- ---- ---- ---- 483.90 -2.70 486.60 1565 ---- ---- ---- ---- 479.40 -2.70 482.10 1570 ---- ---- ---- ---- 474.90 -2.70 477.60 1575 ---- ---- ---- ---- 470.40 -2.70 473.10 1580 ---- ---- ---- ---- 465.90 -2.70 468.60 1585 ---- ---- ---- ---- 461.40 -2.70 464.10 1590 ---- ---- ---- ---- 456.90 -2.70 459.60 1595 ---- ---- ---- ---- 452.50 -2.70 455.20 1600 ---- ---- ---- ---- 448.10 -2.60 450.70 1605 ---- ---- ---- ---- 443.60 -2.70 446.30 1610 ---- ---- ---- ---- 439.20 -2.70 441.90 1615 ---- ---- ---- ---- 434.80 -2.70 437.50 1620 ---- ---- ---- ---- 430.50 -2.60 433.10 1625 ---- ---- ---- ---- 426.10 -2.60 428.70 1630 ---- ---- ---- ---- 421.70 -2.70 424.40 1635 ---- ---- ---- ---- 417.40 -2.60 420.00 1640 ---- ---- ---- ---- 413.10 -2.60 415.70 1645 ---- ---- ---- ---- 408.80 -2.60 411.40 1650 ---- ---- ---- ---- 404.50 -2.60 407.10 1655 ---- ---- ---- ---- 400.20 -2.60 402.80 1660 ---- ---- ---- ---- 396.00 -2.50 398.50 1665 ---- ---- ---- ---- 391.70 -2.60 394.30 1670 ---- ---- ---- ---- 387.50 -2.50 390.00 1675 ---- ---- ---- ---- 383.30 -2.50 385.80 1680 ---- ---- ---- ---- 379.10 -2.50 381.60 1685 ---- ---- ---- ---- 374.90 -2.60 377.50 1690 ---- ---- ---- ---- 370.80 -2.50 373.30 1695 ---- ---- ---- ---- 366.60 -2.50 369.10 1700 ---- ---- ---- ---- 362.50 -2.50 365.00 1705 ---- ---- ---- ---- 358.40 -2.50 360.90 1710 ---- ---- ---- ---- 354.40 -2.40 356.80 1715 ---- ---- ---- ---- 350.30 -2.50 352.80 1720 ---- ---- ---- ---- 346.30 -2.40 348.70 1725 ---- ---- ---- ---- 342.30 -2.40 344.70 1730 ---- ---- ---- ---- 338.30 -2.40 340.70 1735 ---- ---- ---- ---- 334.30 -2.40 336.70 1740 ---- ---- ---- ---- 330.30 -2.50 332.80 1745 ---- ---- ---- ---- 326.40 -2.40 328.80 1750 ---- ---- ---- ---- 322.50 -2.40 324.90 1755 ---- ---- ---- ---- 318.60 -2.40 321.00 1760 ---- ---- ---- ---- 314.80 -2.40 317.20 1765 ---- ---- ---- ---- 311.00 -2.30 313.30 1770 ---- ---- ---- ---- 307.20 -2.30 309.50 1775 ---- ---- ---- ---- 303.40 -2.40 305.80 1780 ---- ---- ---- ---- 299.70 -2.30 302.00 1785 ---- ---- ---- ---- 295.90 -2.40 298.30 1790 ---- ---- ---- ---- 292.30 -2.30 294.60 1795 ---- ---- ---- ---- 288.60 -2.30 290.90 1800 ---- ---- ---- ---- 285.00 -2.30 287.30 1805 ---- ---- ---- ---- 281.40 -2.30 283.70 1810 ---- ---- ---- ---- 277.80 -2.30 280.10 1815 ---- ---- ---- ---- 274.30 -2.20 276.50 1820 ---- ---- ---- ---- 270.80 -2.20 273.00 1825 ---- ---- ---- ---- 267.30 -2.20 269.50 1830 ---- ---- ---- ---- 263.90 -2.20 266.10 1835 ---- ---- ---- ---- 260.50 -2.20 262.70 1840 ---- ---- ---- ---- 257.10 -2.20 259.30 1845 ---- ---- ---- ---- 253.80 -2.10 255.90 1850 ---- ---- ---- ---- 250.50 -2.10 252.60 1855 ---- ---- ---- ---- 247.20 -2.20 249.40 1860 ---- ---- ---- ---- 244.00 -2.10 246.10 1865 ---- ---- ---- ---- 240.80 -2.10 242.90 1870 ---- ---- ---- ---- 237.60 -2.10 239.70 1875 ---- ---- ---- ---- 234.50 -2.10 236.60 1880 ---- ---- ---- ---- 231.40 -2.10 233.50 1885 ---- ---- ---- ---- 228.30 -2.10 230.40 1890 ---- ---- ---- ---- 225.30 -2.10 227.40 1895 ---- ---- ---- ---- 222.30 -2.10 224.40 1900 ---- ---- ---- ---- 219.40 -2.00 221.40 1905 ---- ---- ---- ---- 216.50 -2.00 218.50 1910 ---- ---- ---- ---- 213.60 -2.00 215.60 1915 ---- ---- ---- ---- 210.70 -2.00 212.70 1920 ---- ---- ---- ---- 207.90 -2.00 209.90 1925 ---- ---- ---- ---- 205.10 -2.00 207.10 1930 ---- ---- ---- ---- 202.40 -1.90 204.30 1935 ---- ---- ---- ---- 199.60 -2.00 201.60 1940 ---- ---- ---- ---- 197.00 -1.90 198.90 1945 ---- ---- ---- ---- 194.30 -1.90 196.20 1950 ---- ---- ---- ---- 191.70 -1.90 193.60 1955 ---- ---- ---- ---- 189.10 -1.90 191.00 1960 ---- ---- ---- ---- 186.50 -1.90 188.40 1965 ---- ---- ---- ---- 184.00 -1.90 185.90 1970 ---- ---- ---- ---- 181.50 -1.90 183.40 1975 ---- ---- ---- ---- 179.10 -1.80 180.90 1980 ---- ---- ---- ---- 176.70 -1.80 178.50 1985 ---- ---- ---- ---- 174.30 -1.80 176.10 1990 ---- ---- ---- ---- 171.90 -1.80 173.70 1995 ---- ---- ---- ---- 169.60 -1.80 171.40 2000 ---- ---- ---- ---- 167.40 -1.70 169.10 2005 ---- ---- ---- ---- 165.10 -1.80 166.90 2010 ---- ---- ---- ---- 162.90 -1.70 164.60 2015 ---- ---- ---- ---- 160.70 -1.70 162.40 2020 ---- ---- ---- ---- 158.60 -1.70 160.30 2025 ---- ---- ---- ---- 156.50 -1.70 158.20 2030 ---- ---- ---- ---- 154.40 -1.70 156.10 2035 ---- ---- ---- ---- 152.30 -1.70 154.00 2040 ---- ---- ---- ---- 150.30 -1.70 152.00 2045 ---- ---- ---- ---- 148.40 -1.60 150.00 2050 ---- ---- ---- ---- 146.40 -1.70 148.10 2055 ---- ---- ---- ---- 144.50 -1.60 146.10 2060 ---- ---- ---- ---- 142.60 -1.70 144.30 2065 ---- ---- ---- ---- 140.80 -1.60 142.40 2070 ---- ---- ---- ---- 139.00 -1.60 140.60 2075 ---- ---- ---- ---- 137.20 -1.60 138.80 2080 ---- ---- ---- ---- 135.50 -1.50 137.00 2085 ---- ---- ---- ---- 133.80 -1.50 135.30 2090 ---- ---- ---- ---- 132.10 -1.50 133.60 2095 ---- ---- ---- ---- 130.40 -1.50 131.90 2100 ---- ---- ---- ---- 128.80 -1.50 130.30 2105 ---- ---- ---- ---- 127.20 -1.50 128.70 2110 ---- ---- ---- ---- 125.60 -1.50 127.10 2115 ---- ---- ---- ---- 124.10 -1.40 125.50 2120 ---- ---- ---- ---- 122.60 -1.40 124.00 2125 ---- ---- ---- ---- 121.10 -1.40 122.50 2130 ---- ---- ---- ---- 119.60 -1.40 121.00 2135 ---- ---- ---- ---- 118.20 -1.40 119.60 2140 ---- ---- ---- ---- 116.80 -1.40 118.20 2145 ---- ---- ---- ---- 115.40 -1.40 116.80 2150 ---- ---- ---- ---- 114.00 -1.40 115.40 2155 ---- ---- ---- ---- 112.70 -1.30 114.00 2160 ---- ---- ---- ---- 111.30 -1.40 112.70 2165 ---- ---- ---- ---- 110.00 -1.40 111.40 2170 ---- ---- ---- ---- 108.80 -1.30 110.10 2175 ---- ---- ---- ---- 107.50 -1.30 108.80 2180 ---- ---- ---- ---- 106.30 -1.30 107.60 2185 ---- ---- ---- ---- 105.10 -1.30 106.40 2190 ---- ---- ---- ---- 103.90 -1.30 105.20 2195 ---- ---- ---- ---- 102.70 -1.30 104.00 2200 ---- ---- ---- ---- 101.50 -1.30 102.80 2205 ---- ---- ---- ---- 100.40 -1.30 101.70 2210 ---- ---- ---- ---- 99.30 -1.20 100.50 2215 ---- ---- ---- ---- 98.20 -1.20 99.40 2220 ---- ---- ---- ---- 97.10 -1.20 98.30 2225 ---- ---- ---- ---- 96.00 -1.20 97.20 2230 ---- ---- ---- ---- 95.00 -1.20 96.20 2235 ---- ---- ---- ---- 93.90 -1.20 95.10 2240 ---- ---- ---- ---- 92.90 -1.20 94.10 2245 ---- ---- ---- ---- 91.90 -1.20 93.10 2250 ---- ---- ---- ---- 90.90 -1.20 92.10 2260 ---- ---- ---- ---- 89.00 -1.10 90.10 2270 ---- ---- ---- ---- 87.10 -1.10 88.20 2275 ---- ---- ---- ---- 86.10 -1.20 87.30 2280 ---- ---- ---- ---- 85.20 -1.10 86.30 2290 ---- ---- ---- ---- 83.40 -1.10 84.50 2300 ---- ---- ---- ---- 81.70 -1.10 82.80 2310 ---- ---- ---- ---- 80.00 -1.10 81.10 2320 ---- ---- ---- ---- 78.40 -1.00 79.40 2325 ---- ---- ---- ---- 77.60 -1.00 78.60 2330 ---- ---- ---- ---- 76.80 -1.00 77.80 2340 ---- ---- ---- ---- 75.20 -1.10 76.30 2350 ---- ---- ---- ---- 73.70 -1.00 74.70 2375 ---- ---- ---- ---- 70.20 -.90 71.10 2400 ---- ---- ---- ---- 66.80 -1.00 67.80 2425 ---- ---- ---- ---- 63.80 -.80 64.60 2450 ---- ---- ---- ---- 60.90 -.80 61.70 2475 ---- ---- ---- ---- 58.20 -.80 59.00 2500 ---- ---- ---- ---- 55.70 -.80 56.50 2525 ---- ---- ---- ---- 53.30 -.80 54.10 2550 ---- ---- ---- ---- 51.10 -.80 51.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1035.80 -3.00 1038.80 1025 ---- ---- ---- ---- 1010.80 -3.00 1013.80 1050 ---- ---- ---- ---- 985.80 -3.00 988.80 1075 ---- ---- ---- ---- 960.80 -3.00 963.80 1090 ---- ---- ---- ---- 945.80 -3.00 948.80 1100 ---- ---- ---- ---- 935.80 -3.00 938.80 1110 ---- ---- ---- ---- 925.80 -3.00 928.80 1120 ---- ---- ---- ---- 915.80 -3.00 918.80 1125 ---- ---- ---- ---- 910.80 -3.00 913.80 1130 ---- ---- ---- ---- 905.80 -3.00 908.80 1140 ---- ---- ---- ---- 895.80 -3.00 898.80 1150 ---- ---- ---- ---- 885.80 -3.00 888.80 1160 ---- ---- ---- ---- 875.80 -3.00 878.80 1170 ---- ---- ---- ---- 865.80 -3.00 868.80 1175 ---- ---- ---- ---- 860.80 -3.00 863.80 1180 ---- ---- ---- ---- 855.80 -3.00 858.80 1190 ---- ---- ---- ---- 845.80 -3.00 848.80 1195 ---- ---- ---- ---- 840.80 -3.00 843.80 1200 ---- ---- ---- ---- 835.80 -3.00 838.80 1205 ---- ---- ---- ---- 830.80 -3.00 833.80 1210 ---- ---- ---- ---- 825.80 -3.00 828.80 1215 ---- ---- ---- ---- 820.80 -3.00 823.80 1220 ---- ---- ---- ---- 815.80 -3.00 818.80 1225 ---- ---- ---- ---- 810.80 -3.00 813.80 1230 ---- ---- ---- ---- 805.80 -3.00 808.80 1235 ---- ---- ---- ---- 800.80 -3.00 803.80 1240 ---- ---- ---- ---- 795.80 -3.00 798.80 1245 ---- ---- ---- ---- 790.80 -3.00 793.80 1250 ---- ---- ---- ---- 785.80 -3.00 788.80 1255 ---- ---- ---- ---- 780.80 -3.00 783.80 1260 ---- ---- ---- ---- 775.80 -3.00 778.80 1265 ---- ---- ---- ---- 770.80 -3.00 773.80 1270 ---- ---- ---- ---- 765.80 -3.00 768.80 1275 ---- ---- ---- ---- 760.80 -3.00 763.80 1280 ---- ---- ---- ---- 755.80 -3.00 758.80 1285 ---- ---- ---- ---- 750.80 -3.00 753.80 1290 ---- ---- ---- ---- 745.80 -3.00 748.80 1295 ---- ---- ---- ---- 740.80 -3.00 743.80 1300 ---- ---- ---- ---- 735.80 -3.00 738.80 1305 ---- ---- ---- ---- 730.80 -3.00 733.80 1310 ---- ---- ---- ---- 725.80 -3.00 728.80 1315 ---- ---- ---- ---- 720.80 -3.00 723.80 1320 ---- ---- ---- ---- 715.80 -3.00 718.80 1325 ---- ---- ---- ---- 710.80 -3.00 713.80 1330 ---- ---- ---- ---- 705.80 -3.00 708.80 1335 ---- ---- ---- ---- 700.80 -3.00 703.80 1340 ---- ---- ---- ---- 695.80 -3.00 698.80 1345 ---- ---- ---- ---- 690.80 -3.00 693.80 1350 ---- ---- ---- ---- 685.80 -3.00 688.80 1355 ---- ---- ---- ---- 680.80 -3.00 683.80 1360 ---- ---- ---- ---- 675.80 -3.00 678.80 1365 ---- ---- ---- ---- 670.80 -3.00 673.80 1370 ---- ---- ---- ---- 665.80 -3.00 668.80 1375 ---- ---- ---- ---- 660.80 -3.00 663.80 1380 ---- ---- ---- ---- 655.80 -3.00 658.80 1385 ---- ---- ---- ---- 650.90 -3.00 653.90 1390 ---- ---- ---- ---- 645.90 -3.00 648.90 1395 ---- ---- ---- ---- 641.00 -3.00 644.00 1400 ---- ---- ---- ---- 636.10 -2.90 639.00 1405 ---- ---- ---- ---- 631.20 -2.90 634.10 1410 ---- ---- ---- ---- 626.30 -2.90 629.20 1415 ---- ---- ---- ---- 621.40 -2.90 624.30 1420 ---- ---- ---- ---- 616.50 -2.90 619.40 1425 ---- ---- ---- ---- 611.70 -2.90 614.60 1430 ---- ---- ---- ---- 606.80 -2.90 609.70 1435 ---- ---- ---- ---- 602.00 -2.90 604.90 1440 ---- ---- ---- ---- 597.20 -2.90 600.10 1445 ---- ---- ---- ---- 592.40 -2.90 595.30 1450 ---- ---- ---- ---- 587.60 -2.90 590.50 1455 ---- ---- ---- ---- 582.80 -2.90 585.70 1460 ---- ---- ---- ---- 578.10 -2.80 580.90 1465 ---- ---- ---- ---- 573.30 -2.90 576.20 1470 ---- ---- ---- ---- 568.60 -2.80 571.40 1475 ---- ---- ---- ---- 563.90 -2.80 566.70 1480 ---- ---- ---- ---- 559.10 -2.90 562.00 1485 ---- ---- ---- ---- 554.40 -2.80 557.20 1490 ---- ---- ---- ---- 549.80 -2.80 552.60 1495 ---- ---- ---- ---- 545.10 -2.80 547.90 1500 ---- ---- ---- ---- 540.40 -2.80 543.20 1505 ---- ---- ---- ---- 535.80 -2.70 538.50 1510 ---- ---- ---- ---- 531.10 -2.80 533.90 1515 ---- ---- ---- ---- 526.50 -2.80 529.30 1520 ---- ---- ---- ---- 521.90 -2.80 524.70 1525 ---- ---- ---- ---- 517.30 -2.80 520.10 1530 ---- ---- ---- ---- 512.70 -2.80 515.50 1535 ---- ---- ---- ---- 508.20 -2.70 510.90 1540 ---- ---- ---- ---- 503.60 -2.70 506.30 1545 ---- ---- ---- ---- 499.10 -2.70 501.80 1550 ---- ---- ---- ---- 494.50 -2.70 497.20 1555 ---- ---- ---- ---- 490.00 -2.70 492.70 1560 ---- ---- ---- ---- 485.50 -2.70 488.20 1565 ---- ---- ---- ---- 481.00 -2.70 483.70 1570 ---- ---- ---- ---- 476.50 -2.70 479.20 1575 ---- ---- ---- ---- 472.10 -2.70 474.80 1580 ---- ---- ---- ---- 467.60 -2.70 470.30 1585 ---- ---- ---- ---- 463.20 -2.70 465.90 1590 ---- ---- ---- ---- 458.80 -2.60 461.40 1595 ---- ---- ---- ---- 454.40 -2.60 457.00 1600 ---- ---- ---- ---- 450.00 -2.60 452.60 1605 ---- ---- ---- ---- 445.60 -2.60 448.20 1610 ---- ---- ---- ---- 441.20 -2.70 443.90 1615 ---- ---- ---- ---- 436.90 -2.60 439.50 1620 ---- ---- ---- ---- 432.60 -2.60 435.20 1625 ---- ---- ---- ---- 428.20 -2.60 430.80 1630 ---- ---- ---- ---- 423.90 -2.60 426.50 1635 ---- ---- ---- ---- 419.60 -2.60 422.20 1640 ---- ---- ---- ---- 415.40 -2.50 417.90 1645 ---- ---- ---- ---- 411.10 -2.50 413.60 1650 ---- ---- ---- ---- 406.80 -2.60 409.40 1655 ---- ---- ---- ---- 402.60 -2.60 405.20 1660 ---- ---- ---- ---- 398.40 -2.50 400.90 1665 ---- ---- ---- ---- 394.20 -2.50 396.70 1670 ---- ---- ---- ---- 390.00 -2.50 392.50 1675 ---- ---- ---- ---- 385.90 -2.50 388.40 1680 ---- ---- ---- ---- 381.70 -2.50 384.20 1685 ---- ---- ---- ---- 377.60 -2.50 380.10 1690 ---- ---- ---- ---- 373.50 -2.40 375.90 1695 ---- ---- ---- ---- 369.40 -2.40 371.80 1700 ---- ---- ---- ---- 365.30 -2.50 367.80 1705 ---- ---- ---- ---- 361.20 -2.50 363.70 1710 ---- ---- ---- ---- 357.20 -2.40 359.60 1715 ---- ---- ---- ---- 353.20 -2.40 355.60 1720 ---- ---- ---- ---- 349.20 -2.40 351.60 1725 ---- ---- ---- ---- 345.20 -2.40 347.60 1730 ---- ---- ---- ---- 341.30 -2.40 343.70 1735 ---- ---- ---- ---- 337.30 -2.40 339.70 1740 ---- ---- ---- ---- 333.40 -2.40 335.80 1745 ---- ---- ---- ---- 329.50 -2.40 331.90 1750 ---- ---- ---- ---- 325.70 -2.40 328.10 1755 ---- ---- ---- ---- 321.90 -2.30 324.20 1760 ---- ---- ---- ---- 318.00 -2.40 320.40 1765 ---- ---- ---- ---- 314.30 -2.30 316.60 1770 ---- ---- ---- ---- 310.50 -2.30 312.80 1775 ---- ---- ---- ---- 306.80 -2.30 309.10 1780 ---- ---- ---- ---- 303.10 -2.30 305.40 1785 ---- ---- ---- ---- 299.40 -2.30 301.70 1790 ---- ---- ---- ---- 295.70 -2.30 298.00 1795 ---- ---- ---- ---- 292.10 -2.30 294.40 1800 ---- ---- ---- ---- 288.50 -2.30 290.80 1805 ---- ---- ---- ---- 285.00 -2.20 287.20 1810 ---- ---- ---- ---- 281.40 -2.30 283.70 1815 ---- ---- ---- ---- 277.90 -2.30 280.20 1820 ---- ---- ---- ---- 274.50 -2.20 276.70 1825 ---- ---- ---- ---- 271.10 -2.20 273.30 1830 ---- ---- ---- ---- 267.70 -2.10 269.80 1835 ---- ---- ---- ---- 264.30 -2.20 266.50 1840 ---- ---- ---- ---- 261.00 -2.10 263.10 1845 ---- ---- ---- ---- 257.70 -2.10 259.80 1850 ---- ---- ---- ---- 254.40 -2.10 256.50 400 1855 ---- ---- ---- ---- 251.20 -2.10 253.30 1860 ---- ---- ---- ---- 248.00 -2.10 250.10 1865 ---- ---- ---- ---- 244.80 -2.10 246.90 1870 ---- ---- ---- ---- 241.70 -2.10 243.80 1875 ---- ---- ---- ---- 238.60 -2.10 240.70 1880 ---- ---- ---- ---- 235.60 -2.00 237.60 75 1885 ---- ---- ---- ---- 232.50 -2.10 234.60 1890 ---- ---- ---- ---- 229.50 -2.10 231.60 1895 ---- ---- ---- ---- 226.60 -2.00 228.60 1900 ---- ---- ---- ---- 223.70 -2.00 225.70 1905 ---- ---- ---- ---- 220.80 -2.00 222.80 1910 ---- ---- ---- ---- 217.90 -2.00 219.90 1915 ---- ---- ---- ---- 215.10 -2.00 217.10 1920 ---- ---- ---- ---- 212.30 -2.00 214.30 1925 ---- ---- ---- ---- 209.60 -1.90 211.50 1930 ---- ---- ---- ---- 206.90 -1.90 208.80 1935 ---- ---- ---- ---- 204.20 -1.90 206.10 1940 ---- ---- ---- ---- 201.50 -1.90 203.40 1945 ---- ---- ---- ---- 198.90 -1.90 200.80 1950 ---- ---- ---- ---- 196.30 -1.90 198.20 1955 ---- ---- ---- ---- 193.70 -1.90 195.60 1960 ---- ---- ---- ---- 191.20 -1.90 193.10 1965 ---- ---- ---- ---- 188.70 -1.90 190.60 1970 ---- ---- ---- ---- 186.30 -1.80 188.10 100 1975 ---- ---- ---- ---- 183.80 -1.90 185.70 1980 ---- ---- ---- ---- 181.40 -1.90 183.30 1985 ---- ---- ---- ---- 179.10 -1.80 180.90 1990 ---- ---- ---- ---- 176.80 -1.70 178.50 1995 ---- ---- ---- ---- 174.50 -1.70 176.20 2000 ---- ---- ---- ---- 172.20 -1.80 174.00 130 2005 ---- ---- ---- ---- 170.00 -1.70 171.70 2010 ---- ---- ---- ---- 167.80 -1.70 169.50 2015 ---- ---- ---- ---- 165.60 -1.70 167.30 2020 ---- ---- ---- ---- 163.50 -1.70 165.20 2025 ---- ---- ---- ---- 161.40 -1.70 163.10 2030 ---- ---- ---- ---- 159.40 -1.60 161.00 2035 ---- ---- ---- ---- 157.30 -1.70 159.00 2040 ---- ---- ---- ---- 155.30 -1.70 157.00 2045 ---- ---- ---- ---- 153.40 -1.60 155.00 2050 ---- ---- ---- ---- 151.50 -1.60 153.10 2055 ---- ---- ---- ---- 149.60 -1.60 151.20 2060 ---- ---- ---- ---- 147.70 -1.60 149.30 2065 ---- ---- ---- ---- 145.90 -1.60 147.50 2070 ---- ---- ---- ---- 144.10 -1.60 145.70 2075 ---- ---- ---- ---- 142.30 -1.60 143.90 2080 ---- ---- ---- ---- 140.60 -1.50 142.10 2085 ---- ---- ---- ---- 138.90 -1.50 140.40 2090 ---- ---- ---- ---- 137.20 -1.50 138.70 2095 ---- ---- ---- ---- 135.60 -1.50 137.10 2100 ---- ---- ---- ---- 133.90 -1.50 135.40 2105 ---- ---- ---- ---- 132.40 -1.40 133.80 2110 ---- ---- ---- ---- 130.80 -1.50 132.30 2115 ---- ---- ---- ---- 129.30 -1.40 130.70 2120 ---- ---- ---- ---- 127.80 -1.40 129.20 2125 ---- ---- ---- ---- 126.30 -1.40 127.70 2130 ---- ---- ---- ---- 124.80 -1.40 126.20 2135 ---- ---- ---- ---- 123.40 -1.40 124.80 2140 ---- ---- ---- ---- 122.00 -1.40 123.40 2145 ---- ---- ---- ---- 120.60 -1.40 122.00 2150 ---- ---- ---- ---- 119.20 -1.40 120.60 2155 ---- ---- ---- ---- 117.90 -1.40 119.30 2160 ---- ---- ---- ---- 116.60 -1.30 117.90 2165 ---- ---- ---- ---- 115.30 -1.30 116.60 2170 ---- ---- ---- ---- 114.00 -1.40 115.40 2175 ---- ---- ---- ---- 112.80 -1.30 114.10 2180 ---- ---- ---- ---- 111.50 -1.40 112.90 2185 ---- ---- ---- ---- 110.30 -1.30 111.60 2190 ---- ---- ---- ---- 109.10 -1.30 110.40 2195 ---- ---- ---- ---- 108.00 -1.30 109.30 2200 ---- ---- ---- ---- 106.80 -1.30 108.10 500 2205 ---- ---- ---- ---- 105.70 -1.30 107.00 2210 ---- ---- ---- ---- 104.60 -1.20 105.80 2215 ---- ---- ---- ---- 103.50 -1.20 104.70 2220 ---- ---- ---- ---- 102.40 -1.20 103.60 2225 ---- ---- ---- ---- 101.30 -1.20 102.50 2230 ---- ---- ---- ---- 100.30 -1.20 101.50 2235 ---- ---- ---- ---- 99.20 -1.20 100.40 2240 ---- ---- ---- ---- 98.20 -1.20 99.40 2245 ---- ---- ---- ---- 97.20 -1.20 98.40 2250 ---- ---- ---- ---- 96.20 -1.20 97.40 2255 ---- ---- ---- ---- 95.20 -1.20 96.40 2260 ---- ---- ---- ---- 94.20 -1.20 95.40 2265 ---- ---- ---- ---- 93.30 -1.10 94.40 2270 ---- ---- ---- ---- 92.40 -1.10 93.50 2275 ---- ---- ---- ---- 91.40 -1.20 92.60 2280 ---- ---- ---- ---- 90.50 -1.10 91.60 2285 ---- ---- ---- ---- 89.60 -1.10 90.70 2290 ---- ---- ---- ---- 88.70 -1.10 89.80 2295 ---- ---- ---- ---- 87.90 -1.10 89.00 2300 ---- ---- ---- ---- 87.00 -1.10 88.10 2305 ---- ---- ---- ---- 86.10 -1.10 87.20 2310 ---- ---- ---- ---- 85.30 -1.10 86.40 2315 ---- ---- ---- ---- 84.50 -1.00 85.50 2320 ---- ---- ---- ---- 83.70 -1.00 84.70 2325 ---- ---- ---- ---- 82.90 -1.00 83.90 2330 ---- ---- ---- ---- 82.10 -1.00 83.10 2335 ---- ---- ---- ---- 81.30 -1.00 82.30 2340 ---- ---- ---- ---- 80.50 -1.00 81.50 2345 ---- ---- ---- ---- 79.80 -1.00 80.80 2350 ---- ---- ---- ---- 79.00 -1.00 80.00 2355 ---- ---- ---- ---- 78.30 -1.00 79.30 2360 ---- ---- ---- ---- 77.50 -1.00 78.50 2370 ---- ---- ---- ---- 76.10 -1.00 77.10 2375 ---- ---- ---- ---- 75.40 -1.00 76.40 2380 ---- ---- ---- ---- 74.70 -1.00 75.70 2390 ---- ---- ---- ---- 73.40 -.90 74.30 2400 ---- ---- ---- ---- 72.10 -.90 73.00 2410 ---- ---- ---- ---- 70.80 -.90 71.70 2420 ---- ---- ---- ---- 69.60 -.90 70.50 2425 ---- ---- ---- ---- 68.90 -1.00 69.90 2430 ---- ---- ---- ---- 68.30 -1.00 69.30 2440 ---- ---- ---- ---- 67.20 -.90 68.10 2450 ---- ---- ---- ---- 66.00 -.90 66.90 2460 ---- ---- ---- ---- 64.90 -.90 65.80 2475 ---- ---- ---- ---- 63.30 -.90 64.20 2500 ---- ---- ---- ---- 60.80 -.80 61.60 2525 ---- ---- ---- ---- 58.40 -.80 59.20 2550 ---- ---- ---- ---- 56.10 -.80 56.90 2575 ---- ---- ---- ---- 54.10 -.70 54.80 2600 ---- ---- ---- ---- 52.10 -.70 52.80 2625 ---- ---- ---- ---- 50.30 -.70 51.00 2650 ---- ---- ---- ---- 48.50 -.70 49.20 900 ---- ---- ---- ---- 1135.80 -3.00 1138.80 925 ---- ---- ---- ---- 1110.80 -3.00 1113.80 950 ---- ---- ---- ---- 1085.80 -3.00 1088.80 975 ---- ---- ---- ---- 1060.80 -3.00 1063.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 772.20 -3.00 775.20 1300 ---- ---- ---- ---- 747.20 -3.00 750.20 1325 ---- ---- ---- ---- 722.20 -3.00 725.20 1350 ---- ---- ---- ---- 697.20 -3.00 700.20 1375 ---- ---- ---- ---- 672.30 -2.90 675.20 1400 ---- ---- ---- ---- 647.60 -2.90 650.50 1425 ---- ---- ---- ---- 623.30 -2.90 626.20 1450 ---- ---- ---- ---- 599.30 -2.80 602.10 1470 ---- ---- ---- ---- 580.30 -2.80 583.10 1475 ---- ---- ---- ---- 575.60 -2.80 578.40 1480 ---- ---- ---- ---- 570.90 -2.80 573.70 1490 ---- ---- ---- ---- 561.60 -2.70 564.30 1500 ---- ---- ---- ---- 552.30 -2.70 555.00 1510 ---- ---- ---- ---- 543.00 -2.80 545.80 1520 ---- ---- ---- ---- 533.80 -2.70 536.50 1525 ---- ---- ---- ---- 529.20 -2.70 531.90 1530 ---- ---- ---- ---- 524.60 -2.80 527.40 1540 ---- ---- ---- ---- 515.50 -2.80 518.30 1550 ---- ---- ---- ---- 506.50 -2.70 509.20 1560 ---- ---- ---- ---- 497.50 -2.70 500.20 1565 ---- ---- ---- ---- 493.00 -2.70 495.70 1570 ---- ---- ---- ---- 488.60 -2.60 491.20 1575 ---- ---- ---- ---- 484.10 -2.70 486.80 1580 ---- ---- ---- ---- 479.70 -2.60 482.30 1585 ---- ---- ---- ---- 475.20 -2.70 477.90 1590 ---- ---- ---- ---- 470.80 -2.70 473.50 1595 ---- ---- ---- ---- 466.40 -2.70 469.10 1600 ---- ---- ---- ---- 462.10 -2.60 464.70 1605 ---- ---- ---- ---- 457.70 -2.60 460.30 1610 ---- ---- ---- ---- 453.30 -2.60 455.90 1615 ---- ---- ---- ---- 449.00 -2.60 451.60 1620 ---- ---- ---- ---- 444.70 -2.50 447.20 1625 ---- ---- ---- ---- 440.30 -2.60 442.90 1630 ---- ---- ---- ---- 436.00 -2.60 438.60 1635 ---- ---- ---- ---- 431.80 -2.50 434.30 1640 ---- ---- ---- ---- 427.50 -2.50 430.00 1645 ---- ---- ---- ---- 423.20 -2.60 425.80 1650 ---- ---- ---- ---- 419.00 -2.50 421.50 1655 ---- ---- ---- ---- 414.80 -2.50 417.30 1660 ---- ---- ---- ---- 410.50 -2.60 413.10 1665 ---- ---- ---- ---- 406.30 -2.60 408.90 1670 ---- ---- ---- ---- 402.20 -2.50 404.70 1675 ---- ---- ---- ---- 398.00 -2.50 400.50 1680 ---- ---- ---- ---- 393.90 -2.40 396.30 1685 ---- ---- ---- ---- 389.70 -2.50 392.20 1690 ---- ---- ---- ---- 385.60 -2.50 388.10 1695 ---- ---- ---- ---- 381.50 -2.50 384.00 1700 ---- ---- ---- ---- 377.40 -2.50 379.90 1705 ---- ---- ---- ---- 373.40 -2.40 375.80 1710 ---- ---- ---- ---- 369.30 -2.50 371.80 1715 ---- ---- ---- ---- 365.30 -2.40 367.70 1720 ---- ---- ---- ---- 361.30 -2.40 363.70 1725 ---- ---- ---- ---- 357.30 -2.40 359.70 1730 ---- ---- ---- ---- 353.40 -2.30 355.70 1735 ---- ---- ---- ---- 349.40 -2.40 351.80 1740 ---- ---- ---- ---- 345.50 -2.40 347.90 1745 ---- ---- ---- ---- 341.60 -2.40 344.00 1750 ---- ---- ---- ---- 337.70 -2.40 340.10 1755 ---- ---- ---- ---- 333.90 -2.30 336.20 1760 ---- ---- ---- ---- 330.00 -2.40 332.40 1765 ---- ---- ---- ---- 326.20 -2.40 328.60 1770 ---- ---- ---- ---- 322.50 -2.30 324.80 1775 ---- ---- ---- ---- 318.70 -2.30 321.00 1780 ---- ---- ---- ---- 315.00 -2.30 317.30 1785 ---- ---- ---- ---- 311.30 -2.30 313.60 1790 ---- ---- ---- ---- 307.60 -2.30 309.90 1795 ---- ---- ---- ---- 304.00 -2.20 306.20 1800 ---- ---- ---- ---- 300.30 -2.30 302.60 1805 ---- ---- ---- ---- 296.70 -2.30 299.00 1810 ---- ---- ---- ---- 293.20 -2.20 295.40 1815 ---- ---- ---- ---- 289.70 -2.20 291.90 1820 ---- ---- ---- ---- 286.20 -2.20 288.40 1825 ---- ---- ---- ---- 282.70 -2.20 284.90 1830 ---- ---- ---- ---- 279.30 -2.10 281.40 1835 ---- ---- ---- ---- 275.90 -2.10 278.00 1840 ---- ---- ---- ---- 272.50 -2.10 274.60 1845 ---- ---- ---- ---- 269.10 -2.20 271.30 1850 ---- ---- ---- ---- 265.80 -2.20 268.00 1855 ---- ---- ---- ---- 262.60 -2.10 264.70 1860 ---- ---- ---- ---- 259.30 -2.20 261.50 1865 ---- ---- ---- ---- 256.10 -2.10 258.20 1870 ---- ---- ---- ---- 253.00 -2.10 255.10 1875 ---- ---- ---- ---- 249.80 -2.10 251.90 1880 ---- ---- ---- ---- 246.70 -2.10 248.80 1885 ---- ---- ---- ---- 243.70 -2.00 245.70 1890 ---- ---- ---- ---- 240.60 -2.10 242.70 1895 ---- ---- ---- ---- 237.70 -2.00 239.70 1900 ---- ---- ---- ---- 234.70 -2.00 236.70 1905 ---- ---- ---- ---- 231.80 -2.00 233.80 1910 ---- ---- ---- ---- 228.90 -2.00 230.90 1915 ---- ---- ---- ---- 226.00 -2.00 228.00 1920 ---- ---- ---- ---- 223.20 -1.90 225.10 1925 ---- ---- ---- ---- 220.40 -1.90 222.30 1930 ---- ---- ---- ---- 217.60 -2.00 219.60 1935 ---- ---- ---- ---- 214.90 -1.90 216.80 1940 ---- ---- ---- ---- 212.20 -1.90 214.10 1945 ---- ---- ---- ---- 209.50 -1.90 211.40 1950 ---- ---- ---- ---- 206.90 -1.90 208.80 1955 ---- ---- ---- ---- 204.30 -1.80 206.10 1960 ---- ---- ---- ---- 201.70 -1.90 203.60 1965 ---- ---- ---- ---- 199.10 -1.90 201.00 1970 ---- ---- ---- ---- 196.60 -1.90 198.50 1975 ---- ---- ---- ---- 194.20 -1.80 196.00 1980 ---- ---- ---- ---- 191.70 -1.80 193.50 1985 ---- ---- ---- ---- 189.30 -1.80 191.10 1990 ---- ---- ---- ---- 186.90 -1.80 188.70 1995 ---- ---- ---- ---- 184.60 -1.80 186.40 2000 ---- ---- ---- ---- 182.30 -1.70 184.00 2005 ---- ---- ---- ---- 180.00 -1.70 181.70 2010 ---- ---- ---- ---- 177.70 -1.80 179.50 2015 ---- ---- ---- ---- 175.50 -1.80 177.30 2020 ---- ---- ---- ---- 173.30 -1.80 175.10 2025 ---- ---- ---- ---- 171.20 -1.70 172.90 2030 ---- ---- ---- ---- 169.10 -1.70 170.80 2035 ---- ---- ---- ---- 167.00 -1.70 168.70 2040 ---- ---- ---- ---- 165.00 -1.60 166.60 2045 ---- ---- ---- ---- 162.90 -1.70 164.60 2050 ---- ---- ---- ---- 161.00 -1.60 162.60 2055 ---- ---- ---- ---- 159.00 -1.60 160.60 2060 ---- ---- ---- ---- 157.10 -1.60 158.70 2065 ---- ---- ---- ---- 155.20 -1.60 156.80 2070 ---- ---- ---- ---- 153.40 -1.60 155.00 2075 ---- ---- ---- ---- 151.50 -1.60 153.10 2080 ---- ---- ---- ---- 149.70 -1.60 151.30 2085 ---- ---- ---- ---- 148.00 -1.60 149.60 2090 ---- ---- ---- ---- 146.30 -1.50 147.80 2095 ---- ---- ---- ---- 144.60 -1.50 146.10 2100 ---- ---- ---- ---- 142.90 -1.50 144.40 2105 ---- ---- ---- ---- 141.30 -1.50 142.80 2110 ---- ---- ---- ---- 139.60 -1.50 141.10 2115 ---- ---- ---- ---- 138.10 -1.40 139.50 2120 ---- ---- ---- ---- 136.50 -1.50 138.00 2125 ---- ---- ---- ---- 135.00 -1.40 136.40 2130 ---- ---- ---- ---- 133.50 -1.40 134.90 2135 ---- ---- ---- ---- 132.00 -1.40 133.40 2140 ---- ---- ---- ---- 130.50 -1.50 132.00 2145 ---- ---- ---- ---- 129.10 -1.40 130.50 2150 ---- ---- ---- ---- 127.70 -1.40 129.10 2155 ---- ---- ---- ---- 126.30 -1.40 127.70 2160 ---- ---- ---- ---- 125.00 -1.30 126.30 2165 ---- ---- ---- ---- 123.60 -1.40 125.00 2170 ---- ---- ---- ---- 122.30 -1.40 123.70 2175 ---- ---- ---- ---- 121.00 -1.40 122.40 2180 ---- ---- ---- ---- 119.70 -1.40 121.10 2185 ---- ---- ---- ---- 118.50 -1.30 119.80 2190 ---- ---- ---- ---- 117.30 -1.30 118.60 2195 ---- ---- ---- ---- 116.00 -1.40 117.40 2200 ---- ---- ---- ---- 114.80 -1.40 116.20 2205 ---- ---- ---- ---- 113.70 -1.30 115.00 2210 ---- ---- ---- ---- 112.50 -1.30 113.80 2215 ---- ---- ---- ---- 111.40 -1.30 112.70 2220 ---- ---- ---- ---- 110.30 -1.20 111.50 2225 ---- ---- ---- ---- 109.10 -1.30 110.40 2230 ---- ---- ---- ---- 108.10 -1.20 109.30 2235 ---- ---- ---- ---- 107.00 -1.20 108.20 2240 ---- ---- ---- ---- 105.90 -1.30 107.20 2245 ---- ---- ---- ---- 104.90 -1.20 106.10 2250 ---- ---- ---- ---- 103.80 -1.30 105.10 2255 ---- ---- ---- ---- 102.80 -1.20 104.00 2260 ---- ---- ---- ---- 101.80 -1.20 103.00 2270 ---- ---- ---- ---- 99.90 -1.10 101.00 2275 ---- ---- ---- ---- 98.90 -1.20 100.10 2280 ---- ---- ---- ---- 97.90 -1.20 99.10 2290 ---- ---- ---- ---- 96.10 -1.10 97.20 2300 ---- ---- ---- ---- 94.30 -1.10 95.40 2310 ---- ---- ---- ---- 92.50 -1.10 93.60 2320 ---- ---- ---- ---- 90.80 -1.10 91.90 2325 ---- ---- ---- ---- 90.00 -1.10 91.10 2330 ---- ---- ---- ---- 89.10 -1.10 90.20 2340 ---- ---- ---- ---- 87.50 -1.10 88.60 2350 ---- ---- ---- ---- 85.90 -1.10 87.00 2360 ---- ---- ---- ---- 84.40 -1.00 85.40 2375 ---- ---- ---- ---- 82.20 -1.00 83.20 2400 ---- ---- ---- ---- 78.70 -.90 79.60 2425 ---- ---- ---- ---- 75.40 -.90 76.30 2450 ---- ---- ---- ---- 72.30 -.90 73.20 2475 ---- ---- ---- ---- 69.40 -.90 70.30 2500 ---- ---- ---- ---- 66.70 -.90 67.60 2525 ---- ---- ---- ---- 64.20 -.80 65.00 2550 ---- ---- ---- ---- 61.80 -.80 62.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 647.30 -2.90 650.20 1425 ---- ---- ---- ---- 622.70 -2.90 625.60 1450 ---- ---- ---- ---- 598.50 -2.90 601.40 1475 ---- ---- ---- ---- 574.70 -2.80 577.50 1500 ---- ---- ---- ---- 551.30 -2.80 554.10 1525 ---- ---- ---- ---- 528.30 -2.70 531.00 1550 ---- ---- ---- ---- 505.70 -2.70 508.40 1575 ---- ---- ---- ---- 483.50 -2.60 486.10 1580 ---- ---- ---- ---- 479.10 -2.60 481.70 1590 ---- ---- ---- ---- 470.30 -2.60 472.90 1600 ---- ---- ---- ---- 461.60 -2.60 464.20 1610 ---- ---- ---- ---- 453.00 -2.60 455.60 1620 ---- ---- ---- ---- 444.40 -2.60 447.00 1625 ---- ---- ---- ---- 440.20 -2.50 442.70 1630 ---- ---- ---- ---- 435.90 -2.60 438.50 1640 ---- ---- ---- ---- 427.50 -2.60 430.10 1650 ---- ---- ---- ---- 419.20 -2.50 421.70 1660 ---- ---- ---- ---- 410.90 -2.50 413.40 1670 ---- ---- ---- ---- 402.60 -2.50 405.10 1675 ---- ---- ---- ---- 398.60 -2.40 401.00 1680 ---- ---- ---- ---- 394.50 -2.50 397.00 1685 ---- ---- ---- ---- 390.40 -2.50 392.90 1690 ---- ---- ---- ---- 386.40 -2.50 388.90 1695 ---- ---- ---- ---- 382.40 -2.40 384.80 1700 ---- ---- ---- ---- 378.40 -2.40 380.80 1705 ---- ---- ---- ---- 374.40 -2.50 376.90 1710 ---- ---- ---- ---- 370.50 -2.40 372.90 1715 ---- ---- ---- ---- 366.60 -2.40 369.00 1720 ---- ---- ---- ---- 362.60 -2.40 365.00 1725 ---- ---- ---- ---- 358.80 -2.30 361.10 1730 ---- ---- ---- ---- 354.90 -2.40 357.30 1735 ---- ---- ---- ---- 351.00 -2.40 353.40 1740 ---- ---- ---- ---- 347.20 -2.40 349.60 1745 ---- ---- ---- ---- 343.40 -2.30 345.70 1750 ---- ---- ---- ---- 339.60 -2.40 342.00 1755 ---- ---- ---- ---- 335.90 -2.30 338.20 1760 ---- ---- ---- ---- 332.10 -2.30 334.40 1765 ---- ---- ---- ---- 328.40 -2.30 330.70 1770 ---- ---- ---- ---- 324.70 -2.30 327.00 1775 ---- ---- ---- ---- 321.10 -2.20 323.30 1780 ---- ---- ---- ---- 317.40 -2.30 319.70 1785 ---- ---- ---- ---- 313.80 -2.30 316.10 1790 ---- ---- ---- ---- 310.20 -2.30 312.50 1795 ---- ---- ---- ---- 306.60 -2.30 308.90 1800 ---- ---- ---- ---- 303.10 -2.20 305.30 1805 ---- ---- ---- ---- 299.60 -2.20 301.80 1810 ---- ---- ---- ---- 296.10 -2.20 298.30 1815 ---- ---- ---- ---- 292.70 -2.20 294.90 1820 ---- ---- ---- ---- 289.20 -2.20 291.40 1825 ---- ---- ---- ---- 285.80 -2.20 288.00 1830 ---- ---- ---- ---- 282.50 -2.10 284.60 1835 ---- ---- ---- ---- 279.10 -2.20 281.30 1840 ---- ---- ---- ---- 275.80 -2.10 277.90 1845 ---- ---- ---- ---- 272.50 -2.20 274.70 1850 ---- ---- ---- ---- 269.30 -2.10 271.40 1855 ---- ---- ---- ---- 266.00 -2.20 268.20 1860 ---- ---- ---- ---- 262.90 -2.00 264.90 1865 ---- ---- ---- ---- 259.70 -2.10 261.80 1870 ---- ---- ---- ---- 256.60 -2.00 258.60 1875 ---- ---- ---- ---- 253.50 -2.00 255.50 1880 ---- ---- ---- ---- 250.40 -2.00 252.40 1885 ---- ---- ---- ---- 247.40 -2.00 249.40 1890 ---- ---- ---- ---- 244.30 -2.10 246.40 1895 ---- ---- ---- ---- 241.40 -2.00 243.40 1900 ---- ---- ---- ---- 238.40 -2.00 240.40 1905 ---- ---- ---- ---- 235.50 -2.00 237.50 1910 ---- ---- ---- ---- 232.60 -2.00 234.60 1915 ---- ---- ---- ---- 229.80 -2.00 231.80 1920 ---- ---- ---- ---- 227.00 -1.90 228.90 1925 ---- ---- ---- ---- 224.20 -1.90 226.10 1930 ---- ---- ---- ---- 221.40 -2.00 223.40 1935 ---- ---- ---- ---- 218.70 -1.90 220.60 1940 ---- ---- ---- ---- 216.00 -1.90 217.90 1945 ---- ---- ---- ---- 213.40 -1.90 215.30 1950 ---- ---- ---- ---- 210.80 -1.90 212.70 1955 ---- ---- ---- ---- 208.20 -1.90 210.10 1960 ---- ---- ---- ---- 205.60 -1.90 207.50 1965 ---- ---- ---- ---- 203.10 -1.80 204.90 1970 ---- ---- ---- ---- 200.60 -1.80 202.40 1975 ---- ---- ---- ---- 198.20 -1.80 200.00 1980 ---- ---- ---- ---- 195.70 -1.80 197.50 1985 ---- ---- ---- ---- 193.30 -1.80 195.10 1990 ---- ---- ---- ---- 191.00 -1.80 192.80 1995 ---- ---- ---- ---- 188.70 -1.70 190.40 2000 ---- ---- ---- ---- 186.40 -1.70 188.10 2005 ---- ---- ---- ---- 184.10 -1.70 185.80 2010 ---- ---- ---- ---- 181.90 -1.70 183.60 2015 ---- ---- ---- ---- 179.70 -1.70 181.40 2020 ---- ---- ---- ---- 177.50 -1.70 179.20 2025 ---- ---- ---- ---- 175.40 -1.70 177.10 2030 ---- ---- ---- ---- 173.30 -1.70 175.00 2035 ---- ---- ---- ---- 171.20 -1.70 172.90 2040 ---- ---- ---- ---- 169.20 -1.70 170.90 2045 ---- ---- ---- ---- 167.20 -1.70 168.90 2050 ---- ---- ---- ---- 165.20 -1.70 166.90 2055 ---- ---- ---- ---- 163.30 -1.60 164.90 2060 ---- ---- ---- ---- 161.40 -1.60 163.00 2065 ---- ---- ---- ---- 159.50 -1.60 161.10 2070 ---- ---- ---- ---- 157.70 -1.60 159.30 2075 ---- ---- ---- ---- 155.90 -1.60 157.50 2080 ---- ---- ---- ---- 154.10 -1.60 155.70 2085 ---- ---- ---- ---- 152.40 -1.50 153.90 2090 ---- ---- ---- ---- 150.70 -1.50 152.20 2095 ---- ---- ---- ---- 149.00 -1.50 150.50 2100 ---- ---- ---- ---- 147.30 -1.50 148.80 2105 ---- ---- ---- ---- 145.70 -1.50 147.20 2110 ---- ---- ---- ---- 144.10 -1.50 145.60 2115 ---- ---- ---- ---- 142.50 -1.50 144.00 2120 ---- ---- ---- ---- 141.00 -1.40 142.40 2125 ---- ---- ---- ---- 139.50 -1.40 140.90 2130 ---- ---- ---- ---- 138.00 -1.40 139.40 2135 ---- ---- ---- ---- 136.50 -1.40 137.90 2140 ---- ---- ---- ---- 135.00 -1.50 136.50 2145 ---- ---- ---- ---- 133.60 -1.40 135.00 2150 ---- ---- ---- ---- 132.20 -1.40 133.60 2155 ---- ---- ---- ---- 130.80 -1.40 132.20 2160 ---- ---- ---- ---- 129.50 -1.40 130.90 2165 ---- ---- ---- ---- 128.20 -1.30 129.50 2170 ---- ---- ---- ---- 126.90 -1.30 128.20 2175 ---- ---- ---- ---- 125.60 -1.30 126.90 2180 ---- ---- ---- ---- 124.30 -1.30 125.60 2185 ---- ---- ---- ---- 123.00 -1.40 124.40 2190 ---- ---- ---- ---- 121.80 -1.30 123.10 2195 ---- ---- ---- ---- 120.60 -1.30 121.90 2200 ---- ---- ---- ---- 119.40 -1.30 120.70 2205 ---- ---- ---- ---- 118.20 -1.30 119.50 2210 ---- ---- ---- ---- 117.10 -1.30 118.40 2215 ---- ---- ---- ---- 116.00 -1.20 117.20 2220 ---- ---- ---- ---- 114.80 -1.30 116.10 2225 ---- ---- ---- ---- 113.70 -1.30 115.00 2230 ---- ---- ---- ---- 112.60 -1.30 113.90 2235 ---- ---- ---- ---- 111.60 -1.20 112.80 2240 ---- ---- ---- ---- 110.50 -1.20 111.70 2245 ---- ---- ---- ---- 109.50 -1.20 110.70 2250 ---- ---- ---- ---- 108.40 -1.20 109.60 2255 ---- ---- ---- ---- 107.40 -1.20 108.60 2260 ---- ---- ---- ---- 106.40 -1.20 107.60 2270 ---- ---- ---- ---- 104.40 -1.20 105.60 2275 ---- ---- ---- ---- 103.50 -1.10 104.60 2280 ---- ---- ---- ---- 102.50 -1.20 103.70 2290 ---- ---- ---- ---- 100.70 -1.10 101.80 2300 ---- ---- ---- ---- 98.80 -1.20 100.00 2310 ---- ---- ---- ---- 97.10 -1.10 98.20 2320 ---- ---- ---- ---- 95.40 -1.10 96.50 2325 ---- ---- ---- ---- 94.50 -1.10 95.60 2330 ---- ---- ---- ---- 93.70 -1.10 94.80 2340 ---- ---- ---- ---- 92.10 -1.00 93.10 2350 ---- ---- ---- ---- 90.50 -1.00 91.50 2360 ---- ---- ---- ---- 88.90 -1.10 90.00 2375 ---- ---- ---- ---- 86.70 -1.00 87.70 2400 ---- ---- ---- ---- 83.10 -1.00 84.10 2425 ---- ---- ---- ---- 79.80 -1.00 80.80 2450 ---- ---- ---- ---- 76.70 -.90 77.60 2475 ---- ---- ---- ---- 73.80 -.90 74.70 2500 ---- ---- ---- ---- 71.00 -.90 71.90 2525 ---- ---- ---- ---- 68.50 -.80 69.30 2550 ---- ---- ---- ---- 66.10 -.80 66.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 591.00 -2.80 593.80 1500 ---- ---- ---- ---- 567.90 -2.70 570.60 1525 ---- ---- ---- ---- 545.10 -2.60 547.70 1550 ---- ---- ---- ---- 522.60 -2.60 525.20 1575 ---- ---- ---- ---- 500.40 -2.60 503.00 1600 ---- ---- ---- ---- 478.50 -2.60 481.10 1625 ---- ---- ---- ---- 457.00 -2.50 459.50 1650 ---- ---- ---- ---- 435.80 -2.50 438.30 1660 ---- ---- ---- ---- 427.40 -2.50 429.90 1670 ---- ---- ---- ---- 419.10 -2.50 421.60 1675 ---- ---- ---- ---- 415.00 -2.40 417.40 1680 ---- ---- ---- ---- 410.90 -2.40 413.30 1690 ---- ---- ---- ---- 402.70 -2.40 405.10 1700 ---- ---- ---- ---- 394.50 -2.40 396.90 1710 ---- ---- ---- ---- 386.50 -2.40 388.90 1720 ---- ---- ---- ---- 378.50 -2.40 380.90 1725 ---- ---- ---- ---- 374.50 -2.40 376.90 1730 ---- ---- ---- ---- 370.60 -2.30 372.90 1740 ---- ---- ---- ---- 362.70 -2.40 365.10 1750 ---- ---- ---- ---- 355.00 -2.30 357.30 1760 ---- ---- ---- ---- 347.30 -2.30 349.60 1765 ---- ---- ---- ---- 343.50 -2.30 345.80 1770 ---- ---- ---- ---- 339.70 -2.30 342.00 1775 ---- ---- ---- ---- 336.00 -2.30 338.30 1780 ---- ---- ---- ---- 332.30 -2.20 334.50 1785 ---- ---- ---- ---- 328.60 -2.20 330.80 1790 ---- ---- ---- ---- 324.90 -2.20 327.10 1795 ---- ---- ---- ---- 321.20 -2.30 323.50 1800 ---- ---- ---- ---- 317.60 -2.20 319.80 1805 ---- ---- ---- ---- 314.00 -2.20 316.20 1810 ---- ---- ---- ---- 310.50 -2.20 312.70 1815 ---- ---- ---- ---- 306.90 -2.20 309.10 1820 ---- ---- ---- ---- 303.40 -2.20 305.60 1825 ---- ---- ---- ---- 299.90 -2.20 302.10 1830 ---- ---- ---- ---- 296.50 -2.10 298.60 1835 ---- ---- ---- ---- 293.10 -2.10 295.20 1840 ---- ---- ---- ---- 289.70 -2.10 291.80 1845 ---- ---- ---- ---- 286.30 -2.10 288.40 1850 ---- ---- ---- ---- 283.00 -2.10 285.10 1855 ---- ---- ---- ---- 279.70 -2.10 281.80 1860 ---- ---- ---- ---- 276.40 -2.10 278.50 1865 ---- ---- ---- ---- 273.20 -2.10 275.30 1870 ---- ---- ---- ---- 270.00 -2.10 272.10 1875 ---- ---- ---- ---- 266.90 -2.00 268.90 1880 ---- ---- ---- ---- 263.80 -2.00 265.80 1885 ---- ---- ---- ---- 260.70 -2.00 262.70 1890 ---- ---- ---- ---- 257.60 -2.00 259.60 1895 ---- ---- ---- ---- 254.60 -2.00 256.60 1900 ---- ---- ---- ---- 251.60 -2.00 253.60 1905 ---- ---- ---- ---- 248.70 -2.00 250.70 1910 ---- ---- ---- ---- 245.70 -2.00 247.70 1915 ---- ---- ---- ---- 242.80 -2.00 244.80 1920 ---- ---- ---- ---- 240.00 -1.90 241.90 1925 ---- ---- ---- ---- 237.20 -1.90 239.10 1930 ---- ---- ---- ---- 234.40 -1.90 236.30 1935 ---- ---- ---- ---- 231.60 -1.90 233.50 1940 ---- ---- ---- ---- 228.90 -1.90 230.80 1945 ---- ---- ---- ---- 226.20 -1.90 228.10 1950 ---- ---- ---- ---- 223.50 -1.90 225.40 1955 ---- ---- ---- ---- 220.90 -1.90 222.80 1960 ---- ---- ---- ---- 218.30 -1.80 220.10 1965 ---- ---- ---- ---- 215.70 -1.80 217.50 1970 ---- ---- ---- ---- 213.10 -1.90 215.00 1975 ---- ---- ---- ---- 210.60 -1.90 212.50 1980 ---- ---- ---- ---- 208.20 -1.80 210.00 1985 ---- ---- ---- ---- 205.70 -1.80 207.50 1990 ---- ---- ---- ---- 203.30 -1.80 205.10 1995 ---- ---- ---- ---- 200.90 -1.80 202.70 2000 ---- ---- ---- ---- 198.50 -1.80 200.30 2005 ---- ---- ---- ---- 196.20 -1.80 198.00 2010 ---- ---- ---- ---- 193.90 -1.80 195.70 2015 ---- ---- ---- ---- 191.70 -1.70 193.40 2020 ---- ---- ---- ---- 189.40 -1.80 191.20 2025 ---- ---- ---- ---- 187.30 -1.70 189.00 2030 ---- ---- ---- ---- 185.10 -1.70 186.80 2035 ---- ---- ---- ---- 183.00 -1.70 184.70 2040 ---- ---- ---- ---- 180.90 -1.60 182.50 2045 ---- ---- ---- ---- 178.80 -1.70 180.50 2050 ---- ---- ---- ---- 176.80 -1.60 178.40 2055 ---- ---- ---- ---- 174.80 -1.60 176.40 2060 ---- ---- ---- ---- 172.80 -1.60 174.40 2065 ---- ---- ---- ---- 170.90 -1.60 172.50 2070 ---- ---- ---- ---- 168.90 -1.70 170.60 2075 ---- ---- ---- ---- 167.10 -1.60 168.70 2080 ---- ---- ---- ---- 165.20 -1.60 166.80 2085 ---- ---- ---- ---- 163.40 -1.60 165.00 2090 ---- ---- ---- ---- 161.60 -1.60 163.20 2095 ---- ---- ---- ---- 159.90 -1.50 161.40 2100 ---- ---- ---- ---- 158.20 -1.50 159.70 2105 ---- ---- ---- ---- 156.50 -1.50 158.00 2110 ---- ---- ---- ---- 154.80 -1.50 156.30 2115 ---- ---- ---- ---- 153.20 -1.50 154.70 2120 ---- ---- ---- ---- 151.60 -1.50 153.10 2125 ---- ---- ---- ---- 150.00 -1.50 151.50 2130 ---- ---- ---- ---- 148.40 -1.50 149.90 2135 ---- ---- ---- ---- 146.90 -1.50 148.40 2140 ---- ---- ---- ---- 145.40 -1.50 146.90 2145 ---- ---- ---- ---- 143.90 -1.50 145.40 2150 ---- ---- ---- ---- 142.50 -1.40 143.90 2155 ---- ---- ---- ---- 141.10 -1.40 142.50 2160 ---- ---- ---- ---- 139.60 -1.50 141.10 2165 ---- ---- ---- ---- 138.30 -1.40 139.70 2170 ---- ---- ---- ---- 136.90 -1.40 138.30 2175 ---- ---- ---- ---- 135.60 -1.40 137.00 2180 ---- ---- ---- ---- 134.30 -1.30 135.60 2185 ---- ---- ---- ---- 133.00 -1.30 134.30 2190 ---- ---- ---- ---- 131.70 -1.30 133.00 2195 ---- ---- ---- ---- 130.40 -1.40 131.80 2200 ---- ---- ---- ---- 129.20 -1.30 130.50 2205 ---- ---- ---- ---- 128.00 -1.30 129.30 2210 ---- ---- ---- ---- 126.80 -1.30 128.10 2215 ---- ---- ---- ---- 125.60 -1.30 126.90 2220 ---- ---- ---- ---- 124.40 -1.30 125.70 2225 ---- ---- ---- ---- 123.30 -1.30 124.60 2230 ---- ---- ---- ---- 122.20 -1.30 123.50 2235 ---- ---- ---- ---- 121.10 -1.20 122.30 2240 ---- ---- ---- ---- 120.00 -1.20 121.20 2245 ---- ---- ---- ---- 118.90 -1.20 120.10 2250 ---- ---- ---- ---- 117.80 -1.30 119.10 2255 ---- ---- ---- ---- 116.80 -1.20 118.00 2260 ---- ---- ---- ---- 115.70 -1.30 117.00 2265 ---- ---- ---- ---- 114.70 -1.20 115.90 2270 ---- ---- ---- ---- 113.70 -1.20 114.90 2275 ---- ---- ---- ---- 112.70 -1.20 113.90 2280 ---- ---- ---- ---- 111.70 -1.20 112.90 2290 ---- ---- ---- ---- 109.80 -1.20 111.00 2300 ---- ---- ---- ---- 107.90 -1.20 109.10 2310 ---- ---- ---- ---- 106.10 -1.10 107.20 2320 ---- ---- ---- ---- 104.30 -1.10 105.40 2325 ---- ---- ---- ---- 103.40 -1.20 104.60 2330 ---- ---- ---- ---- 102.60 -1.10 103.70 2340 ---- ---- ---- ---- 100.90 -1.10 102.00 2350 ---- ---- ---- ---- 99.20 -1.10 100.30 2360 ---- ---- ---- ---- 97.60 -1.10 98.70 2370 ---- ---- ---- ---- 96.10 -1.00 97.10 2375 ---- ---- ---- ---- 95.30 -1.10 96.40 2400 ---- ---- ---- ---- 91.60 -1.00 92.60 2425 ---- ---- ---- ---- 88.20 -1.00 89.20 2450 ---- ---- ---- ---- 84.90 -1.00 85.90 2475 ---- ---- ---- ---- 81.90 -.90 82.80 2500 ---- ---- ---- ---- 79.00 -.90 79.90 2525 ---- ---- ---- ---- 76.30 -.90 77.20 2550 ---- ---- ---- ---- 73.70 -.90 74.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1075.10 -3.00 1078.10 1025 ---- ---- ---- ---- 1050.10 -3.00 1053.10 1050 ---- ---- ---- ---- 1025.10 -3.00 1028.10 1075 ---- ---- ---- ---- 1000.10 -3.00 1003.10 1100 ---- ---- ---- ---- 975.10 -3.00 978.10 1125 ---- ---- ---- ---- 950.10 -3.00 953.10 1130 ---- ---- ---- ---- 945.10 -3.00 948.10 1140 ---- ---- ---- ---- 935.10 -3.00 938.10 1150 ---- ---- ---- ---- 925.10 -3.00 928.10 1160 ---- ---- ---- ---- 915.10 -3.00 918.10 1170 ---- ---- ---- ---- 905.10 -3.00 908.10 1175 ---- ---- ---- ---- 900.10 -3.00 903.10 1180 ---- ---- ---- ---- 895.10 -3.00 898.10 1190 ---- ---- ---- ---- 885.10 -3.00 888.10 1200 ---- ---- ---- ---- 875.10 -3.00 878.10 1210 ---- ---- ---- ---- 865.10 -3.00 868.10 1220 ---- ---- ---- ---- 855.10 -3.00 858.10 1225 ---- ---- ---- ---- 850.10 -3.00 853.10 1230 ---- ---- ---- ---- 845.10 -3.00 848.10 1235 ---- ---- ---- ---- 840.10 -3.00 843.10 1240 ---- ---- ---- ---- 835.10 -3.00 838.10 1245 ---- ---- ---- ---- 830.10 -3.00 833.10 1250 ---- ---- ---- ---- 825.10 -3.00 828.10 1255 ---- ---- ---- ---- 820.10 -3.00 823.10 1260 ---- ---- ---- ---- 815.10 -3.00 818.10 1265 ---- ---- ---- ---- 810.10 -3.00 813.10 1270 ---- ---- ---- ---- 805.10 -3.00 808.10 1275 ---- ---- ---- ---- 800.10 -3.00 803.10 1280 ---- ---- ---- ---- 795.10 -3.00 798.10 1285 ---- ---- ---- ---- 790.10 -3.00 793.10 1290 ---- ---- ---- ---- 785.10 -3.00 788.10 1295 ---- ---- ---- ---- 780.10 -3.00 783.10 1300 ---- ---- ---- ---- 775.10 -3.00 778.10 1305 ---- ---- ---- ---- 770.10 -3.00 773.10 1310 ---- ---- ---- ---- 765.20 -2.90 768.10 1315 ---- ---- ---- ---- 760.20 -3.00 763.20 1320 ---- ---- ---- ---- 755.30 -2.90 758.20 1325 ---- ---- ---- ---- 750.40 -2.90 753.30 1330 ---- ---- ---- ---- 745.50 -2.90 748.40 1335 ---- ---- ---- ---- 740.50 -3.00 743.50 1340 ---- ---- ---- ---- 735.70 -2.90 738.60 1345 ---- ---- ---- ---- 730.80 -2.90 733.70 1350 ---- ---- ---- ---- 725.90 -2.90 728.80 1355 ---- ---- ---- ---- 721.10 -2.80 723.90 1360 ---- ---- ---- ---- 716.20 -2.90 719.10 1365 ---- ---- ---- ---- 711.40 -2.80 714.20 1370 ---- ---- ---- ---- 706.50 -2.90 709.40 1375 ---- ---- ---- ---- 701.70 -2.90 704.60 1380 ---- ---- ---- ---- 696.90 -2.90 699.80 1385 ---- ---- ---- ---- 692.10 -2.90 695.00 1390 ---- ---- ---- ---- 687.40 -2.80 690.20 1395 ---- ---- ---- ---- 682.60 -2.80 685.40 1400 ---- ---- ---- ---- 677.80 -2.90 680.70 1405 ---- ---- ---- ---- 673.10 -2.80 675.90 1410 ---- ---- ---- ---- 668.40 -2.80 671.20 1415 ---- ---- ---- ---- 663.60 -2.80 666.40 1420 ---- ---- ---- ---- 658.90 -2.80 661.70 1425 ---- ---- ---- ---- 654.20 -2.80 657.00 1430 ---- ---- ---- ---- 649.50 -2.80 652.30 1435 ---- ---- ---- ---- 644.90 -2.70 647.60 1440 ---- ---- ---- ---- 640.20 -2.70 642.90 1445 ---- ---- ---- ---- 635.60 -2.70 638.30 1450 ---- ---- ---- ---- 630.90 -2.70 633.60 1455 ---- ---- ---- ---- 626.30 -2.70 629.00 1460 ---- ---- ---- ---- 621.70 -2.70 624.40 1465 ---- ---- ---- ---- 617.00 -2.70 619.70 1470 ---- ---- ---- ---- 612.40 -2.70 615.10 1475 ---- ---- ---- ---- 607.90 -2.60 610.50 1480 ---- ---- ---- ---- 603.30 -2.70 606.00 1485 ---- ---- ---- ---- 598.70 -2.70 601.40 1490 ---- ---- ---- ---- 594.20 -2.60 596.80 1495 ---- ---- ---- ---- 589.60 -2.70 592.30 1500 ---- ---- ---- ---- 585.10 -2.60 587.70 1505 ---- ---- ---- ---- 580.60 -2.60 583.20 1510 ---- ---- ---- ---- 576.10 -2.60 578.70 1515 ---- ---- ---- ---- 571.60 -2.60 574.20 1520 ---- ---- ---- ---- 567.10 -2.60 569.70 1525 ---- ---- ---- ---- 562.60 -2.60 565.20 1530 ---- ---- ---- ---- 558.10 -2.60 560.70 1535 ---- ---- ---- ---- 553.70 -2.60 556.30 1540 ---- ---- ---- ---- 549.20 -2.60 551.80 1545 ---- ---- ---- ---- 544.80 -2.60 547.40 1550 ---- ---- ---- ---- 540.40 -2.60 543.00 1555 ---- ---- ---- ---- 536.00 -2.60 538.60 1560 ---- ---- ---- ---- 531.60 -2.60 534.20 1565 ---- ---- ---- ---- 527.20 -2.60 529.80 1570 ---- ---- ---- ---- 522.90 -2.50 525.40 1575 ---- ---- ---- ---- 518.50 -2.50 521.00 1580 ---- ---- ---- ---- 514.20 -2.50 516.70 1585 ---- ---- ---- ---- 509.80 -2.60 512.40 1590 ---- ---- ---- ---- 505.50 -2.50 508.00 1595 ---- ---- ---- ---- 501.20 -2.50 503.70 1600 ---- ---- ---- ---- 496.90 -2.50 499.40 1605 ---- ---- ---- ---- 492.60 -2.50 495.10 1610 ---- ---- ---- ---- 488.40 -2.50 490.90 1615 ---- ---- ---- ---- 484.10 -2.50 486.60 1620 ---- ---- ---- ---- 479.90 -2.40 482.30 1625 ---- ---- ---- ---- 475.60 -2.50 478.10 1630 ---- ---- ---- ---- 471.40 -2.50 473.90 1635 ---- ---- ---- ---- 467.20 -2.50 469.70 1640 ---- ---- ---- ---- 463.00 -2.50 465.50 1645 ---- ---- ---- ---- 458.90 -2.40 461.30 1650 ---- ---- ---- ---- 454.70 -2.40 457.10 1655 ---- ---- ---- ---- 450.60 -2.40 453.00 1660 ---- ---- ---- ---- 446.40 -2.40 448.80 1665 ---- ---- ---- ---- 442.30 -2.40 444.70 1670 ---- ---- ---- ---- 438.20 -2.40 440.60 1675 ---- ---- ---- ---- 434.10 -2.40 436.50 1680 ---- ---- ---- ---- 430.00 -2.40 432.40 1685 ---- ---- ---- ---- 426.00 -2.30 428.30 1690 ---- ---- ---- ---- 421.90 -2.40 424.30 1695 ---- ---- ---- ---- 417.90 -2.30 420.20 1700 ---- ---- ---- ---- 413.90 -2.30 416.20 1705 ---- ---- ---- ---- 409.90 -2.30 412.20 1710 ---- ---- ---- ---- 405.90 -2.30 408.20 1715 ---- ---- ---- ---- 401.90 -2.30 404.20 1720 ---- ---- ---- ---- 398.00 -2.30 400.30 1725 ---- ---- ---- ---- 394.00 -2.30 396.30 1730 ---- ---- ---- ---- 390.10 -2.30 392.40 1735 ---- ---- ---- ---- 386.20 -2.30 388.50 1740 ---- ---- ---- ---- 382.30 -2.30 384.60 1745 ---- ---- ---- ---- 378.50 -2.20 380.70 1750 ---- ---- ---- ---- 374.60 -2.30 376.90 1755 ---- ---- ---- ---- 370.80 -2.30 373.10 1760 ---- ---- ---- ---- 367.00 -2.30 369.30 1765 ---- ---- ---- ---- 363.20 -2.30 365.50 1770 ---- ---- ---- ---- 359.50 -2.20 361.70 1775 ---- ---- ---- ---- 355.70 -2.30 358.00 1780 ---- ---- ---- ---- 352.00 -2.20 354.20 1785 ---- ---- ---- ---- 348.30 -2.20 350.50 1790 ---- ---- ---- ---- 344.70 -2.20 346.90 1795 ---- ---- ---- ---- 341.00 -2.20 343.20 1800 ---- ---- ---- ---- 337.40 -2.20 339.60 1805 ---- ---- ---- ---- 333.80 -2.20 336.00 1810 ---- ---- ---- ---- 330.30 -2.10 332.40 1815 ---- ---- ---- ---- 326.70 -2.20 328.90 1820 ---- ---- ---- ---- 323.20 -2.10 325.30 1825 ---- ---- ---- ---- 319.70 -2.10 321.80 1830 ---- ---- ---- ---- 316.30 -2.10 318.40 1835 ---- ---- ---- ---- 312.80 -2.10 314.90 1840 ---- ---- ---- ---- 309.40 -2.10 311.50 1845 ---- ---- ---- ---- 306.10 -2.10 308.20 1850 ---- ---- ---- ---- 302.70 -2.10 304.80 1855 ---- ---- ---- ---- 299.40 -2.10 301.50 1860 ---- ---- ---- ---- 296.10 -2.10 298.20 1865 ---- ---- ---- ---- 292.90 -2.00 294.90 1870 ---- ---- ---- ---- 289.70 -2.00 291.70 1875 ---- ---- ---- ---- 286.50 -2.00 288.50 1880 ---- ---- ---- ---- 283.30 -2.10 285.40 1885 ---- ---- ---- ---- 280.20 -2.00 282.20 1890 ---- ---- ---- ---- 277.10 -2.00 279.10 1895 ---- ---- ---- ---- 274.10 -2.00 276.10 1900 ---- ---- ---- ---- 271.10 -2.00 273.10 1905 ---- ---- ---- ---- 268.10 -2.00 270.10 1910 ---- ---- ---- ---- 265.10 -2.00 267.10 1915 ---- ---- ---- ---- 262.20 -2.00 264.20 1920 ---- ---- ---- ---- 259.30 -2.00 261.30 1925 ---- ---- ---- ---- 256.50 -1.90 258.40 1930 ---- ---- ---- ---- 253.70 -1.90 255.60 1935 ---- ---- ---- ---- 250.90 -1.90 252.80 1940 ---- ---- ---- ---- 248.10 -1.90 250.00 1945 ---- ---- ---- ---- 245.40 -1.90 247.30 1950 ---- ---- ---- ---- 242.70 -1.90 244.60 1955 ---- ---- ---- ---- 240.00 -1.90 241.90 1960 ---- ---- ---- ---- 237.40 -1.80 239.20 1965 ---- ---- ---- ---- 234.80 -1.80 236.60 1970 ---- ---- ---- ---- 232.20 -1.80 234.00 1975 ---- ---- ---- ---- 229.70 -1.80 231.50 1980 ---- ---- ---- ---- 227.10 -1.80 228.90 1985 ---- ---- ---- ---- 224.60 -1.80 226.40 1990 ---- ---- ---- ---- 222.20 -1.80 224.00 1995 ---- ---- ---- ---- 219.80 -1.70 221.50 2000 ---- ---- ---- ---- 217.40 -1.70 219.10 2005 ---- ---- ---- ---- 215.00 -1.80 216.80 2010 ---- ---- ---- ---- 212.70 -1.70 214.40 2015 ---- ---- ---- ---- 210.40 -1.70 212.10 2020 ---- ---- ---- ---- 208.10 -1.70 209.80 2025 ---- ---- ---- ---- 205.80 -1.80 207.60 2030 ---- ---- ---- ---- 203.60 -1.70 205.30 2035 ---- ---- ---- ---- 201.40 -1.70 203.10 2040 ---- ---- ---- ---- 199.30 -1.70 201.00 2045 ---- ---- ---- ---- 197.20 -1.60 198.80 2050 ---- ---- ---- ---- 195.10 -1.60 196.70 2055 ---- ---- ---- ---- 193.00 -1.70 194.70 2060 ---- ---- ---- ---- 191.00 -1.60 192.60 2065 ---- ---- ---- ---- 189.00 -1.60 190.60 2070 ---- ---- ---- ---- 187.00 -1.70 188.70 2075 ---- ---- ---- ---- 185.10 -1.60 186.70 2080 ---- ---- ---- ---- 183.20 -1.60 184.80 2085 ---- ---- ---- ---- 181.30 -1.60 182.90 2090 ---- ---- ---- ---- 179.50 -1.60 181.10 2095 ---- ---- ---- ---- 177.70 -1.60 179.30 2100 ---- ---- ---- ---- 175.90 -1.60 177.50 2105 ---- ---- ---- ---- 174.20 -1.50 175.70 2110 ---- ---- ---- ---- 172.50 -1.50 174.00 2115 ---- ---- ---- ---- 170.80 -1.50 172.30 2120 ---- ---- ---- ---- 169.10 -1.50 170.60 2125 ---- ---- ---- ---- 167.50 -1.50 169.00 2130 ---- ---- ---- ---- 165.90 -1.50 167.40 2135 ---- ---- ---- ---- 164.30 -1.50 165.80 2140 ---- ---- ---- ---- 162.70 -1.50 164.20 2145 ---- ---- ---- ---- 161.20 -1.50 162.70 2150 ---- ---- ---- ---- 159.70 -1.50 161.20 2155 ---- ---- ---- ---- 158.20 -1.50 159.70 2160 ---- ---- ---- ---- 156.80 -1.40 158.20 2165 ---- ---- ---- ---- 155.40 -1.40 156.80 2170 ---- ---- ---- ---- 154.00 -1.40 155.40 2175 ---- ---- ---- ---- 152.60 -1.40 154.00 2180 ---- ---- ---- ---- 151.20 -1.40 152.60 2185 ---- ---- ---- ---- 149.90 -1.40 151.30 2190 ---- ---- ---- ---- 148.60 -1.30 149.90 2195 ---- ---- ---- ---- 147.30 -1.30 148.60 2200 ---- ---- ---- ---- 146.00 -1.40 147.40 2205 ---- ---- ---- ---- 144.70 -1.40 146.10 2210 ---- ---- ---- ---- 143.50 -1.40 144.90 2215 ---- ---- ---- ---- 142.30 -1.30 143.60 2220 ---- ---- ---- ---- 141.10 -1.30 142.40 2225 ---- ---- ---- ---- 139.90 -1.30 141.20 2230 ---- ---- ---- ---- 138.80 -1.30 140.10 2235 ---- ---- ---- ---- 137.60 -1.30 138.90 2240 ---- ---- ---- ---- 136.50 -1.30 137.80 2245 ---- ---- ---- ---- 135.40 -1.30 136.70 2250 ---- ---- ---- ---- 134.30 -1.30 135.60 2255 ---- ---- ---- ---- 133.20 -1.30 134.50 2260 ---- ---- ---- ---- 132.10 -1.30 133.40 2265 ---- ---- ---- ---- 131.10 -1.20 132.30 2270 ---- ---- ---- ---- 130.10 -1.20 131.30 2275 ---- ---- ---- ---- 129.00 -1.30 130.30 2280 ---- ---- ---- ---- 128.00 -1.30 129.30 2285 ---- ---- ---- ---- 127.00 -1.20 128.20 2290 ---- ---- ---- ---- 126.00 -1.30 127.30 2295 ---- ---- ---- ---- 125.10 -1.20 126.30 2300 ---- ---- ---- ---- 124.10 -1.20 125.30 2305 ---- ---- ---- ---- 123.20 -1.10 124.30 2310 ---- ---- ---- ---- 122.20 -1.20 123.40 2315 ---- ---- ---- ---- 121.30 -1.20 122.50 2320 ---- ---- ---- ---- 120.40 -1.20 121.60 2325 ---- ---- ---- ---- 119.50 -1.10 120.60 2330 ---- ---- ---- ---- 118.60 -1.10 119.70 2335 ---- ---- ---- ---- 117.70 -1.20 118.90 2340 ---- ---- ---- ---- 116.80 -1.20 118.00 2345 ---- ---- ---- ---- 116.00 -1.10 117.10 2350 ---- ---- ---- ---- 115.10 -1.20 116.30 2355 ---- ---- ---- ---- 114.30 -1.10 115.40 2360 ---- ---- ---- ---- 113.50 -1.10 114.60 2365 ---- ---- ---- ---- 112.70 -1.10 113.80 2370 ---- ---- ---- ---- 111.90 -1.10 113.00 2375 ---- ---- ---- ---- 111.10 -1.10 112.20 2380 ---- ---- ---- ---- 110.30 -1.10 111.40 2390 ---- ---- ---- ---- 108.70 -1.10 109.80 2400 ---- ---- ---- ---- 107.20 -1.10 108.30 2410 ---- ---- ---- ---- 105.80 -1.00 106.80 2420 ---- ---- ---- ---- 104.30 -1.10 105.40 2425 ---- ---- ---- ---- 103.60 -1.10 104.70 2430 ---- ---- ---- ---- 102.90 -1.10 104.00 2440 ---- ---- ---- ---- 101.60 -1.00 102.60 2450 ---- ---- ---- ---- 100.30 -1.00 101.30 2460 ---- ---- ---- ---- 99.00 -1.00 100.00 2470 ---- ---- ---- ---- 97.70 -1.00 98.70 2475 ---- ---- ---- ---- 97.10 -1.00 98.10 2500 ---- ---- ---- ---- 94.10 -.90 95.00 2525 ---- ---- ---- ---- 91.30 -.90 92.20 2550 ---- ---- ---- ---- 88.60 -.90 89.50 2575 ---- ---- ---- ---- 86.10 -.90 87.00 2600 ---- ---- ---- ---- 83.70 -.90 84.60 2625 ---- ---- ---- ---- 81.50 -.90 82.40 2650 ---- ---- ---- ---- 79.40 -.80 80.20 950 ---- ---- ---- ---- 1125.10 -3.00 1128.10 975 ---- ---- ---- ---- 1100.10 -3.00 1103.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1071.30 -3.00 1074.30 1050 ---- ---- ---- ---- 1046.30 -3.00 1049.30 1075 ---- ---- ---- ---- 1021.30 -3.00 1024.30 1100 ---- ---- ---- ---- 996.30 -3.00 999.30 1125 ---- ---- ---- ---- 971.30 -3.00 974.30 1150 ---- ---- ---- ---- 946.30 -3.00 949.30 1175 ---- ---- ---- ---- 921.30 -3.00 924.30 1200 ---- ---- ---- ---- 896.30 -3.00 899.30 1220 ---- ---- ---- ---- 876.30 -3.00 879.30 1225 ---- ---- ---- ---- 871.30 -3.00 874.30 1230 ---- ---- ---- ---- 866.30 -3.00 869.30 1240 ---- ---- ---- ---- 856.30 -3.00 859.30 1250 ---- ---- ---- ---- 846.30 -3.00 849.30 1260 ---- ---- ---- ---- 836.40 -2.90 839.30 1270 ---- ---- ---- ---- 826.50 -2.90 829.40 1275 ---- ---- ---- ---- 821.50 -3.00 824.50 1280 ---- ---- ---- ---- 816.60 -2.90 819.50 1290 ---- ---- ---- ---- 806.80 -2.90 809.70 1300 ---- ---- ---- ---- 797.10 -2.80 799.90 1310 ---- ---- ---- ---- 787.40 -2.80 790.20 1315 ---- ---- ---- ---- 782.50 -2.90 785.40 1320 ---- ---- ---- ---- 777.70 -2.90 780.60 1325 ---- ---- ---- ---- 772.90 -2.90 775.80 1330 ---- ---- ---- ---- 768.10 -2.90 771.00 1335 ---- ---- ---- ---- 763.40 -2.80 766.20 1340 ---- ---- ---- ---- 758.60 -2.80 761.40 1345 ---- ---- ---- ---- 753.80 -2.80 756.60 1350 ---- ---- ---- ---- 749.10 -2.80 751.90 1355 ---- ---- ---- ---- 744.40 -2.70 747.10 1360 ---- ---- ---- ---- 739.60 -2.80 742.40 1365 ---- ---- ---- ---- 734.90 -2.80 737.70 1370 ---- ---- ---- ---- 730.20 -2.80 733.00 1375 ---- ---- ---- ---- 725.60 -2.70 728.30 1380 ---- ---- ---- ---- 720.90 -2.70 723.60 1385 ---- ---- ---- ---- 716.20 -2.70 718.90 1390 ---- ---- ---- ---- 711.60 -2.70 714.30 1395 ---- ---- ---- ---- 706.90 -2.70 709.60 1400 ---- ---- ---- ---- 702.30 -2.70 705.00 1405 ---- ---- ---- ---- 697.70 -2.70 700.40 1410 ---- ---- ---- ---- 693.10 -2.70 695.80 1415 ---- ---- ---- ---- 688.50 -2.70 691.20 1420 ---- ---- ---- ---- 683.90 -2.70 686.60 1425 ---- ---- ---- ---- 679.40 -2.60 682.00 1430 ---- ---- ---- ---- 674.80 -2.70 677.50 1435 ---- ---- ---- ---- 670.30 -2.60 672.90 1440 ---- ---- ---- ---- 665.70 -2.70 668.40 1445 ---- ---- ---- ---- 661.20 -2.60 663.80 1450 ---- ---- ---- ---- 656.70 -2.60 659.30 1455 ---- ---- ---- ---- 652.20 -2.60 654.80 1460 ---- ---- ---- ---- 647.70 -2.60 650.30 1465 ---- ---- ---- ---- 643.20 -2.60 645.80 1470 ---- ---- ---- ---- 638.80 -2.60 641.40 1475 ---- ---- ---- ---- 634.30 -2.60 636.90 1480 ---- ---- ---- ---- 629.90 -2.50 632.40 1485 ---- ---- ---- ---- 625.40 -2.60 628.00 1490 ---- ---- ---- ---- 621.00 -2.60 623.60 1495 ---- ---- ---- ---- 616.60 -2.60 619.20 1500 ---- ---- ---- ---- 612.20 -2.60 614.80 1505 ---- ---- ---- ---- 607.80 -2.60 610.40 1510 ---- ---- ---- ---- 603.50 -2.50 606.00 1515 ---- ---- ---- ---- 599.10 -2.50 601.60 1520 ---- ---- ---- ---- 594.70 -2.60 597.30 1525 ---- ---- ---- ---- 590.40 -2.50 592.90 1530 ---- ---- ---- ---- 586.10 -2.50 588.60 1535 ---- ---- ---- ---- 581.80 -2.40 584.20 1540 ---- ---- ---- ---- 577.50 -2.40 579.90 1545 ---- ---- ---- ---- 573.20 -2.40 575.60 1550 ---- ---- ---- ---- 568.90 -2.40 571.30 1555 ---- ---- ---- ---- 564.60 -2.50 567.10 1560 ---- ---- ---- ---- 560.30 -2.50 562.80 1565 ---- ---- ---- ---- 556.10 -2.40 558.50 1570 ---- ---- ---- ---- 551.90 -2.40 554.30 1575 ---- ---- ---- ---- 547.60 -2.40 550.00 1580 ---- ---- ---- ---- 543.40 -2.40 545.80 1585 ---- ---- ---- ---- 539.20 -2.40 541.60 1590 ---- ---- ---- ---- 535.00 -2.40 537.40 1595 ---- ---- ---- ---- 530.80 -2.40 533.20 1600 ---- ---- ---- ---- 526.70 -2.30 529.00 1605 ---- ---- ---- ---- 522.50 -2.40 524.90 1610 ---- ---- ---- ---- 518.40 -2.30 520.70 1615 ---- ---- ---- ---- 514.20 -2.40 516.60 1620 ---- ---- ---- ---- 510.10 -2.40 512.50 1625 ---- ---- ---- ---- 506.00 -2.30 508.30 1630 ---- ---- ---- ---- 501.90 -2.30 504.20 1635 ---- ---- ---- ---- 497.80 -2.30 500.10 1640 ---- ---- ---- ---- 493.70 -2.40 496.10 1645 ---- ---- ---- ---- 489.70 -2.30 492.00 1650 ---- ---- ---- ---- 485.60 -2.30 487.90 1655 ---- ---- ---- ---- 481.60 -2.30 483.90 1660 ---- ---- ---- ---- 477.50 -2.30 479.80 1665 ---- ---- ---- ---- 473.50 -2.30 475.80 1670 ---- ---- ---- ---- 469.50 -2.30 471.80 1675 ---- ---- ---- ---- 465.50 -2.30 467.80 1680 ---- ---- ---- ---- 461.50 -2.30 463.80 1685 ---- ---- ---- ---- 457.60 -2.20 459.80 1690 ---- ---- ---- ---- 453.60 -2.30 455.90 1695 ---- ---- ---- ---- 449.70 -2.20 451.90 1700 ---- ---- ---- ---- 445.70 -2.30 448.00 1705 ---- ---- ---- ---- 441.80 -2.30 444.10 1710 ---- ---- ---- ---- 437.90 -2.20 440.10 1715 ---- ---- ---- ---- 434.00 -2.30 436.30 1720 ---- ---- ---- ---- 430.20 -2.20 432.40 1725 ---- ---- ---- ---- 426.30 -2.20 428.50 1730 ---- ---- ---- ---- 422.40 -2.20 424.60 1735 ---- ---- ---- ---- 418.60 -2.20 420.80 1740 ---- ---- ---- ---- 414.80 -2.20 417.00 1745 ---- ---- ---- ---- 411.00 -2.20 413.20 1750 ---- ---- ---- ---- 407.20 -2.20 409.40 1755 ---- ---- ---- ---- 403.40 -2.20 405.60 1760 ---- ---- ---- ---- 399.70 -2.10 401.80 1765 ---- ---- ---- ---- 396.00 -2.10 398.10 1770 ---- ---- ---- ---- 392.20 -2.20 394.40 1775 ---- ---- ---- ---- 388.50 -2.20 390.70 1780 ---- ---- ---- ---- 384.90 -2.10 387.00 1785 ---- ---- ---- ---- 381.20 -2.10 383.30 1790 ---- ---- ---- ---- 377.60 -2.10 379.70 1795 ---- ---- ---- ---- 374.00 -2.10 376.10 1800 ---- ---- ---- ---- 370.40 -2.10 372.50 1805 ---- ---- ---- ---- 366.80 -2.10 368.90 1810 ---- ---- ---- ---- 363.30 -2.00 365.30 1815 ---- ---- ---- ---- 359.70 -2.10 361.80 1820 ---- ---- ---- ---- 356.20 -2.10 358.30 1825 ---- ---- ---- ---- 352.80 -2.00 354.80 1830 ---- ---- ---- ---- 349.30 -2.10 351.40 1835 ---- ---- ---- ---- 345.90 -2.00 347.90 1840 ---- ---- ---- ---- 342.50 -2.00 344.50 1845 ---- ---- ---- ---- 339.10 -2.00 341.10 1850 ---- ---- ---- ---- 335.80 -2.00 337.80 1855 ---- ---- ---- ---- 332.50 -2.00 334.50 1860 ---- ---- ---- ---- 329.20 -2.00 331.20 1865 ---- ---- ---- ---- 325.90 -2.00 327.90 1870 ---- ---- ---- ---- 322.70 -2.00 324.70 1875 ---- ---- ---- ---- 319.50 -2.00 321.50 1880 ---- ---- ---- ---- 316.30 -2.00 318.30 1885 ---- ---- ---- ---- 313.20 -1.90 315.10 1890 ---- ---- ---- ---- 310.10 -1.90 312.00 1895 ---- ---- ---- ---- 307.00 -2.00 309.00 1900 ---- ---- ---- ---- 304.00 -1.90 305.90 1905 ---- ---- ---- ---- 301.00 -1.90 302.90 1910 ---- ---- ---- ---- 298.00 -1.90 299.90 1915 ---- ---- ---- ---- 295.10 -1.90 297.00 1920 ---- ---- ---- ---- 292.20 -1.90 294.10 1925 ---- ---- ---- ---- 289.30 -1.90 291.20 1930 ---- ---- ---- ---- 286.50 -1.80 288.30 1935 ---- ---- ---- ---- 283.70 -1.80 285.50 1940 ---- ---- ---- ---- 280.90 -1.80 282.70 1945 ---- ---- ---- ---- 278.10 -1.90 280.00 1950 ---- ---- ---- ---- 275.40 -1.90 277.30 1955 ---- ---- ---- ---- 272.70 -1.90 274.60 1960 ---- ---- ---- ---- 270.10 -1.80 271.90 1965 ---- ---- ---- ---- 267.50 -1.80 269.30 1970 ---- ---- ---- ---- 264.90 -1.80 266.70 1975 ---- ---- ---- ---- 262.30 -1.80 264.10 1980 ---- ---- ---- ---- 259.80 -1.80 261.60 1985 ---- ---- ---- ---- 257.30 -1.70 259.00 1990 ---- ---- ---- ---- 254.80 -1.80 256.60 1995 ---- ---- ---- ---- 252.30 -1.80 254.10 2000 ---- ---- ---- ---- 249.90 -1.80 251.70 2005 ---- ---- ---- ---- 247.50 -1.80 249.30 2010 ---- ---- ---- ---- 245.20 -1.70 246.90 2015 ---- ---- ---- ---- 242.80 -1.70 244.50 2020 ---- ---- ---- ---- 240.50 -1.70 242.20 2025 ---- ---- ---- ---- 238.30 -1.60 239.90 2030 ---- ---- ---- ---- 236.00 -1.70 237.70 2035 ---- ---- ---- ---- 233.80 -1.60 235.40 2040 ---- ---- ---- ---- 231.60 -1.60 233.20 2045 ---- ---- ---- ---- 229.40 -1.70 231.10 2050 ---- ---- ---- ---- 227.30 -1.60 228.90 2055 ---- ---- ---- ---- 225.20 -1.60 226.80 2060 ---- ---- ---- ---- 223.10 -1.60 224.70 2065 ---- ---- ---- ---- 221.10 -1.60 222.70 2070 ---- ---- ---- ---- 219.10 -1.60 220.70 2075 ---- ---- ---- ---- 217.10 -1.60 218.70 2080 ---- ---- ---- ---- 215.10 -1.60 216.70 2085 ---- ---- ---- ---- 213.20 -1.60 214.80 2090 ---- ---- ---- ---- 211.30 -1.60 212.90 2095 ---- ---- ---- ---- 209.50 -1.50 211.00 2100 ---- ---- ---- ---- 207.60 -1.60 209.20 2105 ---- ---- ---- ---- 205.80 -1.60 207.40 2110 ---- ---- ---- ---- 204.00 -1.60 205.60 2115 ---- ---- ---- ---- 202.30 -1.50 203.80 2120 ---- ---- ---- ---- 200.60 -1.50 202.10 2125 ---- ---- ---- ---- 198.90 -1.50 200.40 2130 ---- ---- ---- ---- 197.30 -1.50 198.80 2135 ---- ---- ---- ---- 195.60 -1.50 197.10 2140 ---- ---- ---- ---- 194.00 -1.50 195.50 2145 ---- ---- ---- ---- 192.50 -1.40 193.90 2150 ---- ---- ---- ---- 190.90 -1.50 192.40 2155 ---- ---- ---- ---- 189.40 -1.50 190.90 2160 ---- ---- ---- ---- 187.90 -1.50 189.40 2165 ---- ---- ---- ---- 186.40 -1.50 187.90 2170 ---- ---- ---- ---- 185.00 -1.40 186.40 2175 ---- ---- ---- ---- 183.60 -1.40 185.00 2180 ---- ---- ---- ---- 182.20 -1.40 183.60 2185 ---- ---- ---- ---- 180.80 -1.40 182.20 2190 ---- ---- ---- ---- 179.50 -1.40 180.90 2195 ---- ---- ---- ---- 178.10 -1.40 179.50 2200 ---- ---- ---- ---- 176.80 -1.40 178.20 2205 ---- ---- ---- ---- 175.50 -1.40 176.90 2210 ---- ---- ---- ---- 174.30 -1.30 175.60 2215 ---- ---- ---- ---- 173.00 -1.40 174.40 2220 ---- ---- ---- ---- 171.80 -1.40 173.20 2225 ---- ---- ---- ---- 170.60 -1.30 171.90 2230 ---- ---- ---- ---- 169.40 -1.30 170.70 2235 ---- ---- ---- ---- 168.20 -1.40 169.60 2240 ---- ---- ---- ---- 167.10 -1.30 168.40 2245 ---- ---- ---- ---- 165.90 -1.40 167.30 2250 ---- ---- ---- ---- 164.80 -1.30 166.10 2255 ---- ---- ---- ---- 163.70 -1.30 165.00 2260 ---- ---- ---- ---- 162.60 -1.30 163.90 2265 ---- ---- ---- ---- 161.60 -1.20 162.80 2270 ---- ---- ---- ---- 160.50 -1.30 161.80 2275 ---- ---- ---- ---- 159.40 -1.30 160.70 2280 ---- ---- ---- ---- 158.40 -1.30 159.70 2285 ---- ---- ---- ---- 157.40 -1.30 158.70 2290 ---- ---- ---- ---- 156.40 -1.20 157.60 2295 ---- ---- ---- ---- 155.40 -1.20 156.60 2300 ---- ---- ---- ---- 154.40 -1.20 155.60 2305 ---- ---- ---- ---- 153.40 -1.30 154.70 2310 ---- ---- ---- ---- 152.50 -1.20 153.70 2315 ---- ---- ---- ---- 151.50 -1.20 152.70 2320 ---- ---- ---- ---- 150.60 -1.20 151.80 2325 ---- ---- ---- ---- 149.60 -1.30 150.90 2330 ---- ---- ---- ---- 148.70 -1.20 149.90 2335 ---- ---- ---- ---- 147.80 -1.20 149.00 2340 ---- ---- ---- ---- 146.90 -1.20 148.10 2345 ---- ---- ---- ---- 146.00 -1.20 147.20 2350 ---- ---- ---- ---- 145.20 -1.10 146.30 2355 ---- ---- ---- ---- 144.30 -1.20 145.50 2360 ---- ---- ---- ---- 143.40 -1.20 144.60 2365 ---- ---- ---- ---- 142.60 -1.20 143.80 2370 ---- ---- ---- ---- 141.80 -1.10 142.90 2375 ---- ---- ---- ---- 140.90 -1.20 142.10 2380 ---- ---- ---- ---- 140.10 -1.20 141.30 2390 ---- ---- ---- ---- 138.50 -1.10 139.60 2400 ---- ---- ---- ---- 136.90 -1.20 138.10 2410 ---- ---- ---- ---- 135.40 -1.10 136.50 2420 ---- ---- ---- ---- 133.90 -1.10 135.00 2425 ---- ---- ---- ---- 133.20 -1.10 134.30 2430 ---- ---- ---- ---- 132.40 -1.10 133.50 2440 ---- ---- ---- ---- 131.00 -1.10 132.10 2450 ---- ---- ---- ---- 129.60 -1.10 130.70 2460 ---- ---- ---- ---- 128.20 -1.10 129.30 2470 ---- ---- ---- ---- 126.90 -1.10 128.00 2475 ---- ---- ---- ---- 126.20 -1.10 127.30 2480 ---- ---- ---- ---- 125.60 -1.00 126.60 2500 ---- ---- ---- ---- 123.10 -1.00 124.10 2525 ---- ---- ---- ---- 120.10 -1.00 121.10 2550 ---- ---- ---- ---- 117.20 -1.00 118.20 2575 ---- ---- ---- ---- 114.60 -.90 115.50 2600 ---- ---- ---- ---- 112.00 -1.00 113.00 2625 ---- ---- ---- ---- 109.60 -1.00 110.60 2650 ---- ---- ---- ---- 107.40 -.90 108.30 2675 ---- ---- ---- ---- 105.20 -.90 106.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1042.80 -3.00 1045.80 1100 ---- ---- ---- ---- 1017.80 -3.00 1020.80 1125 ---- ---- ---- ---- 992.80 -3.00 995.80 1150 ---- ---- ---- ---- 967.80 -3.00 970.80 1175 ---- ---- ---- ---- 942.80 -3.00 945.80 1200 ---- ---- ---- ---- 917.80 -3.00 920.80 1225 ---- ---- ---- ---- 893.00 -2.90 895.90 1250 ---- ---- ---- ---- 868.50 -2.90 871.40 1270 ---- ---- ---- ---- 849.20 -2.80 852.00 1275 ---- ---- ---- ---- 844.40 -2.80 847.20 1280 ---- ---- ---- ---- 839.60 -2.80 842.40 1290 ---- ---- ---- ---- 830.10 -2.80 832.90 1300 ---- ---- ---- ---- 820.60 -2.70 823.30 1310 ---- ---- ---- ---- 811.10 -2.80 813.90 1320 ---- ---- ---- ---- 801.70 -2.70 804.40 1325 ---- ---- ---- ---- 797.00 -2.70 799.70 1330 ---- ---- ---- ---- 792.30 -2.80 795.10 1340 ---- ---- ---- ---- 783.00 -2.70 785.70 1350 ---- ---- ---- ---- 773.80 -2.60 776.40 1360 ---- ---- ---- ---- 764.50 -2.70 767.20 1370 ---- ---- ---- ---- 755.40 -2.60 758.00 1375 ---- ---- ---- ---- 750.80 -2.60 753.40 1380 ---- ---- ---- ---- 746.20 -2.70 748.90 1385 ---- ---- ---- ---- 741.70 -2.60 744.30 1390 ---- ---- ---- ---- 737.10 -2.70 739.80 1395 ---- ---- ---- ---- 732.60 -2.60 735.20 1400 ---- ---- ---- ---- 728.10 -2.60 730.70 1405 ---- ---- ---- ---- 723.60 -2.60 726.20 1410 ---- ---- ---- ---- 719.10 -2.60 721.70 1415 ---- ---- ---- ---- 714.60 -2.60 717.20 1420 ---- ---- ---- ---- 710.10 -2.60 712.70 1425 ---- ---- ---- ---- 705.70 -2.50 708.20 1430 ---- ---- ---- ---- 701.20 -2.60 703.80 1435 ---- ---- ---- ---- 696.80 -2.50 699.30 1440 ---- ---- ---- ---- 692.40 -2.50 694.90 1445 ---- ---- ---- ---- 687.90 -2.60 690.50 1450 ---- ---- ---- ---- 683.50 -2.60 686.10 1455 ---- ---- ---- ---- 679.10 -2.60 681.70 1460 ---- ---- ---- ---- 674.70 -2.60 677.30 1465 ---- ---- ---- ---- 670.40 -2.50 672.90 1470 ---- ---- ---- ---- 666.00 -2.50 668.50 1475 ---- ---- ---- ---- 661.60 -2.50 664.10 1480 ---- ---- ---- ---- 657.30 -2.50 659.80 1485 ---- ---- ---- ---- 653.00 -2.40 655.40 1490 ---- ---- ---- ---- 648.60 -2.50 651.10 1495 ---- ---- ---- ---- 644.30 -2.50 646.80 1500 ---- ---- ---- ---- 640.00 -2.50 642.50 1505 ---- ---- ---- ---- 635.70 -2.50 638.20 1510 ---- ---- ---- ---- 631.50 -2.40 633.90 1515 ---- ---- ---- ---- 627.20 -2.40 629.60 1520 ---- ---- ---- ---- 622.90 -2.40 625.30 1525 ---- ---- ---- ---- 618.70 -2.40 621.10 1530 ---- ---- ---- ---- 614.40 -2.40 616.80 1535 ---- ---- ---- ---- 610.20 -2.40 612.60 1540 ---- ---- ---- ---- 606.00 -2.40 608.40 1545 ---- ---- ---- ---- 601.80 -2.40 604.20 1550 ---- ---- ---- ---- 597.60 -2.40 600.00 1555 ---- ---- ---- ---- 593.40 -2.40 595.80 1560 ---- ---- ---- ---- 589.20 -2.40 591.60 1565 ---- ---- ---- ---- 585.10 -2.30 587.40 1570 ---- ---- ---- ---- 580.90 -2.40 583.30 1575 ---- ---- ---- ---- 576.80 -2.30 579.10 1580 ---- ---- ---- ---- 572.60 -2.40 575.00 1585 ---- ---- ---- ---- 568.50 -2.30 570.80 1590 ---- ---- ---- ---- 564.40 -2.30 566.70 1595 ---- ---- ---- ---- 560.30 -2.30 562.60 1600 ---- ---- ---- ---- 556.20 -2.30 558.50 1605 ---- ---- ---- ---- 552.10 -2.30 554.40 1610 ---- ---- ---- ---- 548.00 -2.30 550.30 1615 ---- ---- ---- ---- 544.00 -2.30 546.30 1620 ---- ---- ---- ---- 539.90 -2.30 542.20 1625 ---- ---- ---- ---- 535.90 -2.30 538.20 1630 ---- ---- ---- ---- 531.90 -2.20 534.10 1635 ---- ---- ---- ---- 527.80 -2.30 530.10 1640 ---- ---- ---- ---- 523.80 -2.30 526.10 1645 ---- ---- ---- ---- 519.80 -2.30 522.10 1650 ---- ---- ---- ---- 515.90 -2.20 518.10 1655 ---- ---- ---- ---- 511.90 -2.20 514.10 1660 ---- ---- ---- ---- 507.90 -2.30 510.20 1665 ---- ---- ---- ---- 504.00 -2.20 506.20 1670 ---- ---- ---- ---- 500.00 -2.30 502.30 1675 ---- ---- ---- ---- 496.10 -2.20 498.30 1680 ---- ---- ---- ---- 492.20 -2.20 494.40 1685 ---- ---- ---- ---- 488.30 -2.20 490.50 1690 ---- ---- ---- ---- 484.40 -2.20 486.60 1695 ---- ---- ---- ---- 480.50 -2.20 482.70 1700 ---- ---- ---- ---- 476.60 -2.20 478.80 1705 ---- ---- ---- ---- 472.80 -2.10 474.90 1710 ---- ---- ---- ---- 468.90 -2.20 471.10 1715 ---- ---- ---- ---- 465.10 -2.10 467.20 1720 ---- ---- ---- ---- 461.20 -2.20 463.40 1725 ---- ---- ---- ---- 457.40 -2.20 459.60 1730 ---- ---- ---- ---- 453.60 -2.20 455.80 1735 ---- ---- ---- ---- 449.80 -2.20 452.00 1740 ---- ---- ---- ---- 446.00 -2.20 448.20 1745 ---- ---- ---- ---- 442.30 -2.10 444.40 1750 ---- ---- ---- ---- 438.50 -2.10 440.60 1755 ---- ---- ---- ---- 434.80 -2.10 436.90 1760 ---- ---- ---- ---- 431.10 -2.10 433.20 1765 ---- ---- ---- ---- 427.40 -2.10 429.50 1770 ---- ---- ---- ---- 423.70 -2.10 425.80 1775 ---- ---- ---- ---- 420.00 -2.10 422.10 1780 ---- ---- ---- ---- 416.30 -2.10 418.40 1785 ---- ---- ---- ---- 412.70 -2.10 414.80 1790 ---- ---- ---- ---- 409.10 -2.00 411.10 1795 ---- ---- ---- ---- 405.50 -2.00 407.50 1800 ---- ---- ---- ---- 401.90 -2.00 403.90 1805 ---- ---- ---- ---- 398.30 -2.10 400.40 1810 ---- ---- ---- ---- 394.80 -2.00 396.80 1815 ---- ---- ---- ---- 391.30 -2.00 393.30 1820 ---- ---- ---- ---- 387.80 -2.00 389.80 1825 ---- ---- ---- ---- 384.30 -2.00 386.30 1830 ---- ---- ---- ---- 380.80 -2.00 382.80 1835 ---- ---- ---- ---- 377.40 -2.00 379.40 1840 ---- ---- ---- ---- 374.00 -2.00 376.00 1845 ---- ---- ---- ---- 370.60 -2.00 372.60 1850 ---- ---- ---- ---- 367.20 -2.00 369.20 1855 ---- ---- ---- ---- 363.90 -1.90 365.80 1860 ---- ---- ---- ---- 360.60 -1.90 362.50 1865 ---- ---- ---- ---- 357.30 -1.90 359.20 1870 ---- ---- ---- ---- 354.00 -2.00 356.00 1875 ---- ---- ---- ---- 350.80 -1.90 352.70 1880 ---- ---- ---- ---- 347.60 -1.90 349.50 1885 ---- ---- ---- ---- 344.40 -1.90 346.30 1890 ---- ---- ---- ---- 341.30 -1.90 343.20 1895 ---- ---- ---- ---- 338.20 -1.90 340.10 1900 ---- ---- ---- ---- 335.10 -1.90 337.00 1905 ---- ---- ---- ---- 332.00 -1.90 333.90 1910 ---- ---- ---- ---- 329.00 -1.90 330.90 1915 ---- ---- ---- ---- 326.10 -1.80 327.90 1920 ---- ---- ---- ---- 323.10 -1.90 325.00 1925 ---- ---- ---- ---- 320.20 -1.80 322.00 1930 ---- ---- ---- ---- 317.30 -1.80 319.10 1935 ---- ---- ---- ---- 314.50 -1.80 316.30 1940 ---- ---- ---- ---- 311.60 -1.90 313.50 1945 ---- ---- ---- ---- 308.90 -1.80 310.70 1950 ---- ---- ---- ---- 306.10 -1.80 307.90 1955 ---- ---- ---- ---- 303.40 -1.80 305.20 1960 ---- ---- ---- ---- 300.70 -1.80 302.50 1965 ---- ---- ---- ---- 298.00 -1.80 299.80 1970 ---- ---- ---- ---- 295.40 -1.80 297.20 1975 ---- ---- ---- ---- 292.80 -1.80 294.60 1980 ---- ---- ---- ---- 290.20 -1.80 292.00 1985 ---- ---- ---- ---- 287.70 -1.70 289.40 1990 ---- ---- ---- ---- 285.20 -1.70 286.90 1995 ---- ---- ---- ---- 282.70 -1.70 284.40 2000 ---- ---- ---- ---- 280.20 -1.80 282.00 2005 ---- ---- ---- ---- 277.80 -1.70 279.50 2010 ---- ---- ---- ---- 275.40 -1.70 277.10 2015 ---- ---- ---- ---- 273.00 -1.70 274.70 2020 ---- ---- ---- ---- 270.70 -1.70 272.40 2025 ---- ---- ---- ---- 268.40 -1.70 270.10 2030 ---- ---- ---- ---- 266.10 -1.70 267.80 2035 ---- ---- ---- ---- 263.80 -1.70 265.50 2040 ---- ---- ---- ---- 261.60 -1.60 263.20 2045 ---- ---- ---- ---- 259.40 -1.60 261.00 2050 ---- ---- ---- ---- 257.20 -1.60 258.80 2055 ---- ---- ---- ---- 255.00 -1.70 256.70 2060 ---- ---- ---- ---- 252.90 -1.60 254.50 2065 ---- ---- ---- ---- 250.80 -1.60 252.40 2070 ---- ---- ---- ---- 248.80 -1.60 250.40 2075 ---- ---- ---- ---- 246.70 -1.60 248.30 2080 ---- ---- ---- ---- 244.70 -1.60 246.30 2085 ---- ---- ---- ---- 242.70 -1.60 244.30 2090 ---- ---- ---- ---- 240.80 -1.60 242.40 2095 ---- ---- ---- ---- 238.90 -1.50 240.40 2100 ---- ---- ---- ---- 237.00 -1.50 238.50 2105 ---- ---- ---- ---- 235.10 -1.60 236.70 2110 ---- ---- ---- ---- 233.30 -1.50 234.80 2115 ---- ---- ---- ---- 231.50 -1.50 233.00 2120 ---- ---- ---- ---- 229.70 -1.60 231.30 2125 ---- ---- ---- ---- 228.00 -1.50 229.50 2130 ---- ---- ---- ---- 226.30 -1.50 227.80 2135 ---- ---- ---- ---- 224.60 -1.50 226.10 2140 ---- ---- ---- ---- 222.90 -1.50 224.40 2145 ---- ---- ---- ---- 221.30 -1.50 222.80 2150 ---- ---- ---- ---- 219.70 -1.50 221.20 2155 ---- ---- ---- ---- 218.20 -1.40 219.60 2160 ---- ---- ---- ---- 216.60 -1.50 218.10 2165 ---- ---- ---- ---- 215.10 -1.50 216.60 2170 ---- ---- ---- ---- 213.60 -1.50 215.10 2175 ---- ---- ---- ---- 212.10 -1.50 213.60 2180 ---- ---- ---- ---- 210.70 -1.40 212.10 2185 ---- ---- ---- ---- 209.30 -1.40 210.70 2190 ---- ---- ---- ---- 207.90 -1.40 209.30 2195 ---- ---- ---- ---- 206.50 -1.50 208.00 2200 ---- ---- ---- ---- 205.20 -1.40 206.60 2205 ---- ---- ---- ---- 203.90 -1.40 205.30 2210 ---- ---- ---- ---- 202.60 -1.40 204.00 2215 ---- ---- ---- ---- 201.30 -1.40 202.70 2220 ---- ---- ---- ---- 200.10 -1.30 201.40 2225 ---- ---- ---- ---- 198.80 -1.40 200.20 2230 ---- ---- ---- ---- 197.60 -1.40 199.00 2235 ---- ---- ---- ---- 196.40 -1.40 197.80 2240 ---- ---- ---- ---- 195.20 -1.40 196.60 2245 ---- ---- ---- ---- 194.10 -1.30 195.40 2250 ---- ---- ---- ---- 192.90 -1.40 194.30 2255 ---- ---- ---- ---- 191.80 -1.30 193.10 2260 ---- ---- ---- ---- 190.70 -1.30 192.00 2265 ---- ---- ---- ---- 189.60 -1.30 190.90 2270 ---- ---- ---- ---- 188.50 -1.40 189.90 2275 ---- ---- ---- ---- 187.50 -1.30 188.80 2280 ---- ---- ---- ---- 186.40 -1.30 187.70 2285 ---- ---- ---- ---- 185.40 -1.30 186.70 2290 ---- ---- ---- ---- 184.40 -1.30 185.70 2295 ---- ---- ---- ---- 183.40 -1.30 184.70 2300 ---- ---- ---- ---- 182.40 -1.30 183.70 2305 ---- ---- ---- ---- 181.40 -1.30 182.70 2310 ---- ---- ---- ---- 180.40 -1.30 181.70 2315 ---- ---- ---- ---- 179.50 -1.20 180.70 2320 ---- ---- ---- ---- 178.50 -1.30 179.80 2325 ---- ---- ---- ---- 177.60 -1.20 178.80 2330 ---- ---- ---- ---- 176.70 -1.20 177.90 2335 ---- ---- ---- ---- 175.70 -1.30 177.00 2340 ---- ---- ---- ---- 174.80 -1.30 176.10 2345 ---- ---- ---- ---- 173.90 -1.30 175.20 2350 ---- ---- ---- ---- 173.10 -1.20 174.30 2355 ---- ---- ---- ---- 172.20 -1.20 173.40 2360 ---- ---- ---- ---- 171.30 -1.20 172.50 2365 ---- ---- ---- ---- 170.50 -1.20 171.70 2370 ---- ---- ---- ---- 169.60 -1.20 170.80 2375 ---- ---- ---- ---- 168.80 -1.20 170.00 2380 ---- ---- ---- ---- 167.90 -1.20 169.10 2385 ---- ---- ---- ---- 167.10 -1.20 168.30 2390 ---- ---- ---- ---- 166.30 -1.20 167.50 2400 ---- ---- ---- ---- 164.70 -1.20 165.90 2410 ---- ---- ---- ---- 163.20 -1.10 164.30 2420 ---- ---- ---- ---- 161.60 -1.20 162.80 2425 ---- ---- ---- ---- 160.90 -1.10 162.00 2430 ---- ---- ---- ---- 160.20 -1.10 161.30 2440 ---- ---- ---- ---- 158.70 -1.10 159.80 2450 ---- ---- ---- ---- 157.30 -1.10 158.40 2460 ---- ---- ---- ---- 155.90 -1.10 157.00 2470 ---- ---- ---- ---- 154.50 -1.10 155.60 2475 ---- ---- ---- ---- 153.90 -1.10 155.00 2480 ---- ---- ---- ---- 153.20 -1.10 154.30 2500 ---- ---- ---- ---- 150.60 -1.10 151.70 2525 ---- ---- ---- ---- 147.60 -1.00 148.60 2550 ---- ---- ---- ---- 144.70 -1.00 145.70 2575 ---- ---- ---- ---- 141.90 -1.00 142.90 2600 ---- ---- ---- ---- 139.30 -1.00 140.30 2625 ---- ---- ---- ---- 136.90 -.90 137.80 2650 ---- ---- ---- ---- 134.50 -1.00 135.50 2675 ---- ---- ---- ---- 132.30 -1.00 133.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 810.60 -2.70 813.30 1350 ---- ---- ---- ---- 787.90 -2.70 790.60 1375 ---- ---- ---- ---- 765.50 -2.60 768.10 1400 ---- ---- ---- ---- 743.30 -2.60 745.90 1425 ---- ---- ---- ---- 721.40 -2.50 723.90 1450 ---- ---- ---- ---- 699.80 -2.40 702.20 1475 ---- ---- ---- ---- 678.40 -2.40 680.80 1500 ---- ---- ---- ---- 657.20 -2.40 659.60 1520 ---- ---- ---- ---- 640.50 -2.40 642.90 1525 ---- ---- ---- ---- 636.30 -2.40 638.70 1530 ---- ---- ---- ---- 632.20 -2.30 634.50 1540 ---- ---- ---- ---- 623.90 -2.30 626.20 1550 ---- ---- ---- ---- 615.70 -2.30 618.00 1560 ---- ---- ---- ---- 607.50 -2.30 609.80 1570 ---- ---- ---- ---- 599.30 -2.30 601.60 1575 ---- ---- ---- ---- 595.30 -2.30 597.60 1580 ---- ---- ---- ---- 591.20 -2.30 593.50 1590 ---- ---- ---- ---- 583.10 -2.30 585.40 1600 ---- ---- ---- ---- 575.10 -2.30 577.40 1610 ---- ---- ---- ---- 567.10 -2.30 569.40 1615 ---- ---- ---- ---- 563.10 -2.30 565.40 1620 ---- ---- ---- ---- 559.10 -2.30 561.40 1625 ---- ---- ---- ---- 555.20 -2.20 557.40 1630 ---- ---- ---- ---- 551.20 -2.30 553.50 1635 ---- ---- ---- ---- 547.30 -2.20 549.50 1640 ---- ---- ---- ---- 543.40 -2.20 545.60 1645 ---- ---- ---- ---- 539.40 -2.20 541.60 1650 ---- ---- ---- ---- 535.50 -2.20 537.70 1655 ---- ---- ---- ---- 531.60 -2.20 533.80 1660 ---- ---- ---- ---- 527.70 -2.20 529.90 1665 ---- ---- ---- ---- 523.80 -2.20 526.00 1670 ---- ---- ---- ---- 520.00 -2.20 522.20 1675 ---- ---- ---- ---- 516.10 -2.20 518.30 1680 ---- ---- ---- ---- 512.30 -2.10 514.40 1685 ---- ---- ---- ---- 508.40 -2.20 510.60 1690 ---- ---- ---- ---- 504.60 -2.10 506.70 1695 ---- ---- ---- ---- 500.80 -2.10 502.90 1700 ---- ---- ---- ---- 497.00 -2.10 499.10 1705 ---- ---- ---- ---- 493.20 -2.10 495.30 1710 ---- ---- ---- ---- 489.40 -2.10 491.50 1715 ---- ---- ---- ---- 485.60 -2.10 487.70 1720 ---- ---- ---- ---- 481.80 -2.10 483.90 1725 ---- ---- ---- ---- 478.10 -2.10 480.20 1730 ---- ---- ---- ---- 474.30 -2.10 476.40 1735 ---- ---- ---- ---- 470.60 -2.10 472.70 1740 ---- ---- ---- ---- 466.80 -2.10 468.90 1745 ---- ---- ---- ---- 463.10 -2.10 465.20 1750 ---- ---- ---- ---- 459.40 -2.10 461.50 1755 ---- ---- ---- ---- 455.70 -2.10 457.80 1760 ---- ---- ---- ---- 452.10 -2.00 454.10 1765 ---- ---- ---- ---- 448.40 -2.10 450.50 1770 ---- ---- ---- ---- 444.80 -2.00 446.80 1775 ---- ---- ---- ---- 441.10 -2.10 443.20 1780 ---- ---- ---- ---- 437.50 -2.10 439.60 1785 ---- ---- ---- ---- 433.90 -2.10 436.00 1790 ---- ---- ---- ---- 430.30 -2.10 432.40 1795 ---- ---- ---- ---- 426.80 -2.00 428.80 1800 ---- ---- ---- ---- 423.20 -2.00 425.20 1805 ---- ---- ---- ---- 419.70 -2.00 421.70 1810 ---- ---- ---- ---- 416.20 -2.00 418.20 1815 ---- ---- ---- ---- 412.70 -2.00 414.70 1820 ---- ---- ---- ---- 409.20 -2.00 411.20 1825 ---- ---- ---- ---- 405.80 -1.90 407.70 1830 ---- ---- ---- ---- 402.30 -2.00 404.30 1835 ---- ---- ---- ---- 398.90 -2.00 400.90 1840 ---- ---- ---- ---- 395.50 -2.00 397.50 1845 ---- ---- ---- ---- 392.20 -1.90 394.10 1850 ---- ---- ---- ---- 388.80 -2.00 390.80 1855 ---- ---- ---- ---- 385.50 -1.90 387.40 1860 ---- ---- ---- ---- 382.20 -1.90 384.10 1865 ---- ---- ---- ---- 378.90 -2.00 380.90 1870 ---- ---- ---- ---- 375.70 -1.90 377.60 1875 ---- ---- ---- ---- 372.50 -1.90 374.40 1880 ---- ---- ---- ---- 369.30 -1.90 371.20 1885 ---- ---- ---- ---- 366.20 -1.80 368.00 1890 ---- ---- ---- ---- 363.00 -1.90 364.90 1895 ---- ---- ---- ---- 359.90 -1.90 361.80 1900 ---- ---- ---- ---- 356.90 -1.80 358.70 1905 ---- ---- ---- ---- 353.80 -1.90 355.70 1910 ---- ---- ---- ---- 350.80 -1.90 352.70 1915 ---- ---- ---- ---- 347.80 -1.90 349.70 1920 ---- ---- ---- ---- 344.90 -1.80 346.70 1925 ---- ---- ---- ---- 342.00 -1.80 343.80 1930 ---- ---- ---- ---- 339.10 -1.80 340.90 1935 ---- ---- ---- ---- 336.30 -1.80 338.10 1940 ---- ---- ---- ---- 333.50 -1.80 335.30 1945 ---- ---- ---- ---- 330.70 -1.80 332.50 1950 ---- ---- ---- ---- 327.90 -1.80 329.70 1955 ---- ---- ---- ---- 325.20 -1.80 327.00 1960 ---- ---- ---- ---- 322.50 -1.80 324.30 1965 ---- ---- ---- ---- 319.90 -1.80 321.70 1970 ---- ---- ---- ---- 317.30 -1.70 319.00 1975 ---- ---- ---- ---- 314.70 -1.70 316.40 1980 ---- ---- ---- ---- 312.10 -1.80 313.90 1985 ---- ---- ---- ---- 309.60 -1.70 311.30 1990 ---- ---- ---- ---- 307.10 -1.70 308.80 1995 ---- ---- ---- ---- 304.60 -1.80 306.40 2000 ---- ---- ---- ---- 302.20 -1.70 303.90 2005 ---- ---- ---- ---- 299.80 -1.70 301.50 2010 ---- ---- ---- ---- 297.40 -1.70 299.10 2015 ---- ---- ---- ---- 295.00 -1.70 296.70 2020 ---- ---- ---- ---- 292.70 -1.70 294.40 2025 ---- ---- ---- ---- 290.40 -1.70 292.10 2030 ---- ---- ---- ---- 288.10 -1.70 289.80 2035 ---- ---- ---- ---- 285.90 -1.60 287.50 2040 ---- ---- ---- ---- 283.60 -1.70 285.30 2045 ---- ---- ---- ---- 281.50 -1.60 283.10 2050 ---- ---- ---- ---- 279.30 -1.60 280.90 2055 ---- ---- ---- ---- 277.10 -1.70 278.80 2060 ---- ---- ---- ---- 275.00 -1.60 276.60 2065 ---- ---- ---- ---- 272.90 -1.70 274.60 2070 ---- ---- ---- ---- 270.90 -1.60 272.50 2075 ---- ---- ---- ---- 268.80 -1.70 270.50 2080 ---- ---- ---- ---- 266.80 -1.60 268.40 2085 ---- ---- ---- ---- 264.90 -1.60 266.50 2090 ---- ---- ---- ---- 262.90 -1.60 264.50 2095 ---- ---- ---- ---- 261.00 -1.60 262.60 2100 ---- ---- ---- ---- 259.10 -1.60 260.70 2105 ---- ---- ---- ---- 257.30 -1.50 258.80 2110 ---- ---- ---- ---- 255.40 -1.60 257.00 2115 ---- ---- ---- ---- 253.60 -1.60 255.20 2120 ---- ---- ---- ---- 251.90 -1.50 253.40 2125 ---- ---- ---- ---- 250.10 -1.60 251.70 2130 ---- ---- ---- ---- 248.40 -1.50 249.90 2135 ---- ---- ---- ---- 246.70 -1.50 248.20 2140 ---- ---- ---- ---- 245.10 -1.50 246.60 2145 ---- ---- ---- ---- 243.50 -1.50 245.00 2150 ---- ---- ---- ---- 241.90 -1.50 243.40 2155 ---- ---- ---- ---- 240.30 -1.50 241.80 2160 ---- ---- ---- ---- 238.80 -1.40 240.20 2165 ---- ---- ---- ---- 237.30 -1.40 238.70 2170 ---- ---- ---- ---- 235.80 -1.40 237.20 2175 ---- ---- ---- ---- 234.30 -1.50 235.80 2180 ---- ---- ---- ---- 232.90 -1.40 234.30 2185 ---- ---- ---- ---- 231.50 -1.40 232.90 2190 ---- ---- ---- ---- 230.10 -1.40 231.50 2195 ---- ---- ---- ---- 228.70 -1.50 230.20 2200 ---- ---- ---- ---- 227.40 -1.40 228.80 2205 ---- ---- ---- ---- 226.10 -1.40 227.50 2210 ---- ---- ---- ---- 224.80 -1.40 226.20 2215 ---- ---- ---- ---- 223.60 -1.40 225.00 2220 ---- ---- ---- ---- 222.30 -1.40 223.70 2225 ---- ---- ---- ---- 221.10 -1.40 222.50 2230 ---- ---- ---- ---- 219.90 -1.40 221.30 2235 ---- ---- ---- ---- 218.70 -1.40 220.10 2240 ---- ---- ---- ---- 217.60 -1.30 218.90 2245 ---- ---- ---- ---- 216.40 -1.40 217.80 2250 ---- ---- ---- ---- 215.30 -1.40 216.70 2255 ---- ---- ---- ---- 214.20 -1.30 215.50 2260 ---- ---- ---- ---- 213.10 -1.30 214.40 2265 ---- ---- ---- ---- 212.00 -1.40 213.40 2270 ---- ---- ---- ---- 211.00 -1.30 212.30 2275 ---- ---- ---- ---- 209.90 -1.40 211.30 2280 ---- ---- ---- ---- 208.90 -1.30 210.20 2285 ---- ---- ---- ---- 207.90 -1.30 209.20 2290 ---- ---- ---- ---- 206.90 -1.30 208.20 2295 ---- ---- ---- ---- 205.90 -1.30 207.20 2300 ---- ---- ---- ---- 204.90 -1.40 206.30 2305 ---- ---- ---- ---- 204.00 -1.30 205.30 2310 ---- ---- ---- ---- 203.00 -1.30 204.30 2315 ---- ---- ---- ---- 202.10 -1.30 203.40 2320 ---- ---- ---- ---- 201.20 -1.30 202.50 2325 ---- ---- ---- ---- 200.30 -1.30 201.60 2330 ---- ---- ---- ---- 199.40 -1.20 200.60 2335 ---- ---- ---- ---- 198.50 -1.20 199.70 2340 ---- ---- ---- ---- 197.60 -1.30 198.90 2345 ---- ---- ---- ---- 196.70 -1.30 198.00 2350 ---- ---- ---- ---- 195.90 -1.20 197.10 2355 ---- ---- ---- ---- 195.00 -1.20 196.20 2360 ---- ---- ---- ---- 194.20 -1.20 195.40 2365 ---- ---- ---- ---- 193.30 -1.30 194.60 2370 ---- ---- ---- ---- 192.50 -1.20 193.70 2375 ---- ---- ---- ---- 191.70 -1.20 192.90 2380 ---- ---- ---- ---- 190.90 -1.20 192.10 2385 ---- ---- ---- ---- 190.10 -1.20 191.30 2390 ---- ---- ---- ---- 189.30 -1.20 190.50 2395 ---- ---- ---- ---- 188.50 -1.20 189.70 2400 ---- ---- ---- ---- 187.70 -1.20 188.90 2410 ---- ---- ---- ---- 186.20 -1.20 187.40 2420 ---- ---- ---- ---- 184.70 -1.20 185.90 2425 ---- ---- ---- ---- 184.00 -1.20 185.20 2430 ---- ---- ---- ---- 183.30 -1.10 184.40 2440 ---- ---- ---- ---- 181.80 -1.20 183.00 2450 ---- ---- ---- ---- 180.40 -1.20 181.60 2460 ---- ---- ---- ---- 179.10 -1.10 180.20 2470 ---- ---- ---- ---- 177.70 -1.20 178.90 2475 ---- ---- ---- ---- 177.10 -1.10 178.20 2480 ---- ---- ---- ---- 176.40 -1.20 177.60 2490 ---- ---- ---- ---- 175.20 -1.10 176.30 2500 ---- ---- ---- ---- 173.90 -1.10 175.00 2525 ---- ---- ---- ---- 170.90 -1.10 172.00 2550 ---- ---- ---- ---- 168.10 -1.10 169.20 2575 ---- ---- ---- ---- 165.40 -1.10 166.50 2600 ---- ---- ---- ---- 162.90 -1.00 163.90 2625 ---- ---- ---- ---- 160.50 -1.00 161.50 2650 ---- ---- ---- ---- 158.20 -1.00 159.20 2675 ---- ---- ---- ---- 156.00 -1.00 157.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 811.70 -2.60 814.30 1375 ---- ---- ---- ---- 789.60 -2.60 792.20 1400 ---- ---- ---- ---- 767.90 -2.50 770.40 1425 ---- ---- ---- ---- 746.30 -2.50 748.80 1450 ---- ---- ---- ---- 725.00 -2.50 727.50 1475 ---- ---- ---- ---- 704.00 -2.40 706.40 1500 ---- ---- ---- ---- 683.10 -2.40 685.50 1525 ---- ---- ---- ---- 662.50 -2.40 664.90 1530 ---- ---- ---- ---- 658.50 -2.30 660.80 1540 ---- ---- ---- ---- 650.30 -2.30 652.60 1550 ---- ---- ---- ---- 642.20 -2.30 644.50 1560 ---- ---- ---- ---- 634.10 -2.30 636.40 1570 ---- ---- ---- ---- 626.10 -2.30 628.40 1575 ---- ---- ---- ---- 622.10 -2.30 624.40 1580 ---- ---- ---- ---- 618.10 -2.30 620.40 1590 ---- ---- ---- ---- 610.10 -2.30 612.40 1600 ---- ---- ---- ---- 602.20 -2.20 604.40 1610 ---- ---- ---- ---- 594.30 -2.20 596.50 1620 ---- ---- ---- ---- 586.40 -2.30 588.70 1625 ---- ---- ---- ---- 582.50 -2.20 584.70 1630 ---- ---- ---- ---- 578.60 -2.20 580.80 1635 ---- ---- ---- ---- 574.70 -2.20 576.90 1640 ---- ---- ---- ---- 570.80 -2.20 573.00 1645 ---- ---- ---- ---- 566.90 -2.20 569.10 1650 ---- ---- ---- ---- 563.10 -2.20 565.30 1655 ---- ---- ---- ---- 559.20 -2.20 561.40 1660 ---- ---- ---- ---- 555.30 -2.20 557.50 1665 ---- ---- ---- ---- 551.50 -2.20 553.70 1670 ---- ---- ---- ---- 547.70 -2.20 549.90 1675 ---- ---- ---- ---- 543.90 -2.10 546.00 1680 ---- ---- ---- ---- 540.00 -2.20 542.20 1685 ---- ---- ---- ---- 536.20 -2.20 538.40 1690 ---- ---- ---- ---- 532.40 -2.20 534.60 1695 ---- ---- ---- ---- 528.70 -2.10 530.80 1700 ---- ---- ---- ---- 524.90 -2.10 527.00 1705 ---- ---- ---- ---- 521.10 -2.20 523.30 1710 ---- ---- ---- ---- 517.40 -2.10 519.50 1715 ---- ---- ---- ---- 513.60 -2.10 515.70 1720 ---- ---- ---- ---- 509.90 -2.10 512.00 1725 ---- ---- ---- ---- 506.10 -2.20 508.30 1730 ---- ---- ---- ---- 502.40 -2.10 504.50 1735 ---- ---- ---- ---- 498.70 -2.10 500.80 1740 ---- ---- ---- ---- 495.00 -2.10 497.10 1745 ---- ---- ---- ---- 491.30 -2.10 493.40 1750 ---- ---- ---- ---- 487.60 -2.10 489.70 1755 ---- ---- ---- ---- 484.00 -2.10 486.10 1760 ---- ---- ---- ---- 480.30 -2.10 482.40 1765 ---- ---- ---- ---- 476.70 -2.00 478.70 1770 ---- ---- ---- ---- 473.00 -2.10 475.10 1775 ---- ---- ---- ---- 469.40 -2.10 471.50 1780 ---- ---- ---- ---- 465.80 -2.10 467.90 1785 ---- ---- ---- ---- 462.20 -2.10 464.30 1790 ---- ---- ---- ---- 458.60 -2.10 460.70 1795 ---- ---- ---- ---- 455.10 -2.00 457.10 1800 ---- ---- ---- ---- 451.50 -2.00 453.50 1805 ---- ---- ---- ---- 448.00 -2.00 450.00 1810 ---- ---- ---- ---- 444.40 -2.10 446.50 1815 ---- ---- ---- ---- 440.90 -2.00 442.90 1820 ---- ---- ---- ---- 437.50 -2.00 439.50 1825 ---- ---- ---- ---- 434.00 -2.00 436.00 1830 ---- ---- ---- ---- 430.50 -2.00 432.50 1835 ---- ---- ---- ---- 427.10 -2.00 429.10 1840 ---- ---- ---- ---- 423.70 -2.00 425.70 1845 ---- ---- ---- ---- 420.30 -2.00 422.30 1850 ---- ---- ---- ---- 416.90 -2.00 418.90 1855 ---- ---- ---- ---- 413.60 -1.90 415.50 1860 ---- ---- ---- ---- 410.20 -2.00 412.20 1865 ---- ---- ---- ---- 406.90 -2.00 408.90 1870 ---- ---- ---- ---- 403.70 -1.90 405.60 1875 ---- ---- ---- ---- 400.40 -1.90 402.30 1880 ---- ---- ---- ---- 397.20 -1.90 399.10 1885 ---- ---- ---- ---- 394.00 -1.90 395.90 1890 ---- ---- ---- ---- 390.80 -1.90 392.70 1895 ---- ---- ---- ---- 387.60 -1.90 389.50 1900 ---- ---- ---- ---- 384.50 -1.90 386.40 1905 ---- ---- ---- ---- 381.40 -1.90 383.30 1910 ---- ---- ---- ---- 378.30 -1.90 380.20 1915 ---- ---- ---- ---- 375.30 -1.90 377.20 1920 ---- ---- ---- ---- 372.30 -1.90 374.20 1925 ---- ---- ---- ---- 369.30 -1.90 371.20 1930 ---- ---- ---- ---- 366.40 -1.80 368.20 1935 ---- ---- ---- ---- 363.50 -1.80 365.30 1940 ---- ---- ---- ---- 360.60 -1.80 362.40 1945 ---- ---- ---- ---- 357.70 -1.90 359.60 1950 ---- ---- ---- ---- 354.90 -1.80 356.70 1955 ---- ---- ---- ---- 352.10 -1.90 354.00 1960 ---- ---- ---- ---- 349.40 -1.80 351.20 1965 ---- ---- ---- ---- 346.70 -1.80 348.50 1970 ---- ---- ---- ---- 344.00 -1.80 345.80 1975 ---- ---- ---- ---- 341.40 -1.70 343.10 1980 ---- ---- ---- ---- 338.70 -1.80 340.50 1985 ---- ---- ---- ---- 336.20 -1.70 337.90 1990 ---- ---- ---- ---- 333.60 -1.80 335.40 1995 ---- ---- ---- ---- 331.10 -1.70 332.80 2000 ---- ---- ---- ---- 328.60 -1.70 330.30 2005 ---- ---- ---- ---- 326.10 -1.80 327.90 2010 ---- ---- ---- ---- 323.70 -1.70 325.40 2015 ---- ---- ---- ---- 321.30 -1.70 323.00 2020 ---- ---- ---- ---- 318.90 -1.70 320.60 2025 ---- ---- ---- ---- 316.60 -1.70 318.30 2030 ---- ---- ---- ---- 314.20 -1.70 315.90 2035 ---- ---- ---- ---- 311.90 -1.70 313.60 2040 ---- ---- ---- ---- 309.70 -1.70 311.40 2045 ---- ---- ---- ---- 307.40 -1.70 309.10 2050 ---- ---- ---- ---- 305.20 -1.70 306.90 2055 ---- ---- ---- ---- 303.00 -1.70 304.70 2060 ---- ---- ---- ---- 300.90 -1.60 302.50 2065 ---- ---- ---- ---- 298.70 -1.70 300.40 2070 ---- ---- ---- ---- 296.60 -1.60 298.20 2075 ---- ---- ---- ---- 294.50 -1.70 296.20 2080 ---- ---- ---- ---- 292.50 -1.60 294.10 2085 ---- ---- ---- ---- 290.40 -1.70 292.10 2090 ---- ---- ---- ---- 288.40 -1.70 290.10 2095 ---- ---- ---- ---- 286.50 -1.60 288.10 2100 ---- ---- ---- ---- 284.50 -1.60 286.10 2105 ---- ---- ---- ---- 282.60 -1.60 284.20 2110 ---- ---- ---- ---- 280.70 -1.60 282.30 2115 ---- ---- ---- ---- 278.90 -1.50 280.40 2120 ---- ---- ---- ---- 277.00 -1.60 278.60 2125 ---- ---- ---- ---- 275.20 -1.60 276.80 2130 ---- ---- ---- ---- 273.50 -1.50 275.00 2135 ---- ---- ---- ---- 271.70 -1.60 273.30 2140 ---- ---- ---- ---- 270.00 -1.50 271.50 2145 ---- ---- ---- ---- 268.30 -1.60 269.90 2150 ---- ---- ---- ---- 266.70 -1.50 268.20 2155 ---- ---- ---- ---- 265.00 -1.60 266.60 2160 ---- ---- ---- ---- 263.40 -1.60 265.00 2165 ---- ---- ---- ---- 261.90 -1.50 263.40 2170 ---- ---- ---- ---- 260.30 -1.50 261.80 2175 ---- ---- ---- ---- 258.80 -1.50 260.30 2180 ---- ---- ---- ---- 257.40 -1.40 258.80 2185 ---- ---- ---- ---- 255.90 -1.50 257.40 2190 ---- ---- ---- ---- 254.50 -1.50 256.00 2195 ---- ---- ---- ---- 253.10 -1.50 254.60 2200 ---- ---- ---- ---- 251.70 -1.50 253.20 2205 ---- ---- ---- ---- 250.40 -1.40 251.80 2210 ---- ---- ---- ---- 249.00 -1.50 250.50 2215 ---- ---- ---- ---- 247.70 -1.50 249.20 2220 ---- ---- ---- ---- 246.50 -1.40 247.90 2225 ---- ---- ---- ---- 245.20 -1.40 246.60 2230 ---- ---- ---- ---- 244.00 -1.40 245.40 2235 ---- ---- ---- ---- 242.80 -1.40 244.20 2240 ---- ---- ---- ---- 241.60 -1.40 243.00 2245 ---- ---- ---- ---- 240.40 -1.40 241.80 2250 ---- ---- ---- ---- 239.30 -1.40 240.70 2255 ---- ---- ---- ---- 238.20 -1.40 239.60 2260 ---- ---- ---- ---- 237.10 -1.30 238.40 2265 ---- ---- ---- ---- 236.00 -1.40 237.40 2270 ---- ---- ---- ---- 234.90 -1.40 236.30 2275 ---- ---- ---- ---- 233.80 -1.40 235.20 2280 ---- ---- ---- ---- 232.80 -1.40 234.20 2285 ---- ---- ---- ---- 231.80 -1.40 233.20 2290 ---- ---- ---- ---- 230.80 -1.40 232.20 2295 ---- ---- ---- ---- 229.80 -1.40 231.20 2300 ---- ---- ---- ---- 228.80 -1.40 230.20 2305 ---- ---- ---- ---- 227.90 -1.30 229.20 2310 ---- ---- ---- ---- 226.90 -1.40 228.30 2315 ---- ---- ---- ---- 226.00 -1.30 227.30 2320 ---- ---- ---- ---- 225.10 -1.30 226.40 2325 ---- ---- ---- ---- 224.20 -1.30 225.50 2330 ---- ---- ---- ---- 223.30 -1.30 224.60 2335 ---- ---- ---- ---- 222.40 -1.30 223.70 2340 ---- ---- ---- ---- 221.50 -1.30 222.80 2345 ---- ---- ---- ---- 220.60 -1.40 222.00 2350 ---- ---- ---- ---- 219.80 -1.30 221.10 2355 ---- ---- ---- ---- 218.90 -1.30 220.20 2360 ---- ---- ---- ---- 218.10 -1.30 219.40 2365 ---- ---- ---- ---- 217.30 -1.30 218.60 2370 ---- ---- ---- ---- 216.50 -1.20 217.70 2375 ---- ---- ---- ---- 215.60 -1.30 216.90 2380 ---- ---- ---- ---- 214.80 -1.30 216.10 2385 ---- ---- ---- ---- 214.10 -1.20 215.30 2390 ---- ---- ---- ---- 213.30 -1.20 214.50 2400 ---- ---- ---- ---- 211.70 -1.30 213.00 2410 ---- ---- ---- ---- 210.20 -1.30 211.50 2420 ---- ---- ---- ---- 208.70 -1.30 210.00 2425 ---- ---- ---- ---- 208.00 -1.30 209.30 2430 ---- ---- ---- ---- 207.30 -1.20 208.50 2440 ---- ---- ---- ---- 205.90 -1.20 207.10 2450 ---- ---- ---- ---- 204.50 -1.20 205.70 2460 ---- ---- ---- ---- 203.20 -1.20 204.40 2470 ---- ---- ---- ---- 201.80 -1.20 203.00 2475 ---- ---- ---- ---- 201.20 -1.20 202.40 2480 ---- ---- ---- ---- 200.60 -1.10 201.70 2500 ---- ---- ---- ---- 198.10 -1.10 199.20 2525 ---- ---- ---- ---- 195.10 -1.10 196.20 2550 ---- ---- ---- ---- 192.30 -1.10 193.40 2575 ---- ---- ---- ---- 189.60 -1.20 190.80 2600 ---- ---- ---- ---- 187.10 -1.10 188.20 2625 ---- ---- ---- ---- 184.70 -1.10 185.80 2650 ---- ---- ---- ---- 182.50 -1.10 183.60 2675 ---- ---- ---- ---- 180.40 -1.10 181.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 826.20 -2.60 828.80 1375 ---- ---- ---- ---- 804.60 -2.50 807.10 1400 ---- ---- ---- ---- 783.10 -2.50 785.60 1425 ---- ---- ---- ---- 762.00 -2.40 764.40 1450 ---- ---- ---- ---- 741.00 -2.50 743.50 1475 ---- ---- ---- ---- 720.30 -2.40 722.70 1500 ---- ---- ---- ---- 699.80 -2.40 702.20 1525 ---- ---- ---- ---- 679.50 -2.40 681.90 1550 ---- ---- ---- ---- 659.50 -2.30 661.80 1560 ---- ---- ---- ---- 651.50 -2.30 653.80 1570 ---- ---- ---- ---- 643.60 -2.30 645.90 1575 ---- ---- ---- ---- 639.60 -2.30 641.90 1580 ---- ---- ---- ---- 635.70 -2.30 638.00 1590 ---- ---- ---- ---- 627.80 -2.30 630.10 1600 ---- ---- ---- ---- 620.00 -2.30 622.30 1610 ---- ---- ---- ---- 612.20 -2.30 614.50 1620 ---- ---- ---- ---- 604.50 -2.20 606.70 1625 ---- ---- ---- ---- 600.60 -2.20 602.80 1630 ---- ---- ---- ---- 596.70 -2.30 599.00 1640 ---- ---- ---- ---- 589.10 -2.20 591.30 1650 ---- ---- ---- ---- 581.40 -2.20 583.60 1655 ---- ---- ---- ---- 577.60 -2.20 579.80 1660 ---- ---- ---- ---- 573.80 -2.20 576.00 1665 ---- ---- ---- ---- 570.00 -2.20 572.20 1670 ---- ---- ---- ---- 566.20 -2.20 568.40 1675 ---- ---- ---- ---- 562.40 -2.20 564.60 1680 ---- ---- ---- ---- 558.70 -2.10 560.80 1685 ---- ---- ---- ---- 554.90 -2.20 557.10 1690 ---- ---- ---- ---- 551.20 -2.10 553.30 1695 ---- ---- ---- ---- 547.40 -2.20 549.60 1700 ---- ---- ---- ---- 543.70 -2.10 545.80 1705 ---- ---- ---- ---- 540.00 -2.10 542.10 1710 ---- ---- ---- ---- 536.20 -2.20 538.40 1715 ---- ---- ---- ---- 532.50 -2.20 534.70 1720 ---- ---- ---- ---- 528.80 -2.20 531.00 1725 ---- ---- ---- ---- 525.20 -2.10 527.30 1730 ---- ---- ---- ---- 521.50 -2.10 523.60 1735 ---- ---- ---- ---- 517.80 -2.10 519.90 1740 ---- ---- ---- ---- 514.10 -2.10 516.20 1745 ---- ---- ---- ---- 510.50 -2.10 512.60 1750 ---- ---- ---- ---- 506.80 -2.10 508.90 1755 ---- ---- ---- ---- 503.20 -2.10 505.30 1760 ---- ---- ---- ---- 499.60 -2.10 501.70 1765 ---- ---- ---- ---- 496.00 -2.00 498.00 1770 ---- ---- ---- ---- 492.40 -2.00 494.40 1775 ---- ---- ---- ---- 488.80 -2.00 490.80 1780 ---- ---- ---- ---- 485.20 -2.00 487.20 1785 ---- ---- ---- ---- 481.60 -2.10 483.70 1790 ---- ---- ---- ---- 478.00 -2.10 480.10 1795 ---- ---- ---- ---- 474.50 -2.00 476.50 1800 ---- ---- ---- ---- 471.00 -2.00 473.00 1805 ---- ---- ---- ---- 467.50 -2.00 469.50 1810 ---- ---- ---- ---- 463.90 -2.10 466.00 1815 ---- ---- ---- ---- 460.50 -2.00 462.50 1820 ---- ---- ---- ---- 457.00 -2.00 459.00 1825 ---- ---- ---- ---- 453.50 -2.00 455.50 1830 ---- ---- ---- ---- 450.10 -2.00 452.10 1835 ---- ---- ---- ---- 446.70 -2.00 448.70 1840 ---- ---- ---- ---- 443.30 -1.90 445.20 1845 ---- ---- ---- ---- 439.90 -2.00 441.90 1850 ---- ---- ---- ---- 436.50 -2.00 438.50 1855 ---- ---- ---- ---- 433.20 -1.90 435.10 1860 ---- ---- ---- ---- 429.80 -2.00 431.80 1865 ---- ---- ---- ---- 426.50 -2.00 428.50 1870 ---- ---- ---- ---- 423.30 -1.90 425.20 1875 ---- ---- ---- ---- 420.00 -1.90 421.90 1880 ---- ---- ---- ---- 416.80 -1.90 418.70 1885 ---- ---- ---- ---- 413.60 -1.90 415.50 1890 ---- ---- ---- ---- 410.40 -1.90 412.30 1895 ---- ---- ---- ---- 407.20 -1.90 409.10 1900 ---- ---- ---- ---- 404.10 -1.90 406.00 1905 ---- ---- ---- ---- 401.00 -1.90 402.90 1910 ---- ---- ---- ---- 397.90 -1.90 399.80 1915 ---- ---- ---- ---- 394.90 -1.80 396.70 1920 ---- ---- ---- ---- 391.80 -1.90 393.70 1925 ---- ---- ---- ---- 388.90 -1.80 390.70 1930 ---- ---- ---- ---- 385.90 -1.90 387.80 1935 ---- ---- ---- ---- 383.00 -1.80 384.80 1940 ---- ---- ---- ---- 380.10 -1.80 381.90 1945 ---- ---- ---- ---- 377.20 -1.90 379.10 1950 ---- ---- ---- ---- 374.40 -1.80 376.20 1955 ---- ---- ---- ---- 371.60 -1.80 373.40 1960 ---- ---- ---- ---- 368.80 -1.80 370.60 1965 ---- ---- ---- ---- 366.10 -1.80 367.90 1970 ---- ---- ---- ---- 363.40 -1.80 365.20 1975 ---- ---- ---- ---- 360.70 -1.80 362.50 1980 ---- ---- ---- ---- 358.10 -1.80 359.90 1985 ---- ---- ---- ---- 355.50 -1.80 357.30 1990 ---- ---- ---- ---- 353.00 -1.70 354.70 1995 ---- ---- ---- ---- 350.40 -1.80 352.20 2000 ---- ---- ---- ---- 347.90 -1.80 349.70 2005 ---- ---- ---- ---- 345.50 -1.70 347.20 2010 ---- ---- ---- ---- 343.00 -1.80 344.80 2015 ---- ---- ---- ---- 340.60 -1.80 342.40 2020 ---- ---- ---- ---- 338.20 -1.80 340.00 2025 ---- ---- ---- ---- 335.90 -1.70 337.60 2030 ---- ---- ---- ---- 333.60 -1.70 335.30 2035 ---- ---- ---- ---- 331.30 -1.70 333.00 2040 ---- ---- ---- ---- 329.00 -1.70 330.70 2045 ---- ---- ---- ---- 326.70 -1.80 328.50 2050 ---- ---- ---- ---- 324.50 -1.70 326.20 2055 ---- ---- ---- ---- 322.30 -1.70 324.00 2060 ---- ---- ---- ---- 320.20 -1.70 321.90 2065 ---- ---- ---- ---- 318.00 -1.70 319.70 2070 ---- ---- ---- ---- 315.90 -1.70 317.60 2075 ---- ---- ---- ---- 313.80 -1.70 315.50 2080 ---- ---- ---- ---- 311.80 -1.60 313.40 2085 ---- ---- ---- ---- 309.80 -1.60 311.40 2090 ---- ---- ---- ---- 307.80 -1.60 309.40 2095 ---- ---- ---- ---- 305.80 -1.60 307.40 2100 ---- ---- ---- ---- 303.80 -1.70 305.50 2105 ---- ---- ---- ---- 301.90 -1.60 303.50 2110 ---- ---- ---- ---- 300.00 -1.60 301.60 2115 ---- ---- ---- ---- 298.10 -1.70 299.80 2120 ---- ---- ---- ---- 296.30 -1.60 297.90 2125 ---- ---- ---- ---- 294.50 -1.60 296.10 2130 ---- ---- ---- ---- 292.70 -1.60 294.30 2135 ---- ---- ---- ---- 291.00 -1.60 292.60 2140 ---- ---- ---- ---- 289.30 -1.50 290.80 2145 ---- ---- ---- ---- 287.60 -1.50 289.10 2150 ---- ---- ---- ---- 285.90 -1.60 287.50 2155 ---- ---- ---- ---- 284.30 -1.50 285.80 2160 ---- ---- ---- ---- 282.70 -1.50 284.20 2165 ---- ---- ---- ---- 281.10 -1.50 282.60 2170 ---- ---- ---- ---- 279.50 -1.60 281.10 2175 ---- ---- ---- ---- 278.00 -1.60 279.60 2180 ---- ---- ---- ---- 276.50 -1.60 278.10 2185 ---- ---- ---- ---- 275.10 -1.50 276.60 2190 ---- ---- ---- ---- 273.70 -1.50 275.20 2195 ---- ---- ---- ---- 272.30 -1.50 273.80 2200 ---- ---- ---- ---- 270.90 -1.50 272.40 2205 ---- ---- ---- ---- 269.50 -1.50 271.00 2210 ---- ---- ---- ---- 268.20 -1.50 269.70 2215 ---- ---- ---- ---- 266.90 -1.50 268.40 2220 ---- ---- ---- ---- 265.60 -1.50 267.10 2225 ---- ---- ---- ---- 264.40 -1.50 265.90 2230 ---- ---- ---- ---- 263.20 -1.40 264.60 2235 ---- ---- ---- ---- 262.00 -1.40 263.40 2240 ---- ---- ---- ---- 260.80 -1.40 262.20 2245 ---- ---- ---- ---- 259.60 -1.50 261.10 2250 ---- ---- ---- ---- 258.50 -1.40 259.90 2255 ---- ---- ---- ---- 257.40 -1.40 258.80 2260 ---- ---- ---- ---- 256.30 -1.40 257.70 2265 ---- ---- ---- ---- 255.20 -1.40 256.60 2270 ---- ---- ---- ---- 254.20 -1.40 255.60 2275 ---- ---- ---- ---- 253.10 -1.40 254.50 2280 ---- ---- ---- ---- 252.10 -1.40 253.50 2285 ---- ---- ---- ---- 251.10 -1.40 252.50 2290 ---- ---- ---- ---- 250.10 -1.40 251.50 2295 ---- ---- ---- ---- 249.20 -1.30 250.50 2300 ---- ---- ---- ---- 248.20 -1.40 249.60 2305 ---- ---- ---- ---- 247.30 -1.40 248.70 2310 ---- ---- ---- ---- 246.30 -1.40 247.70 2315 ---- ---- ---- ---- 245.40 -1.40 246.80 2320 ---- ---- ---- ---- 244.50 -1.40 245.90 2325 ---- ---- ---- ---- 243.70 -1.30 245.00 2330 ---- ---- ---- ---- 242.80 -1.40 244.20 2335 ---- ---- ---- ---- 241.90 -1.40 243.30 2340 ---- ---- ---- ---- 241.10 -1.30 242.40 2345 ---- ---- ---- ---- 240.30 -1.30 241.60 2350 ---- ---- ---- ---- 239.40 -1.40 240.80 2355 ---- ---- ---- ---- 238.60 -1.40 240.00 2360 ---- ---- ---- ---- 237.80 -1.30 239.10 2365 ---- ---- ---- ---- 237.00 -1.30 238.30 2370 ---- ---- ---- ---- 236.20 -1.40 237.60 2375 ---- ---- ---- ---- 235.50 -1.30 236.80 2380 ---- ---- ---- ---- 234.70 -1.30 236.00 2385 ---- ---- ---- ---- 233.90 -1.30 235.20 2390 ---- ---- ---- ---- 233.20 -1.30 234.50 2395 ---- ---- ---- ---- 232.40 -1.30 233.70 2400 ---- ---- ---- ---- 231.70 -1.30 233.00 2410 ---- ---- ---- ---- 230.30 -1.30 231.60 2420 ---- ---- ---- ---- 228.90 -1.20 230.10 2425 ---- ---- ---- ---- 228.20 -1.20 229.40 2430 ---- ---- ---- ---- 227.50 -1.30 228.80 2440 ---- ---- ---- ---- 226.10 -1.30 227.40 2450 ---- ---- ---- ---- 224.80 -1.30 226.10 2460 ---- ---- ---- ---- 223.50 -1.30 224.80 2470 ---- ---- ---- ---- 222.30 -1.20 223.50 2475 ---- ---- ---- ---- 221.70 -1.20 222.90 2480 ---- ---- ---- ---- 221.10 -1.20 222.30 2490 ---- ---- ---- ---- 219.90 -1.20 221.10 2500 ---- ---- ---- ---- 218.70 -1.20 219.90 2525 ---- ---- ---- ---- 215.90 -1.20 217.10 2550 ---- ---- ---- ---- 213.20 -1.20 214.40 2575 ---- ---- ---- ---- 210.70 -1.20 211.90 2600 ---- ---- ---- ---- 208.30 -1.20 209.50 2625 ---- ---- ---- ---- 206.00 -1.20 207.20 2650 ---- ---- ---- ---- 203.90 -1.10 205.00 2675 ---- ---- ---- ---- 201.90 -1.10 203.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 826.80 -2.60 829.40 1400 ---- ---- ---- ---- 805.70 -2.50 808.20 1425 ---- ---- ---- ---- 784.80 -2.50 787.30 1450 ---- ---- ---- ---- 764.10 -2.50 766.60 1475 ---- ---- ---- ---- 743.60 -2.50 746.10 1500 ---- ---- ---- ---- 723.40 -2.40 725.80 1525 ---- ---- ---- ---- 703.30 -2.40 705.70 1550 ---- ---- ---- ---- 683.50 -2.30 685.80 1570 ---- ---- ---- ---- 667.80 -2.30 670.10 1575 ---- ---- ---- ---- 663.90 -2.30 666.20 1580 ---- ---- ---- ---- 660.00 -2.30 662.30 1590 ---- ---- ---- ---- 652.20 -2.30 654.50 1600 ---- ---- ---- ---- 644.50 -2.20 646.70 1610 ---- ---- ---- ---- 636.70 -2.30 639.00 1620 ---- ---- ---- ---- 629.10 -2.20 631.30 1625 ---- ---- ---- ---- 625.20 -2.30 627.50 1630 ---- ---- ---- ---- 621.40 -2.30 623.70 1640 ---- ---- ---- ---- 613.80 -2.20 616.00 1650 ---- ---- ---- ---- 606.20 -2.20 608.40 1660 ---- ---- ---- ---- 598.70 -2.20 600.90 1670 ---- ---- ---- ---- 591.10 -2.20 593.30 1675 ---- ---- ---- ---- 587.40 -2.20 589.60 1680 ---- ---- ---- ---- 583.70 -2.20 585.90 1685 ---- ---- ---- ---- 579.90 -2.20 582.10 1690 ---- ---- ---- ---- 576.20 -2.20 578.40 1695 ---- ---- ---- ---- 572.50 -2.20 574.70 1700 ---- ---- ---- ---- 568.80 -2.20 571.00 1705 ---- ---- ---- ---- 565.10 -2.20 567.30 1710 ---- ---- ---- ---- 561.40 -2.20 563.60 1715 ---- ---- ---- ---- 557.70 -2.20 559.90 1720 ---- ---- ---- ---- 554.00 -2.20 556.20 1725 ---- ---- ---- ---- 550.40 -2.10 552.50 1730 ---- ---- ---- ---- 546.70 -2.20 548.90 1735 ---- ---- ---- ---- 543.10 -2.10 545.20 1740 ---- ---- ---- ---- 539.40 -2.20 541.60 1745 ---- ---- ---- ---- 535.80 -2.10 537.90 1750 ---- ---- ---- ---- 532.20 -2.10 534.30 1755 ---- ---- ---- ---- 528.60 -2.10 530.70 1760 ---- ---- ---- ---- 524.90 -2.10 527.00 1765 ---- ---- ---- ---- 521.40 -2.00 523.40 1770 ---- ---- ---- ---- 517.80 -2.00 519.80 1775 ---- ---- ---- ---- 514.20 -2.10 516.30 1780 ---- ---- ---- ---- 510.60 -2.10 512.70 1785 ---- ---- ---- ---- 507.00 -2.10 509.10 1790 ---- ---- ---- ---- 503.50 -2.00 505.50 1795 ---- ---- ---- ---- 499.90 -2.10 502.00 1800 ---- ---- ---- ---- 496.40 -2.10 498.50 1805 ---- ---- ---- ---- 492.90 -2.00 494.90 1810 ---- ---- ---- ---- 489.40 -2.00 491.40 1815 ---- ---- ---- ---- 485.90 -2.00 487.90 1820 ---- ---- ---- ---- 482.40 -2.00 484.40 1825 ---- ---- ---- ---- 478.90 -2.00 480.90 1830 ---- ---- ---- ---- 475.50 -2.00 477.50 1835 ---- ---- ---- ---- 472.00 -2.00 474.00 1840 ---- ---- ---- ---- 468.60 -2.00 470.60 1845 ---- ---- ---- ---- 465.20 -2.00 467.20 1850 ---- ---- ---- ---- 461.80 -2.00 463.80 1855 ---- ---- ---- ---- 458.40 -2.00 460.40 1860 ---- ---- ---- ---- 455.10 -1.90 457.00 1865 ---- ---- ---- ---- 451.70 -2.00 453.70 1870 ---- ---- ---- ---- 448.40 -2.00 450.40 1875 ---- ---- ---- ---- 445.10 -2.00 447.10 1880 ---- ---- ---- ---- 441.80 -2.00 443.80 1885 ---- ---- ---- ---- 438.60 -1.90 440.50 1890 ---- ---- ---- ---- 435.30 -2.00 437.30 1895 ---- ---- ---- ---- 432.10 -2.00 434.10 1900 ---- ---- ---- ---- 429.00 -1.90 430.90 1905 ---- ---- ---- ---- 425.80 -1.90 427.70 1910 ---- ---- ---- ---- 422.70 -1.90 424.60 1915 ---- ---- ---- ---- 419.50 -2.00 421.50 1920 ---- ---- ---- ---- 416.50 -1.90 418.40 1925 ---- ---- ---- ---- 413.40 -1.90 415.30 1930 ---- ---- ---- ---- 410.40 -1.90 412.30 1935 ---- ---- ---- ---- 407.40 -1.90 409.30 1940 ---- ---- ---- ---- 404.40 -1.90 406.30 1945 ---- ---- ---- ---- 401.50 -1.80 403.30 1950 ---- ---- ---- ---- 398.60 -1.80 400.40 1955 ---- ---- ---- ---- 395.70 -1.80 397.50 1960 ---- ---- ---- ---- 392.80 -1.90 394.70 1965 ---- ---- ---- ---- 390.00 -1.90 391.90 1970 ---- ---- ---- ---- 387.20 -1.90 389.10 1975 ---- ---- ---- ---- 384.50 -1.80 386.30 1980 ---- ---- ---- ---- 381.80 -1.80 383.60 1985 ---- ---- ---- ---- 379.10 -1.80 380.90 1990 ---- ---- ---- ---- 376.50 -1.80 378.30 1995 ---- ---- ---- ---- 373.90 -1.80 375.70 2000 ---- ---- ---- ---- 371.30 -1.80 373.10 2005 ---- ---- ---- ---- 368.80 -1.70 370.50 2010 ---- ---- ---- ---- 366.30 -1.70 368.00 2015 ---- ---- ---- ---- 363.80 -1.80 365.60 2020 ---- ---- ---- ---- 361.30 -1.80 363.10 2025 ---- ---- ---- ---- 358.90 -1.80 360.70 2030 ---- ---- ---- ---- 356.50 -1.80 358.30 2035 ---- ---- ---- ---- 354.20 -1.70 355.90 2040 ---- ---- ---- ---- 351.90 -1.70 353.60 2045 ---- ---- ---- ---- 349.60 -1.70 351.30 2050 ---- ---- ---- ---- 347.30 -1.70 349.00 2055 ---- ---- ---- ---- 345.10 -1.70 346.80 2060 ---- ---- ---- ---- 342.80 -1.70 344.50 2065 ---- ---- ---- ---- 340.70 -1.70 342.40 2070 ---- ---- ---- ---- 338.50 -1.70 340.20 2075 ---- ---- ---- ---- 336.40 -1.60 338.00 2080 ---- ---- ---- ---- 334.20 -1.70 335.90 2085 ---- ---- ---- ---- 332.20 -1.60 333.80 2090 ---- ---- ---- ---- 330.10 -1.70 331.80 2095 ---- ---- ---- ---- 328.10 -1.60 329.70 2100 ---- ---- ---- ---- 326.10 -1.60 327.70 2105 ---- ---- ---- ---- 324.10 -1.60 325.70 2110 ---- ---- ---- ---- 322.10 -1.70 323.80 2115 ---- ---- ---- ---- 320.20 -1.70 321.90 2120 ---- ---- ---- ---- 318.30 -1.70 320.00 2125 ---- ---- ---- ---- 316.50 -1.60 318.10 2130 ---- ---- ---- ---- 314.60 -1.60 316.20 2135 ---- ---- ---- ---- 312.80 -1.60 314.40 2140 ---- ---- ---- ---- 311.00 -1.60 312.60 2145 ---- ---- ---- ---- 309.30 -1.60 310.90 2150 ---- ---- ---- ---- 307.50 -1.60 309.10 2155 ---- ---- ---- ---- 305.80 -1.60 307.40 2160 ---- ---- ---- ---- 304.20 -1.60 305.80 2165 ---- ---- ---- ---- 302.50 -1.60 304.10 2170 ---- ---- ---- ---- 300.90 -1.60 302.50 2175 ---- ---- ---- ---- 299.40 -1.50 300.90 2180 ---- ---- ---- ---- 297.80 -1.60 299.40 2185 ---- ---- ---- ---- 296.30 -1.50 297.80 2190 ---- ---- ---- ---- 294.80 -1.60 296.40 2195 ---- ---- ---- ---- 293.30 -1.60 294.90 2200 ---- ---- ---- ---- 291.90 -1.60 293.50 2205 ---- ---- ---- ---- 290.50 -1.50 292.00 2210 ---- ---- ---- ---- 289.10 -1.60 290.70 2215 ---- ---- ---- ---- 287.80 -1.50 289.30 2220 ---- ---- ---- ---- 286.50 -1.50 288.00 2225 ---- ---- ---- ---- 285.20 -1.50 286.70 2230 ---- ---- ---- ---- 283.90 -1.50 285.40 2235 ---- ---- ---- ---- 282.70 -1.50 284.20 2240 ---- ---- ---- ---- 281.50 -1.50 283.00 2245 ---- ---- ---- ---- 280.30 -1.50 281.80 2250 ---- ---- ---- ---- 279.10 -1.50 280.60 2255 ---- ---- ---- ---- 278.00 -1.50 279.50 2260 ---- ---- ---- ---- 276.90 -1.40 278.30 2265 ---- ---- ---- ---- 275.80 -1.40 277.20 2270 ---- ---- ---- ---- 274.70 -1.40 276.10 2275 ---- ---- ---- ---- 273.60 -1.50 275.10 2280 ---- ---- ---- ---- 272.60 -1.40 274.00 2285 ---- ---- ---- ---- 271.60 -1.40 273.00 2290 ---- ---- ---- ---- 270.60 -1.40 272.00 2295 ---- ---- ---- ---- 269.60 -1.40 271.00 2300 ---- ---- ---- ---- 268.60 -1.50 270.10 2305 ---- ---- ---- ---- 267.70 -1.40 269.10 2310 ---- ---- ---- ---- 266.80 -1.40 268.20 2315 ---- ---- ---- ---- 265.90 -1.40 267.30 2320 ---- ---- ---- ---- 265.00 -1.40 266.40 2325 ---- ---- ---- ---- 264.10 -1.40 265.50 2330 ---- ---- ---- ---- 263.20 -1.40 264.60 2335 ---- ---- ---- ---- 262.30 -1.40 263.70 2340 ---- ---- ---- ---- 261.50 -1.40 262.90 2345 ---- ---- ---- ---- 260.70 -1.40 262.10 2350 ---- ---- ---- ---- 259.90 -1.30 261.20 2355 ---- ---- ---- ---- 259.10 -1.30 260.40 2360 ---- ---- ---- ---- 258.30 -1.30 259.60 2365 ---- ---- ---- ---- 257.50 -1.30 258.80 2370 ---- ---- ---- ---- 256.70 -1.40 258.10 2375 ---- ---- ---- ---- 255.90 -1.40 257.30 2380 ---- ---- ---- ---- 255.20 -1.30 256.50 2385 ---- ---- ---- ---- 254.40 -1.40 255.80 2390 ---- ---- ---- ---- 253.70 -1.30 255.00 2395 ---- ---- ---- ---- 252.90 -1.40 254.30 2400 ---- ---- ---- ---- 252.20 -1.40 253.60 2405 ---- ---- ---- ---- 251.50 -1.30 252.80 2410 ---- ---- ---- ---- 250.80 -1.30 252.10 2420 ---- ---- ---- ---- 249.40 -1.30 250.70 2425 ---- ---- ---- ---- 248.70 -1.30 250.00 2430 ---- ---- ---- ---- 248.00 -1.30 249.30 2440 ---- ---- ---- ---- 246.70 -1.30 248.00 2450 ---- ---- ---- ---- 245.40 -1.30 246.70 2460 ---- ---- ---- ---- 244.10 -1.30 245.40 2470 ---- ---- ---- ---- 242.90 -1.30 244.20 2475 ---- ---- ---- ---- 242.30 -1.20 243.50 2480 ---- ---- ---- ---- 241.70 -1.20 242.90 2490 ---- ---- ---- ---- 240.50 -1.20 241.70 2500 ---- ---- ---- ---- 239.30 -1.30 240.60 2525 ---- ---- ---- ---- 236.50 -1.30 237.80 2550 ---- ---- ---- ---- 233.90 -1.20 235.10 2575 ---- ---- ---- ---- 231.40 -1.30 232.70 2600 ---- ---- ---- ---- 229.10 -1.20 230.30 2625 ---- ---- ---- ---- 226.90 -1.20 228.10 2650 ---- ---- ---- ---- 224.90 -1.10 226.00 2675 ---- ---- ---- ---- 222.90 -1.20 224.10 2700 ---- ---- ---- ---- 221.10 -1.20 222.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 820.60 -2.60 823.20 1425 ---- ---- ---- ---- 800.00 -2.50 802.50 1450 ---- ---- ---- ---- 779.60 -2.50 782.10 1475 ---- ---- ---- ---- 759.40 -2.40 761.80 1500 ---- ---- ---- ---- 739.40 -2.40 741.80 1525 ---- ---- ---- ---- 719.60 -2.40 722.00 1550 ---- ---- ---- ---- 700.00 -2.30 702.30 1575 ---- ---- ---- ---- 680.60 -2.30 682.90 1580 ---- ---- ---- ---- 676.70 -2.30 679.00 1590 ---- ---- ---- ---- 669.00 -2.30 671.30 1600 ---- ---- ---- ---- 661.40 -2.30 663.70 1610 ---- ---- ---- ---- 653.70 -2.30 656.00 1620 ---- ---- ---- ---- 646.10 -2.30 648.40 1625 ---- ---- ---- ---- 642.30 -2.30 644.60 1630 ---- ---- ---- ---- 638.60 -2.20 640.80 1640 ---- ---- ---- ---- 631.00 -2.30 633.30 1650 ---- ---- ---- ---- 623.50 -2.20 625.70 1660 ---- ---- ---- ---- 616.00 -2.30 618.30 1670 ---- ---- ---- ---- 608.60 -2.20 610.80 1675 ---- ---- ---- ---- 604.90 -2.20 607.10 1680 ---- ---- ---- ---- 601.20 -2.20 603.40 1685 ---- ---- ---- ---- 597.50 -2.20 599.70 1690 ---- ---- ---- ---- 593.80 -2.20 596.00 1695 ---- ---- ---- ---- 590.10 -2.20 592.30 1700 ---- ---- ---- ---- 586.40 -2.20 588.60 1705 ---- ---- ---- ---- 582.80 -2.10 584.90 1710 ---- ---- ---- ---- 579.10 -2.20 581.30 1715 ---- ---- ---- ---- 575.40 -2.20 577.60 1720 ---- ---- ---- ---- 571.80 -2.20 574.00 1725 ---- ---- ---- ---- 568.20 -2.10 570.30 1730 ---- ---- ---- ---- 564.50 -2.20 566.70 1735 ---- ---- ---- ---- 560.90 -2.20 563.10 1740 ---- ---- ---- ---- 557.30 -2.10 559.40 1745 ---- ---- ---- ---- 553.70 -2.10 555.80 1750 ---- ---- ---- ---- 550.10 -2.10 552.20 1755 ---- ---- ---- ---- 546.50 -2.10 548.60 1760 ---- ---- ---- ---- 542.90 -2.10 545.00 1765 ---- ---- ---- ---- 539.40 -2.10 541.50 1770 ---- ---- ---- ---- 535.80 -2.10 537.90 1775 ---- ---- ---- ---- 532.20 -2.10 534.30 1780 ---- ---- ---- ---- 528.70 -2.10 530.80 1785 ---- ---- ---- ---- 525.10 -2.10 527.20 1790 ---- ---- ---- ---- 521.60 -2.10 523.70 1795 ---- ---- ---- ---- 518.10 -2.00 520.10 1800 ---- ---- ---- ---- 514.60 -2.00 516.60 1805 ---- ---- ---- ---- 511.10 -2.00 513.10 1810 ---- ---- ---- ---- 507.60 -2.00 509.60 1815 ---- ---- ---- ---- 504.10 -2.00 506.10 1820 ---- ---- ---- ---- 500.60 -2.00 502.60 1825 ---- ---- ---- ---- 497.10 -2.10 499.20 1830 ---- ---- ---- ---- 493.70 -2.00 495.70 1835 ---- ---- ---- ---- 490.30 -2.00 492.30 1840 ---- ---- ---- ---- 486.80 -2.10 488.90 1845 ---- ---- ---- ---- 483.40 -2.00 485.40 1850 ---- ---- ---- ---- 480.00 -2.10 482.10 1855 ---- ---- ---- ---- 476.70 -2.00 478.70 1860 ---- ---- ---- ---- 473.30 -2.00 475.30 1865 ---- ---- ---- ---- 470.00 -2.00 472.00 1870 ---- ---- ---- ---- 466.60 -2.00 468.60 1875 ---- ---- ---- ---- 463.30 -2.00 465.30 1880 ---- ---- ---- ---- 460.10 -1.90 462.00 1885 ---- ---- ---- ---- 456.80 -2.00 458.80 1890 ---- ---- ---- ---- 453.60 -1.90 455.50 1895 ---- ---- ---- ---- 450.30 -2.00 452.30 1900 ---- ---- ---- ---- 447.10 -2.00 449.10 1905 ---- ---- ---- ---- 444.00 -1.90 445.90 1910 ---- ---- ---- ---- 440.80 -2.00 442.80 1915 ---- ---- ---- ---- 437.70 -1.90 439.60 1920 ---- ---- ---- ---- 434.60 -1.90 436.50 1925 ---- ---- ---- ---- 431.50 -1.90 433.40 1930 ---- ---- ---- ---- 428.50 -1.90 430.40 1935 ---- ---- ---- ---- 425.40 -2.00 427.40 1940 ---- ---- ---- ---- 422.50 -1.90 424.40 1945 ---- ---- ---- ---- 419.50 -1.90 421.40 1950 ---- ---- ---- ---- 416.60 -1.80 418.40 1955 ---- ---- ---- ---- 413.70 -1.80 415.50 1960 ---- ---- ---- ---- 410.80 -1.90 412.70 1965 ---- ---- ---- ---- 407.90 -1.90 409.80 1970 ---- ---- ---- ---- 405.10 -1.90 407.00 1975 ---- ---- ---- ---- 402.40 -1.80 404.20 1980 ---- ---- ---- ---- 399.60 -1.90 401.50 1985 ---- ---- ---- ---- 396.90 -1.90 398.80 1990 ---- ---- ---- ---- 394.30 -1.80 396.10 1995 ---- ---- ---- ---- 391.60 -1.90 393.50 2000 ---- ---- ---- ---- 389.00 -1.90 390.90 2005 ---- ---- ---- ---- 386.50 -1.80 388.30 2010 ---- ---- ---- ---- 383.90 -1.80 385.70 2015 ---- ---- ---- ---- 381.40 -1.80 383.20 2020 ---- ---- ---- ---- 379.00 -1.80 380.80 2025 ---- ---- ---- ---- 376.50 -1.80 378.30 2030 ---- ---- ---- ---- 374.10 -1.80 375.90 2035 ---- ---- ---- ---- 371.80 -1.70 373.50 2040 ---- ---- ---- ---- 369.40 -1.80 371.20 2045 ---- ---- ---- ---- 367.10 -1.80 368.90 2050 ---- ---- ---- ---- 364.80 -1.80 366.60 2055 ---- ---- ---- ---- 362.60 -1.70 364.30 2060 ---- ---- ---- ---- 360.40 -1.70 362.10 2065 ---- ---- ---- ---- 358.20 -1.70 359.90 2070 ---- ---- ---- ---- 356.00 -1.70 357.70 2075 ---- ---- ---- ---- 353.90 -1.70 355.60 2080 ---- ---- ---- ---- 351.70 -1.80 353.50 2085 ---- ---- ---- ---- 349.70 -1.70 351.40 2090 ---- ---- ---- ---- 347.60 -1.70 349.30 2095 ---- ---- ---- ---- 345.50 -1.70 347.20 2100 ---- ---- ---- ---- 343.50 -1.70 345.20 2105 ---- ---- ---- ---- 341.50 -1.70 343.20 2110 ---- ---- ---- ---- 339.60 -1.70 341.30 2115 ---- ---- ---- ---- 337.70 -1.60 339.30 2120 ---- ---- ---- ---- 335.70 -1.70 337.40 2125 ---- ---- ---- ---- 333.90 -1.60 335.50 2130 ---- ---- ---- ---- 332.00 -1.70 333.70 2135 ---- ---- ---- ---- 330.20 -1.60 331.80 2140 ---- ---- ---- ---- 328.40 -1.60 330.00 2145 ---- ---- ---- ---- 326.60 -1.70 328.30 2150 ---- ---- ---- ---- 324.90 -1.60 326.50 2155 ---- ---- ---- ---- 323.20 -1.60 324.80 2160 ---- ---- ---- ---- 321.50 -1.60 323.10 2165 ---- ---- ---- ---- 319.90 -1.60 321.50 2170 ---- ---- ---- ---- 318.20 -1.60 319.80 2175 ---- ---- ---- ---- 316.60 -1.60 318.20 2180 ---- ---- ---- ---- 315.10 -1.60 316.70 2185 ---- ---- ---- ---- 313.50 -1.60 315.10 2190 ---- ---- ---- ---- 312.00 -1.60 313.60 2195 ---- ---- ---- ---- 310.60 -1.50 312.10 2200 ---- ---- ---- ---- 309.10 -1.60 310.70 2205 ---- ---- ---- ---- 307.70 -1.60 309.30 2210 ---- ---- ---- ---- 306.30 -1.60 307.90 2215 ---- ---- ---- ---- 305.00 -1.50 306.50 2220 ---- ---- ---- ---- 303.70 -1.50 305.20 2225 ---- ---- ---- ---- 302.40 -1.50 303.90 2230 ---- ---- ---- ---- 301.10 -1.50 302.60 2235 ---- ---- ---- ---- 299.90 -1.50 301.40 2240 ---- ---- ---- ---- 298.60 -1.60 300.20 2245 ---- ---- ---- ---- 297.40 -1.60 299.00 2250 ---- ---- ---- ---- 296.30 -1.50 297.80 2255 ---- ---- ---- ---- 295.10 -1.50 296.60 2260 ---- ---- ---- ---- 294.00 -1.50 295.50 2265 ---- ---- ---- ---- 292.90 -1.50 294.40 2270 ---- ---- ---- ---- 291.90 -1.40 293.30 2275 ---- ---- ---- ---- 290.80 -1.50 292.30 2280 ---- ---- ---- ---- 289.80 -1.50 291.30 2285 ---- ---- ---- ---- 288.80 -1.40 290.20 2290 ---- ---- ---- ---- 287.80 -1.50 289.30 2295 ---- ---- ---- ---- 286.80 -1.50 288.30 2300 ---- ---- ---- ---- 285.90 -1.40 287.30 2305 ---- ---- ---- ---- 284.90 -1.50 286.40 2310 ---- ---- ---- ---- 284.00 -1.50 285.50 2315 ---- ---- ---- ---- 283.10 -1.50 284.60 2320 ---- ---- ---- ---- 282.20 -1.50 283.70 2325 ---- ---- ---- ---- 281.40 -1.40 282.80 2330 ---- ---- ---- ---- 280.50 -1.50 282.00 2335 ---- ---- ---- ---- 279.70 -1.40 281.10 2340 ---- ---- ---- ---- 278.90 -1.40 280.30 2345 ---- ---- ---- ---- 278.10 -1.40 279.50 2350 ---- ---- ---- ---- 277.30 -1.40 278.70 2355 ---- ---- ---- ---- 276.50 -1.40 277.90 2360 ---- ---- ---- ---- 275.70 -1.40 277.10 2365 ---- ---- ---- ---- 275.00 -1.40 276.40 2370 ---- ---- ---- ---- 274.20 -1.40 275.60 2375 ---- ---- ---- ---- 273.50 -1.40 274.90 2380 ---- ---- ---- ---- 272.70 -1.40 274.10 2385 ---- ---- ---- ---- 272.00 -1.40 273.40 2390 ---- ---- ---- ---- 271.30 -1.40 272.70 2395 ---- ---- ---- ---- 270.60 -1.40 272.00 2400 ---- ---- ---- ---- 269.90 -1.40 271.30 2410 ---- ---- ---- ---- 268.50 -1.40 269.90 2420 ---- ---- ---- ---- 267.20 -1.30 268.50 2425 ---- ---- ---- ---- 266.50 -1.40 267.90 2430 ---- ---- ---- ---- 265.90 -1.30 267.20 2440 ---- ---- ---- ---- 264.60 -1.30 265.90 2450 ---- ---- ---- ---- 263.40 -1.30 264.70 2460 ---- ---- ---- ---- 262.10 -1.40 263.50 2470 ---- ---- ---- ---- 260.90 -1.40 262.30 2475 ---- ---- ---- ---- 260.40 -1.30 261.70 2480 ---- ---- ---- ---- 259.80 -1.30 261.10 2490 ---- ---- ---- ---- 258.60 -1.40 260.00 2500 ---- ---- ---- ---- 257.50 -1.30 258.80 2525 ---- ---- ---- ---- 254.90 -1.30 256.20 2550 ---- ---- ---- ---- 252.40 -1.30 253.70 2575 ---- ---- ---- ---- 250.00 -1.30 251.30 2600 ---- ---- ---- ---- 247.80 -1.30 249.10 2625 ---- ---- ---- ---- 245.80 -1.20 247.00 2650 ---- ---- ---- ---- 243.80 -1.30 245.10 2675 ---- ---- ---- ---- 242.00 -1.20 243.20 2700 ---- ---- ---- ---- 240.30 -1.20 241.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 665.00 -2.30 667.30 1650 ---- ---- ---- ---- 646.20 -2.30 648.50 1675 ---- ---- ---- ---- 627.60 -2.30 629.90 1700 ---- ---- ---- ---- 609.20 -2.20 611.40 1725 ---- ---- ---- ---- 590.90 -2.20 593.10 1750 ---- ---- ---- ---- 572.80 -2.20 575.00 1775 ---- ---- ---- ---- 554.90 -2.10 557.00 1800 ---- ---- ---- ---- 537.20 -2.10 539.30 1820 ---- ---- ---- ---- 523.30 -2.10 525.40 1825 ---- ---- ---- ---- 519.80 -2.10 521.90 1830 ---- ---- ---- ---- 516.40 -2.00 518.40 1840 ---- ---- ---- ---- 509.50 -2.10 511.60 1850 ---- ---- ---- ---- 502.80 -2.00 504.80 1860 ---- ---- ---- ---- 496.00 -2.10 498.10 1870 ---- ---- ---- ---- 489.40 -2.00 491.40 1875 ---- ---- ---- ---- 486.10 -2.00 488.10 1880 ---- ---- ---- ---- 482.80 -2.00 484.80 1890 ---- ---- ---- ---- 476.30 -2.00 478.30 1900 ---- ---- ---- ---- 469.90 -2.00 471.90 1910 ---- ---- ---- ---- 463.60 -2.00 465.60 1915 ---- ---- ---- ---- 460.50 -1.90 462.40 1920 ---- ---- ---- ---- 457.30 -2.00 459.30 1925 ---- ---- ---- ---- 454.30 -1.90 456.20 1930 ---- ---- ---- ---- 451.20 -1.90 453.10 1935 ---- ---- ---- ---- 448.20 -1.90 450.10 1940 ---- ---- ---- ---- 445.20 -1.90 447.10 1945 ---- ---- ---- ---- 442.20 -1.90 444.10 1950 ---- ---- ---- ---- 439.20 -1.90 441.10 1955 ---- ---- ---- ---- 436.30 -1.90 438.20 1960 ---- ---- ---- ---- 433.40 -1.90 435.30 1965 ---- ---- ---- ---- 430.50 -1.90 432.40 1970 ---- ---- ---- ---- 427.70 -1.90 429.60 1975 ---- ---- ---- ---- 424.90 -1.90 426.80 1980 ---- ---- ---- ---- 422.10 -1.90 424.00 1985 ---- ---- ---- ---- 419.30 -1.90 421.20 1990 ---- ---- ---- ---- 416.60 -1.90 418.50 1995 ---- ---- ---- ---- 413.90 -1.90 415.80 2000 ---- ---- ---- ---- 411.30 -1.80 413.10 2005 ---- ---- ---- ---- 408.70 -1.80 410.50 2010 ---- ---- ---- ---- 406.10 -1.80 407.90 2015 ---- ---- ---- ---- 403.50 -1.80 405.30 2020 ---- ---- ---- ---- 401.00 -1.80 402.80 2025 ---- ---- ---- ---- 398.50 -1.80 400.30 2030 ---- ---- ---- ---- 396.00 -1.80 397.80 2035 ---- ---- ---- ---- 393.60 -1.80 395.40 2040 ---- ---- ---- ---- 391.20 -1.80 393.00 2045 ---- ---- ---- ---- 388.80 -1.80 390.60 2050 ---- ---- ---- ---- 386.50 -1.80 388.30 2055 ---- ---- ---- ---- 384.20 -1.80 386.00 2060 ---- ---- ---- ---- 381.90 -1.80 383.70 2065 ---- ---- ---- ---- 379.60 -1.80 381.40 2070 ---- ---- ---- ---- 377.40 -1.80 379.20 2075 ---- ---- ---- ---- 375.20 -1.80 377.00 2080 ---- ---- ---- ---- 373.10 -1.70 374.80 2085 ---- ---- ---- ---- 370.90 -1.80 372.70 2090 ---- ---- ---- ---- 368.80 -1.70 370.50 2095 ---- ---- ---- ---- 366.70 -1.80 368.50 2100 ---- ---- ---- ---- 364.70 -1.70 366.40 2105 ---- ---- ---- ---- 362.60 -1.80 364.40 2110 ---- ---- ---- ---- 360.60 -1.70 362.30 2115 ---- ---- ---- ---- 358.60 -1.80 360.40 2120 ---- ---- ---- ---- 356.70 -1.70 358.40 2125 ---- ---- ---- ---- 354.80 -1.70 356.50 2130 ---- ---- ---- ---- 352.90 -1.70 354.60 2135 ---- ---- ---- ---- 351.00 -1.70 352.70 2140 ---- ---- ---- ---- 349.10 -1.70 350.80 2145 ---- ---- ---- ---- 347.30 -1.70 349.00 2150 ---- ---- ---- ---- 345.50 -1.70 347.20 2155 ---- ---- ---- ---- 343.80 -1.70 345.50 2160 ---- ---- ---- ---- 342.10 -1.60 343.70 2165 ---- ---- ---- ---- 340.40 -1.60 342.00 2170 ---- ---- ---- ---- 338.70 -1.60 340.30 2175 ---- ---- ---- ---- 337.10 -1.60 338.70 2180 ---- ---- ---- ---- 335.40 -1.70 337.10 2185 ---- ---- ---- ---- 333.90 -1.60 335.50 2190 ---- ---- ---- ---- 332.30 -1.60 333.90 2195 ---- ---- ---- ---- 330.80 -1.60 332.40 2200 ---- ---- ---- ---- 329.30 -1.60 330.90 2205 ---- ---- ---- ---- 327.80 -1.60 329.40 2210 ---- ---- ---- ---- 326.40 -1.60 328.00 2215 ---- ---- ---- ---- 325.00 -1.60 326.60 2220 ---- ---- ---- ---- 323.60 -1.60 325.20 2225 ---- ---- ---- ---- 322.30 -1.60 323.90 2230 ---- ---- ---- ---- 321.00 -1.60 322.60 2235 ---- ---- ---- ---- 319.70 -1.60 321.30 2240 ---- ---- ---- ---- 318.50 -1.50 320.00 2245 ---- ---- ---- ---- 317.20 -1.60 318.80 2250 ---- ---- ---- ---- 316.00 -1.60 317.60 2255 ---- ---- ---- ---- 314.90 -1.50 316.40 2260 ---- ---- ---- ---- 313.70 -1.60 315.30 2265 ---- ---- ---- ---- 312.60 -1.50 314.10 2270 ---- ---- ---- ---- 311.50 -1.50 313.00 2275 ---- ---- ---- ---- 310.40 -1.50 311.90 2280 ---- ---- ---- ---- 309.40 -1.50 310.90 2285 ---- ---- ---- ---- 308.30 -1.60 309.90 2290 ---- ---- ---- ---- 307.30 -1.50 308.80 2295 ---- ---- ---- ---- 306.30 -1.60 307.90 2300 ---- ---- ---- ---- 305.40 -1.50 306.90 2305 ---- ---- ---- ---- 304.40 -1.50 305.90 2310 ---- ---- ---- ---- 303.50 -1.50 305.00 2315 ---- ---- ---- ---- 302.60 -1.50 304.10 2320 ---- ---- ---- ---- 301.70 -1.50 303.20 2325 ---- ---- ---- ---- 300.80 -1.50 302.30 2330 ---- ---- ---- ---- 300.00 -1.50 301.50 2335 ---- ---- ---- ---- 299.20 -1.40 300.60 2340 ---- ---- ---- ---- 298.30 -1.50 299.80 2345 ---- ---- ---- ---- 297.50 -1.50 299.00 2350 ---- ---- ---- ---- 296.70 -1.50 298.20 2355 ---- ---- ---- ---- 296.00 -1.40 297.40 2360 ---- ---- ---- ---- 295.20 -1.50 296.70 2365 ---- ---- ---- ---- 294.40 -1.50 295.90 2370 ---- ---- ---- ---- 293.70 -1.50 295.20 2375 ---- ---- ---- ---- 293.00 -1.40 294.40 2380 ---- ---- ---- ---- 292.30 -1.40 293.70 2385 ---- ---- ---- ---- 291.60 -1.40 293.00 2390 ---- ---- ---- ---- 290.90 -1.40 292.30 2395 ---- ---- ---- ---- 290.20 -1.40 291.60 2400 ---- ---- ---- ---- 289.50 -1.40 290.90 2405 ---- ---- ---- ---- 288.80 -1.40 290.20 2410 ---- ---- ---- ---- 288.10 -1.50 289.60 2415 ---- ---- ---- ---- 287.50 -1.40 288.90 2420 ---- ---- ---- ---- 286.80 -1.40 288.20 2425 ---- ---- ---- ---- 286.20 -1.40 287.60 2430 ---- ---- ---- ---- 285.60 -1.40 287.00 2440 ---- ---- ---- ---- 284.30 -1.40 285.70 2450 ---- ---- ---- ---- 283.10 -1.40 284.50 2460 ---- ---- ---- ---- 281.90 -1.40 283.30 2470 ---- ---- ---- ---- 280.80 -1.30 282.10 2475 ---- ---- ---- ---- 280.20 -1.40 281.60 2480 ---- ---- ---- ---- 279.60 -1.40 281.00 2490 ---- ---- ---- ---- 278.50 -1.40 279.90 2500 ---- ---- ---- ---- 277.50 -1.30 278.80 2510 ---- ---- ---- ---- 276.40 -1.40 277.80 2520 ---- ---- ---- ---- 275.40 -1.30 276.70 2525 ---- ---- ---- ---- 274.90 -1.30 276.20 2550 ---- ---- ---- ---- 272.50 -1.30 273.80 2575 ---- ---- ---- ---- 270.20 -1.30 271.50 2600 ---- ---- ---- ---- 268.10 -1.30 269.40 2625 ---- ---- ---- ---- 266.10 -1.30 267.40 2650 ---- ---- ---- ---- 264.30 -1.20 265.50 2675 ---- ---- ---- ---- 262.50 -1.30 263.80 2700 ---- ---- ---- ---- 260.90 -1.30 262.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17048 42166 466110 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 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 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 .10 .10 .10 .10 UNCH 1 .10 1940 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 303 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 .10 2 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 2203 1675 ---- ---- ---- ---- .10 UNCH .10 372 3322 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH 5 .10 2787 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 1005 1715 ---- ---- ---- ---- .10 UNCH .10 18 284 1720 ---- ---- ---- ---- .10 UNCH .10 36 641 1725 ---- ---- ---- ---- .10 UNCH .10 1 2344 1730 ---- ---- ---- ---- .10 UNCH .10 537 1735 ---- ---- ---- ---- .10 UNCH .10 900 1740 ---- ---- ---- ---- .10 UNCH .10 6 1167 1745 ---- ---- ---- ---- .10 UNCH .10 542 1750 ---- ---- ---- ---- .10 UNCH 20 .10 1 3832 1755 ---- ---- ---- ---- .10 UNCH .10 671 1760 ---- ---- ---- ---- .10 UNCH .10 52 517 1765 ---- ---- ---- ---- .10 UNCH .10 20 593 1770 .10 .10 .10 .10 .10 UNCH 16 .10 10 754 1775 ---- ---- .10A .10A .10 -.10 .20 2110 1780 .20 .20 .20 .20 .10 -.10 1 .20 1 946 1785 ---- ---- ---- ---- .10 -.10 .20 9 485 1790 ---- ---- ---- ---- .10 -.10 .20 6 1133 1795 ---- ---- .20A .20A .20 -.10 .30 22 144 1800 .40 .40 .10 .20B .20 -.10 51 .30 37 2509 1805 ---- ---- .20A .20A .20 -.20 .40 15 180 1810 .30 .30 .20 .30B .30 -.10 3 .40 50 529 1815 .30 .30 .30 .30 .40 -.10 13 .50 1 363 1820 .60 .70B .30 .40 .50 -.10 17 .60 37 1725 1825 .80 .90 .30 .50 .60 -.10 52 .70 16 1523 1830 1.10 1.10 .40 .60 .70 -.20 7 .90 12 625 1835 .50 1.30B .50 .90B .90 -.20 2 1.10 16 922 1840 1.40 1.70B .60 1.10 1.10 -.20 143 1.30 12 579 1845 1.10 2.10B .70A 1.20 1.40 -.20 6 1.60 335 395 1850 2.00 2.80 .80A 1.70 1.70 -.30 462 2.00 1311 3099 1855 3.20 3.20 .90A 2.00 2.10 -.40 45 2.50 16 143 1860 3.80 4.00B 1.10A 2.60 2.60 -.40 59 3.00 30 904 1865 1.60 4.90B 1.40A 3.10A 3.20 -.50 52 3.70 114 477 1870 4.90 6.00B 1.70A 3.90 4.00 -.40 75 4.40 98 422 1875 6.90 7.20B 2.10A 4.80A 4.90 -.50 572 5.40 353 708 1880 7.10 8.80B 2.60 5.80A 5.90 -.60 389 6.50 309 654 1885 3.60 10.50B 3.20A 7.30B 7.20 -.50 36 7.70 172 163 1890 11.30 12.50B 3.90A 8.30A 8.70 -.50 225 9.20 40 312 1895 14.00 14.70B 4.80A 10.30A 10.50 -.40 95 10.90 60 70 1900 15.00 17.10B 6.00A 12.10A 12.50 -.40 860 12.90 789 1311 1905 17.20 19.80B 7.20A 15.60B 14.80 -.20 50 15.00 142 297 1910 18.50 22.70B 8.70A 16.70A 17.40 -.10 126 17.50 121 475 1915 14.50 25.90B 10.50A 19.60A 20.20 +.10 70 20.10 216 349 1920 29.00 29.40B 12.50A 22.60A 23.30 +.20 130 23.10 165 196 1925 20.50 31.80B 14.80A 28.80B 26.70 +.50 55 26.20 14 122 1930 19.70 35.60B 17.40A 32.50B 30.20 +.60 1 29.60 49 30 1935 26.80 39.70B 20.20A 36.40B 34.00 +.80 5 33.20 21 1940 ---- 43.80B 23.30A 23.30A 38.00 +1.00 37.00 8 1945 ---- 48.00B 26.60A 26.60A 42.20 +1.20 41.00 9 1950 ---- 52.50B 30.20A 30.20A 46.50 +1.40 3 45.10 5 76 1955 ---- 57.00B 33.90A 33.90A 50.90 +1.60 49.30 4 1960 ---- 61.50B 37.90A 37.90A 55.40 +1.70 3 53.70 4 20 1965 ---- 66.10B 41.90A 41.90A 60.00 +1.90 58.10 4 1970 ---- 70.90B 46.20A 46.20A 64.70 +2.00 62.70 19 1975 ---- 75.70B 50.60A 50.60A 69.40 +2.10 67.30 39 1980 ---- 80.40B 55.00A 55.00A 74.20 +2.20 72.00 4 1985 ---- 85.20B 59.60A 59.60A 79.00 +2.30 76.70 102 1990 71.60 90.10B 64.20A 64.20A 83.80 +2.40 1 81.40 7 7 1995 71.20 95.10B 68.90A 91.50B 88.70 +2.50 1 86.20 1 2000 ---- 99.90B 73.60A 73.60A 93.60 +2.50 91.10 271 2005 ---- 104.80B 78.30A 78.30A 98.50 +2.60 95.90 2 7 2010 ---- 109.80B 83.20A 83.20A 103.50 +2.70 100.80 1 2015 ---- 114.80B 88.50A 88.50A 108.40 +2.70 105.70 2020 ---- 119.70B 93.60A 93.60A 113.30 +2.70 110.60 2025 ---- 124.60B 97.80A 97.80A 118.30 +2.80 115.50 102 2030 ---- 129.70B 103.50A 103.50A 123.30 +2.80 120.50 2035 ---- 134.50B 108.10A 108.10A 128.20 +2.80 125.40 2040 ---- 139.50B 113.30A 113.30A 133.20 +2.80 130.40 2045 ---- 144.60B 118.30A 118.30A 138.20 +2.90 135.30 2050 ---- 149.50B 122.40A 122.40A 143.10 +2.80 140.30 152 2055 ---- 154.40B 127.90A 127.90A 148.10 +2.80 145.30 2060 ---- 159.40B 133.10A 133.10A 153.10 +2.90 150.20 2065 ---- 164.40B 138.10A 138.10A 158.10 +2.90 155.20 2070 ---- 169.40B 142.80A 142.80A 163.10 +2.90 160.20 1 2075 ---- 174.40B 147.30A 147.30A 168.10 +2.90 165.20 2080 ---- 179.40B 153.20A 153.20A 173.00 +2.90 170.10 2 2085 ---- 184.40B 158.10A 158.10A 178.00 +2.90 175.10 2090 ---- 189.40B 163.20A 163.20A 183.00 +2.90 180.10 2095 ---- 194.40B 168.10A 168.10A 188.00 +2.90 185.10 2100 ---- 199.40B 172.20A 172.20A 193.00 +2.90 190.10 5 2105 ---- 204.30B 177.80A 177.80A 198.00 +2.90 195.10 2110 ---- 209.30B 182.80A 182.80A 203.00 +2.90 200.10 2115 ---- 214.30B 187.80A 187.80A 208.00 +2.90 205.10 2120 ---- 219.30B 193.10A 193.10A 213.00 +2.90 210.10 2125 ---- 224.30B 197.20A 197.20A 218.00 +2.90 215.10 2130 ---- 229.30B 203.10A 203.10A 223.00 +2.90 220.10 2135 ---- 234.30B 208.00A 208.00A 228.00 +2.90 225.10 2140 ---- 239.30B 213.10A 213.10A 233.00 +2.90 230.10 2145 ---- 244.30B 218.10A 218.10A 238.00 +2.90 235.10 2150 ---- 249.30B 222.20A 222.20A 243.00 +2.90 240.10 2155 ---- 254.30B 228.00A 228.00A 248.00 +2.90 245.10 2160 ---- 259.30B 233.10A 233.10A 253.00 +2.90 250.10 2165 ---- 264.30B 238.10A 238.10A 258.00 +2.90 255.10 2170 ---- 269.30B 243.10A 243.10A 263.00 +2.90 260.10 2175 ---- 274.30B 247.20A 247.20A 268.00 +2.90 265.10 2180 ---- 279.30B 253.10A 253.10A 273.00 +2.90 270.10 2185 ---- 284.30B 258.00A 258.00A 278.00 +2.90 275.10 2190 ---- 289.30B 263.10A 263.10A 283.00 +2.90 280.10 2195 ---- 294.30B 268.10A 268.10A 288.00 +2.90 285.10 2200 ---- 299.30B 272.20A 272.20A 293.00 +2.90 290.10 2205 ---- 304.30B 278.00A 278.00A 298.00 +2.90 295.10 2210 ---- 309.30B 283.10A 283.10A 303.00 +2.90 300.10 2215 ---- 314.30B 288.00A 288.00A 308.00 +2.90 305.10 2220 ---- 319.30B 293.10A 293.10A 313.00 +2.90 310.10 2225 ---- 324.30B 298.10A 298.10A 318.00 +2.90 315.10 2230 ---- 329.30B 303.10A 303.10A 323.00 +2.90 320.10 2235 ---- 334.30B 308.10A 308.10A 328.00 +2.90 325.10 2240 ---- 339.30B 313.10A 313.10A 333.00 +2.90 330.10 2245 ---- 344.30B 318.10A 318.10A 338.00 +2.90 335.10 2250 ---- 349.30B 323.00A 323.00A 343.00 +2.90 340.10 2255 ---- 354.30B 328.10A 328.10A 348.00 +2.90 345.10 2260 ---- 359.30B 333.10A 333.10A 353.00 +2.90 350.10 2265 ---- 364.30B 338.10A 338.10A 358.00 +2.90 355.10 2270 ---- 369.30B 343.10A 343.10A 363.00 +2.90 360.10 2275 ---- 374.30B 348.20A 348.20A 368.00 +2.90 365.10 2280 ---- 379.30B 353.10A 353.10A 373.00 +2.90 370.10 2290 ---- 389.30B 363.20A 363.20A 383.00 +2.90 380.10 2300 ---- 399.30B 372.90A 372.90A 393.00 +2.90 390.10 2310 ---- 409.30B 383.10A 383.10A 403.00 +2.90 400.10 2320 ---- 419.30B 393.10A 393.10A 413.00 +2.90 410.10 2325 ---- 424.30B 398.00A 398.00A 418.00 +2.90 415.10 2330 ---- 429.30B 402.90A 402.90A 423.00 +2.90 420.10 2340 ---- 439.30B 413.10A 413.10A 433.00 +2.90 430.10 2350 ---- 449.30B 422.70A 422.70A 443.00 +2.90 440.10 2360 ---- 459.30B 432.90A 432.90A 453.00 +2.90 450.10 2375 ---- 474.30B 448.10A 448.10A 468.00 +2.90 465.10 2400 ---- 499.30B 473.00A 473.00A 493.00 +2.90 490.10 2425 ---- 524.30B 498.10A 498.10A 518.00 +2.90 515.10 2450 ---- 549.30B 522.70A 522.70A 543.00 +2.90 540.10 2475 ---- 574.30B 548.00A 548.00A 568.00 +2.90 565.10 2500 ---- 599.30B 572.90A 572.90A 593.00 +2.90 590.10 5 2525 ---- 624.20B 597.90A 597.90A 618.00 +2.90 615.10 2550 ---- 649.30B 623.00A 623.00A 643.00 +2.90 640.10 2650 ---- 749.30B 722.70A 722.70A 743.00 +2.90 740.10 3000 ---- 1099.20B 1072.70A 1072.70A 1093.00 +2.90 1090.10 3200 ---- 1299.20B 1272.70A 1272.70A 1293.00 +2.90 1290.10 3500 ---- 1599.20B 1573.00A 1573.00A 1593.00 +2.90 1590.10 4000 ---- 2099.20B 2072.80A 2072.80A 2093.00 +2.90 2090.10 900 ---- ---- ---- ---- .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 UNCH .10 15 173 1450 ---- ---- ---- ---- .10 UNCH .10 440 1460 ---- ---- ---- ---- .10 UNCH .10 587 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 UNCH .10 41 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 .20 .20 .10 .10 .10 UNCH 3 .10 5 1567 1505 .10 .10 .10 .10 .10 UNCH 1 .10 53 1510 .10 .10 .10 .10 .10 UNCH 1 .10 115 1515 ---- ---- ---- ---- .10 -.10 .20 210 1520 ---- ---- ---- ---- .10 -.10 .20 116 1525 ---- ---- ---- ---- .10 -.10 62 .20 27 198 1530 ---- ---- ---- ---- .10 -.10 .20 39 1535 ---- ---- ---- ---- .10 -.10 .20 1 64 1540 ---- ---- ---- ---- .10 -.10 .20 35 1545 ---- ---- ---- ---- .10 -.10 .20 11 1550 ---- ---- ---- ---- .10 -.10 1 .20 220 1555 ---- ---- ---- ---- .20 UNCH .20 10 35 1560 ---- ---- ---- ---- .20 UNCH .20 285 1565 ---- ---- ---- ---- .20 UNCH .20 2 71 1570 ---- ---- ---- ---- .20 UNCH .20 465 1575 ---- ---- ---- ---- .20 UNCH .20 3 585 1580 ---- ---- ---- ---- .20 UNCH .20 231 1585 ---- ---- ---- ---- .20 UNCH .20 63 1590 .20 .20 .20 .20 .20 UNCH 3 .20 3 205 1595 ---- ---- ---- ---- .20 UNCH .20 6 166 1600 .30 .30 .20 .20 .20 UNCH 17 .20 193 6453 1605 ---- ---- ---- ---- .20 -.10 .30 97 1610 ---- ---- ---- ---- .20 -.10 1 .30 1 60 1615 ---- ---- ---- ---- .30 UNCH .30 103 1620 ---- ---- ---- ---- .30 UNCH 97 .30 64 161 1625 ---- ---- ---- ---- .30 UNCH .30 3 276 1630 .30 .30 .30 .30 .30 UNCH 1 .30 3 587 1635 ---- ---- ---- ---- .30 UNCH .30 478 1640 .40 .40 .40 .30A .30 UNCH 1 .30 3 234 1645 ---- ---- ---- ---- .30 UNCH .30 151 1650 .30 .30 .30 .30 .30 -.10 71 .40 30 3408 1655 ---- ---- ---- ---- .40 UNCH .40 142 1660 ---- ---- ---- ---- .40 UNCH 2 .40 59 1665 .40 .40 .40 .40 .40 UNCH 1 .40 5 193 1670 ---- ---- ---- ---- .40 UNCH 3 .40 1 116 1675 ---- ---- .40A .40A .40 -.10 315 .50 51 307 1680 ---- ---- .40A .40A .50 UNCH 1 .50 1 1519 1685 .50 .50 .50 .50 .50 UNCH 2 .50 135 1690 ---- ---- .50A .50A .50 -.10 94 .60 217 717 1695 ---- ---- .50A .50A .60 UNCH .60 112 1700 .60 .60 .50 .50 .60 UNCH 13 .60 99 2931 1705 .50 .50 .50 .60B .60 -.10 1 .70 36 79 1710 ---- ---- .60A .60A .70 UNCH 2 .70 92 1715 .60 .80 .60 .80 .70 -.10 24 .80 13 110 1720 ---- ---- .70A .70A .80 -.10 22 .90 8 150 1725 .80 1.00B .70 .90 .90 UNCH 10 .90 12 4764 1730 .90 1.10B .80A .80A .90 -.10 3 1.00 1 50 1735 .90 1.20B .90 1.00 1.00 -.10 12 1.10 14 83 1740 .90 1.30B .90 1.20B 1.10 -.10 8 1.20 35 274 1745 1.30 1.40B 1.00A 1.30 1.20 -.10 5 1.30 421 1750 1.60 1.60 1.10 1.40 1.40 -.10 36 1.50 47 1704 1755 1.50 1.70B 1.20A 1.60B 1.50 -.10 13 1.60 8 234 1760 1.50 1.90B 1.30 1.70 1.70 UNCH 32 1.70 5 219 1765 1.80 2.10B 1.40A 1.90B 1.90 UNCH 4 1.90 37 68 1770 1.80 2.40B 1.50 2.10B 2.10 UNCH 15 2.10 46 485 1775 1.70 2.60B 1.70 2.30 2.30 UNCH 6 2.30 62 1224 1780 3.00 3.00 1.90 2.60B 2.50 -.10 3 2.60 18 109 1785 3.00 3.20B 2.10A 3.20B 2.80 UNCH 1 2.80 2 214 1790 ---- 3.50B 2.30A 3.50B 3.10 UNCH 2 3.10 5 105 1795 3.80 3.90B 2.50A 2.50A 3.50 +.10 5 3.40 5 88 1800 4.20 4.40B 2.60 4.00B 3.80 UNCH 560 3.80 335 4716 1805 ---- 4.80B 3.00A 4.80B 4.20 +.10 4.10 7 52 1810 4.60 5.40B 3.30A 4.60A 4.70 +.10 221 4.60 18 1040 1815 3.60 5.90B 3.60 5.00 5.20 +.20 6 5.00 6 287 1820 4.30 6.60B 4.00A 5.90B 5.70 +.10 29 5.60 20 489 1825 5.30 7.20B 4.40A 6.60B 6.30 +.20 215 6.10 29 288 1830 6.00 8.00B 4.90A 6.80A 7.00 +.20 5 6.80 32 256 1835 ---- 8.80B 5.40A 5.40A 7.70 +.20 5 7.50 6 146 1840 6.90 9.80B 5.90A 5.90A 8.50 +.30 11 8.20 53 304 1845 8.10 10.80B 6.50A 9.70B 9.40 +.40 3 9.00 127 127 1850 10.50 11.80B 7.10A 10.00A 10.30 +.40 630 9.90 211 2579 1855 ---- 13.00B 7.90A 7.90A 11.30 +.40 2 10.90 8 240 1860 11.70 14.30B 8.60A 12.90B 12.40 +.40 38 12.00 42 179 1865 11.20 15.70B 9.50A 14.20B 13.60 +.50 9 13.10 4 59 1870 12.90 17.10B 10.40A 14.90B 14.80 +.40 14 14.40 332 549 1875 13.50 18.70B 11.40A 16.90B 16.20 +.50 123 15.70 230 654 1880 14.60 20.40B 12.50A 17.20A 17.70 +.50 18 17.20 17 139 1885 16.00 22.20B 13.70A 20.10B 19.30 +.60 56 18.70 37 306 1890 18.40 24.20B 15.00A 20.60A 21.00 +.60 33 20.40 3 74 1895 25.50 26.20B 16.40A 17.30A 22.80 +.70 38 22.10 12 78 1900 20.80 28.40B 17.90A 25.10B 24.70 +.70 214 24.00 459 1145 1905 26.40 30.60B 19.50A 26.30A 26.70 +.60 8 26.10 11 37 1910 22.10 33.10B 21.20A 28.50A 28.90 +.70 21 28.20 11 257 1915 35.30 35.60B 23.00A 30.80A 31.20 +.80 116 30.40 4 86 1920 30.50 38.20B 24.90A 33.20A 33.60 +.80 53 32.80 24 81 1925 34.30 40.90B 27.00A 35.60A 36.10 +.80 74 35.30 25 351 1930 35.30 43.80B 29.20A 38.70B 38.80 +.80 32 38.00 324 275 1935 40.60 46.70B 31.50A 41.10A 41.60 +.90 12 40.70 5 118 1940 43.20 49.80B 33.90A 46.20B 44.50 +.90 3 43.60 43 122 1945 45.70 53.10B 36.50A 36.50A 47.50 +1.00 20 46.50 53 1950 40.50 56.10B 39.20A 39.20A 50.70 +1.10 37 49.60 75 41 1955 42.40 58.20B 41.90A 42.10A 53.90 +1.10 2 52.80 11 1960 ---- 61.70B 44.90A 44.90A 57.30 +1.10 56.20 2 19 1965 ---- 65.20B 47.90A 47.90A 60.80 +1.20 59.60 13 1970 ---- 69.00B 51.10A 51.10A 64.30 +1.20 63.10 11 1975 ---- 72.70B 54.30A 54.30A 68.00 +1.30 66.70 9 15 1980 ---- 76.60B 57.70A 57.70A 71.80 +1.40 70.40 4 9 1985 ---- 80.50B 61.10A 61.10A 75.60 +1.40 74.20 24 1990 ---- 84.50B 64.70A 64.70A 79.50 +1.50 78.00 16 1995 ---- 88.60B 68.30A 68.30A 83.50 +1.60 81.90 1 19 2000 83.10 92.80B 72.10A 90.10B 87.60 +1.70 6 85.90 3 111 2005 82.90 97.00B 75.90A 94.20B 91.70 +1.70 2 90.00 20 2010 ---- 101.30B 79.70A 79.70A 95.90 +1.80 94.10 1 19 2015 ---- 105.70B 83.70A 83.70A 100.20 +1.90 98.30 13 2020 ---- 110.00B 87.70A 87.70A 104.50 +1.90 102.60 11 2025 ---- 114.40B 91.80A 91.80A 108.90 +2.00 106.90 25 2030 ---- 118.90B 96.00A 96.00A 113.30 +2.10 111.20 3 2035 ---- 123.40B 100.20A 100.20A 117.70 +2.10 115.60 2040 ---- 127.80B 104.50A 104.50A 122.20 +2.10 120.10 6 2045 119.00 132.40B 108.80A 129.60B 126.70 +2.20 2 124.50 5 2050 ---- 137.00B 113.20A 113.20A 131.30 +2.20 129.10 3 55 2055 ---- 141.80B 117.60A 117.60A 135.90 +2.30 133.60 9 2060 122.50 146.40B 122.10A 143.20B 140.50 +2.30 1 138.20 2065 ---- 151.10B 126.70A 126.70A 145.20 +2.40 142.80 2070 ---- 155.90B 131.20A 131.20A 149.90 +2.40 147.50 2075 ---- 160.60B 135.80A 135.80A 154.60 +2.40 152.20 14 2080 ---- 165.40B 140.40A 140.40A 159.40 +2.50 156.90 2085 ---- 170.20B 145.10A 145.10A 164.10 +2.50 161.60 2090 ---- 175.00B 150.30A 150.30A 168.90 +2.50 166.40 2095 ---- 179.80B 154.90A 154.90A 173.70 +2.60 171.10 1 2100 ---- 184.60B 159.20A 159.20A 178.50 +2.60 175.90 2 5 2105 ---- 189.40B 164.40A 164.40A 183.30 +2.60 180.70 2110 ---- 194.20B 169.20A 169.20A 188.10 +2.60 185.50 2115 ---- 199.20B 173.90A 173.90A 193.00 +2.60 190.40 2120 ---- 203.90B 178.80A 178.80A 197.90 +2.70 195.20 2125 ---- 208.80B 183.00A 183.00A 202.70 +2.60 200.10 4 2130 ---- 213.80B 188.40A 188.40A 207.60 +2.70 204.90 2135 ---- 218.70B 193.00A 193.00A 212.50 +2.70 209.80 2140 ---- 223.60B 198.10A 198.10A 217.40 +2.70 214.70 2145 ---- 228.50B 202.70A 202.70A 222.30 +2.70 219.60 2150 ---- 233.50B 207.30A 207.30A 227.20 +2.70 224.50 10 2155 ---- 238.40B 212.80A 212.80A 232.10 +2.70 229.40 2160 ---- 243.20B 217.70A 217.70A 237.00 +2.70 234.30 2165 ---- 248.20B 222.60A 222.60A 242.00 +2.80 239.20 2170 ---- 253.20B 227.50A 227.50A 246.90 +2.80 244.10 2175 ---- 258.00B 231.70A 231.70A 251.80 +2.70 249.10 7 2180 ---- 263.10B 237.40A 237.40A 256.80 +2.80 254.00 2185 ---- 268.10B 242.30A 242.30A 261.70 +2.80 258.90 2190 ---- 273.00B 247.10A 247.10A 266.70 +2.80 263.90 2195 ---- 278.00B 252.00A 252.00A 271.60 +2.80 268.80 2200 ---- 282.90B 256.40A 256.40A 276.60 +2.80 273.80 8 2205 ---- 287.90B 262.10A 262.10A 281.50 +2.80 278.70 2210 ---- 292.70B 267.00A 267.00A 286.50 +2.80 283.70 2215 ---- 297.70B 271.80A 271.80A 291.50 +2.90 288.60 2220 ---- 302.80B 276.90A 276.90A 296.40 +2.80 293.60 2225 ---- 307.70B 281.10A 281.10A 301.40 +2.80 298.60 2230 ---- 312.70B 286.60A 286.60A 306.40 +2.90 303.50 2235 ---- 317.70B 291.90A 291.90A 311.40 +2.90 308.50 2240 ---- 322.70B 296.50A 296.50A 316.30 +2.80 313.50 2245 ---- 327.70B 301.70A 301.70A 321.30 +2.80 318.50 2250 ---- 332.60B 305.90A 305.90A 326.30 +2.90 323.40 2255 ---- 337.50B 311.70A 311.70A 331.30 +2.90 328.40 2260 ---- 342.50B 316.50A 316.50A 336.30 +2.90 333.40 2265 ---- 347.50B 321.60A 321.60A 341.30 +2.90 338.40 2270 ---- 352.50B 326.60A 326.60A 346.20 +2.80 343.40 2275 ---- 357.40B 330.80A 330.80A 351.20 +2.80 348.40 2280 ---- 362.50B 336.40A 336.40A 356.20 +2.90 353.30 2290 ---- 372.40B 346.60A 346.60A 366.20 +2.90 363.30 2300 ---- 382.40B 355.70A 355.70A 376.20 +2.90 373.30 2305 ---- 387.40B 361.40A 361.40A 381.20 +2.90 378.30 2310 ---- 392.40B 366.50A 366.50A 386.20 +2.90 383.30 2320 ---- 402.40B 376.60A 376.60A 396.20 +2.90 393.30 2325 ---- 407.40B 380.60A 380.60A 401.20 +2.90 398.30 2330 ---- 412.40B 386.60A 386.60A 406.20 +2.90 403.30 2340 ---- 422.40B 396.50A 396.50A 416.20 +2.90 413.30 2350 ---- 432.40B 406.50A 406.50A 426.20 +2.90 423.30 2360 ---- 442.40B 416.20A 416.20A 436.20 +2.90 433.30 2370 ---- 452.30B 426.20A 426.20A 446.20 +2.90 443.30 2375 ---- 457.30B 431.20A 431.20A 451.20 +2.90 448.30 2400 ---- 482.40B 456.30A 456.30A 476.20 +2.90 473.30 4 2425 ---- 507.30B 481.50A 481.50A 501.20 +2.90 498.30 2450 ---- 532.30B 506.50A 506.50A 526.20 +2.90 523.30 2475 ---- 557.30B 531.50A 531.50A 551.20 +2.90 548.30 2500 ---- 582.30B 556.50A 556.50A 576.20 +2.90 573.30 2525 ---- 607.30B 581.50A 581.50A 601.20 +2.90 598.30 2550 ---- 632.30B 606.50A 606.50A 626.20 +2.90 623.30 2600 ---- 682.30B 656.50A 656.50A 676.20 +2.90 673.30 2650 ---- 732.30B 706.50A 706.50A 726.20 +2.90 723.30 2700 ---- 782.30B 756.50A 756.50A 776.20 +2.90 773.30 2750 ---- 832.20B 806.40A 806.40A 826.20 +2.90 823.30 2800 ---- 882.20B 856.50A 856.50A 876.20 +2.90 873.30 2850 ---- 932.20B 906.40A 906.40A 926.20 +2.90 923.30 2900 ---- 982.20B 956.40A 956.40A 976.20 +2.90 973.30 2950 ---- 1032.20B 1006.60A 1006.60A 1026.20 +2.90 1023.30 3000 ---- 1082.20B 1056.60A 1056.60A 1076.20 +2.90 1073.30 3600 ---- 1682.10B 1656.70A 1656.70A 1676.20 +2.90 1673.30 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 .10 .10 .10 .10 UNCH 1 .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH 117 .10 11 509 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 .10 .10 .10 .10 .10 UNCH 1 .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 ---- ---- ---- ---- .20 +.10 .10 3 1425 ---- ---- ---- ---- .20 +.10 .10 304 1430 ---- ---- ---- ---- .20 +.10 .10 19 1440 ---- ---- ---- ---- .20 +.10 .10 51 1450 ---- ---- ---- ---- .20 +.10 .10 90 1460 ---- ---- ---- ---- .20 UNCH .20 131 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 102 1475 ---- ---- ---- ---- .20 UNCH .20 562 1480 ---- ---- ---- ---- .30 +.10 .20 115 1485 ---- ---- ---- ---- .30 +.10 .20 33 1490 ---- ---- ---- ---- .30 +.10 .20 87 1495 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 117 .20 14 1587 1505 ---- ---- ---- ---- .30 UNCH .30 42 1510 ---- ---- ---- ---- .30 UNCH .30 24 1515 ---- ---- ---- ---- .30 UNCH .30 141 1520 ---- ---- ---- ---- .40 +.10 .30 5 16 1525 ---- ---- ---- ---- .40 +.10 1 .30 152 1530 ---- ---- ---- ---- .40 +.10 .30 47 1535 .30 .30 .30 .30 .40 +.10 40 .30 61 1540 ---- ---- ---- ---- .40 UNCH .40 105 1545 ---- ---- ---- ---- .40 UNCH .40 17 1550 .50 .50 .50 .40A .50 +.10 2 .40 8 665 1555 ---- ---- ---- ---- .50 +.10 4 .40 1 114 1560 .40 .40 .40 .40 .50 UNCH 1 .50 2 17 1565 ---- ---- ---- ---- .50 UNCH .50 11 1570 ---- ---- ---- ---- .50 UNCH .50 8 49 1575 ---- ---- ---- ---- .60 +.10 .50 435 1580 .50 .50 .50 .50 .60 UNCH 2 .60 15 36 1585 ---- ---- .50A .50A .60 UNCH .60 1 31 1590 ---- ---- ---- ---- .70 +.10 1 .60 1 100 1595 ---- ---- .60A .60A .70 UNCH .70 1 49 1600 .60 .70B .60 .70B .70 UNCH 10 .70 4 1661 1605 ---- ---- .70A .70A .80 UNCH 7 .80 32 1610 ---- ---- .70A .70A .80 UNCH 18 .80 74 1615 ---- ---- .70A .70A .90 +.10 .80 13 1620 .80 .80 .80 .80 .90 UNCH 1 .90 1 110 1625 .80 .80 .80 .90B 1.00 +.10 15 .90 9 440 1630 .80 1.00B .80 1.00B 1.00 UNCH 1 1.00 3 162 1635 1.20 1.20 .90A .90A 1.10 UNCH 1 1.10 3 1640 .90 1.00 .90 1.10B 1.10 UNCH 3 1.10 1 35 1645 ---- ---- 1.00A 1.00A 1.20 UNCH 1 1.20 46 1650 ---- ---- 1.10A 1.10A 1.30 UNCH 6 1.30 210 1566 1655 1.30 1.30 1.00 1.30B 1.40 UNCH 4 1.40 2 27 1660 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1 549 1665 ---- 1.60B 1.30A 1.60B 1.60 +.10 1 1.50 44 1670 ---- 1.70B 1.40A 1.70B 1.70 +.10 1.60 3 43 1675 1.70 1.70 1.50A 1.80B 1.80 UNCH 12 1.80 19 236 1680 ---- ---- 1.60A 1.60A 1.90 UNCH 1.90 53 110 1685 1.70 2.10B 1.50 2.00B 2.00 UNCH 6 2.00 3 77 1690 ---- 2.20B 1.80A 2.20B 2.20 +.10 2.10 2 103 1695 ---- 2.40B 1.90A 2.40B 2.40 +.10 2.30 87 1700 2.00 2.60B 2.00 2.50 2.50 +.10 90 2.40 43 1941 1705 2.40 2.80B 2.20A 2.70B 2.70 +.10 9 2.60 13 214 1710 2.90 3.00B 2.20 2.90B 2.90 +.10 18 2.80 5 1026 1715 ---- 3.30B 2.50A 3.30B 3.10 +.10 5 3.00 265 1720 ---- 3.50B 2.70A 3.50B 3.30 +.10 1 3.20 56 1725 3.00 3.80B 2.80A 3.60B 3.60 +.10 4 3.50 11 316 1730 3.00 4.10B 3.00 3.90B 3.90 +.20 12 3.70 3 181 1735 ---- 4.40B 3.30A 4.40B 4.10 +.10 4.00 5 56 1740 ---- 4.70B 3.50A 4.70B 4.50 +.20 1 4.30 11 185 1745 ---- 5.10B 3.80A 5.10B 4.80 +.20 4.60 1 54 1750 4.00 5.50B 4.00 5.00 5.10 +.10 15 5.00 1338 2151 1755 5.10 5.90B 4.30A 5.60B 5.50 +.20 2 5.30 11 62 1760 ---- 6.40B 4.60A 6.40B 5.90 +.20 2 5.70 2 63 1765 6.50 6.90B 5.00A 6.20 6.40 +.20 5 6.20 23 1770 ---- 7.40B 5.40A 7.40B 6.90 +.30 6.60 26 128 1775 6.00 8.00B 5.80A 5.80A 7.40 +.30 51 7.10 27 369 1780 ---- 8.60B 6.20A 6.20A 7.90 +.20 7.70 3 276 1785 ---- 9.20B 6.60A 6.60A 8.50 +.30 8.20 131 1790 ---- 9.90B 7.10A 7.10A 9.10 +.30 1 8.80 2 172 1795 ---- 10.60B 7.60A 7.60A 9.80 +.30 9.50 13 97 1800 10.00 11.40B 8.20A 10.30A 10.50 +.30 270 10.20 557 2179 1805 ---- 12.20B 8.80A 8.80A 11.20 +.30 10.90 7 283 1810 ---- 13.20B 9.40A 9.40A 12.00 +.30 10 11.70 5 227 1815 ---- 14.10B 10.10A 14.10B 12.90 +.40 12.50 10 219 1820 11.90 15.20B 10.80A 14.20B 13.80 +.40 2 13.40 2 659 1825 14.30 16.30B 11.50A 15.20B 14.80 +.40 132 14.40 27 382 1830 15.40 17.40B 12.40A 16.30B 15.80 +.40 50 15.40 15 234 1835 ---- 18.70B 13.20A 13.20A 16.90 +.40 16.50 40 379 1840 14.60 20.00B 14.20A 14.20A 18.10 +.50 1 17.60 4 64 1845 ---- 21.30B 15.10A 15.10A 19.30 +.50 1 18.80 87 1850 17.90 22.80B 16.20A 20.10A 20.60 +.50 29 20.10 546 1738 1855 ---- 24.30B 17.30A 17.30A 22.00 +.50 1 21.50 1 337 1860 22.60 25.90B 18.50A 25.90B 23.50 +.50 26 23.00 359 1200 1865 21.00 27.60B 19.70A 25.80B 25.00 +.50 8 24.50 111 1870 ---- 29.40B 21.00A 21.00A 26.70 +.60 26.10 2 133 1875 ---- 31.30B 22.40A 22.40A 28.40 +.60 66 27.80 15 154 1880 25.40 33.30B 23.90A 30.00A 30.20 +.60 38 29.60 9 343 1885 ---- 35.30B 25.50A 25.50A 32.10 +.70 9 31.40 476 650 1890 35.10 37.40B 27.10A 29.40A 34.00 +.60 6 33.40 5 368 1895 ---- 39.60B 28.80A 28.80A 36.10 +.70 35.40 12 1900 39.50 41.90 30.60A 37.80A 38.30 +.80 52 37.50 152 330 1905 ---- 44.30B 32.50A 32.50A 40.50 +.70 1 39.80 55 1910 43.50 46.80B 34.40A 44.60B 42.80 +.70 3 42.10 172 1915 46.60 49.40B 36.50A 47.20B 45.30 +.80 4 44.50 12 21 1920 45.70 52.00B 38.70A 48.00B 47.80 +.90 4 46.90 19 1925 48.90 54.70B 40.90A 40.90A 50.40 +.90 100 49.50 305 302 1930 49.60 57.50B 43.20A 54.40B 53.00 +.80 7 52.20 43 325 1935 ---- 60.50B 45.70A 45.70A 55.80 +.90 12 54.90 40 47 1940 49.10 63.50B 48.10 51.30A 58.70 +1.00 11 57.70 105 635 1945 ---- 66.50B 50.80A 50.80A 61.60 +.90 33 60.70 1 10 1950 54.40 69.70B 53.50A 66.30B 64.70 +1.00 103 63.70 20 1955 ---- 73.00B 56.30A 56.30A 67.80 +1.10 66.70 1 10 1960 ---- 76.30B 59.30A 59.30A 71.00 +1.10 69.90 2 8 1965 ---- 79.40B 62.20A 62.20A 74.20 +1.10 73.10 4 235 1970 70.20 81.80B 65.30A 79.50B 77.60 +1.20 2 76.40 13 1975 ---- 85.40B 68.40A 68.40A 81.00 +1.20 79.80 29 1980 ---- 88.90B 71.60A 71.60A 84.50 +1.20 83.30 16 1985 ---- 92.60B 74.80A 74.80A 88.00 +1.20 86.80 8 1990 ---- 96.30B 78.20A 78.20A 91.70 +1.30 90.40 10 1995 ---- 100.10B 81.60A 81.60A 95.40 +1.40 94.00 47 2000 101.30 104.00B 85.10A 98.70A 99.10 +1.40 1 97.70 2 29 2005 ---- 107.80B 88.70A 88.70A 102.90 +1.40 101.50 12 2010 ---- 111.80B 92.30A 92.30A 106.80 +1.50 105.30 26 2015 ---- 115.80B 96.00A 96.00A 110.70 +1.50 109.20 21 2020 ---- 119.90B 99.70A 99.70A 114.70 +1.50 113.20 43 2025 ---- 124.00B 103.60A 103.60A 118.70 +1.50 117.20 243 2030 ---- 128.10B 107.40A 107.40A 122.80 +1.60 121.20 2 21 2035 ---- 132.30B 111.30A 111.30A 126.90 +1.60 125.30 11 2040 ---- 136.50B 115.30A 115.30A 131.10 +1.70 129.40 2 14 2045 ---- 140.80B 119.30A 119.30A 135.30 +1.70 133.60 4 34 2050 ---- 145.10B 123.40A 123.40A 139.60 +1.80 137.80 19 2055 ---- 149.40B 127.50A 127.50A 143.90 +1.90 142.00 18 2060 ---- 153.80B 131.60A 131.60A 148.20 +1.90 146.30 22 2065 ---- 158.20B 135.80A 135.80A 152.60 +2.00 150.60 12 2070 ---- 162.60B 140.00A 140.00A 157.00 +2.00 155.00 16 2075 ---- 167.10B 144.30A 144.30A 161.40 +2.00 159.40 10 2080 ---- 171.50B 148.60A 148.60A 165.80 +2.00 163.80 5 2085 ---- 176.10B 152.90A 152.90A 170.30 +2.10 168.20 8 2090 ---- 180.60B 157.30A 157.30A 174.80 +2.10 172.70 7 2095 ---- 185.20B 161.70A 161.70A 179.40 +2.20 177.20 11 2100 ---- 189.70B 166.10A 166.10A 183.90 +2.20 181.70 1 17 2105 190.60 194.30B 170.60A 188.90A 188.50 +2.20 1 186.30 15 2110 ---- 198.90B 175.10A 175.10A 193.10 +2.20 190.90 1 7 2115 195.20 203.60B 179.60A 198.20A 197.70 +2.20 2 195.50 3 2120 199.20 208.30B 184.10A 205.40B 202.40 +2.30 2 200.10 2 4 2125 196.10 212.90B 188.70A 210.10B 207.00 +2.30 2 204.70 2 10 2130 197.30 217.70B 193.30A 214.10B 211.70 +2.30 1 209.40 5 9 2135 207.30 222.40B 197.90A 218.80B 216.40 +2.40 1 214.00 6 7 2140 ---- 227.10B 202.50A 202.50A 221.10 +2.40 218.70 7 8 2145 ---- 231.90B 207.20A 207.20A 225.80 +2.40 223.40 5 5 2150 225.40 236.60B 211.80A 231.60B 230.60 +2.50 4 228.10 3 24 2155 ---- 241.40B 216.50A 216.50A 235.30 +2.40 232.90 3 3 2160 ---- 246.10B 221.80A 221.80A 240.10 +2.50 237.60 2165 ---- 250.90B 226.60A 226.60A 244.90 +2.50 242.40 2170 ---- 255.70B 231.30A 231.30A 249.60 +2.50 247.10 6 2175 ---- 260.50B 235.40A 235.40A 254.40 +2.50 251.90 1 5 2180 ---- 265.40B 240.80A 240.80A 259.20 +2.50 256.70 2185 ---- 270.20B 245.60A 245.60A 264.10 +2.60 261.50 2190 ---- 275.10B 250.30A 250.30A 268.90 +2.60 266.30 2195 ---- 279.90B 255.10A 255.10A 273.70 +2.60 271.10 2200 ---- 284.70B 259.30A 259.30A 278.60 +2.60 276.00 83 2205 ---- 289.60B 264.70A 264.70A 283.40 +2.60 280.80 2210 ---- 294.50B 269.50A 269.50A 288.30 +2.60 285.70 2215 ---- 299.30B 274.40A 274.40A 293.10 +2.60 290.50 2220 ---- 304.10B 279.20A 279.20A 298.00 +2.60 295.40 2225 ---- 309.00B 283.40A 283.40A 302.90 +2.70 300.20 6 2230 ---- 314.00B 288.90A 288.90A 307.80 +2.70 305.10 2235 ---- 318.90B 293.80A 293.80A 312.60 +2.60 310.00 2240 ---- 323.80B 298.60A 298.60A 317.50 +2.60 314.90 2245 ---- 328.70B 303.50A 303.50A 322.40 +2.60 319.80 2250 ---- 333.60B 307.70A 307.70A 327.30 +2.60 324.70 18 2255 ---- 338.50B 313.30A 313.30A 332.30 +2.70 329.60 2260 ---- 343.40B 318.30A 318.30A 337.20 +2.70 334.50 2265 ---- 348.40B 323.20A 323.20A 342.10 +2.70 339.40 2270 ---- 353.20B 328.10A 328.10A 347.00 +2.70 344.30 2275 ---- 358.10B 332.20A 332.20A 351.90 +2.70 349.20 2 2280 ---- 363.10B 337.90A 337.90A 356.90 +2.70 354.20 2285 ---- 368.00B 342.90A 342.90A 361.80 +2.70 359.10 2290 ---- 372.90B 347.80A 347.80A 366.80 +2.80 364.00 2300 ---- 382.80B 356.80A 356.80A 376.60 +2.70 373.90 23 2310 ---- 392.80B 367.60A 367.60A 386.50 +2.70 383.80 2320 ---- 402.60B 377.50A 377.50A 396.50 +2.80 393.70 2325 ---- 407.60B 381.40A 381.40A 401.40 +2.80 398.60 2330 ---- 412.60B 387.40A 387.40A 406.40 +2.80 403.60 2340 ---- 422.50B 397.30A 397.30A 416.30 +2.80 413.50 2350 ---- 432.40B 406.20A 406.20A 426.30 +2.80 423.50 1 2360 ---- 442.40B 417.10A 417.10A 436.30 +2.90 433.40 2370 ---- 452.30B 427.00A 427.00A 446.20 +2.80 443.40 2375 ---- 457.30B 431.00A 431.00A 451.20 +2.80 448.40 2400 ---- 482.20B 455.80A 455.80A 476.20 +2.90 473.30 37 2425 ---- 507.20B 480.70A 480.70A 501.20 +2.90 498.30 2450 ---- 532.10B 505.60A 505.60A 526.20 +2.90 523.30 2475 ---- 557.10B 531.70A 531.70A 551.20 +2.90 548.30 2500 ---- 582.10B 556.70A 556.70A 576.20 +2.90 573.30 2525 ---- 607.00B 581.90A 581.90A 601.20 +2.90 598.30 2550 ---- 632.00B 606.70A 606.70A 626.20 +2.90 623.30 2700 ---- 781.90B 756.80A 756.80A 776.20 +2.90 773.30 3000 ---- 1081.70B 1057.00A 1057.00A 1076.20 +2.90 1073.30 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 UNCH .10 155 1375 ---- ---- ---- ---- .20 UNCH .20 50 1380 ---- ---- ---- ---- .20 UNCH .20 2 1390 ---- ---- ---- ---- .20 UNCH .20 16 1400 ---- ---- ---- ---- .20 UNCH .20 150 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 -.10 .30 140 1425 ---- ---- ---- ---- .20 -.10 .30 127 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .30 UNCH .30 6 1460 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 1 1475 .30 .30 .30 .30 .40 UNCH 40 .40 2 25 1480 ---- ---- ---- ---- .40 UNCH .40 2 1485 ---- ---- ---- ---- .50 UNCH .50 1490 .60 .60 .60 .60 .50 UNCH 1 .50 1 7 1495 ---- ---- ---- ---- .50 UNCH .50 1500 ---- ---- ---- ---- .50 UNCH .50 127 1505 ---- ---- ---- ---- .60 +.10 .50 3 1510 ---- ---- ---- ---- .60 UNCH .60 3 51 1515 ---- ---- ---- ---- .60 UNCH .60 1 1520 ---- ---- ---- ---- .60 UNCH .60 5 27 1525 ---- ---- ---- ---- .70 +.10 .60 15 1530 ---- ---- ---- ---- .70 UNCH .70 1 10 1535 ---- ---- ---- ---- .70 UNCH .70 1540 ---- ---- ---- ---- .80 +.10 .70 13 1545 ---- ---- ---- ---- .80 UNCH .80 3 1550 ---- ---- ---- ---- .90 +.10 .80 1 72 1555 ---- ---- ---- ---- .90 +.10 .80 1 24 1560 ---- ---- ---- ---- .90 UNCH .90 31 1565 ---- ---- ---- ---- 1.00 +.10 .90 2 1570 1.10 1.10 .90A .90A 1.00 UNCH 23 1.00 24 50 1575 ---- ---- ---- ---- 1.10 +.10 1.00 3 10 1580 1.00 1.00 1.00 1.00 1.10 UNCH 2 1.10 46 1585 ---- ---- ---- ---- 1.20 +.10 1 1.10 2 12 1590 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 36 1595 ---- ---- ---- ---- 1.30 +.10 1.20 2 1600 ---- ---- 1.20A 1.20A 1.40 +.10 1 1.30 29 1605 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 2 1610 ---- ---- ---- ---- 1.50 +.10 1.40 7 61 1615 ---- ---- 1.40A 1.40A 1.60 +.10 1.50 1 2 1620 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 5 22 1625 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1 132 1630 2.00 2.00 1.60A 1.60A 1.90 +.10 18 1.80 4 73 1635 ---- 2.00B 1.70A 1.70A 2.00 +.10 1.90 1 3 1640 ---- 2.10B 1.80A 2.10B 2.10 +.10 1 2.00 2 4 1645 ---- 2.20B 1.90A 2.20B 2.20 +.10 1 2.10 2 13 1650 2.50 2.50 2.00A 2.00A 2.40 +.20 7 2.20 6 690 1655 2.10 2.50B 2.10 2.40B 2.50 +.10 22 2.40 12 42 1660 2.60 2.70B 2.30A 2.60 2.60 +.10 14 2.50 12 22 1665 2.40 2.90B 2.40 2.70B 2.80 +.10 5 2.70 4 51 1670 2.50 3.10B 2.50 3.00 3.00 +.20 18 2.80 10 1675 2.70 3.20B 2.50 3.10B 3.10 +.10 11 3.00 2 200 1680 2.70 3.40B 2.70 3.30B 3.30 +.10 7 3.20 2 41 1685 ---- 3.70B 3.00A 3.70B 3.50 +.10 1 3.40 12 1690 ---- 3.90B 3.20A 3.90B 3.70 +.10 2 3.60 35 1695 ---- 4.10B 3.30A 4.10B 4.00 +.20 4 3.80 3 1700 3.50 4.40B 3.50 4.20 4.20 +.10 51 4.10 3 698 1705 ---- 4.70B 3.70A 4.70B 4.50 +.20 2 4.30 2 33 1710 ---- 5.00B 4.00A 5.00B 4.70 +.10 4.60 1 6 1715 ---- 5.30B 4.20A 5.30B 5.00 +.10 4.90 19 1720 4.90 5.60B 4.50A 5.30B 5.30 +.10 2 5.20 10 1725 5.50 5.90B 4.70A 5.70B 5.70 +.20 12 5.50 31 158 1730 ---- 6.30B 5.00A 6.30B 6.00 +.20 3 5.80 5 9 1735 6.00 6.70B 5.30A 6.40A 6.40 +.20 7 6.20 15 1740 5.60 7.10B 5.60 6.80B 6.80 +.20 4 6.60 62 1745 ---- 7.60B 5.90A 7.60B 7.20 +.20 7.00 8 1750 6.60 8.10B 6.30A 7.70B 7.70 +.30 7 7.40 5 848 1755 ---- 8.60B 6.70A 8.60B 8.20 +.40 7.80 14 1760 ---- 9.10B 7.10A 9.10B 8.70 +.40 8.30 71 1765 ---- 9.70B 7.50A 9.70B 9.20 +.40 8.80 1 1 1770 ---- 10.30B 7.90A 10.30B 9.80 +.50 9.30 5 1775 ---- 10.90B 8.40A 10.90B 10.40 +.50 9.90 1 301 1780 10.70 11.60B 8.90A 10.80 11.00 +.50 4 10.50 1 2 1785 ---- 12.30B 9.40A 12.30B 11.70 +.60 1 11.10 2 6 1790 ---- 13.10B 10.00A 13.10B 12.40 +.60 11.80 37 1795 ---- 13.90B 10.60A 13.90B 13.10 +.60 12.50 1800 12.20 14.70B 11.20A 11.20A 13.90 +.60 11 13.30 202 475 1805 ---- 15.60B 11.90A 15.60B 14.70 +.60 14.10 1 1810 ---- 16.60B 12.60A 16.60B 15.60 +.70 14.90 10 1815 ---- 17.60B 13.40A 17.60B 16.50 +.70 15.80 28 1820 17.50 18.60B 14.10A 17.70B 17.50 +.80 2 16.70 1 1825 ---- 19.70B 15.00A 19.70B 18.50 +.80 17.70 14 202 1830 ---- 20.90B 15.80A 20.90B 19.60 +.80 18.80 1 21 1835 ---- 22.10B 16.80A 22.10B 20.70 +.80 19.90 150 1840 ---- 23.40B 17.80A 23.40B 21.90 +.90 21.00 205 1845 ---- 24.80B 18.80A 24.80B 23.10 +.90 22.20 2 1850 ---- 26.20B 19.90A 26.20B 24.40 +.90 23.50 5 104 1855 ---- 27.70B 21.00A 21.00A 25.80 +.90 24.90 1860 26.50 29.20B 22.20A 22.20A 27.30 +1.00 20 26.30 100 102 1865 ---- 30.80B 23.50A 30.80B 28.80 +1.00 27.80 21 1870 ---- 32.50B 24.80A 24.80A 30.30 +.90 29.40 56 1875 ---- 34.30B 26.20A 34.30B 32.00 +1.00 4 31.00 14 155 1880 ---- 36.20B 27.60A 36.10B 33.70 +1.00 32.70 44 49 1885 ---- 38.10B 29.10A 29.10A 35.50 +1.00 34.50 300 1890 ---- 40.00B 30.70A 30.70A 37.30 +.90 36.40 319 300 1895 ---- 42.10B 32.40A 32.40A 39.30 +1.00 38.30 9 1900 ---- 44.30B 34.10A 34.10A 41.30 +1.00 15 40.30 425 1905 ---- 46.50B 36.00A 36.00A 43.30 +.90 250 42.40 1 1910 ---- 48.80B 37.80A 37.80A 45.50 +1.00 44.50 39 97 1915 43.40 51.10B 39.80A 48.50B 47.70 +.90 1 46.80 2 4 1920 ---- 53.50B 41.80A 41.80A 50.10 +1.00 49.10 3 1925 ---- 56.10B 43.90A 43.90A 52.40 +.90 51.50 2 1930 50.40 58.70B 46.10A 55.90B 54.90 +1.00 1 53.90 2 1935 ---- 61.30B 48.30A 48.30A 57.40 +.90 56.50 2 1940 ---- 64.10B 50.60A 50.60A 60.10 +1.10 59.00 6 1945 ---- 66.90B 53.00A 53.00A 62.70 +1.00 61.70 2 1950 ---- 69.80B 55.50A 55.50A 65.50 +1.10 64.40 3 5 1955 ---- 72.70B 58.00A 58.00A 68.30 +1.10 67.20 3 1960 ---- 75.70B 60.70A 60.70A 71.20 +1.10 70.10 6 1965 ---- 78.80B 63.40A 63.40A 74.20 +1.20 73.00 9 1970 ---- 82.00B 66.10A 66.10A 77.30 +1.20 76.10 2 1975 ---- 85.20B 69.00A 69.00A 80.40 +1.30 79.10 3 1980 ---- 88.50B 71.90A 71.90A 83.50 +1.20 82.30 1 1985 ---- 90.90B 74.90A 74.90A 86.80 +1.30 85.50 1 1990 ---- 94.30B 77.90A 77.90A 90.10 +1.40 88.70 4 1995 ---- 97.70B 81.00A 81.00A 93.40 +1.30 92.10 3 2000 ---- 100.80B 84.20A 84.20A 96.90 +1.40 95.50 4 2005 ---- 104.30B 87.50A 87.50A 100.30 +1.40 98.90 5 2010 ---- 107.90B 90.80A 90.80A 103.90 +1.50 102.40 6 2015 ---- 111.60B 94.20A 94.20A 107.50 +1.50 106.00 3 2020 ---- 115.30B 97.60A 97.60A 111.10 +1.50 109.60 7 2025 ---- 119.10B 101.10A 101.10A 114.80 +1.50 113.30 2 8 2030 ---- 122.90B 104.60A 104.60A 118.60 +1.60 117.00 5 2035 ---- 126.70B 108.20A 108.20A 122.40 +1.60 120.80 5 2040 ---- 130.60B 111.90A 111.90A 126.20 +1.60 124.60 11 2045 ---- 134.60B 115.50A 115.50A 130.10 +1.70 128.40 8 2050 ---- 138.60B 119.30A 119.30A 134.10 +1.80 132.30 13 2055 ---- 142.60B 123.10A 123.10A 138.10 +1.80 136.30 14 2060 ---- 146.70B 126.90A 126.90A 142.10 +1.90 140.20 11 2065 ---- 150.80B 130.80A 130.80A 146.20 +1.90 144.30 10 2070 ---- 154.90B 134.70A 134.70A 150.30 +2.00 148.30 5 2075 ---- 159.10B 138.70A 138.70A 154.40 +2.00 152.40 2 2080 ---- 163.30B 142.70A 142.70A 158.60 +2.10 156.50 3 2085 ---- 167.60B 146.70A 146.70A 162.80 +2.10 160.70 1 2090 ---- 171.80B 150.80A 150.80A 167.00 +2.10 164.90 3 2095 ---- 176.10B 154.90A 154.90A 171.30 +2.20 169.10 2 2100 ---- 180.50B 159.10A 159.10A 175.60 +2.20 173.40 7 2105 ---- 184.90B 163.30A 163.30A 179.90 +2.30 177.60 3 2110 ---- 189.30B 167.50A 167.50A 184.20 +2.20 182.00 2 2115 ---- 193.70B 171.70A 171.70A 188.60 +2.30 186.30 4 2120 ---- 198.10B 176.00A 176.00A 193.00 +2.30 190.70 2125 ---- 202.60B 180.30A 180.30A 197.40 +2.30 195.10 2 2130 ---- 207.10B 184.60A 184.60A 201.80 +2.30 199.50 2 2135 ---- 211.60B 189.00A 189.00A 206.30 +2.40 203.90 2140 ---- 216.10B 193.40A 193.40A 210.80 +2.40 208.40 2145 ---- 220.60B 197.80A 197.80A 215.30 +2.40 212.90 1 2150 ---- 225.20B 202.20A 202.20A 219.80 +2.40 217.40 3 2155 ---- 229.70B 206.70A 206.70A 224.30 +2.40 221.90 2160 ---- 234.30B 211.10A 211.10A 228.90 +2.50 226.40 2165 ---- 238.90B 215.60A 215.60A 233.50 +2.50 231.00 2170 ---- 243.60B 220.10A 220.10A 238.10 +2.50 235.60 2175 ---- 248.20B 224.70A 224.70A 242.70 +2.50 240.20 2 2180 ---- 252.90B 229.20A 229.20A 247.30 +2.50 244.80 2185 ---- 257.50B 233.80A 233.80A 251.90 +2.50 249.40 2190 ---- 262.20B 238.40A 238.40A 256.60 +2.50 254.10 1 2195 ---- 266.90B 243.00A 243.00A 261.30 +2.60 258.70 1 1 2200 ---- 271.60B 247.60A 247.60A 265.90 +2.50 263.40 5 2205 ---- 276.30B 252.30A 252.30A 270.60 +2.50 268.10 2210 ---- 281.00B 256.90A 256.90A 275.30 +2.50 272.80 2215 ---- 285.80B 261.60A 261.60A 280.10 +2.60 277.50 2220 ---- 290.50B 266.20A 266.20A 284.80 +2.60 282.20 2225 ---- 295.30B 270.90A 270.90A 289.50 +2.60 286.90 1 6 2230 ---- 300.10B 275.60A 275.60A 294.30 +2.60 291.70 2235 ---- 304.80B 281.00A 281.00A 299.00 +2.60 296.40 2240 ---- 309.60B 285.70A 285.70A 303.80 +2.60 301.20 2245 ---- 314.40B 290.50A 290.50A 308.60 +2.60 306.00 2250 ---- 319.20B 294.60A 294.60A 313.40 +2.60 310.80 1 9 2255 ---- 324.10B 299.80A 299.80A 318.20 +2.70 315.50 2260 ---- 328.90B 304.70A 304.70A 323.00 +2.70 320.30 2265 ---- 333.70B 309.50A 309.50A 327.80 +2.70 325.10 2270 ---- 338.60B 314.30A 314.30A 332.70 +2.70 330.00 2275 322.70 343.40B 318.40A 340.90B 337.50 +2.70 1 334.80 1 2 2280 ---- 348.30B 323.90A 323.90A 342.30 +2.70 339.60 2290 ---- 357.80B 333.50A 333.50A 352.00 +2.70 349.30 2300 ---- 367.60B 342.50A 342.50A 361.80 +2.80 359.00 15 2310 ---- 377.30B 353.00A 353.00A 371.50 +2.80 368.70 2320 ---- 387.10B 362.70A 362.70A 381.30 +2.80 378.50 2325 ---- 392.00B 366.70A 366.70A 386.10 +2.80 383.30 2330 ---- 396.90B 372.60A 372.60A 391.00 +2.80 388.20 2340 ---- 406.70B 382.30A 382.30A 400.80 +2.80 398.00 2350 ---- 416.60B 391.10A 391.10A 410.60 +2.80 407.80 4 2360 ---- 426.40B 401.80A 401.80A 420.40 +2.80 417.60 2370 ---- 436.20B 411.60A 411.60A 430.30 +2.80 427.50 2375 ---- 441.10B 415.60A 415.60A 435.20 +2.80 432.40 2400 ---- 465.80B 440.10A 440.10A 459.90 +2.80 457.10 2425 ---- 490.60B 464.80A 464.80A 484.60 +2.80 481.80 2450 ---- 515.40B 489.50A 489.50A 509.50 +2.90 506.60 2475 ---- 540.20B 514.30A 514.30A 534.40 +2.90 531.50 2500 ---- 565.10B 539.10A 539.10A 559.40 +3.00 556.40 2525 ---- 590.00B 564.00A 564.00A 584.40 +3.00 581.40 2550 ---- 615.00B 588.80A 588.80A 609.40 +3.00 606.40 2600 ---- 664.90B 640.10A 640.10A 659.40 +3.00 656.40 2750 ---- 814.80B 790.00A 790.00A 809.40 +3.00 806.40 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 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 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 -.10 .20 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .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 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 -.10 .30 77 1330 ---- ---- ---- ---- .30 UNCH .30 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 UNCH .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 UNCH .30 440 1355 ---- ---- ---- ---- .30 UNCH .30 1360 ---- ---- ---- ---- .30 UNCH .30 4 1365 ---- ---- ---- ---- .30 -.10 .40 1370 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .40 UNCH .40 40 1380 ---- ---- ---- ---- .40 UNCH .40 1385 ---- ---- ---- ---- .40 UNCH .40 1 1390 ---- ---- ---- ---- .40 UNCH .40 3 1395 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 UNCH 15 .50 60 330 1405 ---- ---- ---- ---- .50 UNCH .50 1410 ---- ---- ---- ---- .50 UNCH .50 1415 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .60 UNCH .60 59 1430 ---- ---- ---- ---- .60 UNCH .60 1435 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .60 UNCH .60 4 1445 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .70 UNCH .70 1195 1455 ---- ---- ---- ---- .70 UNCH .70 1 1460 ---- ---- ---- ---- .80 UNCH .80 1 1465 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .90 UNCH .90 45 1480 ---- ---- ---- ---- .90 UNCH .90 1485 ---- ---- ---- ---- 1.00 +.10 .90 3 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1495 ---- ---- ---- ---- 1.00 UNCH 1.00 196 1500 1.20 1.20 1.20 1.20 1.10 +.10 1 1.00 511 1505 ---- ---- ---- ---- 1.10 UNCH 1.10 14 1510 ---- ---- ---- ---- 1.20 +.10 1.10 20 1515 ---- ---- ---- ---- 1.20 UNCH 1.20 47 1520 ---- ---- ---- ---- 1.30 +.10 1.20 2 1525 ---- ---- ---- ---- 1.40 +.10 1.30 30 1530 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1535 ---- ---- ---- ---- 1.50 +.10 1.40 4 1540 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 10 220 1545 ---- ---- 1.50A 1.50A 1.60 UNCH 1.60 1550 ---- ---- ---- ---- 1.70 +.10 1.60 979 1555 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1560 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 31 77 1565 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1570 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 2 1575 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 10 218 1580 ---- ---- 2.00A 2.00A 2.20 UNCH 2.20 2 1585 ---- ---- 2.10A 2.10A 2.40 +.10 2.30 1 1 1590 2.50 2.50 2.20A 2.50 2.50 +.10 1 2.40 1000 1595 ---- ---- 2.30A 2.30A 2.60 +.10 2.50 1 1600 ---- ---- 2.40A 2.40A 2.70 UNCH 15 2.70 26 1557 1605 ---- 2.90B 2.60A 2.90B 2.90 +.10 2.80 10 1610 2.80 3.00B 2.70A 3.00B 3.00 UNCH 12 3.00 10 1615 ---- 3.20B 2.80A 3.20B 3.20 +.10 3.10 57 1620 3.10 3.30B 2.90A 3.30B 3.30 UNCH 11 3.30 1 1625 3.30 3.50 3.10 3.40B 3.50 +.10 68 3.40 16 122 1630 3.50 3.70B 3.20A 3.60B 3.70 +.10 27 3.60 1 1635 ---- 3.90B 3.40A 3.90B 3.90 +.10 3.80 3 1640 ---- 4.10B 3.50A 4.10B 4.10 +.10 4.00 19 495 1645 3.80 4.40B 3.70A 4.20B 4.30 +.10 1 4.20 14 1650 4.20 4.60B 3.80 4.40B 4.50 +.10 21 4.40 2 1045 1655 ---- 4.80B 4.10A 4.80B 4.70 +.10 4.60 3 2 1660 4.70 5.10B 4.30A 5.10B 5.00 +.10 5 4.90 61 1665 ---- 5.40B 4.50A 5.30B 5.20 +.10 5.10 19 1670 5.30 5.70B 4.70A 5.70B 5.50 +.10 11 5.40 1 96 1675 ---- 6.00B 4.90A 6.00B 5.80 +.20 5.60 1 601 1680 ---- 6.30B 5.20A 6.30B 6.10 +.20 1 5.90 9 1685 ---- 6.60B 5.40A 6.60B 6.40 +.20 6.20 46 1690 6.00 7.00B 5.70A 6.70B 6.80 +.30 8 6.50 67 88 1695 ---- 7.30B 6.00A 7.30B 7.10 +.20 6.90 5 1700 6.70 7.80B 6.30A 7.50B 7.50 +.30 4 7.20 67 1737 1705 ---- 8.20B 6.60A 8.20B 7.90 +.30 7.60 7 1710 7.10 8.60B 7.00A 8.10 8.30 +.30 3 8.00 95 1715 7.70 9.10B 7.40A 7.40A 8.70 +.30 2 8.40 7 1720 ---- 9.60B 7.70A 9.60B 9.20 +.40 1 8.80 10 46 1725 8.60 10.10B 8.10A 9.70B 9.70 +.40 6 9.30 1545 1730 ---- 10.70B 8.50A 10.70B 10.20 +.40 1 9.80 1 35 1735 ---- 11.20B 9.00A 11.20B 10.70 +.40 10.30 5 59 1740 10.00 11.80B 9.40A 11.30B 11.30 +.50 8 10.80 30 1745 ---- 12.40B 9.90A 12.40B 11.90 +.60 11.30 22 1750 10.50 13.00B 10.30 12.50B 12.50 +.60 104 11.90 18 1719 1755 11.50 13.70B 10.90A 10.90A 13.10 +.50 1 12.60 97 1760 ---- 14.50B 11.50A 14.50B 13.80 +.60 13.20 33 1765 ---- 15.20B 12.10A 15.20B 14.50 +.60 13.90 18 1770 ---- 16.00B 12.70A 16.00B 15.20 +.60 14.60 33 1775 ---- 16.80B 13.40A 16.80B 16.00 +.60 15.40 274 1780 ---- 17.70B 14.00A 17.60B 16.80 +.60 16.20 85 1785 ---- 18.60B 14.80A 18.50B 17.70 +.70 17.00 8 1790 ---- 19.50B 15.50A 19.50B 18.60 +.70 17.90 18 1795 ---- 20.50B 16.30A 20.50B 19.50 +.70 18.80 1800 18.30 21.60B 17.10A 17.10A 20.50 +.80 155 19.70 20 875 1805 ---- 22.60B 18.00A 22.60B 21.50 +.80 20.70 8 41 1810 ---- 23.70B 18.90A 23.70B 22.60 +.80 21.80 331 1815 ---- 25.00B 19.90A 19.90A 23.70 +.80 22.90 15 10 1820 ---- 26.30B 20.90A 20.90A 24.90 +.80 24.10 529 506 1825 ---- 27.60B 21.90A 21.90A 26.10 +.80 186 25.30 6 7352 1830 ---- 29.00B 23.00A 29.00B 27.40 +.90 26.50 4 12 1835 ---- 30.40B 24.10A 24.10A 28.70 +.90 27.80 2 1840 ---- 31.80B 25.30A 25.30A 30.10 +.90 25 29.20 5 15 1845 ---- 33.40B 26.50A 26.50A 31.50 +.90 30.60 2 6 1850 33.50 35.00B 27.80A 33.40B 33.00 +.90 59 32.10 387 871 1855 ---- 36.60B 29.20A 29.20A 34.60 +.90 33.70 41 1860 35.20 38.40B 30.60A 36.70B 36.20 +.90 25 35.30 156 1865 ---- 40.20B 32.00A 32.00A 37.90 +.90 37.00 1870 ---- 42.00B 33.50A 33.50A 39.60 +.90 38.70 191 1875 ---- 43.80B 35.10A 35.10A 41.40 +.90 12 40.50 185 1880 ---- 45.90B 36.80A 36.80A 43.30 +.90 1 42.40 18 1885 ---- 47.90B 38.50A 38.50A 45.20 +.90 44.30 1890 ---- 50.00B 40.20A 40.20A 47.20 +.90 46.30 25 1895 ---- 52.20B 42.10A 42.10A 49.30 +1.00 48.30 6 1900 47.40 54.50B 44.00A 52.20B 51.40 +.90 2 50.50 5 451 1905 ---- 56.70B 45.90A 45.90A 53.70 +1.00 52.70 1910 ---- 59.10B 48.00A 48.00A 55.90 +1.00 54.90 65 1915 ---- 61.60B 50.00A 50.00A 58.30 +1.10 57.20 2 113 1920 ---- 64.10B 52.20A 52.20A 60.70 +1.10 59.60 15 1925 ---- 66.70B 54.40A 54.40A 63.10 +1.00 1 62.10 49 1930 ---- 69.30B 56.70A 56.70A 65.70 +1.10 64.60 23 1935 ---- 72.00B 59.00A 59.00A 68.20 +1.00 67.20 15 1940 71.70 74.60B 61.40A 71.80B 70.90 +1.10 3 69.80 1 66 1945 ---- 77.50B 63.90A 63.90A 73.60 +1.10 72.50 1 1950 ---- 80.40B 66.30A 66.30A 76.40 +1.10 50 75.30 52 101 1955 ---- 83.30B 69.00A 69.00A 79.20 +1.10 78.10 5 1960 ---- 86.40B 71.70A 71.70A 82.20 +1.30 20 80.90 2 4 1965 ---- 89.40B 74.40A 74.40A 85.10 +1.20 83.90 3 5 1970 ---- 92.50B 77.20A 77.20A 88.10 +1.20 86.90 7 10 1975 ---- 95.70B 80.00A 80.00A 91.20 +1.30 89.90 3 5 1980 ---- 98.90B 83.00A 83.00A 94.30 +1.30 93.00 4 1985 ---- 102.20B 85.90A 85.90A 97.50 +1.30 96.20 8 1990 ---- 105.50B 89.00A 89.00A 100.80 +1.40 99.40 12 1995 ---- 107.90B 92.00A 92.00A 104.10 +1.50 102.60 11 2000 ---- 111.40B 95.20A 95.20A 107.40 +1.50 105.90 1 96 2005 ---- 114.80B 98.40A 98.40A 110.80 +1.50 109.30 5 2010 ---- 118.40B 101.60A 101.60A 114.30 +1.60 112.70 10 2015 118.10 121.20B 104.90A 119.00B 117.80 +1.60 2 116.20 5 2020 ---- 124.90B 108.30A 108.30A 121.30 +1.60 119.70 8 2025 ---- 128.50B 111.70A 111.70A 124.90 +1.70 123.20 11 2030 ---- 132.20B 115.10A 115.10A 128.50 +1.70 126.80 1 16 2035 ---- 135.90B 118.60A 118.60A 132.20 +1.70 130.50 9 2040 136.20 139.70B 122.10A 137.30B 135.90 +1.70 2 134.20 11 2045 140.00 143.60B 125.70A 141.10B 139.70 +1.80 2 137.90 6 2050 ---- 147.40B 129.40A 129.40A 143.50 +1.80 141.70 1 382 2055 ---- 151.30B 133.00A 133.00A 147.30 +1.80 145.50 11 2060 151.60 155.30B 136.80A 152.80B 151.20 +1.80 2 149.40 8 2065 ---- 159.20B 140.50A 140.50A 155.10 +1.90 153.20 7 2070 159.60 163.20B 144.30A 160.70B 159.00 +1.80 2 157.20 8 2075 ---- 167.30B 148.20A 148.20A 163.00 +1.90 161.10 1 17 2080 ---- 171.30B 152.00A 152.00A 167.00 +1.90 165.10 1 9 2085 171.70 175.40B 156.00A 172.90B 171.10 +2.00 1 169.10 2 2 2090 174.50 179.60B 159.90A 177.00B 175.20 +2.00 2 173.20 1 11 2095 ---- 183.70B 163.90A 163.90A 179.30 +2.00 177.30 1 9 2100 ---- 187.90B 167.90A 167.90A 183.40 +2.00 181.40 6 2105 ---- 192.10B 171.90A 171.90A 187.60 +2.10 185.50 9 2110 ---- 196.30B 176.00A 176.00A 191.80 +2.10 189.70 5 2115 ---- 200.60B 180.10A 180.10A 196.00 +2.10 193.90 1 4 2120 ---- 204.70B 184.30A 184.30A 200.30 +2.20 198.10 2 2125 ---- 209.20B 188.50A 188.50A 204.50 +2.10 202.40 14 2130 ---- 213.50B 192.70A 192.70A 208.80 +2.20 206.60 1 12 2135 213.70 217.90B 196.90A 213.90B 213.20 +2.30 2 210.90 14 2140 216.30 222.20B 201.10A 220.20B 217.50 +2.30 1 215.20 1 13 2145 ---- 226.70B 205.40A 205.40A 221.90 +2.30 219.60 8 2150 216.50 231.20B 209.70A 228.40B 226.20 +2.30 5 223.90 4 21 2155 230.00 235.50B 214.00A 230.30A 230.60 +2.30 3 228.30 8 2160 234.70 240.00B 218.30A 237.90B 235.10 +2.40 2 232.70 3 8 2165 227.00 244.30B 222.70A 241.70B 239.50 +2.40 7 237.10 2 7 2170 234.00 249.00B 227.00A 246.90B 244.00 +2.40 4 241.60 2 5 2175 241.00 253.50B 231.40A 251.40B 248.40 +2.40 6 246.00 3 6 2180 242.90 258.00B 235.80A 255.90B 252.90 +2.40 4 250.50 1 8 2185 ---- 262.60B 240.30A 240.30A 257.40 +2.40 255.00 1 1 2190 ---- 267.10B 244.70A 244.70A 261.90 +2.40 259.50 2 2195 ---- 271.70B 249.20A 249.20A 266.50 +2.50 264.00 5 2200 ---- 276.10B 253.70A 253.70A 271.00 +2.40 268.60 1 8 2205 ---- 280.90B 258.20A 258.20A 275.60 +2.50 273.10 2 4 2210 ---- 285.50B 262.70A 262.70A 280.20 +2.50 277.70 11 2215 ---- 290.10B 267.30A 267.30A 284.70 +2.40 282.30 8 2220 ---- 294.70B 271.80A 271.80A 289.40 +2.50 286.90 1 6 2225 ---- 299.40B 276.40A 276.40A 294.00 +2.50 291.50 9 2230 ---- 304.00B 280.90A 280.90A 298.60 +2.50 296.10 4 2235 ---- 308.70B 285.50A 285.50A 303.30 +2.50 300.80 1 9 2240 ---- 313.40B 290.10A 290.10A 307.90 +2.50 305.40 20 2245 ---- 318.00B 294.80A 294.80A 312.60 +2.50 310.10 2 2250 ---- 322.80B 299.40A 299.40A 317.30 +2.50 314.80 16 2255 309.60 327.50B 304.00A 325.40B 322.00 +2.50 1 319.50 2260 ---- 332.20B 308.70A 308.70A 326.70 +2.60 324.10 2 2265 ---- 336.90B 313.30A 313.30A 331.40 +2.60 328.80 1 1 2270 ---- 341.70B 318.00A 318.00A 336.10 +2.50 333.60 2275 ---- 346.40B 322.70A 322.70A 340.80 +2.50 338.30 14 2280 ---- 351.10B 327.40A 327.40A 345.60 +2.60 343.00 2285 ---- 355.80B 332.10A 332.10A 350.30 +2.50 347.80 2290 ---- 360.60B 336.80A 336.80A 355.10 +2.60 352.50 2295 ---- 365.40B 341.50A 341.50A 359.80 +2.50 357.30 2300 ---- 370.20B 346.20A 346.20A 364.60 +2.60 362.00 171 2305 ---- 374.90B 351.90A 351.90A 369.40 +2.60 366.80 2310 ---- 379.70B 356.60A 356.60A 374.20 +2.60 371.60 2315 ---- 384.50B 361.40A 361.40A 379.00 +2.60 376.40 2320 ---- 389.30B 366.20A 366.20A 383.80 +2.70 381.10 2325 ---- 394.10B 370.00A 370.00A 388.60 +2.70 385.90 6 2330 ---- 399.00B 375.80A 375.80A 393.40 +2.60 390.80 2335 ---- 403.80B 380.50A 380.50A 398.20 +2.60 395.60 2340 ---- 408.70B 385.30A 385.30A 403.00 +2.60 400.40 2350 ---- 418.40B 394.00A 394.00A 412.70 +2.70 410.00 1 2360 ---- 428.00B 404.60A 404.60A 422.40 +2.70 419.70 2370 ---- 437.70B 414.30A 414.30A 432.10 +2.70 429.40 2375 ---- 442.60B 418.10A 418.10A 437.00 +2.70 434.30 2380 ---- 447.50B 424.00A 424.00A 441.80 +2.70 439.10 2390 ---- 457.20B 433.70A 433.70A 451.60 +2.80 448.80 2400 ---- 469.10B 442.30A 442.30A 461.40 +2.80 458.60 73 54 2410 ---- 476.80B 453.10A 453.10A 471.10 +2.70 468.40 2420 ---- 486.60B 463.00A 463.00A 480.90 +2.70 478.20 2425 ---- 491.50B 466.70A 466.70A 485.80 +2.80 483.00 2430 ---- 496.40B 472.80A 472.80A 490.70 +2.70 488.00 2440 ---- 506.20B 482.60A 482.60A 500.60 +2.80 497.80 2450 ---- 516.10B 491.10A 491.10A 510.40 +2.80 507.60 2475 ---- 540.70B 515.60A 515.60A 535.10 +2.90 532.20 2500 ---- 565.40B 540.20A 540.20A 559.80 +2.90 556.90 51 2525 ---- 590.10B 564.90A 564.90A 584.60 +2.90 581.70 2550 ---- 614.90B 589.60A 589.60A 609.50 +2.90 606.60 25 2575 ---- 639.70B 614.40A 614.40A 634.40 +2.90 631.50 2600 ---- 664.60B 639.20A 639.20A 659.40 +3.00 656.40 2625 ---- 689.50B 664.00A 664.00A 684.40 +3.00 681.40 2700 ---- 763.80B 738.70A 738.70A 759.40 +3.00 756.40 2850 ---- 913.60B 890.90A 890.90A 909.40 +3.00 906.40 2900 ---- 963.60B 941.10A 941.10A 959.40 +3.00 956.40 3000 ---- 1063.40B 1041.00A 1063.20B 1059.40 +3.00 1056.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .40 +.10 .30 19 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .50 UNCH .50 1375 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .70 UNCH .70 1400 ---- ---- ---- ---- .80 UNCH .80 102 1410 ---- ---- ---- ---- .80 UNCH .80 1 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 65 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 1 303 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1470 ---- ---- ---- ---- 1.30 UNCH 1.30 1475 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1480 ---- ---- ---- ---- 1.50 +.10 1.40 1490 ---- ---- ---- ---- 1.60 UNCH 1.60 1495 ---- ---- ---- ---- 1.70 +.10 1.60 1500 ---- ---- ---- ---- 1.70 UNCH 1.70 30 37 1505 ---- ---- 1.70A 1.70A 1.80 UNCH 1.80 1 1 1510 ---- ---- ---- ---- 1.90 +.10 1.80 1515 ---- ---- ---- ---- 2.00 +.10 1.90 1520 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1525 ---- ---- 2.00A 2.00A 2.10 UNCH 2.10 20 20 1530 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1535 ---- ---- 2.20A 2.20A 2.30 UNCH 2.30 1 1540 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 1545 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 1550 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 1 1555 ---- ---- 2.50A 2.50A 2.80 +.10 2.70 1560 ---- ---- 2.60A 2.60A 2.90 +.10 2.80 1565 ---- ---- 2.70A 2.70A 3.00 +.10 2.90 1570 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 1575 ---- ---- 3.00A 3.00A 3.30 +.10 3.20 1 1580 ---- ---- 3.10A 3.10A 3.40 UNCH 3.40 1585 ---- ---- 3.20A 3.20A 3.60 +.10 3.50 1590 ---- ---- 3.40A 3.40A 3.70 UNCH 3.70 1 1595 ---- ---- 3.50A 3.50A 3.90 UNCH 3.90 1600 ---- ---- 3.60A 3.60A 4.00 UNCH 4.00 1 21 1605 ---- ---- 3.80A 3.80A 4.20 UNCH 4.20 10 1610 ---- ---- 4.00A 4.00A 4.40 UNCH 4.40 1615 ---- ---- 4.10A 4.10A 4.60 UNCH 4.60 1620 ---- ---- 4.30A 4.30A 4.80 UNCH 4.80 1625 ---- ---- 4.50A 4.50A 5.00 -.10 5.10 1630 ---- ---- 4.70A 4.70A 5.20 -.10 5.30 1635 ---- ---- 4.90A 4.90A 5.40 -.10 5.50 2 1640 ---- ---- 5.10A 5.10A 5.70 -.10 5.80 1 1645 ---- ---- 5.30A 5.30A 6.00 UNCH 6.00 1650 ---- 6.40B 5.60A 6.40B 6.20 -.10 6.30 53 1655 ---- ---- 5.80A 5.80A 6.50 -.10 6.60 1660 ---- ---- 6.10A 6.10A 6.80 UNCH 6.80 2 1665 ---- ---- 6.40A 6.40A 7.10 UNCH 7.10 1 1670 ---- ---- 6.60A 6.60A 7.40 UNCH 7.40 8 1675 ---- 8.00B 6.90A 8.00B 7.80 UNCH 7.80 15 1680 ---- ---- 7.20A 7.20A 8.10 UNCH 8.10 1 9 1685 ---- ---- 7.60A 7.60A 8.50 UNCH 8.50 6 1690 ---- 8.90B 7.90A 7.90A 8.90 +.10 8.80 1 1695 ---- 9.30B 8.30A 9.30B 9.30 +.10 9.20 4 1700 ---- 10.10B 8.70A 10.10B 9.70 +.10 9.60 1 17 1705 ---- 10.20B 9.00A 10.20B 10.20 +.10 10.10 2 1710 ---- 10.70B 9.40A 10.70B 10.70 +.20 10.50 1715 ---- 11.20B 9.80A 11.20B 11.10 +.10 11.00 1 1 1720 ---- 11.70B 10.30A 11.70B 11.70 +.20 11.50 5 1725 ---- 12.70B 10.80A 12.70B 12.20 +.20 12.00 102 1730 ---- 12.80B 11.30A 12.80B 12.80 +.30 12.50 32 1735 ---- 13.40B 11.70A 13.40B 13.30 +.20 13.10 1740 ---- 14.00B 12.30A 14.00B 13.90 +.20 13.70 1745 ---- 14.70B 12.80A 14.70B 14.60 +.30 14.30 1750 ---- 15.90B 13.30A 15.90B 15.20 +.30 14.90 85 1755 ---- 16.10B 13.90A 16.00B 15.90 +.30 15.60 1760 ---- 16.90B 14.60A 16.80B 16.60 +.30 16.30 1765 ---- 17.70B 15.20A 17.60B 17.40 +.40 17.00 1770 ---- 18.50B 15.90A 18.40B 18.20 +.40 17.80 1 1775 ---- 19.80B 16.60A 19.80B 19.00 +.40 18.60 93 1780 ---- 20.20B 17.30A 20.10B 19.80 +.40 19.40 6 1785 ---- 21.20B 18.10A 21.20B 20.70 +.40 20.30 1790 ---- 22.10B 18.90A 22.00B 21.60 +.40 21.20 1795 ---- 23.10B 19.70A 23.00B 22.60 +.40 22.20 1800 ---- 24.70B 20.60A 24.70B 23.60 +.40 23.20 7 127 1805 ---- 25.30B 21.50A 25.20B 24.60 +.40 24.20 1 1810 ---- 26.40B 22.40A 26.30B 25.70 +.40 25.30 1815 ---- 27.60B 23.40A 27.50B 26.80 +.40 26.40 1820 ---- 28.80B 24.40A 28.70B 28.00 +.50 27.50 1 1825 ---- 30.70B 25.50A 25.50A 29.20 +.40 28.80 16 32 1830 ---- 31.40B 26.60A 31.40B 30.50 +.50 30.00 1835 ---- 32.80B 27.70A 32.80B 31.80 +.50 31.30 1840 ---- 34.20B 29.00A 34.20B 33.20 +.50 32.70 1 1845 ---- 35.60B 30.20A 35.50B 34.60 +.60 34.00 6 6 1850 36.50 37.90B 31.50A 36.20A 36.10 +.60 1 35.50 4 275 1855 ---- 38.70B 32.90A 38.60B 37.60 +.60 37.00 1860 ---- 40.40B 34.10A 40.30B 39.20 +.70 38.50 66 1865 ---- 42.10B 35.60A 41.90B 40.80 +.70 40.10 1870 ---- 43.90B 37.00A 43.90B 42.50 +.70 41.80 4 1875 ---- 46.40B 38.60A 38.60A 44.20 +.70 43.50 20 1880 ---- 48.30B 40.20A 40.20A 46.00 +.70 45.30 5 5 1885 ---- 49.40B 41.80A 41.80A 47.90 +.80 47.10 1890 ---- 51.40B 43.50A 43.50A 49.80 +.80 49.00 203 1895 ---- 53.40B 45.30A 45.30A 51.80 +.90 50.90 1900 ---- 56.40B 47.10A 47.10A 53.80 +.90 52.90 13 1905 ---- 57.70B 49.00A 49.00A 55.90 +.90 55.00 1910 ---- 59.90B 50.90A 50.90A 58.00 +.90 57.10 2 2 1915 ---- 62.20B 52.90A 52.90A 60.30 +1.00 59.30 1920 ---- 64.50B 54.90A 54.90A 62.50 +1.00 61.50 1925 ---- 67.80B 57.00A 57.00A 64.80 +1.00 63.80 16 1930 ---- 69.30B 59.20A 59.20A 67.20 +1.00 66.20 1935 ---- 71.80B 61.40A 61.40A 69.70 +1.10 68.60 1940 ---- 74.40B 63.70A 63.70A 72.10 +1.00 71.10 1945 ---- 77.00B 66.00A 66.00A 74.70 +1.10 73.60 1 1950 ---- 80.70B 68.30A 68.30A 77.30 +1.10 76.20 6 270 1955 ---- 82.40B 70.80A 70.80A 80.00 +1.20 78.80 1960 ---- 85.20B 73.30A 73.30A 82.70 +1.20 81.50 1965 ---- 88.00B 75.80A 75.80A 85.50 +1.30 84.20 1970 ---- 90.80B 78.50A 78.50A 88.30 +1.30 87.00 1975 ---- 95.10B 81.10A 81.10A 91.20 +1.30 89.90 25 30 1980 ---- 96.80B 83.80A 83.80A 94.10 +1.30 92.80 1985 ---- 99.90B 86.60A 86.60A 97.10 +1.40 95.70 2 1990 ---- 103.00B 89.40A 89.40A 100.10 +1.40 98.70 1 1995 ---- 106.10B 92.30A 92.30A 103.20 +1.40 101.80 1 2000 99.30 110.70B 95.20A 107.50B 106.30 +1.40 4 104.90 18 16 2005 ---- 112.50B 98.20A 98.20A 109.50 +1.50 108.00 1 2010 ---- 115.80B 101.30A 101.30A 112.70 +1.50 111.20 2 2015 ---- 119.10B 104.30A 104.30A 116.00 +1.50 114.50 1 2020 ---- 122.50B 107.50A 107.50A 119.40 +1.60 117.80 2 2025 ---- 125.90B 110.70A 110.70A 122.70 +1.60 121.10 4 2030 ---- 129.50B 113.90A 113.90A 126.20 +1.70 124.50 5 2035 ---- 132.70B 117.20A 117.20A 129.60 +1.70 127.90 2040 ---- 136.30B 120.50A 120.50A 133.10 +1.70 131.40 2045 ---- 139.90B 123.90A 123.90A 136.70 +1.80 134.90 2 2050 ---- 143.60B 127.30A 127.30A 140.30 +1.90 138.40 15 2055 ---- 147.20B 130.70A 130.70A 143.90 +1.90 142.00 2060 ---- 150.90B 134.20A 134.20A 147.60 +1.90 145.70 3 2065 ---- 154.70B 137.80A 137.80A 151.30 +2.00 149.30 2 2070 ---- 158.50B 141.40A 141.40A 155.00 +2.00 153.00 4 2075 ---- 162.30B 145.00A 145.00A 158.80 +2.00 156.80 5 2080 ---- 166.20B 148.60A 148.60A 162.60 +2.00 160.60 3 2085 ---- 170.10B 152.30A 152.30A 166.40 +2.00 164.40 4 2090 ---- 174.00B 156.10A 156.10A 170.30 +2.10 168.20 5 2095 ---- 178.00B 159.80A 159.80A 174.20 +2.10 172.10 4 2100 ---- 182.00B 163.60A 163.60A 178.20 +2.20 176.00 3 2105 ---- 186.00B 167.50A 167.50A 182.10 +2.10 180.00 10 2110 ---- 190.00B 171.30A 171.30A 186.10 +2.20 183.90 10 2115 ---- 194.10B 175.20A 175.20A 190.10 +2.20 187.90 8 2120 ---- 198.20B 179.20A 179.20A 194.20 +2.20 192.00 3 2125 ---- 202.30B 183.10A 183.10A 198.30 +2.30 196.00 1 4 2130 ---- 206.40B 187.10A 187.10A 202.40 +2.30 200.10 1 1 2135 ---- 210.50B 191.10A 191.10A 206.50 +2.30 204.20 3 2140 ---- 214.70B 195.20A 195.20A 210.60 +2.20 208.40 2145 ---- 219.00B 199.30A 199.30A 214.80 +2.30 212.50 1 2150 ---- 223.20B 203.40A 203.40A 219.00 +2.30 216.70 1 8 2155 ---- 227.50B 207.50A 207.50A 223.20 +2.30 220.90 2 2160 ---- 231.80B 211.60A 231.70B 227.50 +2.40 225.10 1 4 2165 ---- 236.10B 215.80A 215.80A 231.70 +2.30 229.40 6 2170 ---- 240.40B 220.00A 220.00A 236.00 +2.30 233.70 1 3 2175 ---- 244.80B 224.20A 244.70B 240.30 +2.40 237.90 21 2180 ---- 249.00B 228.50A 228.50A 244.60 +2.30 242.30 2185 ---- 253.50B 232.70A 232.70A 249.00 +2.40 246.60 2190 ---- 257.90B 237.00A 257.80B 253.30 +2.40 250.90 2195 ---- 262.30B 241.30A 262.30B 257.70 +2.40 255.30 2200 ---- 266.70B 245.60A 245.60A 262.10 +2.40 259.70 14 18 2205 ---- 271.20B 250.00A 271.20B 266.50 +2.40 264.10 2210 ---- 275.60B 254.30A 275.60B 270.90 +2.40 268.50 11 2215 ---- 280.10B 258.70A 280.10B 275.40 +2.50 272.90 1 2220 ---- 284.60B 263.10A 284.60B 279.80 +2.40 277.40 2225 ---- 289.10B 267.50A 289.10B 284.30 +2.50 281.80 18 2230 ---- 293.60B 271.90A 293.50B 288.80 +2.50 286.30 2 2235 ---- 298.10B 276.40A 298.10B 293.30 +2.50 290.80 2 2240 ---- 302.70B 280.80A 302.70B 297.80 +2.50 295.30 2 2245 ---- 307.30B 285.30A 307.20B 302.30 +2.50 299.80 3 2250 ---- 311.70B 289.70A 311.70B 306.90 +2.60 304.30 7 2255 ---- 316.30B 294.20A 316.20B 311.40 +2.50 308.90 2 2260 ---- 320.90B 298.80A 320.90B 316.00 +2.60 313.40 2265 ---- 325.50B 303.30A 325.50B 320.60 +2.60 318.00 1 2270 ---- 330.10B 307.90A 330.10B 325.20 +2.60 322.60 1 2275 ---- 334.80B 312.40A 334.80B 329.80 +2.60 327.20 2280 ---- 339.40B 316.90A 339.40B 334.40 +2.60 331.80 6 2290 ---- 348.70B 326.20A 348.70B 343.60 +2.60 341.00 2300 ---- 357.90B 335.40A 357.80B 352.90 +2.60 350.30 3 2310 ---- 367.20B 344.60A 367.00B 362.30 +2.70 359.60 2320 ---- 376.60B 353.90A 376.40B 371.60 +2.70 368.90 2 2325 ---- 381.30B 358.60A 381.10B 376.30 +2.70 373.60 1 2330 ---- 386.10B 363.30A 386.00B 381.00 +2.70 378.30 3 2340 ---- 395.50B 372.60A 395.40B 390.50 +2.80 387.70 2350 ---- 405.00B 382.00A 404.90B 399.90 +2.70 397.20 9 2360 ---- 414.50B 391.40A 414.40B 409.40 +2.80 406.60 2370 ---- 424.10B 400.90A 424.00B 419.00 +2.90 416.10 2375 ---- 428.80B 405.60A 428.60B 423.70 +2.80 420.90 6 2380 ---- 433.60B 411.40A 433.40B 428.50 +2.80 425.70 2400 ---- 452.80B 429.40A 452.70B 447.70 +2.90 444.80 16 2425 ---- 476.90B 453.30A 476.70B 471.70 +2.80 468.90 2450 ---- 501.20B 477.40A 501.00B 496.00 +2.90 493.10 2475 ---- 525.50B 501.60A 525.40B 520.30 +2.90 517.40 2500 ---- 549.90B 525.90A 549.70B 544.70 +2.90 541.80 2525 ---- 574.30B 550.20A 574.10B 569.20 +2.90 566.30 2550 ---- 598.90B 574.70A 598.70B 593.80 +3.00 590.80 15 2575 ---- 623.60B 599.20A 623.40B 618.50 +3.00 615.50 2700 ---- 746.90B 722.70A 746.60B 742.80 +3.20 739.60 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 10 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .50 UNCH .50 30 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .90 +.10 .80 40 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 9 1390 ---- ---- ---- ---- 1.10 UNCH 1.10 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 2 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 1480 ---- ---- ---- ---- 2.20 UNCH 2.20 1490 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 1495 ---- ---- ---- ---- 2.50 +.10 2.40 1500 ---- ---- ---- ---- 2.60 +.10 2.50 1505 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1510 ---- ---- 2.70A 2.70A 2.80 UNCH 2.80 1515 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1520 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1 1525 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 1 1530 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 31 1535 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 1540 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1545 ---- ---- 3.50A 3.50A 3.70 UNCH 3.70 19 1550 ---- ---- 3.60A 3.60A 3.80 UNCH 3.80 13 1555 ---- ---- 3.80A 3.80A 4.00 UNCH 4.00 1560 ---- ---- 3.90A 3.90A 4.20 UNCH 4.20 36 1565 ---- ---- 4.00A 4.00A 4.30 UNCH 4.30 1570 ---- ---- 4.20A 4.20A 4.50 UNCH 4.50 1575 ---- ---- 4.40A 4.40A 4.70 UNCH 4.70 1580 ---- ---- 4.60A 4.60A 4.90 UNCH 4.90 1585 ---- ---- 4.70A 4.70A 5.10 UNCH 5.10 1590 ---- ---- 4.90A 4.90A 5.30 UNCH 5.30 1595 ---- ---- 5.10A 5.10A 5.50 UNCH 5.50 1600 ---- ---- 5.30A 5.30A 5.70 -.10 5.80 764 1605 ---- ---- 5.50A 5.50A 6.00 UNCH 6.00 1610 ---- ---- 5.80A 5.80A 6.20 UNCH 6.20 1615 ---- ---- 6.00A 6.00A 6.50 UNCH 6.50 1 1620 ---- ---- 6.20A 6.20A 6.70 -.10 6.80 1 1625 ---- ---- 6.50A 6.50A 7.00 -.10 7.10 1630 ---- ---- 6.70A 6.70A 7.30 UNCH 7.30 1 1635 ---- ---- 7.00A 7.00A 7.60 UNCH 7.60 1640 ---- ---- 7.30A 7.30A 7.90 -.10 8.00 1645 ---- ---- 7.60A 7.60A 8.20 -.10 8.30 2 1650 ---- ---- 7.90A 7.90A 8.60 UNCH 8.60 63 1655 ---- ---- 8.20A 8.20A 8.90 -.10 9.00 1 1 1660 ---- ---- 8.60A 8.60A 9.30 -.10 9.40 3 1665 ---- ---- 8.90A 8.90A 9.70 UNCH 9.70 6 1670 ---- ---- 9.30A 9.30A 10.10 UNCH 10.10 2 1675 10.20 10.60B 9.70A 10.60B 10.50 UNCH 1 10.50 175 1680 ---- ---- 10.10A 10.10A 10.90 -.10 11.00 1685 ---- 11.50B 10.50A 10.50A 11.40 UNCH 11.40 1690 ---- 12.00B 10.90A 10.90A 11.80 -.10 11.90 5 1695 ---- 12.50B 11.30A 11.30A 12.30 -.10 12.40 1700 ---- 13.10B 11.80A 13.00B 12.80 -.10 12.90 150 1705 ---- 13.60B 12.30A 13.50B 13.40 UNCH 13.40 1710 ---- 14.20B 12.70A 14.10B 13.90 UNCH 13.90 1715 ---- 14.80B 13.20A 14.70B 14.50 UNCH 14.50 1720 ---- 15.40B 13.80A 15.30B 15.10 UNCH 15.10 2 1725 ---- 16.10B 14.30A 16.00B 15.70 UNCH 15.70 40 1730 ---- 16.80B 14.90A 16.60B 16.40 +.10 16.30 1735 ---- 17.50B 15.50A 17.40B 17.10 +.10 17.00 1740 ---- 18.20B 16.10A 18.10B 17.80 +.10 17.70 1745 ---- 19.00B 16.80A 18.90B 18.50 +.10 18.40 1750 ---- 19.90B 17.40A 19.70B 19.30 +.20 19.10 10 716 1755 ---- 20.70B 18.10A 20.60B 20.10 +.20 19.90 1760 ---- 21.50B 18.80A 21.40B 20.90 +.20 20.70 1765 ---- 22.40B 19.60A 22.30B 21.80 +.20 21.60 1770 ---- 23.40B 20.40A 23.30B 22.70 +.30 22.40 3 1775 ---- 24.40B 21.20A 24.20B 23.60 +.20 23.40 380 1780 ---- 25.30B 22.00A 25.20B 24.60 +.30 24.30 4 1785 ---- 26.50B 22.90A 26.30B 25.60 +.30 25.30 1790 ---- 27.70B 23.80A 27.30B 26.70 +.30 26.40 1795 ---- 28.60B 24.80A 28.50B 27.80 +.40 27.40 1800 ---- 29.90B 25.80A 29.50B 28.90 +.40 28.50 483 1805 ---- 30.90B 26.80A 30.80B 30.10 +.40 29.70 3 1810 ---- 32.20B 27.90A 32.10B 31.30 +.40 30.90 1815 ---- 33.50B 29.00A 33.40B 32.60 +.50 32.10 1820 ---- 35.10B 30.10A 34.70B 33.90 +.50 33.40 1 1825 ---- 36.60B 31.30A 36.10B 35.20 +.50 34.70 425 1830 36.70 38.00B 32.50A 36.90B 36.60 +.60 16 36.00 1835 ---- 39.10B 33.80A 39.00B 38.00 +.50 37.50 1840 ---- 40.70B 35.10A 40.60B 39.50 +.60 38.90 1845 ---- 42.30B 36.40A 42.20B 41.00 +.60 40.40 1850 ---- 44.30B 37.80A 43.80B 42.60 +.60 42.00 1 20 1855 ---- 45.50B 39.30A 45.40B 44.30 +.70 43.60 2 1860 ---- 47.30B 40.80A 47.10B 45.90 +.70 45.20 1865 ---- 49.10B 42.30A 49.00B 47.70 +.70 47.00 1870 ---- 50.90B 43.90A 50.80B 49.50 +.80 48.70 2 1875 ---- 53.40B 45.50A 53.20B 51.30 +.80 50.50 1880 ---- 54.70B 47.20A 54.60B 53.20 +.80 52.40 1885 ---- 56.70B 49.00A 56.60B 55.20 +.90 54.30 1890 ---- 58.80B 50.70A 58.70B 57.20 +.90 56.30 1895 ---- 60.90B 52.60A 60.90B 59.20 +.90 58.30 1900 58.10 63.80B 54.50A 61.80B 61.30 +.90 1 60.40 10 1905 ---- 66.00B 56.50A 56.50A 63.50 +1.00 62.50 1 1910 ---- 67.50B 58.40A 58.40A 65.70 +1.00 64.70 1 1915 ---- 69.80B 60.50A 60.50A 67.90 +1.00 66.90 2 1920 ---- 72.20B 62.60A 62.60A 70.30 +1.10 69.20 1925 ---- 75.40B 64.70A 64.70A 72.60 +1.00 71.60 50 1930 ---- 77.10B 66.90A 66.90A 75.00 +1.00 74.00 1935 ---- 79.60B 69.20A 69.20A 77.50 +1.10 76.40 1940 ---- 82.20B 71.50A 71.50A 80.00 +1.10 78.90 1945 ---- 85.80B 73.90A 73.90A 82.60 +1.10 81.50 1950 ---- 88.40B 76.30A 76.30A 85.20 +1.10 84.10 450 1955 ---- 90.20B 78.80A 78.80A 87.90 +1.20 86.70 1960 ---- 94.10B 81.30A 81.30A 90.60 +1.20 89.40 1965 ---- 95.90B 83.90A 83.90A 93.40 +1.20 92.20 1970 ---- 98.70B 86.50A 86.50A 96.20 +1.20 95.00 1975 ---- 102.80B 89.20A 89.20A 99.10 +1.30 97.80 1980 ---- 104.70B 91.90A 91.90A 102.00 +1.30 100.70 1985 ---- 107.70B 94.70A 94.70A 105.00 +1.30 103.70 1990 ---- 110.80B 97.50A 97.50A 108.00 +1.30 106.70 1995 ---- 113.90B 100.40A 100.40A 111.10 +1.40 109.70 2000 ---- 118.40B 103.30A 103.30A 114.20 +1.40 112.80 2005 ---- 120.30B 106.30A 106.30A 117.40 +1.50 115.90 2010 ---- 123.60B 109.30A 109.30A 120.60 +1.50 119.10 2015 ---- 126.80B 112.40A 112.40A 123.80 +1.50 122.30 1 2020 ---- 130.20B 115.50A 115.50A 127.10 +1.50 125.60 2 2025 ---- 134.90B 118.70A 118.70A 130.40 +1.50 128.90 7 2030 ---- 137.00B 121.90A 121.90A 133.80 +1.60 132.20 1 2035 ---- 140.50B 125.10A 125.10A 137.20 +1.60 135.60 4 2040 ---- 144.00B 128.40A 128.40A 140.70 +1.70 139.00 2045 ---- 147.20B 131.80A 131.80A 144.20 +1.70 142.50 2050 ---- 150.80B 135.10A 135.10A 147.70 +1.70 5 146.00 51 2055 ---- 154.40B 138.50A 138.50A 151.30 +1.80 149.50 3 2060 ---- 158.10B 142.00A 142.00A 154.90 +1.80 153.10 2065 ---- 161.70B 145.50A 145.50A 158.50 +1.80 156.70 1 2070 ---- 165.40B 149.00A 149.00A 162.20 +1.80 160.40 1 2075 ---- 169.20B 152.60A 152.60A 165.90 +1.90 164.00 4 2080 ---- 173.00B 156.20A 156.20A 169.60 +1.90 167.70 2 2085 ---- 176.80B 159.80A 159.80A 173.40 +1.90 171.50 6 2090 ---- 180.70B 163.50A 163.50A 177.20 +1.90 175.30 3 2095 ---- 184.50B 167.20A 167.20A 181.00 +1.90 179.10 4 2100 ---- 188.50B 170.90A 170.90A 184.90 +2.00 182.90 7 2105 ---- 192.40B 174.70A 174.70A 188.80 +2.00 186.80 9 2110 ---- 196.40B 178.50A 178.50A 192.70 +2.00 190.70 3 2115 ---- 200.40B 182.30A 200.30B 196.60 +2.00 194.60 2120 ---- 204.40B 186.20A 204.30B 200.60 +2.10 198.50 2125 ---- 208.40B 190.10A 208.30B 204.60 +2.10 202.50 5 2130 ---- 212.50B 194.00A 212.40B 208.60 +2.10 206.50 2135 ---- 216.60B 198.00A 216.50B 212.70 +2.20 210.50 2140 ---- 220.70B 201.90A 220.60B 216.70 +2.10 214.60 2145 ---- 224.80B 205.90A 224.80B 220.80 +2.20 218.60 2150 ---- 229.00B 210.00A 228.90B 224.90 +2.20 222.70 3 2155 ---- 233.10B 214.00A 232.70B 229.10 +2.20 226.90 1 2160 ---- 237.10B 218.10A 237.00B 233.20 +2.20 231.00 2165 ---- 241.60B 222.20A 241.50B 237.40 +2.20 235.20 2170 ---- 245.60B 226.30A 245.40B 241.60 +2.30 239.30 2175 ---- 250.10B 230.40A 250.00B 245.80 +2.20 243.60 9 2180 ---- 254.40B 234.60A 254.30B 250.10 +2.30 247.80 2185 ---- 258.60B 238.80A 258.60B 254.30 +2.30 252.00 2190 ---- 262.90B 243.00A 262.90B 258.60 +2.30 256.30 2195 ---- 267.00B 247.20A 266.90B 262.90 +2.30 260.60 2200 ---- 271.70B 251.40A 271.60B 267.20 +2.30 264.90 10 2205 ---- 276.00B 255.70A 275.80B 271.60 +2.40 269.20 2210 ---- 280.40B 260.00A 280.20B 275.90 +2.40 273.50 1 2215 ---- 284.80B 264.30A 284.70B 280.30 +2.40 277.90 2 2220 ---- 288.90B 268.60A 288.70B 284.70 +2.40 282.30 1 2225 ---- 293.30B 272.90A 293.20B 289.00 +2.40 286.60 8 2230 ---- 298.10B 277.30A 298.00B 293.50 +2.50 291.00 2235 ---- 302.30B 281.70A 302.20B 297.90 +2.40 295.50 3 2240 ---- 307.00B 286.00A 306.80B 302.30 +2.40 299.90 2245 ---- 311.50B 290.40A 311.40B 306.80 +2.50 304.30 2250 ---- 315.70B 294.90A 315.50B 311.20 +2.40 308.80 2255 ---- 320.40B 299.30A 320.00B 315.70 +2.40 313.30 2260 ---- 325.00B 303.70A 324.90B 320.20 +2.50 317.70 2265 ---- 329.20B 308.20A 329.00B 324.70 +2.50 322.20 2270 ---- 333.70B 312.60A 333.60B 329.20 +2.50 326.70 2275 ---- 338.60B 317.10A 338.50B 333.80 +2.50 331.30 1 2280 ---- 343.10B 321.60A 343.00B 338.30 +2.50 335.80 2290 ---- 352.30B 330.60A 352.20B 347.40 +2.50 344.90 2300 ---- 361.40B 339.70A 361.30B 356.60 +2.60 354.00 3 2310 ---- 370.60B 348.80A 370.40B 365.80 +2.60 363.20 2 2320 ---- 379.90B 358.00A 379.80B 375.00 +2.60 372.40 2325 ---- 384.50B 362.60A 384.30B 379.60 +2.50 377.10 2330 ---- 389.10B 367.20A 389.00B 384.30 +2.60 381.70 2340 ---- 398.50B 376.40A 398.40B 393.60 +2.60 391.00 2350 ---- 407.80B 385.70A 407.70B 402.90 +2.60 400.30 2360 ---- 417.20B 395.00A 417.00B 412.30 +2.60 409.70 2370 ---- 426.60B 404.30A 426.40B 421.70 +2.60 419.10 2 2375 ---- 431.30B 409.00A 431.10B 426.40 +2.60 423.80 2 2380 ---- 436.10B 413.70A 436.00B 431.20 +2.70 428.50 1 2400 ---- 455.10B 432.50A 454.90B 450.10 +2.70 447.40 6 2425 ---- 478.90B 456.10A 478.70B 474.00 +2.80 471.20 2450 ---- 502.90B 479.90A 502.70B 497.90 +2.80 495.10 1 2475 ---- 526.90B 503.90A 526.70B 522.00 +2.80 519.20 2500 ---- 551.10B 528.00A 550.90B 546.20 +2.90 543.30 16 2525 ---- 575.50B 552.10A 575.30B 570.60 +3.00 567.60 2550 ---- 599.80B 576.40A 599.60B 595.00 +3.00 592.00 2575 ---- 624.20B 600.70A 624.00B 619.40 +2.90 616.50 2600 ---- 648.70B 625.10A 648.50B 644.00 +3.00 641.00 3000 ---- 1045.40B 1025.30A 1045.20B 1042.80 +3.20 1039.60 4000 ---- 2043.40B 2026.70A 2042.60B 2042.80 +3.20 2039.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 2 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 -.10 .70 1 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .90 UNCH .90 45 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 10 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 21 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 3800 1410 ---- ---- ---- ---- 1.80 UNCH 1.80 1420 ---- ---- ---- ---- 1.90 UNCH 1.90 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 1430 ---- ---- ---- ---- 2.10 UNCH 2.10 1440 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1450 ---- ---- ---- ---- 2.40 UNCH 2.40 61 1460 ---- ---- ---- ---- 2.60 UNCH 2.60 1470 ---- ---- ---- ---- 2.80 UNCH 2.80 1475 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1480 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1 1490 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1500 ---- ---- 3.40A 3.40A 3.50 -.10 3.60 500 1505 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1510 ---- ---- 3.60A 3.60A 3.80 UNCH 3.80 1515 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1520 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1525 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 15 1530 ---- ---- 4.20A 4.20A 4.40 -.10 4.50 1535 ---- ---- 4.30A 4.30A 4.60 UNCH 4.60 1540 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 1545 ---- ---- 4.60A 4.60A 4.90 -.10 5.00 1550 ---- ---- 4.80A 4.80A 5.10 -.10 5.20 1986 1555 ---- ---- 5.00A 5.00A 5.30 -.10 5.40 1560 ---- ---- 5.20A 5.20A 5.50 -.10 5.60 2 1565 ---- ---- 5.30A 5.30A 5.70 -.10 5.80 1570 ---- ---- 5.50A 5.50A 5.90 -.10 6.00 1575 ---- ---- 5.70A 5.70A 6.10 -.10 6.20 25 1580 ---- ---- 6.00A 6.00A 6.40 UNCH 6.40 1585 ---- ---- 6.10A 6.10A 6.60 -.10 6.70 1590 ---- ---- 6.40A 6.40A 6.90 UNCH 6.90 1 1595 ---- ---- 6.60A 6.60A 7.10 -.10 7.20 1600 ---- ---- 6.80A 6.80A 7.40 UNCH 7.40 509 1605 ---- ---- 7.10A 7.10A 7.70 UNCH 7.70 1610 ---- ---- 7.40A 7.40A 7.90 -.10 8.00 1615 ---- ---- 7.60A 7.60A 8.20 -.10 8.30 1620 ---- ---- 7.90A 7.90A 8.50 -.10 8.60 1625 ---- ---- 8.20A 8.20A 8.90 UNCH 8.90 25 1630 ---- ---- 8.50A 8.50A 9.20 UNCH 9.20 1635 ---- ---- 8.80A 8.80A 9.50 -.10 9.60 1640 ---- ---- 9.10A 9.10A 9.90 UNCH 9.90 1645 ---- ---- 9.50A 9.50A 10.20 -.10 10.30 1650 ---- ---- 9.80A 9.80A 10.60 -.10 10.70 680 1655 ---- ---- 10.20A 10.20A 11.00 -.10 11.10 1660 ---- ---- 10.60A 10.60A 11.40 -.10 11.50 74 1665 ---- ---- 11.00A 11.00A 11.80 -.10 11.90 1670 ---- ---- 11.40A 11.40A 12.30 UNCH 12.30 1675 ---- ---- 11.80A 11.80A 12.70 -.10 12.80 83 1680 ---- 13.30B 12.30A 12.30A 13.20 UNCH 13.20 1685 ---- 13.80B 12.70A 12.70A 13.70 UNCH 13.70 1690 ---- 14.40B 13.20A 14.30B 14.20 UNCH 14.20 1695 ---- 14.90B 13.70A 13.70A 14.70 -.10 14.80 1700 ---- 15.50B 14.20A 15.50B 15.30 UNCH 15.30 16 1705 ---- 16.10B 14.70A 16.00B 15.90 UNCH 15.90 10 1710 ---- 16.70B 15.20A 16.60B 16.50 UNCH 16.50 1715 ---- 17.40B 15.80A 17.30B 17.10 UNCH 17.10 1720 ---- 18.00B 16.30A 17.90B 17.70 UNCH 17.70 1725 ---- 18.80B 16.90A 18.60B 18.40 UNCH 18.40 1730 ---- 19.50B 17.50A 19.30B 19.10 +.10 19.00 1735 ---- 20.20B 18.20A 20.10B 19.80 +.10 19.70 1 1740 ---- 21.00B 18.80A 20.80B 20.50 UNCH 20.50 1745 ---- 21.70B 19.50A 21.60B 21.30 +.10 21.20 1750 ---- 22.70B 20.20A 22.50B 22.10 +.10 22.00 845 1755 ---- 23.40B 20.90A 23.30B 22.90 +.10 22.80 1760 ---- 24.30B 21.70A 24.20B 23.80 +.10 23.70 1765 ---- 25.20B 22.50A 25.00B 24.70 +.20 24.50 1770 ---- 26.20B 23.30A 26.10B 25.60 +.10 25.50 1775 ---- 27.30B 24.10A 27.10B 26.60 +.20 26.40 1780 ---- 28.20B 25.00A 28.10B 27.60 +.20 27.40 1785 ---- 29.20B 25.90A 29.10B 28.60 +.20 28.40 1790 ---- 30.30B 26.80A 30.20B 29.60 +.20 29.40 1795 ---- 31.40B 27.80A 31.30B 30.70 +.20 30.50 1800 ---- 32.80B 28.80A 32.50B 31.90 +.30 31.60 100 1805 ---- 33.80B 29.80A 33.70B 33.00 +.30 32.70 1810 35.20 35.20 30.90A 30.90A 34.20 +.30 1 33.90 2 2 1815 ---- 36.30B 32.00A 36.20B 35.50 +.30 35.20 1820 ---- 37.60B 33.20A 37.50B 36.80 +.40 36.40 1825 ---- 39.30B 34.40A 38.90B 38.10 +.40 37.70 1830 ---- 40.40B 35.60A 40.30B 39.50 +.40 39.10 1835 ---- 41.90B 36.80A 41.80B 40.90 +.40 40.50 1840 ---- 43.40B 38.10A 43.30B 42.30 +.40 41.90 1845 ---- 44.90B 39.50A 44.80B 43.80 +.40 43.40 24 1850 ---- 46.90B 40.90A 40.90A 45.40 +.50 44.90 156 1855 ---- 48.10B 42.30A 48.00B 47.00 +.50 46.50 20 1860 ---- 49.80B 43.80A 49.70B 48.60 +.50 48.10 1865 ---- 51.50B 45.30A 51.40B 50.30 +.60 49.70 1870 ---- 53.30B 46.80A 53.10B 52.00 +.50 51.50 1 1875 ---- 55.70B 48.40A 48.40A 53.80 +.60 53.20 1880 ---- 57.00B 50.00A 50.00A 55.60 +.60 55.00 1885 ---- 58.90B 51.70A 51.70A 57.50 +.60 56.90 1 1890 ---- 60.80B 53.50A 53.50A 59.40 +.70 58.70 26 1895 ---- 62.80B 55.20A 55.20A 61.40 +.70 60.70 1900 ---- 65.60B 57.10A 57.10A 63.40 +.70 62.70 12 1905 ---- 67.00B 58.90A 58.90A 65.40 +.70 64.70 1 1910 ---- 69.20B 60.90A 60.90A 67.50 +.70 66.80 1915 ---- 71.40B 62.90A 62.90A 69.70 +.70 69.00 1 1920 ---- 73.60B 64.90A 64.90A 71.90 +.70 71.20 4 1925 ---- 76.60B 67.00A 67.00A 74.20 +.80 73.40 1 1930 ---- 78.30B 69.10A 69.10A 76.50 +.80 75.70 1 1935 ---- 81.50B 71.30A 71.30A 78.80 +.80 78.00 700 1940 ---- 83.10B 73.50A 73.50A 81.20 +.80 80.40 3 1945 ---- 85.70B 75.70A 75.70A 83.70 +.90 82.80 2 1950 ---- 89.10B 78.10A 78.10A 86.20 +.90 85.30 1955 ---- 90.80B 80.40A 80.40A 88.70 +.80 87.90 2 1960 ---- 93.40B 82.80A 82.80A 91.30 +.90 90.40 1 1965 ---- 96.10B 85.30A 85.30A 93.90 +.80 93.10 1970 ---- 99.90B 87.80A 87.80A 96.60 +.90 95.70 1975 ---- 102.70B 90.30A 90.30A 99.40 +1.00 98.40 1980 ---- 104.50B 92.90A 92.90A 102.10 +.90 101.20 1985 ---- 107.40B 95.60A 95.60A 105.00 +1.00 104.00 1990 ---- 110.30B 98.30A 98.30A 107.80 +.90 106.90 1995 ---- 113.20B 101.00A 101.00A 110.80 +1.10 109.70 2000 ---- 117.30B 103.80A 103.80A 113.70 +1.00 112.70 2005 ---- 119.30B 106.60A 106.60A 116.70 +1.00 115.70 2010 ---- 122.40B 109.50A 109.50A 119.80 +1.10 118.70 2015 ---- 125.50B 112.40A 112.40A 122.90 +1.20 121.70 2020 ---- 128.70B 115.30A 115.30A 126.00 +1.20 124.80 2025 ---- 133.20B 118.30A 118.30A 129.10 +1.10 128.00 2030 ---- 135.20B 121.40A 121.40A 132.40 +1.20 131.20 2035 ---- 138.50B 124.50A 124.50A 135.60 +1.20 134.40 2040 ---- 141.80B 127.60A 127.60A 138.90 +1.30 137.60 2045 ---- 145.10B 130.70A 130.70A 142.20 +1.30 140.90 2050 ---- 148.60B 134.00A 134.00A 145.60 +1.30 144.30 78 2055 ---- 152.00B 137.20A 137.20A 149.00 +1.40 147.60 2060 ---- 155.50B 140.50A 140.50A 152.40 +1.40 151.00 2065 ---- 158.90B 143.80A 143.80A 155.90 +1.40 154.50 2070 ---- 162.20B 147.10A 147.10A 159.40 +1.50 157.90 2075 ---- 165.80B 150.50A 150.50A 162.90 +1.40 161.50 1 2080 ---- 169.40B 153.90A 153.90A 166.50 +1.50 165.00 2085 ---- 173.10B 157.40A 157.40A 170.10 +1.50 168.60 2090 ---- 176.70B 160.90A 160.90A 173.70 +1.50 172.20 2095 ---- 180.40B 164.40A 164.40A 177.40 +1.60 175.80 2100 ---- 184.20B 168.00A 168.00A 181.10 +1.60 179.50 2 2105 ---- 187.90B 171.60A 171.60A 184.80 +1.60 183.20 2110 ---- 191.70B 175.20A 175.20A 188.50 +1.60 186.90 2115 ---- 195.50B 178.80A 178.80A 192.30 +1.60 190.70 2120 ---- 199.40B 182.50A 182.50A 196.10 +1.70 194.40 2125 ---- 203.20B 186.20A 186.20A 199.90 +1.60 198.30 2130 ---- 207.20B 190.00A 190.00A 203.80 +1.70 202.10 2135 ---- 211.10B 193.80A 193.80A 207.70 +1.70 206.00 2140 ---- 215.10B 197.60A 197.60A 211.60 +1.70 209.90 2145 ---- 219.00B 201.40A 201.40A 215.50 +1.70 213.80 2150 ---- 223.10B 205.30A 205.30A 219.40 +1.70 217.70 13 2155 ---- 227.10B 209.10A 209.10A 223.40 +1.70 221.70 2160 ---- 231.10B 213.00A 213.00A 227.40 +1.70 225.70 2165 ---- 235.20B 217.00A 217.00A 231.40 +1.70 229.70 2170 ---- 239.30B 220.90A 239.10B 235.50 +1.80 233.70 2175 ---- 243.40B 224.90A 243.20B 239.60 +1.90 237.70 1 2180 ---- 247.50B 228.90A 247.40B 243.60 +1.80 241.80 2185 ---- 251.70B 232.90A 251.50B 247.70 +1.80 245.90 2190 ---- 255.60B 237.00A 255.40B 251.90 +1.90 250.00 2195 ---- 260.00B 241.10A 259.70B 256.00 +1.80 254.20 2200 ---- 264.00B 245.10A 263.90B 260.20 +1.90 258.30 7 2205 ---- 268.20B 249.20A 268.10B 264.40 +1.90 262.50 2210 ---- 272.70B 253.40A 272.30B 268.60 +1.90 266.70 2215 ---- 276.70B 257.50A 276.60B 272.80 +1.90 270.90 2220 ---- 281.20B 261.70A 280.90B 277.00 +1.90 275.10 2225 ---- 285.30B 265.90A 285.10B 281.30 +2.00 279.30 3 2230 ---- 289.60B 270.10A 289.40B 285.60 +2.00 283.60 2235 ---- 294.10B 274.30A 293.70B 289.90 +2.00 287.90 2240 ---- 298.20B 278.50A 298.00B 294.20 +2.10 292.10 2245 ---- 302.80B 282.80A 302.70B 298.50 +2.00 296.50 2250 ---- 306.90B 287.10A 306.80B 302.80 +2.00 300.80 1 2255 ---- 311.30B 291.40A 311.10B 307.20 +2.10 305.10 2260 ---- 315.60B 295.70A 315.50B 311.50 +2.10 309.40 2265 ---- 320.00B 300.00A 319.90B 315.90 +2.10 313.80 1 2270 ---- 324.70B 304.30A 324.60B 320.30 +2.10 318.20 2 2275 ---- 328.90B 308.70A 328.70B 324.70 +2.10 322.60 3 2280 ---- 333.30B 313.00A 333.10B 329.10 +2.10 327.00 1 2290 ---- 342.50B 321.80A 342.10B 338.00 +2.20 335.80 2 2300 ---- 351.20B 330.60A 351.00B 347.00 +2.30 344.70 2 2310 ---- 360.20B 339.50A 360.00B 355.90 +2.20 353.70 1 2320 ---- 369.20B 348.50A 369.10B 364.90 +2.30 362.60 5 2325 ---- 373.80B 352.90A 373.60B 369.50 +2.30 367.20 5 2330 ---- 378.60B 357.40A 378.50B 374.00 +2.30 371.70 1 12 2340 ---- 387.70B 366.50A 387.60B 383.10 +2.40 380.70 2 19 2350 ---- 396.80B 375.50A 396.60B 392.20 +2.30 389.90 2 21 2360 ---- 406.00B 384.60A 405.80B 401.40 +2.40 399.00 5 26 2370 ---- 415.20B 393.80A 415.00B 410.60 +2.40 408.20 5 37 2375 ---- 419.90B 398.30A 419.70B 415.20 +2.40 412.80 6 43 2380 ---- 424.50B 402.90A 424.30B 419.90 +2.50 417.40 4 25 2400 ---- 445.90B 421.40A 421.40A 438.40 +2.40 436.00 4 9 2425 ---- 466.50B 444.60A 466.30B 461.80 +2.50 459.30 2450 ---- 490.10B 468.00A 489.90B 485.40 +2.60 482.80 2475 ---- 513.80B 491.50A 513.60B 509.10 +2.60 506.50 2490 ---- 528.10B 505.70A 527.90B 523.40 +2.60 520.80 2500 ---- 537.70B 515.20A 537.50B 532.90 +2.60 530.30 1 17 2525 ---- 561.60B 539.10A 561.40B 556.90 +2.70 554.20 2550 ---- 585.70B 563.00A 585.50B 581.00 +2.70 578.30 2 2575 ---- 609.80B 587.10A 609.60B 605.10 +2.70 602.40 3000 ---- 1028.80B 1005.60A 1028.50B 1026.30 +3.00 1023.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 -.10 .70 30 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 -.10 1.10 25 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 25 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 271 1375 ---- ---- ---- ---- 2.00 UNCH 2.00 16 1400 ---- ---- ---- ---- 2.40 UNCH 2.40 2518 1410 ---- ---- ---- ---- 2.50 UNCH 2.50 1420 ---- ---- ---- ---- 2.70 UNCH 2.70 1425 ---- ---- ---- ---- 2.80 UNCH 2.80 1430 ---- ---- ---- ---- 2.90 UNCH 2.90 1440 ---- ---- ---- ---- 3.10 UNCH 3.10 1450 ---- ---- ---- ---- 3.40 +.10 3.30 50 1460 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1470 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1475 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1480 ---- ---- 4.00A 4.00A 4.20 +.10 4.10 1490 ---- ---- 4.30A 4.30A 4.50 UNCH 4.50 1500 ---- ---- 4.60A 4.60A 4.80 UNCH 4.80 50 1505 ---- ---- 4.70A 4.70A 5.00 UNCH 5.00 1510 ---- ---- 4.90A 4.90A 5.20 +.10 5.10 1515 ---- ---- 5.10A 5.10A 5.30 UNCH 5.30 1520 ---- ---- 5.20A 5.20A 5.50 UNCH 5.50 1525 ---- ---- 5.40A 5.40A 5.70 UNCH 5.70 9 1530 ---- ---- 5.60A 5.60A 5.90 UNCH 5.90 1535 ---- ---- 5.80A 5.80A 6.10 UNCH 6.10 1540 ---- ---- 6.00A 6.00A 6.40 UNCH 6.40 1545 ---- ---- 6.20A 6.20A 6.60 UNCH 6.60 1550 ---- ---- 6.40A 6.40A 6.80 UNCH 6.80 2 1252 1555 ---- ---- 6.60A 6.60A 7.10 UNCH 7.10 1560 ---- ---- 6.90A 6.90A 7.30 UNCH 7.30 420 1565 ---- ---- 7.10A 7.10A 7.60 UNCH 7.60 7 1570 ---- ---- 7.40A 7.40A 7.80 UNCH 7.80 1575 ---- ---- 7.60A 7.60A 8.10 UNCH 8.10 7 1580 ---- ---- 7.80A 7.80A 8.40 UNCH 8.40 1585 ---- ---- 8.10A 8.10A 8.70 UNCH 8.70 1590 ---- ---- 8.40A 8.40A 9.00 UNCH 9.00 1595 ---- ---- 8.70A 8.70A 9.30 UNCH 9.30 1600 ---- ---- 9.00A 9.00A 9.60 UNCH 9.60 1 1605 ---- ---- 9.30A 9.30A 9.90 -.10 10.00 1610 ---- ---- 9.60A 9.60A 10.30 UNCH 10.30 1615 ---- ---- 9.90A 9.90A 10.60 UNCH 10.60 1620 ---- ---- 10.30A 10.30A 11.00 UNCH 11.00 1625 ---- ---- 10.60A 10.60A 11.40 UNCH 11.40 1630 ---- ---- 11.00A 11.00A 11.80 UNCH 11.80 1635 ---- ---- 11.40A 11.40A 12.20 UNCH 12.20 1640 ---- ---- 11.80A 11.80A 12.60 UNCH 12.60 1645 ---- ---- 12.20A 12.20A 13.00 UNCH 13.00 1650 ---- ---- 12.60A 12.60A 13.50 +.10 13.40 1655 ---- ---- 13.10A 13.10A 13.90 UNCH 13.90 1660 ---- ---- 13.50A 13.50A 14.40 +.10 14.30 1 1665 ---- ---- 13.90A 13.90A 14.90 +.10 14.80 1670 ---- 15.40B 14.40A 14.40A 15.40 +.10 15.30 1675 ---- 15.90B 14.90A 14.90A 15.90 +.10 15.80 1680 ---- 16.50B 15.40A 15.40A 16.50 +.10 16.40 1685 ---- 17.10B 15.90A 15.90A 17.00 +.10 16.90 1690 ---- 17.70B 16.40A 17.60B 17.60 +.10 17.50 1695 ---- 18.30B 16.90A 18.30B 18.20 +.10 18.10 1 1700 ---- 19.00B 17.50A 18.90B 18.80 +.10 18.70 3 1705 ---- 19.60B 18.10A 19.60B 19.50 +.10 19.40 1710 ---- 20.30B 18.70A 20.20B 20.20 +.20 20.00 1715 ---- 21.10B 19.30A 21.00B 20.90 +.20 20.70 1720 ---- 21.80B 20.00A 21.70B 21.60 +.20 21.40 1725 ---- 22.60B 20.60A 22.50B 22.30 +.20 22.10 25 1730 ---- 23.40B 21.30A 23.20B 23.10 +.20 22.90 1735 ---- 24.20B 22.00A 24.10B 23.90 +.20 23.70 1740 ---- 25.00B 22.80A 24.90B 24.70 +.20 24.50 1745 ---- 25.90B 23.50A 25.80B 25.60 +.30 25.30 1750 ---- 26.90B 24.30A 26.80B 26.40 +.20 26.20 100 1755 ---- 27.80B 25.10A 27.70B 27.40 +.30 27.10 1760 ---- 28.80B 26.00A 28.70B 28.30 +.30 28.00 1765 ---- 29.80B 26.80A 29.70B 29.30 +.30 29.00 1770 ---- 30.80B 27.80A 30.70B 30.30 +.30 30.00 1775 ---- 31.90B 28.70A 31.80B 31.30 +.30 31.00 1 1780 ---- 33.00B 29.60A 32.90B 32.40 +.30 32.10 1785 ---- 34.10B 30.60A 34.00B 33.50 +.30 33.20 1790 ---- 35.30B 31.70A 35.20B 34.60 +.30 34.30 1795 ---- 36.50B 32.70A 36.40B 35.80 +.30 35.50 1800 ---- 37.70B 33.80A 37.60B 37.00 +.30 36.70 20 1805 ---- 38.90B 34.90A 38.70B 38.30 +.40 37.90 1810 ---- 40.30B 36.10A 40.20B 39.60 +.40 39.20 1815 ---- 41.60B 37.30A 41.40B 40.90 +.40 40.50 1820 ---- 43.10B 38.50A 43.00B 42.30 +.40 41.90 1825 ---- 44.50B 39.80A 44.40B 43.70 +.40 43.30 50 1830 ---- 46.00B 41.10A 45.70B 45.20 +.50 44.70 1835 ---- 47.50B 42.40A 47.40B 46.60 +.40 46.20 1840 ---- 49.00B 43.80A 48.90B 48.20 +.50 47.70 210 1845 ---- 50.70B 45.30A 50.60B 49.80 +.50 49.30 1850 ---- 52.30B 46.70A 52.20B 51.40 +.50 50.90 1 26 1855 ---- 54.00B 48.20A 53.90B 53.10 +.60 52.50 1860 ---- 55.80B 49.80A 55.70B 54.80 +.60 54.20 1865 ---- 57.60B 51.40A 57.50B 56.50 +.60 55.90 1870 ---- 59.50B 53.00A 59.30B 58.30 +.60 57.70 1875 ---- 61.40B 54.70A 61.30B 60.20 +.70 59.50 1880 ---- 63.30B 56.40A 63.10B 62.10 +.70 61.40 1885 ---- 65.30B 58.20A 65.20B 64.00 +.70 63.30 1890 ---- 67.30B 60.00A 67.10B 66.00 +.80 65.20 15 1895 ---- 69.30B 61.80A 69.20B 68.00 +.80 67.20 1900 65.70 71.50B 63.70A 70.50B 70.10 +.80 311 69.30 30 1905 ---- 73.60B 65.70A 73.40B 72.20 +.80 71.40 1910 ---- 75.80B 67.70A 75.60B 74.40 +.90 73.50 1915 ---- 78.10B 69.70A 78.00B 76.60 +.90 75.70 1920 ---- 80.40B 71.80A 71.80A 78.90 +.90 78.00 1925 ---- 82.70B 73.90A 73.90A 81.20 +.90 80.30 1930 ---- 85.10B 76.10A 76.10A 83.50 +.90 82.60 1 1935 ---- 87.50B 78.30A 78.30A 85.90 +.90 85.00 1940 ---- 90.00B 80.60A 80.60A 88.40 +1.00 87.40 1945 ---- 92.50B 82.90A 82.90A 90.80 +.90 89.90 1950 ---- 95.10B 85.30A 85.30A 93.40 +1.00 92.40 1955 ---- 97.70B 87.70A 87.70A 95.90 +.90 95.00 1960 ---- 100.40B 90.10A 90.10A 98.60 +1.00 97.60 1965 ---- 103.10B 92.60A 92.60A 101.20 +1.00 100.20 1970 ---- 105.90B 95.10A 95.10A 103.90 +1.00 102.90 1 1975 ---- 108.60B 97.70A 97.70A 106.70 +1.00 105.70 100 1980 ---- 111.40B 100.30A 100.30A 109.50 +1.00 108.50 1985 ---- 114.30B 103.00A 103.00A 112.30 +1.00 111.30 1990 ---- 117.30B 105.70A 105.70A 115.20 +1.10 114.10 1995 ---- 120.20B 108.40A 108.40A 118.10 +1.00 117.10 2000 ---- 123.30B 111.20A 111.20A 121.10 +1.10 120.00 2005 ---- 126.20B 114.00A 114.00A 124.10 +1.10 123.00 2010 ---- 129.40B 116.90A 116.90A 127.10 +1.10 126.00 2015 ---- 132.50B 119.80A 119.80A 130.20 +1.10 129.10 2020 ---- 135.60B 122.80A 122.80A 133.30 +1.10 132.20 2025 ---- 138.80B 125.80A 125.80A 136.40 +1.10 135.30 2030 ---- 142.10B 128.80A 128.80A 139.60 +1.10 138.50 2035 ---- 145.40B 131.90A 131.90A 142.80 +1.10 141.70 2040 ---- 148.60B 135.00A 135.00A 146.10 +1.20 144.90 2045 ---- 152.00B 138.10A 138.10A 149.40 +1.20 148.20 2050 ---- 155.40B 141.30A 141.30A 152.70 +1.20 151.50 2055 ---- 158.80B 144.50A 144.50A 156.10 +1.30 154.80 2060 ---- 162.30B 147.80A 147.80A 159.50 +1.30 158.20 2065 ---- 165.70B 151.10A 151.10A 162.90 +1.30 161.60 2070 ---- 169.20B 154.40A 154.40A 166.40 +1.40 165.00 2075 ---- 172.80B 157.80A 157.80A 169.90 +1.40 168.50 2 2080 ---- 176.00B 161.20A 161.20A 173.40 +1.40 172.00 2085 ---- 179.60B 164.60A 164.60A 176.90 +1.40 175.50 2090 ---- 183.20B 168.10A 182.90B 180.50 +1.40 179.10 2095 ---- 186.90B 171.60A 186.80B 184.10 +1.40 182.70 2100 ---- 190.60B 175.10A 190.50B 187.80 +1.50 186.30 3 2105 ---- 194.30B 178.60A 194.20B 191.50 +1.50 190.00 2110 ---- 198.00B 182.20A 197.70B 195.20 +1.60 193.60 2115 ---- 201.80B 185.90A 201.70B 198.90 +1.60 197.30 2120 ---- 205.60B 189.50A 205.50B 202.70 +1.60 201.10 2125 ---- 209.40B 193.20A 209.10B 206.40 +1.60 204.80 3 2130 ---- 213.30B 196.90A 213.20B 210.20 +1.60 208.60 2135 ---- 217.20B 200.60A 217.10B 214.10 +1.70 212.40 2140 ---- 221.10B 204.40A 221.00B 217.90 +1.60 216.30 2145 ---- 225.00B 208.10A 224.90B 221.80 +1.70 220.10 2150 ---- 229.00B 212.00A 228.90B 225.70 +1.70 224.00 3 2155 ---- 233.00B 215.80A 232.90B 229.60 +1.70 227.90 2160 ---- 236.90B 219.60A 236.60B 233.60 +1.80 231.80 2165 ---- 240.90B 223.50A 240.80B 237.60 +1.80 235.80 2170 ---- 245.00B 227.40A 244.80B 241.60 +1.80 239.80 2175 ---- 249.00B 231.40A 248.80B 245.60 +1.80 243.80 1 3 2180 ---- 253.10B 235.30A 252.90B 249.60 +1.80 247.80 2185 ---- 257.20B 239.30A 257.00B 253.70 +1.90 251.80 2190 ---- 261.30B 243.30A 261.10B 257.70 +1.80 255.90 2195 ---- 265.40B 247.30A 265.20B 261.80 +1.90 259.90 2200 ---- 269.60B 251.30A 269.40B 265.90 +1.90 264.00 1 2205 ---- 273.50B 255.40A 273.30B 270.10 +2.00 268.10 2210 ---- 277.70B 259.50A 277.50B 274.20 +1.90 272.30 2215 ---- 281.90B 263.60A 281.70B 278.40 +2.00 276.40 2220 ---- 286.10B 267.70A 285.90B 282.60 +2.00 280.60 2225 ---- 290.30B 271.80A 290.20B 286.80 +2.00 284.80 1 1 2230 ---- 294.80B 276.00A 294.40B 291.00 +2.00 289.00 2235 ---- 298.80B 280.10A 298.60B 295.20 +2.00 293.20 2240 ---- 303.10B 284.30A 302.90B 299.50 +2.10 297.40 2245 ---- 307.40B 288.50A 307.20B 303.70 +2.00 301.70 2250 ---- 311.70B 292.70A 311.50B 308.00 +2.00 306.00 1 2255 ---- 316.30B 297.00A 316.10B 312.30 +2.10 310.20 2260 ---- 320.30B 301.20A 320.10B 316.60 +2.10 314.50 1 2265 ---- 324.60B 305.50A 324.40B 320.90 +2.10 318.80 2270 ---- 329.00B 309.80A 328.80B 325.30 +2.10 323.20 2275 ---- 333.40B 314.10A 333.20B 329.60 +2.10 327.50 1 2280 ---- 337.70B 318.40A 337.50B 334.00 +2.20 331.80 2290 ---- 346.50B 327.00A 346.30B 342.80 +2.20 340.60 2300 ---- 355.40B 335.80A 355.20B 351.60 +2.20 349.40 2310 ---- 364.30B 344.50A 364.10B 360.40 +2.20 358.20 2320 ---- 373.30B 353.30A 373.10B 369.30 +2.20 367.10 2325 ---- 377.70B 357.80A 377.50B 373.80 +2.30 371.50 9 2330 ---- 382.20B 362.20A 382.00B 378.30 +2.30 376.00 2340 ---- 391.20B 371.10A 391.00B 387.30 +2.30 385.00 2350 ---- 400.30B 380.10A 400.10B 396.30 +2.30 394.00 18 2360 ---- 409.40B 389.00A 409.20B 405.40 +2.40 403.00 2370 ---- 418.50B 398.10A 418.30B 414.50 +2.40 412.10 2375 ---- 423.40B 402.60A 423.20B 419.00 +2.30 416.70 21 2380 ---- 427.90B 407.10A 427.70B 423.60 +2.40 421.20 2400 ---- 446.20B 425.40A 446.00B 442.00 +2.40 439.60 2425 ---- 469.40B 448.40A 469.20B 465.10 +2.50 462.60 2450 ---- 492.70B 471.50A 492.50B 488.40 +2.50 485.90 2475 ---- 516.10B 494.90A 515.90B 511.90 +2.60 509.30 2500 ---- 539.80B 518.30A 539.60B 535.50 +2.60 532.90 2525 ---- 563.50B 541.90A 563.30B 559.20 +2.60 556.60 2550 ---- 587.50B 565.70A 587.30B 583.10 +2.70 580.40 2575 ---- 611.40B 589.50A 611.20B 607.00 +2.60 604.40 2650 ---- 683.80B 661.70A 683.60B 679.60 +2.80 676.80 3000 ---- 1029.10B 1005.80A 1029.10B 1026.30 +3.00 1023.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.10 -.10 2.20 1375 ---- ---- ---- ---- 2.50 UNCH 2.50 1400 ---- ---- ---- ---- 2.90 -.10 3.00 25 1420 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 3.50 UNCH 3.50 1430 ---- ---- ---- ---- 3.60 UNCH 3.60 1440 ---- ---- ---- ---- 3.90 UNCH 3.90 1450 ---- ---- ---- ---- 4.10 UNCH 4.10 1460 ---- ---- ---- ---- 4.40 UNCH 4.40 1470 ---- ---- ---- ---- 4.70 UNCH 4.70 1475 ---- ---- ---- ---- 4.90 UNCH 4.90 1480 ---- ---- 5.00A 5.00A 5.10 UNCH 5.10 1490 ---- ---- ---- ---- 5.40 UNCH 5.40 1500 ---- ---- 5.70A 5.70A 5.80 UNCH 5.80 1510 ---- ---- 6.10A 6.10A 6.20 UNCH 6.20 1515 ---- ---- 6.30A 6.30A 6.40 UNCH 6.40 1520 ---- ---- 6.50A 6.50A 6.60 UNCH 6.60 1525 ---- ---- 6.60A 6.60A 6.80 UNCH 6.80 1530 ---- ---- 6.90A 6.90A 7.10 +.10 7.00 1535 ---- ---- 7.10A 7.10A 7.30 UNCH 7.30 1540 ---- ---- 7.30A 7.30A 7.50 UNCH 7.50 1545 ---- ---- 7.60A 7.60A 7.80 +.10 7.70 1550 ---- ---- 7.80A 7.80A 8.00 UNCH 8.00 1555 ---- ---- 8.00A 8.00A 8.30 UNCH 8.30 1560 ---- ---- 8.30A 8.30A 8.50 UNCH 8.50 1565 ---- ---- 8.60A 8.60A 8.80 UNCH 8.80 1570 ---- ---- 8.80A 8.80A 9.10 UNCH 9.10 1575 ---- ---- 9.10A 9.10A 9.40 UNCH 9.40 1580 ---- ---- 9.40A 9.40A 9.70 UNCH 9.70 1585 ---- ---- 9.70A 9.70A 10.00 UNCH 10.00 1590 ---- ---- 10.00A 10.00A 10.30 UNCH 10.30 1595 ---- ---- 10.30A 10.30A 10.70 UNCH 10.70 1600 ---- ---- 10.60A 10.60A 11.00 UNCH 11.00 1605 ---- ---- 11.00A 11.00A 11.30 UNCH 11.30 1610 ---- ---- 11.30A 11.30A 11.70 UNCH 11.70 1615 ---- ---- 11.70A 11.70A 12.10 UNCH 12.10 1 1620 ---- ---- 12.00A 12.00A 12.50 UNCH 12.50 1625 ---- ---- 12.40A 12.40A 12.90 +.10 12.80 1630 ---- ---- 12.70A 12.70A 13.30 UNCH 13.30 1635 ---- ---- 13.10A 13.10A 13.70 UNCH 13.70 1640 ---- ---- 13.50A 13.50A 14.10 UNCH 14.10 1645 ---- ---- 13.90A 13.90A 14.60 +.10 14.50 1650 ---- ---- 14.40A 14.40A 15.00 UNCH 15.00 1655 ---- ---- 14.80A 14.80A 15.50 UNCH 15.50 1 1660 ---- ---- 15.30A 15.30A 16.00 UNCH 16.00 1 1665 ---- ---- 15.70A 15.70A 16.50 UNCH 16.50 1670 ---- ---- 16.20A 16.20A 17.00 UNCH 17.00 1675 ---- ---- 16.70A 16.70A 17.60 +.10 17.50 1680 ---- ---- 17.20A 17.20A 18.10 UNCH 18.10 1685 ---- ---- 17.80A 17.80A 18.70 +.10 18.60 1690 ---- ---- 18.30A 18.30A 19.30 +.10 19.20 1695 ---- ---- 18.90A 18.90A 19.90 +.10 19.80 1700 ---- ---- 19.50A 19.50A 20.60 +.10 20.50 1705 ---- ---- 20.10A 20.10A 21.30 +.20 21.10 1710 ---- ---- 20.70A 20.70A 21.90 +.10 21.80 1715 ---- ---- 21.30A 21.30A 22.60 +.10 22.50 1720 ---- ---- 22.00A 22.00A 23.40 +.20 23.20 1725 ---- ---- 22.70A 22.70A 24.10 +.20 23.90 1730 ---- ---- 23.40A 23.40A 24.90 +.20 24.70 1735 ---- 25.60B 24.10A 24.10A 25.70 +.20 25.50 1740 ---- 26.40B 24.90A 24.90A 26.60 +.30 26.30 1745 ---- 27.30B 25.60A 25.60A 27.40 +.20 27.20 1750 ---- 28.30B 26.40A 28.20B 28.30 +.30 28.00 1 1755 ---- 29.20B 27.30A 29.10B 29.20 +.30 28.90 1760 ---- 30.10B 28.10A 28.10A 30.20 +.40 29.80 1765 ---- 31.10B 29.00A 29.00A 31.10 +.30 30.80 1770 ---- 32.10B 29.90A 29.90A 32.10 +.30 31.80 1775 ---- 33.20B 30.80A 33.10B 33.20 +.40 32.80 1780 ---- 34.30B 31.80A 34.20B 34.20 +.30 33.90 1785 ---- 35.40B 32.80A 35.30B 35.30 +.40 34.90 1790 ---- 36.50B 33.80A 36.30B 36.50 +.50 36.00 1795 ---- 37.70B 34.90A 37.60B 37.60 +.40 37.20 1800 ---- 39.00B 36.00A 38.90B 38.80 +.40 38.40 1805 ---- 40.20B 37.10A 40.10B 40.10 +.50 39.60 1810 ---- 41.50B 38.20A 41.40B 41.30 +.50 40.80 1815 ---- 42.70B 39.40A 42.50B 42.60 +.50 42.10 1820 ---- 44.10B 40.60A 44.00B 44.00 +.60 43.40 1825 ---- 45.50B 41.90A 45.40B 45.30 +.50 44.80 22 1830 ---- 46.90B 43.20A 46.80B 46.80 +.60 46.20 1835 ---- 48.30B 44.50A 48.10B 48.20 +.60 47.60 1840 ---- 49.80B 45.80A 49.60B 49.70 +.60 49.10 1845 ---- 51.40B 47.20A 51.30B 51.20 +.60 50.60 1850 ---- 53.00B 48.70A 52.90B 52.80 +.60 52.20 1855 ---- 54.60B 50.10A 54.50B 54.40 +.70 53.70 1860 ---- 56.30B 51.70A 56.20B 56.10 +.70 55.40 1865 ---- 58.00B 53.20A 57.80B 57.70 +.60 57.10 1870 ---- 59.80B 54.80A 59.70B 59.50 +.70 58.80 1875 ---- 61.60B 56.40A 61.30B 61.30 +.80 60.50 1880 ---- 63.50B 58.10A 63.40B 63.10 +.80 62.30 1885 ---- 65.40B 59.80A 65.30B 64.90 +.70 64.20 1890 ---- 67.40B 61.60A 67.20B 66.80 +.70 66.10 1895 ---- 69.40B 63.40A 69.20B 68.80 +.80 68.00 1900 ---- 71.40B 65.20A 71.30B 70.80 +.80 70.00 1905 ---- 73.50B 67.10A 73.30B 72.80 +.80 72.00 1910 ---- 75.50B 69.00A 75.40B 74.90 +.90 74.00 2 2 1915 ---- 77.70B 71.00A 77.50B 77.00 +.90 76.10 1920 ---- 79.90B 73.00A 79.70B 79.10 +.80 78.30 1925 ---- 82.10B 75.10A 81.90B 81.30 +.80 80.50 1930 ---- 84.40B 77.20A 84.20B 83.60 +.90 82.70 1935 ---- 86.70B 79.30A 86.50B 85.90 +.90 85.00 1940 ---- 89.10B 81.50A 88.90B 88.20 +.90 87.30 1945 ---- 91.40B 83.70A 91.30B 90.60 +.90 89.70 1950 ---- 93.90B 86.00A 93.70B 93.00 +.90 92.10 1 1955 ---- 96.40B 88.30A 96.20B 95.50 +1.00 94.50 1960 ---- 98.90B 90.60A 98.70B 98.00 +1.00 97.00 1965 ---- 101.50B 93.00A 101.30B 100.50 +.90 99.60 1970 ---- 104.10B 95.40A 103.90B 103.10 +.90 102.20 1975 ---- 106.80B 97.90A 106.70B 105.70 +.90 104.80 1980 ---- 109.50B 100.40A 109.40B 108.40 +1.00 107.40 1985 ---- 112.20B 103.00A 112.00B 111.10 +1.00 110.10 1990 ---- 115.00B 105.60A 105.60A 113.90 +1.00 112.90 1 1995 ---- 117.80B 108.20A 108.20A 116.70 +1.00 115.70 2000 ---- 120.70B 110.90A 110.90A 119.50 +1.00 118.50 2005 ---- 123.60B 113.60A 113.60A 122.40 +1.00 121.40 2010 ---- 126.60B 116.40A 116.40A 125.30 +1.00 124.30 2015 ---- 129.60B 119.20A 119.20A 128.20 +1.00 127.20 2020 ---- 132.50B 122.00A 122.00A 131.20 +1.00 130.20 2025 ---- 135.60B 124.90A 124.90A 134.20 +1.00 133.20 2030 ---- 138.70B 127.80A 127.80A 137.30 +1.10 136.20 2035 ---- 141.80B 130.70A 130.70A 140.40 +1.10 139.30 2040 ---- 145.00B 133.70A 133.70A 143.50 +1.10 142.40 2045 ---- 148.20B 136.70A 136.70A 146.70 +1.10 145.60 2050 ---- 151.50B 139.80A 139.80A 149.90 +1.10 148.80 2055 ---- 154.80B 142.90A 142.90A 153.10 +1.10 152.00 2060 ---- 158.00B 146.00A 146.00A 156.30 +1.10 155.20 2065 ---- 161.40B 149.20A 149.20A 159.60 +1.10 158.50 2070 ---- 164.70B 152.40A 152.40A 163.00 +1.20 161.80 2075 ---- 168.20B 155.60A 155.60A 166.30 +1.10 165.20 2080 ---- 171.50B 158.90A 158.90A 169.70 +1.20 168.50 2085 ---- 175.00B 162.20A 162.20A 173.10 +1.20 171.90 2090 ---- 178.50B 165.50A 165.50A 176.60 +1.20 175.40 2095 ---- 182.10B 168.90A 168.90A 180.10 +1.30 178.80 2100 ---- 185.20B 172.30A 172.30A 183.60 +1.30 182.30 2105 ---- 188.40B 175.70A 175.70A 187.10 +1.20 185.90 2110 ---- 192.00B 179.20A 179.20A 190.70 +1.30 189.40 2115 ---- 195.70B 182.70A 195.60B 194.30 +1.30 193.00 2120 ---- 199.40B 186.20A 199.30B 197.90 +1.30 196.60 2125 ---- 203.10B 189.70A 203.00B 201.60 +1.40 200.20 2130 ---- 206.80B 193.30A 206.70B 205.20 +1.30 203.90 2135 ---- 210.60B 196.90A 210.40B 208.90 +1.30 207.60 2140 ---- 214.30B 200.50A 214.20B 212.70 +1.40 211.30 2145 ---- 218.10B 204.20A 217.90B 216.40 +1.40 215.00 2150 ---- 222.00B 207.90A 221.80B 220.20 +1.50 218.70 2155 ---- 225.80B 211.60A 225.60B 224.00 +1.50 222.50 2160 ---- 229.70B 215.30A 229.50B 227.80 +1.50 226.30 2165 ---- 233.60B 219.00A 233.40B 231.70 +1.60 230.10 2170 ---- 237.50B 222.80A 237.30B 235.50 +1.50 234.00 2175 ---- 241.40B 226.60A 241.10B 239.40 +1.50 237.90 2180 ---- 245.40B 230.50A 245.20B 243.30 +1.60 241.70 2185 ---- 249.30B 234.30A 249.10B 247.20 +1.60 245.60 2190 ---- 253.30B 238.20A 253.00B 251.20 +1.60 249.60 2195 ---- 257.30B 242.10A 257.00B 255.20 +1.70 253.50 2200 ---- 261.40B 246.00A 261.10B 259.20 +1.70 257.50 2205 ---- 265.30B 249.90A 265.10B 263.20 +1.70 261.50 2210 ---- 269.40B 253.90A 269.20B 267.20 +1.70 265.50 2215 ---- 273.50B 257.90A 273.30B 271.20 +1.70 269.50 2220 ---- 277.50B 261.80A 277.30B 275.30 +1.70 273.60 2225 ---- 281.60B 265.90A 281.50B 279.40 +1.80 277.60 2230 ---- 285.80B 269.90A 285.60B 283.50 +1.80 281.70 2235 ---- 289.70B 273.90A 289.70B 287.60 +1.80 285.80 2240 ---- 293.90B 278.00A 293.90B 291.70 +1.80 289.90 2245 ---- 298.10B 282.10A 298.10B 295.90 +1.90 294.00 2250 ---- 302.30B 286.20A 302.30B 300.00 +1.80 298.20 2255 ---- 306.50B 290.30A 306.50B 304.20 +1.80 302.40 2260 ---- 310.70B 294.50A 310.70B 308.40 +1.90 306.50 2265 ---- 315.00B 298.60A 315.00B 312.60 +1.90 310.70 2270 ---- 319.20B 302.80A 319.20B 316.80 +1.90 314.90 2275 316.00 323.50B 307.00A 323.50B 321.10 +1.90 7 319.20 2280 ---- 327.80B 311.20A 327.80B 325.30 +1.90 323.40 2285 ---- 332.10B 315.40A 332.10B 329.60 +2.00 327.60 2290 ---- 336.40B 319.60A 336.40B 333.90 +2.00 331.90 2300 334.10 345.10B 328.10A 345.00B 342.50 +2.00 1 340.50 1 1 2310 ---- 353.80B 336.70A 353.80B 351.10 +2.00 349.10 2320 ---- 362.50B 345.30A 362.50B 359.80 +2.00 357.80 2325 ---- 366.90B 349.60A 366.90B 364.20 +2.10 362.10 2330 ---- 371.30B 354.00A 371.30B 368.60 +2.10 366.50 2340 ---- 380.20B 362.70A 380.20B 377.40 +2.10 375.30 2350 ---- 389.10B 371.40A 389.10B 386.20 +2.10 384.10 2360 ---- 398.00B 380.20A 398.00B 395.10 +2.10 393.00 2370 ---- 407.00B 389.10A 407.00B 404.00 +2.10 401.90 2375 ---- 411.50B 393.50A 411.50B 408.50 +2.20 406.30 2380 ---- 416.00B 398.00A 416.00B 413.00 +2.20 410.80 2400 ---- 434.10B 415.90A 434.10B 431.00 +2.20 428.80 2425 ---- 457.00B 438.40A 457.00B 453.70 +2.20 451.50 2450 ---- 480.00B 461.20A 480.00B 476.60 +2.30 474.30 2475 ---- 503.20B 484.20A 503.20B 499.70 +2.30 497.40 2500 ---- 526.60B 507.30A 526.60B 523.00 +2.40 520.60 2525 ---- 550.10B 530.60A 550.10B 546.40 +2.40 544.00 2550 ---- 573.70B 554.00A 573.70B 570.00 +2.50 567.50 2575 ---- 597.40B 577.60A 597.40B 593.60 +2.50 591.10 2800 ---- 815.10B 794.00A 815.10B 811.20 +2.80 808.40 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 5 1025 ---- ---- ---- ---- .50 UNCH .50 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 UNCH .90 1160 ---- ---- ---- ---- .90 UNCH .90 1170 ---- ---- ---- ---- 1.00 UNCH 1.00 1175 ---- ---- ---- ---- 1.00 UNCH 1.00 1180 ---- ---- ---- ---- 1.00 -.10 1.10 1185 ---- ---- ---- ---- 1.10 UNCH 1.10 1190 ---- ---- ---- ---- 1.10 UNCH 1.10 1195 ---- ---- ---- ---- 1.10 UNCH 1.10 1200 ---- ---- ---- ---- 1.10 -.10 1.20 2 1205 ---- ---- ---- ---- 1.20 UNCH 1.20 1210 ---- ---- ---- ---- 1.20 UNCH 1.20 1215 ---- ---- ---- ---- 1.20 -.10 1.30 1220 ---- ---- ---- ---- 1.30 UNCH 1.30 1225 ---- ---- ---- ---- 1.30 UNCH 1.30 1230 ---- ---- ---- ---- 1.30 -.10 1.40 1235 ---- ---- ---- ---- 1.40 UNCH 1.40 1240 ---- ---- ---- ---- 1.40 -.10 1.50 1245 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 152 1255 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 UNCH 1.60 1265 ---- ---- ---- ---- 1.60 -.10 1.70 1270 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1280 ---- ---- ---- ---- 1.80 UNCH 1.80 1285 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 1.90 -.10 2.00 1295 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.00 -.10 2.10 101 1305 ---- ---- ---- ---- 2.00 -.20 2.20 1310 ---- ---- ---- ---- 2.10 -.10 2.20 1315 ---- ---- ---- ---- 2.20 -.10 2.30 1320 ---- ---- ---- ---- 2.20 -.20 2.40 1325 ---- ---- ---- ---- 2.30 -.10 2.40 701 1330 ---- ---- ---- ---- 2.40 -.10 2.50 1335 ---- ---- ---- ---- 2.40 -.20 2.60 1340 ---- ---- ---- ---- 2.50 -.20 2.70 1345 ---- ---- ---- ---- 2.60 -.20 2.80 1350 ---- ---- ---- ---- 2.70 -.20 2.90 2 1355 ---- ---- ---- ---- 2.80 -.10 2.90 1360 ---- ---- ---- ---- 2.90 -.10 3.00 1365 ---- ---- ---- ---- 3.00 -.10 3.10 1370 ---- ---- ---- ---- 3.10 -.10 3.20 1375 ---- ---- ---- ---- 3.20 -.10 3.30 1380 ---- ---- ---- ---- 3.30 -.10 3.40 1385 ---- ---- ---- ---- 3.40 -.20 3.60 1390 ---- ---- ---- ---- 3.50 -.20 3.70 1395 ---- ---- ---- ---- 3.60 -.20 3.80 1400 ---- ---- ---- ---- 3.80 -.10 3.90 2 84 1405 ---- ---- ---- ---- 3.90 -.10 4.00 1410 ---- ---- ---- ---- 4.00 -.20 4.20 1415 ---- ---- ---- ---- 4.20 -.10 4.30 1420 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 4.40 -.20 4.60 1430 ---- ---- ---- ---- 4.60 -.10 4.70 1435 ---- ---- ---- ---- 4.80 -.10 4.90 1440 ---- ---- ---- ---- 4.90 -.10 5.00 1445 ---- ---- ---- ---- 5.10 -.10 5.20 1450 ---- ---- ---- ---- 5.20 -.10 5.30 157 1455 ---- ---- ---- ---- 5.40 -.10 5.50 1460 ---- ---- ---- ---- 5.60 -.10 5.70 1465 ---- ---- ---- ---- 5.80 UNCH 5.80 1470 ---- ---- ---- ---- 6.00 UNCH 6.00 1475 ---- ---- ---- ---- 6.20 UNCH 6.20 1480 ---- ---- ---- ---- 6.40 UNCH 6.40 1485 ---- ---- ---- ---- 6.60 UNCH 6.60 1490 ---- ---- ---- ---- 6.80 UNCH 6.80 1495 ---- ---- ---- ---- 7.00 UNCH 7.00 1500 ---- ---- ---- ---- 7.20 UNCH 7.20 2 381 1505 ---- ---- 7.40A 7.40A 7.40 -.10 7.50 1510 ---- ---- ---- ---- 7.70 UNCH 7.70 2 1515 ---- ---- ---- ---- 7.90 UNCH 7.90 1520 ---- ---- 8.10A 8.10A 8.20 UNCH 8.20 1525 ---- ---- ---- ---- 8.40 UNCH 8.40 1530 ---- ---- ---- ---- 8.70 UNCH 8.70 1535 ---- ---- ---- ---- 8.90 UNCH 8.90 1540 ---- ---- ---- ---- 9.20 UNCH 9.20 1545 ---- ---- ---- ---- 9.50 UNCH 9.50 1550 ---- ---- ---- ---- 9.80 UNCH 9.80 769 1555 ---- ---- 10.00A 10.00A 10.10 UNCH 10.10 1560 ---- ---- 10.30A 10.30A 10.40 UNCH 10.40 1565 ---- ---- 10.60A 10.60A 10.70 UNCH 10.70 1570 ---- ---- 10.90A 10.90A 11.00 -.10 11.10 1575 ---- ---- 11.20A 11.20A 11.40 UNCH 11.40 1 1580 ---- ---- 11.50A 11.50A 11.70 UNCH 11.70 1 1585 ---- ---- 11.90A 11.90A 12.00 -.10 12.10 1590 ---- ---- 12.20A 12.20A 12.40 -.10 12.50 1595 ---- ---- 12.60A 12.60A 12.80 -.10 12.90 1600 ---- ---- 12.90A 12.90A 13.20 -.10 13.30 653 1605 ---- ---- 13.30A 13.30A 13.60 -.10 13.70 1610 ---- ---- 13.70A 13.70A 14.00 -.10 14.10 1615 ---- ---- 14.00A 14.00A 14.40 -.10 14.50 1620 ---- ---- 14.40A 14.40A 14.80 -.20 15.00 1625 ---- ---- 14.90A 14.90A 15.30 -.10 15.40 10 1630 ---- ---- 15.30A 15.30A 15.70 -.20 15.90 1635 ---- ---- 15.70A 15.70A 16.20 -.20 16.40 1640 ---- ---- 16.20A 16.20A 16.70 -.20 16.90 1645 ---- ---- 16.60A 16.60A 17.20 -.20 17.40 1650 ---- ---- 17.10A 17.10A 17.70 -.20 17.90 200 1655 ---- ---- 17.60A 17.60A 18.20 -.30 18.50 1660 ---- ---- 18.10A 18.10A 18.80 -.20 19.00 1665 ---- ---- 18.70A 18.70A 19.30 -.30 19.60 1670 ---- ---- 19.20A 19.20A 19.90 -.30 20.20 1675 ---- ---- 19.80A 19.80A 20.50 -.30 20.80 1 1680 ---- ---- 20.30A 20.30A 21.20 -.20 21.40 1685 ---- ---- 20.90A 20.90A 21.80 -.30 22.10 1690 ---- ---- 21.50A 21.50A 22.50 -.30 22.80 1695 ---- ---- 22.20A 22.20A 23.20 -.20 23.40 1700 ---- ---- 22.80A 22.80A 23.90 -.20 24.10 1 1610 1705 ---- ---- 23.50A 23.50A 24.60 -.30 24.90 1710 ---- ---- 24.20A 24.20A 25.40 -.20 25.60 1715 ---- ---- 24.90A 24.90A 26.20 -.20 26.40 1720 ---- ---- 25.60A 25.60A 27.00 -.20 27.20 1725 ---- ---- 26.40A 26.40A 27.80 -.20 28.00 26 1730 ---- ---- 27.20A 27.20A 28.70 -.10 28.80 1735 ---- ---- 28.00A 28.00A 29.60 -.10 29.70 1740 ---- ---- 28.80A 28.80A 30.50 UNCH 30.50 6 1745 ---- ---- 29.70A 29.70A 31.40 UNCH 31.40 1750 ---- ---- 30.60A 30.60A 32.40 UNCH 32.40 390 1755 ---- ---- 31.50A 31.50A 33.40 +.10 33.30 1760 ---- ---- 32.40A 32.40A 34.40 +.10 34.30 1765 ---- ---- 33.40A 33.40A 35.50 +.20 35.30 1770 ---- ---- 34.40A 34.40A 36.60 +.20 36.40 1775 ---- ---- 35.40A 35.40A 37.70 +.20 37.50 49 1780 ---- ---- 36.40A 36.40A 38.80 +.20 38.60 1785 ---- ---- 37.50A 37.50A 40.00 +.30 39.70 1790 ---- 41.00B 38.60A 38.60A 41.20 +.30 40.90 1795 ---- 42.20B 39.80A 39.80A 42.50 +.40 42.10 1800 ---- 43.50B 40.90A 40.90A 43.80 +.50 43.30 79 1805 ---- 44.80B 42.10A 42.10A 45.10 +.50 44.60 1810 ---- 46.20B 43.40A 43.40A 46.40 +.50 45.90 1815 ---- 47.60B 44.60A 44.60A 47.80 +.50 47.30 1820 ---- 49.00B 45.90A 45.90A 49.20 +.50 48.70 1825 ---- 50.50B 47.30A 47.30A 50.70 +.60 28 50.10 1 1830 ---- 52.00B 48.60A 48.60A 52.20 +.60 51.60 1835 ---- 53.50B 50.10A 50.10A 53.70 +.60 53.10 2 1840 ---- 55.10B 51.50A 51.50A 55.30 +.70 54.60 1 1845 ---- 56.70B 53.00A 53.00A 56.90 +.70 56.20 1850 ---- 59.80B 54.50A 59.30B 58.50 +.60 57.90 381 1855 ---- 60.00B 56.00A 56.00A 60.20 +.70 59.50 1860 ---- 61.80B 57.60A 57.60A 61.90 +.70 61.20 75 1865 ---- 63.60B 59.20A 59.20A 63.70 +.70 63.00 1870 ---- 65.40B 60.90A 60.90A 65.40 +.60 64.80 100 1875 ---- 67.20B 62.60A 62.60A 67.30 +.70 66.60 320 1880 ---- 69.10B 64.40A 64.40A 69.20 +.70 68.50 130 1885 ---- 71.10B 66.10A 71.10B 71.10 +.70 70.40 1890 ---- 73.00B 68.00A 73.00B 73.00 +.70 72.30 1895 ---- 75.00B 69.80A 75.00B 75.00 +.70 74.30 1900 71.20 78.80B 71.20 77.10B 77.10 +.70 1 76.40 87 1905 ---- 80.90B 73.70A 80.00B 79.10 +.70 78.40 10 1910 ---- 81.30B 75.70A 81.30B 81.30 +.80 80.50 1915 ---- 83.50B 77.70A 83.50B 83.40 +.70 82.70 1920 ---- 85.70B 79.80A 85.70B 85.60 +.70 84.90 1 1925 ---- 88.00B 81.90A 88.00B 87.90 +.80 87.10 1930 ---- 90.30B 84.00A 90.30B 90.20 +.80 89.40 1935 ---- 92.60B 86.20A 92.60B 92.50 +.80 91.70 1940 ---- 95.00B 88.40A 95.00B 94.90 +.80 94.10 1945 ---- 97.40B 90.70A 97.40B 97.30 +.80 96.50 1950 ---- 99.90B 93.00A 99.90B 99.70 +.80 98.90 40 1955 ---- 102.40B 95.30A 102.40B 102.20 +.80 101.40 1960 ---- 105.00B 97.70A 105.00B 104.70 +.80 103.90 1965 ---- 107.50B 100.10A 107.50B 107.30 +.90 106.40 1970 ---- 110.20B 102.60A 110.20B 109.90 +.90 109.00 1975 ---- 112.80B 105.10A 112.80B 112.60 +1.00 111.60 160 1980 ---- 115.50B 107.60A 115.50B 115.20 +.90 114.30 1985 ---- 118.30B 110.20A 118.30B 117.90 +.90 117.00 1990 ---- 121.10B 112.80A 121.10B 120.70 +1.00 119.70 1995 ---- 123.90B 115.40A 123.90B 123.50 +1.00 122.50 2000 ---- 126.70B 118.10A 126.70B 126.30 +1.00 125.30 10 2005 ---- 129.60B 120.90A 129.60B 129.20 +1.00 128.20 2010 ---- 132.60B 123.60A 132.60B 132.10 +1.10 131.00 2015 ---- 135.50B 126.40A 135.50B 135.00 +1.00 134.00 2020 ---- 138.50B 129.30A 138.50B 138.00 +1.10 136.90 2025 ---- 141.60B 132.10A 141.60B 141.00 +1.10 139.90 2030 ---- 144.70B 135.00A 144.70B 144.00 +1.10 142.90 2035 ---- 147.80B 138.00A 147.80B 147.10 +1.10 146.00 2040 ---- 150.90B 141.00A 150.90B 150.20 +1.10 149.10 2045 ---- 154.10B 144.00A 154.10B 153.30 +1.10 152.20 2050 ---- 157.40B 147.00A 157.30B 156.50 +1.10 155.40 84 2055 ---- 160.60B 150.10A 160.60B 159.70 +1.20 158.50 2060 ---- 163.90B 153.30A 163.80B 162.90 +1.10 161.80 2065 ---- 167.20B 156.40A 167.10B 166.20 +1.20 165.00 2070 ---- 170.50B 159.60A 170.50B 169.50 +1.20 168.30 2075 ---- 173.90B 162.80A 173.90B 172.80 +1.20 171.60 2080 ---- 177.30B 166.10A 177.30B 176.20 +1.20 175.00 2085 ---- 180.70B 169.30A 180.70B 179.60 +1.30 178.30 2090 ---- 184.20B 172.70A 184.20B 183.00 +1.30 181.70 2095 ---- 187.70B 176.00A 187.60B 186.40 +1.20 185.20 2100 ---- 191.30B 179.40A 191.20B 189.90 +1.30 5 188.60 58 2105 ---- 194.80B 182.80A 194.70B 193.40 +1.30 192.10 2110 ---- 198.40B 186.20A 198.30B 197.00 +1.40 195.60 2115 ---- 201.90B 189.70A 201.90B 200.50 +1.30 199.20 2120 ---- 205.50B 193.20A 205.50B 204.10 +1.40 202.70 2125 ---- 209.20B 196.70A 209.20B 207.80 +1.50 206.30 2130 ---- 212.80B 200.20A 212.80B 211.40 +1.40 210.00 2135 ---- 216.50B 203.80A 216.50B 215.10 +1.50 213.60 2140 ---- 220.30B 207.40A 220.30B 218.80 +1.50 217.30 2145 ---- 224.00B 211.00A 224.00B 222.50 +1.50 221.00 2150 ---- 227.80B 214.70A 227.80B 226.30 +1.60 224.70 2155 ---- 231.60B 218.30A 231.60B 230.00 +1.60 228.40 2160 ---- 235.40B 222.00A 235.40B 233.80 +1.60 232.20 2165 ---- 239.20B 225.70A 239.20B 237.70 +1.70 236.00 2170 ---- 243.10B 229.50A 243.10B 241.50 +1.70 239.80 2175 ---- 247.00B 233.30A 247.00B 245.40 +1.80 243.60 2180 ---- 250.90B 237.00A 250.90B 249.20 +1.80 247.40 2185 ---- 254.80B 240.90A 254.80B 253.10 +1.80 251.30 2190 ---- 258.70B 244.70A 258.70B 257.10 +1.90 255.20 2195 ---- 262.70B 248.50A 262.70B 261.00 +1.90 259.10 2200 ---- 266.70B 252.40A 266.70B 265.00 +2.00 263.00 2205 ---- 270.70B 256.30A 270.70B 268.90 +1.90 267.00 2210 ---- 274.70B 260.20A 274.70B 272.90 +1.90 271.00 2215 ---- 278.70B 264.20A 278.70B 276.90 +1.90 275.00 2220 ---- 282.80B 268.10A 282.80B 281.00 +2.00 279.00 2225 ---- 286.90B 272.10A 286.90B 285.00 +2.00 283.00 2230 ---- 291.00B 276.10A 291.00B 289.10 +2.00 287.10 2235 ---- 295.10B 280.10A 295.10B 293.10 +2.00 291.10 2240 ---- 299.20B 284.10A 299.20B 297.20 +2.00 295.20 2245 ---- 303.30B 288.10A 303.30B 301.30 +2.00 299.30 2250 ---- 307.50B 292.20A 307.50B 305.50 +2.10 303.40 2255 ---- 311.60B 296.30A 311.60B 309.60 +2.00 307.60 2260 ---- 315.80B 300.40A 315.80B 313.70 +2.00 311.70 2265 ---- 320.00B 304.50A 320.00B 317.90 +2.10 315.80 2270 ---- 324.20B 308.60A 324.20B 322.10 +2.10 320.00 2275 ---- 328.50B 312.70A 328.50B 326.30 +2.10 324.20 2280 ---- 332.70B 316.90A 332.70B 330.50 +2.20 328.30 2285 ---- 336.90B 321.10A 336.90B 334.70 +2.20 332.50 2290 ---- 341.20B 325.20A 341.20B 338.90 +2.10 336.80 2295 ---- 345.50B 329.40A 345.50B 343.20 +2.20 341.00 2300 ---- 349.80B 333.70A 349.80B 347.40 +2.20 345.20 2305 ---- 354.10B 337.90A 354.10B 351.70 +2.20 349.50 2310 ---- 358.40B 342.10A 358.40B 356.00 +2.20 353.80 2315 ---- 362.70B 346.40A 362.70B 360.30 +2.30 358.00 2320 ---- 367.10B 350.60A 367.10B 364.60 +2.30 362.30 2325 ---- 371.40B 354.90A 371.40B 368.90 +2.30 366.60 2330 ---- 375.80B 359.20A 375.80B 373.30 +2.30 371.00 2335 ---- 380.20B 363.50A 380.20B 377.60 +2.30 375.30 2340 ---- 384.50B 367.80A 384.50B 382.00 +2.40 379.60 2345 ---- 388.90B 372.20A 388.90B 386.30 +2.30 384.00 2350 ---- 393.40B 376.50A 393.40B 390.70 +2.30 388.40 2360 ---- 402.20B 385.20A 402.20B 399.50 +2.30 397.20 2370 ---- 411.10B 393.90A 411.10B 408.30 +2.30 406.00 2375 ---- 415.50B 398.30A 415.50B 412.70 +2.30 410.40 2380 ---- 420.00B 402.70A 420.00B 417.20 +2.40 414.80 2390 ---- 429.00B 411.60A 429.00B 426.10 +2.40 423.70 2400 ---- 438.00B 420.50A 438.00B 435.00 +2.30 432.70 2410 ---- 447.00B 429.40A 447.00B 444.00 +2.30 441.70 2420 ---- 456.00B 438.30A 456.00B 453.00 +2.30 450.70 2425 ---- 460.60B 442.80A 460.60B 457.50 +2.30 455.20 2430 ---- 465.10B 447.30A 465.10B 462.00 +2.30 459.70 2440 ---- 474.30B 456.30A 474.30B 471.10 +2.30 468.80 2450 ---- 483.40B 465.30A 483.40B 480.20 +2.30 477.90 2475 ---- 506.40B 488.10A 506.40B 503.10 +2.40 500.70 2490 ---- 520.30B 501.80A 520.30B 516.90 +2.40 514.50 2500 ---- 529.60B 511.00A 529.60B 526.10 +2.30 523.80 2525 ---- 552.90B 534.10A 552.90B 549.30 +2.40 546.90 2550 ---- 576.30B 557.30A 576.30B 572.70 +2.50 570.20 2575 ---- 599.90B 580.70A 599.90B 596.10 +2.40 593.70 2600 ---- 623.50B 604.20A 623.50B 619.70 +2.50 617.20 2625 ---- 647.30B 627.80A 647.30B 643.50 +2.60 640.90 2650 ---- 671.20B 651.50A 671.20B 667.30 +2.60 664.70 2700 ---- 719.20B 699.20A 719.20B 715.20 +2.60 712.60 2750 ---- 767.60B 747.20A 767.60B 763.60 +2.80 760.80 2800 ---- 816.20B 795.60A 816.20B 812.20 +2.80 809.40 3000 ---- 1012.80B 991.40A 1012.80B 1009.50 +2.90 1006.60 3200 ---- 1212.00B 1189.70A 1212.00B 1209.40 +3.00 1206.40 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 +.10 .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 -.10 2.10 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1300 ---- ---- ---- ---- 2.70 -.20 2.90 1325 ---- ---- ---- ---- 3.20 -.20 3.40 1350 ---- ---- ---- ---- 3.70 -.20 3.90 1375 ---- ---- ---- ---- 4.30 -.30 4.60 1400 ---- ---- ---- ---- 5.00 -.30 5.30 1425 ---- ---- ---- ---- 5.80 -.30 6.10 1430 ---- ---- ---- ---- 5.90 -.40 6.30 1440 ---- ---- ---- ---- 6.30 -.30 6.60 1450 ---- ---- ---- ---- 6.70 -.30 7.00 1460 ---- ---- ---- ---- 7.00 -.40 7.40 1470 ---- ---- ---- ---- 7.40 -.40 7.80 1475 ---- ---- ---- ---- 7.70 -.30 8.00 1480 ---- ---- ---- ---- 7.90 -.30 8.20 1490 ---- ---- ---- ---- 8.30 -.40 8.70 1500 ---- ---- ---- ---- 8.80 -.40 9.20 1510 ---- ---- ---- ---- 9.30 -.40 9.70 1520 ---- ---- ---- ---- 9.80 -.40 10.20 1525 ---- ---- ---- ---- 10.10 -.40 10.50 1530 ---- ---- ---- ---- 10.40 -.40 10.80 1535 ---- ---- ---- ---- 10.70 -.40 11.10 1540 ---- ---- ---- ---- 10.90 -.50 11.40 1545 ---- ---- ---- ---- 11.20 -.50 11.70 1550 ---- ---- ---- ---- 11.60 -.40 12.00 1555 ---- ---- ---- ---- 11.90 -.40 12.30 1560 ---- ---- ---- ---- 12.20 -.40 12.60 1565 ---- ---- ---- ---- 12.50 -.50 13.00 1570 ---- ---- ---- ---- 12.90 -.40 13.30 1575 ---- ---- ---- ---- 13.20 -.50 13.70 1580 ---- ---- ---- ---- 13.60 -.40 14.00 1585 ---- ---- ---- ---- 14.00 -.40 14.40 1590 ---- ---- ---- ---- 14.30 -.50 14.80 1595 ---- ---- ---- ---- 14.70 -.50 15.20 1600 ---- ---- ---- ---- 15.10 -.50 15.60 1605 ---- ---- ---- ---- 15.60 -.40 16.00 1610 ---- ---- ---- ---- 16.00 -.40 16.40 1615 ---- ---- ---- ---- 16.40 -.50 16.90 1620 ---- ---- ---- ---- 16.90 -.40 17.30 1625 ---- ---- ---- ---- 17.30 -.50 17.80 1630 ---- ---- ---- ---- 17.80 -.50 18.30 1635 ---- ---- ---- ---- 18.30 -.50 18.80 1640 ---- ---- ---- ---- 18.80 -.50 19.30 1645 ---- ---- ---- ---- 19.30 -.50 19.80 1650 ---- ---- ---- ---- 19.80 -.50 20.30 1655 ---- ---- ---- ---- 20.40 -.50 20.90 1660 ---- ---- ---- ---- 20.90 -.50 21.40 1665 ---- ---- ---- ---- 21.50 -.50 22.00 1670 ---- ---- ---- ---- 22.10 -.50 22.60 1675 ---- ---- ---- ---- 22.70 -.50 23.20 1680 ---- ---- ---- ---- 23.30 -.60 23.90 1685 ---- ---- ---- ---- 24.00 -.50 24.50 1690 ---- ---- ---- ---- 24.60 -.60 25.20 1695 ---- ---- ---- ---- 25.30 -.60 25.90 1700 ---- ---- ---- ---- 26.00 -.60 26.60 1705 ---- ---- ---- ---- 26.70 -.60 27.30 1710 ---- ---- ---- ---- 27.50 -.50 28.00 1715 ---- ---- ---- ---- 28.20 -.60 28.80 1720 ---- ---- ---- ---- 29.00 -.60 29.60 1725 ---- ---- ---- ---- 29.80 -.60 30.40 1730 ---- ---- ---- ---- 30.60 -.70 31.30 1735 ---- ---- ---- ---- 31.50 -.60 32.10 1740 ---- ---- ---- ---- 32.30 -.70 33.00 1745 ---- ---- ---- ---- 33.20 -.80 34.00 1750 ---- ---- ---- ---- 34.20 -.70 34.90 1755 ---- ---- ---- ---- 35.10 -.80 35.90 1760 ---- ---- ---- ---- 36.10 -.80 36.90 1765 ---- ---- ---- ---- 37.10 -.80 37.90 1770 ---- ---- ---- ---- 38.10 -.80 38.90 1775 ---- ---- ---- ---- 39.20 -.80 40.00 1780 ---- ---- ---- ---- 40.30 -.80 41.10 1785 ---- ---- ---- ---- 41.40 -.90 42.30 1790 ---- ---- ---- ---- 42.60 -.80 43.40 1795 ---- ---- ---- ---- 43.70 -.90 44.60 1800 ---- ---- ---- ---- 45.00 -.90 45.90 1805 ---- ---- ---- ---- 46.20 -.90 47.10 1810 ---- ---- ---- ---- 47.50 -.90 48.40 1815 ---- ---- ---- ---- 48.80 -1.00 49.80 1820 ---- ---- ---- ---- 50.20 -.90 51.10 1825 ---- ---- ---- ---- 51.60 -.90 52.50 1830 ---- ---- ---- ---- 53.00 -.90 53.90 1835 ---- ---- ---- ---- 54.40 -1.00 55.40 1840 ---- ---- ---- ---- 56.00 -.90 56.90 1845 ---- ---- ---- ---- 57.50 -.90 58.40 1850 ---- ---- ---- ---- 59.10 -.90 60.00 1855 ---- ---- ---- ---- 60.70 -.90 61.60 1860 ---- ---- ---- ---- 62.30 -.90 63.20 1865 ---- ---- ---- ---- 64.00 -.90 64.90 1870 ---- ---- ---- ---- 65.80 -.80 66.60 1875 ---- ---- ---- ---- 67.50 -.80 68.30 1880 ---- ---- ---- ---- 69.30 -.80 70.10 1885 ---- ---- ---- ---- 71.20 -.70 71.90 1890 ---- ---- ---- ---- 73.10 -.60 73.70 1895 ---- ---- ---- ---- 75.00 -.60 75.60 1900 ---- ---- ---- ---- 77.00 -.60 77.60 1905 ---- ---- ---- ---- 79.00 -.50 79.50 1910 ---- ---- ---- ---- 81.00 -.50 81.50 1915 ---- ---- ---- ---- 83.10 -.50 83.60 1920 ---- ---- ---- ---- 85.20 -.40 85.60 1925 ---- ---- ---- ---- 87.40 -.30 87.70 1930 ---- ---- ---- ---- 89.60 -.30 89.90 1935 ---- ---- ---- ---- 91.80 -.30 92.10 1940 ---- ---- ---- ---- 94.10 -.20 94.30 1945 ---- ---- ---- ---- 96.40 -.20 96.60 1950 ---- ---- ---- ---- 98.70 -.20 98.90 1955 ---- ---- ---- ---- 101.10 -.10 101.20 1960 ---- ---- ---- ---- 103.50 -.10 103.60 1965 ---- ---- ---- ---- 106.00 UNCH 106.00 1970 ---- ---- ---- ---- 108.50 UNCH 108.50 1975 ---- ---- ---- ---- 111.00 UNCH 111.00 1980 ---- ---- ---- ---- 113.60 +.10 113.50 1985 ---- ---- ---- ---- 116.20 +.20 116.00 1990 ---- ---- ---- ---- 118.80 +.10 118.70 1995 ---- ---- ---- ---- 121.50 +.20 121.30 2000 ---- ---- ---- ---- 124.20 +.20 124.00 2005 ---- ---- ---- ---- 126.90 +.20 126.70 2010 ---- ---- ---- ---- 129.70 +.30 129.40 2015 ---- ---- ---- ---- 132.50 +.30 132.20 2020 ---- ---- ---- ---- 135.30 +.30 135.00 2025 ---- ---- ---- ---- 138.20 +.30 137.90 2030 ---- ---- ---- ---- 141.10 +.30 140.80 2035 ---- ---- ---- ---- 144.10 +.40 143.70 2040 ---- ---- ---- ---- 147.00 +.30 146.70 2045 ---- ---- ---- ---- 150.00 +.30 149.70 2050 ---- ---- ---- ---- 153.00 +.30 152.70 2055 ---- ---- ---- ---- 156.10 +.30 155.80 2060 ---- ---- ---- ---- 159.20 +.30 158.90 2065 ---- ---- ---- ---- 162.30 +.30 162.00 2070 ---- ---- ---- ---- 165.50 +.30 165.20 2075 ---- ---- ---- ---- 168.60 +.20 168.40 2080 ---- ---- ---- ---- 171.90 +.30 171.60 2085 ---- ---- ---- ---- 175.10 +.20 174.90 2090 ---- ---- ---- ---- 178.40 +.30 178.10 2095 ---- ---- ---- ---- 181.70 +.20 181.50 2100 ---- ---- ---- ---- 185.00 +.20 184.80 2105 ---- ---- ---- ---- 188.40 +.20 188.20 2110 ---- ---- ---- ---- 191.70 +.10 191.60 2115 ---- ---- ---- ---- 195.20 +.20 195.00 2120 ---- ---- ---- ---- 198.60 +.10 198.50 2125 ---- ---- ---- ---- 202.10 +.10 202.00 2130 ---- ---- ---- ---- 205.60 +.10 205.50 2135 ---- ---- ---- ---- 209.10 +.10 209.00 2140 ---- ---- ---- ---- 212.70 +.10 212.60 2145 ---- ---- ---- ---- 216.30 +.10 216.20 2150 ---- ---- ---- ---- 219.90 +.10 219.80 2155 ---- ---- ---- ---- 223.50 UNCH 223.50 2160 ---- ---- ---- ---- 227.20 +.10 227.10 2165 ---- ---- ---- ---- 230.90 +.10 230.80 2170 ---- ---- ---- ---- 234.60 +.10 234.50 2175 ---- ---- ---- ---- 238.30 UNCH 238.30 2180 ---- ---- ---- ---- 242.10 +.10 242.00 2185 ---- ---- ---- ---- 245.90 +.10 245.80 2190 ---- ---- ---- ---- 249.70 +.10 249.60 2195 ---- ---- ---- ---- 253.60 +.20 253.40 2200 ---- ---- ---- ---- 257.40 +.10 257.30 2205 ---- ---- ---- ---- 261.30 +.20 261.10 2210 ---- ---- ---- ---- 265.20 +.20 265.00 2215 ---- ---- ---- ---- 269.10 +.20 268.90 2220 ---- ---- ---- ---- 273.10 +.20 272.90 2225 ---- ---- ---- ---- 277.00 +.20 276.80 2230 ---- ---- ---- ---- 281.00 +.20 280.80 2240 ---- ---- ---- ---- 289.00 +.30 288.70 2250 ---- ---- ---- ---- 297.00 +.20 296.80 2260 ---- ---- ---- ---- 305.10 +.20 304.90 2270 ---- ---- ---- ---- 313.30 +.30 313.00 2275 ---- ---- ---- ---- 317.40 +.30 317.10 2280 ---- ---- ---- ---- 321.50 +.20 321.30 2290 ---- ---- ---- ---- 329.80 +.20 329.60 2300 ---- ---- ---- ---- 338.10 +.20 337.90 2310 ---- ---- ---- ---- 346.50 +.20 346.30 2320 ---- ---- ---- ---- 355.00 +.30 354.70 2325 ---- ---- ---- ---- 359.20 +.20 359.00 2350 ---- ---- ---- ---- 380.60 +.20 380.40 2375 ---- ---- ---- ---- 402.20 +.20 402.00 2400 ---- ---- ---- ---- 424.10 +.20 423.90 2425 ---- ---- ---- ---- 446.30 +.30 446.00 2450 ---- ---- ---- ---- 468.70 +.30 468.40 2475 ---- ---- ---- ---- 491.20 +.30 490.90 2500 ---- ---- ---- ---- 514.00 +.30 513.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1275 ---- ---- ---- ---- 2.10 -.20 2.30 1300 ---- ---- ---- ---- 2.50 -.30 2.80 1325 ---- ---- ---- ---- 3.00 -.30 3.30 1350 ---- ---- ---- ---- 3.60 -.30 3.90 1375 ---- ---- ---- ---- 4.30 -.30 4.60 1400 ---- ---- ---- ---- 5.10 -.30 5.40 1425 ---- ---- ---- ---- 6.00 -.40 6.40 1430 ---- ---- ---- ---- 6.20 -.40 6.60 1440 ---- ---- ---- ---- 6.60 -.40 7.00 1450 ---- ---- ---- ---- 7.00 -.40 7.40 1460 ---- ---- ---- ---- 7.50 -.40 7.90 1470 ---- ---- ---- ---- 8.00 -.40 8.40 1475 ---- ---- ---- ---- 8.20 -.40 8.60 1480 ---- ---- ---- ---- 8.50 -.40 8.90 1490 ---- ---- ---- ---- 9.00 -.50 9.50 1500 ---- ---- ---- ---- 9.60 -.40 10.00 1510 ---- ---- ---- ---- 10.20 -.40 10.60 1520 ---- ---- ---- ---- 10.80 -.50 11.30 1525 ---- ---- ---- ---- 11.20 -.40 11.60 1530 ---- ---- ---- ---- 11.50 -.40 11.90 1535 ---- ---- ---- ---- 11.90 -.40 12.30 1540 ---- ---- ---- ---- 12.20 -.40 12.60 1545 ---- ---- ---- ---- 12.60 -.40 13.00 1550 ---- ---- ---- ---- 12.90 -.50 13.40 1555 ---- ---- ---- ---- 13.30 -.50 13.80 1560 ---- ---- ---- ---- 13.70 -.40 14.10 1565 ---- ---- ---- ---- 14.10 -.40 14.50 1570 ---- ---- ---- ---- 14.50 -.40 14.90 1575 ---- ---- ---- ---- 15.00 -.40 15.40 1580 ---- ---- ---- ---- 15.40 -.40 15.80 1585 ---- ---- ---- ---- 15.80 -.40 16.20 1590 ---- ---- ---- ---- 16.30 -.40 16.70 1595 ---- ---- ---- ---- 16.70 -.40 17.10 1600 ---- ---- 16.80A 16.80A 17.20 -.40 17.60 1605 ---- ---- ---- ---- 17.70 -.40 18.10 1610 ---- ---- ---- ---- 18.20 -.40 18.60 1615 ---- ---- ---- ---- 18.70 -.40 19.10 1620 ---- ---- ---- ---- 19.20 -.40 19.60 1625 ---- ---- ---- ---- 19.80 -.30 20.10 1630 ---- ---- ---- ---- 20.30 -.40 20.70 1635 ---- ---- ---- ---- 20.90 -.30 21.20 1640 ---- ---- ---- ---- 21.40 -.40 21.80 1645 ---- ---- ---- ---- 22.00 -.40 22.40 1650 ---- ---- ---- ---- 22.60 -.40 23.00 1655 ---- ---- ---- ---- 23.30 -.30 23.60 1660 ---- ---- ---- ---- 23.90 -.30 24.20 1665 ---- ---- ---- ---- 24.50 -.30 24.80 1670 ---- ---- ---- ---- 25.20 -.30 25.50 1675 ---- ---- ---- ---- 25.90 -.30 26.20 1680 ---- ---- ---- ---- 26.60 -.30 26.90 1685 ---- ---- ---- ---- 27.30 -.30 27.60 1690 ---- ---- ---- ---- 28.00 -.30 28.30 1695 ---- ---- ---- ---- 28.80 -.20 29.00 1700 ---- ---- ---- ---- 29.60 -.20 29.80 1705 ---- ---- ---- ---- 30.30 -.30 30.60 1710 ---- ---- ---- ---- 31.20 -.20 31.40 1715 ---- ---- ---- ---- 32.00 -.20 32.20 1720 ---- ---- ---- ---- 32.80 -.20 33.00 1725 ---- ---- ---- ---- 33.70 -.20 33.90 1730 ---- ---- ---- ---- 34.60 -.20 34.80 1735 ---- ---- ---- ---- 35.50 -.20 35.70 1740 ---- ---- ---- ---- 36.50 -.10 36.60 1745 ---- ---- ---- ---- 37.40 -.20 37.60 1750 ---- ---- ---- ---- 38.40 -.20 38.60 1755 ---- ---- ---- ---- 39.50 -.10 39.60 1760 ---- ---- ---- ---- 40.50 -.10 40.60 1765 ---- ---- ---- ---- 41.60 -.10 41.70 1770 ---- ---- ---- ---- 42.70 -.10 42.80 1775 ---- ---- ---- ---- 43.80 -.10 43.90 1780 ---- ---- ---- ---- 44.90 -.20 45.10 1785 ---- ---- ---- ---- 46.10 -.20 46.30 1790 ---- ---- ---- ---- 47.30 -.20 47.50 1795 ---- ---- ---- ---- 48.60 -.10 48.70 1800 ---- ---- 46.90A 46.90A 49.90 -.10 50.00 1805 ---- ---- ---- ---- 51.20 -.10 51.30 1810 ---- ---- ---- ---- 52.50 -.10 52.60 1815 ---- ---- ---- ---- 53.90 -.10 54.00 1820 ---- ---- ---- ---- 55.30 -.10 55.40 1825 ---- ---- ---- ---- 56.70 -.20 56.90 1830 ---- ---- ---- ---- 58.20 -.10 58.30 1835 ---- ---- ---- ---- 59.70 -.20 59.90 1840 ---- ---- ---- ---- 61.20 -.20 61.40 1845 ---- ---- ---- ---- 62.80 -.20 63.00 1850 ---- ---- ---- ---- 64.40 -.20 64.60 1855 ---- ---- ---- ---- 66.10 -.20 66.30 1860 ---- ---- ---- ---- 67.80 -.10 67.90 1865 ---- ---- ---- ---- 69.50 -.20 69.70 1870 ---- ---- ---- ---- 71.20 -.20 71.40 1875 ---- ---- ---- ---- 73.00 -.20 73.20 1880 ---- ---- ---- ---- 74.80 -.20 75.00 1885 ---- ---- ---- ---- 76.70 -.20 76.90 1890 ---- ---- ---- ---- 78.60 -.20 78.80 1895 ---- ---- ---- ---- 80.50 -.20 80.70 1900 ---- 83.90B 77.50A 77.50A 82.50 -.20 82.70 1905 ---- ---- ---- ---- 84.50 -.20 84.70 1910 ---- ---- ---- ---- 86.60 -.10 86.70 1915 ---- ---- ---- ---- 88.70 -.10 88.80 1920 ---- ---- ---- ---- 90.80 -.10 90.90 1925 ---- ---- ---- ---- 92.90 -.10 93.00 1930 ---- ---- ---- ---- 95.10 -.10 95.20 1935 ---- ---- ---- ---- 97.40 UNCH 97.40 1940 ---- ---- ---- ---- 99.60 -.10 99.70 1945 ---- ---- ---- ---- 102.00 UNCH 102.00 1950 ---- ---- ---- ---- 104.30 UNCH 104.30 1955 ---- ---- ---- ---- 106.70 UNCH 106.70 1960 ---- ---- ---- ---- 109.10 +.10 109.00 1965 ---- ---- ---- ---- 111.60 +.10 111.50 1970 ---- ---- ---- ---- 114.00 +.10 113.90 1975 ---- ---- ---- ---- 116.60 +.20 116.40 1980 ---- ---- ---- ---- 119.10 +.10 119.00 1985 ---- ---- ---- ---- 121.70 +.10 121.60 1990 ---- ---- ---- ---- 124.40 +.20 124.20 1995 ---- ---- ---- ---- 127.00 +.20 126.80 2000 ---- ---- ---- ---- 129.70 +.20 129.50 2005 ---- ---- ---- ---- 132.50 +.30 132.20 2010 ---- ---- ---- ---- 135.30 +.30 135.00 2015 ---- ---- ---- ---- 138.10 +.30 137.80 2020 ---- ---- ---- ---- 140.90 +.30 140.60 2025 ---- ---- ---- ---- 143.80 +.30 143.50 2030 ---- ---- ---- ---- 146.70 +.30 146.40 2035 ---- ---- ---- ---- 149.60 +.30 149.30 2040 ---- ---- ---- ---- 152.60 +.30 152.30 2045 ---- ---- ---- ---- 155.60 +.30 155.30 2050 ---- ---- ---- ---- 158.70 +.40 158.30 2055 ---- ---- ---- ---- 161.70 +.30 161.40 2060 ---- ---- ---- ---- 164.80 +.30 164.50 2065 ---- ---- ---- ---- 168.00 +.30 167.70 2070 ---- ---- ---- ---- 171.10 +.30 170.80 2075 ---- ---- ---- ---- 174.30 +.30 174.00 2080 ---- ---- ---- ---- 177.50 +.20 177.30 2085 ---- ---- ---- ---- 180.80 +.30 180.50 2090 ---- ---- ---- ---- 184.10 +.30 183.80 2095 ---- ---- ---- ---- 187.40 +.30 187.10 2100 ---- ---- ---- ---- 190.70 +.20 190.50 2105 ---- ---- ---- ---- 194.10 +.20 193.90 2110 ---- ---- ---- ---- 197.50 +.20 197.30 2115 ---- ---- ---- ---- 200.90 +.20 200.70 2120 ---- ---- ---- ---- 204.30 +.10 204.20 2125 ---- ---- ---- ---- 207.80 +.10 207.70 2130 ---- ---- ---- ---- 211.30 +.10 211.20 2135 ---- ---- ---- ---- 214.80 +.10 214.70 2140 ---- ---- ---- ---- 218.30 UNCH 218.30 2145 ---- ---- ---- ---- 221.90 +.10 221.80 2150 ---- ---- ---- ---- 225.50 +.10 225.40 2155 ---- ---- ---- ---- 229.10 UNCH 229.10 2160 ---- ---- ---- ---- 232.70 UNCH 232.70 2165 ---- ---- ---- ---- 236.40 UNCH 236.40 2170 ---- ---- ---- ---- 240.10 UNCH 240.10 2175 ---- ---- ---- ---- 243.80 UNCH 243.80 2180 ---- ---- ---- ---- 247.50 UNCH 247.50 2185 ---- ---- ---- ---- 251.20 -.10 251.30 2190 ---- ---- ---- ---- 255.00 -.10 255.10 2195 ---- ---- ---- ---- 258.80 -.10 258.90 2200 ---- ---- ---- ---- 262.60 -.10 262.70 2205 ---- ---- ---- ---- 266.40 -.10 266.50 2210 ---- ---- ---- ---- 270.30 UNCH 270.30 2215 ---- ---- ---- ---- 274.10 -.10 274.20 2220 ---- ---- ---- ---- 278.00 -.10 278.10 2225 ---- ---- ---- ---- 281.90 -.10 282.00 2230 ---- ---- ---- ---- 285.80 -.10 285.90 2240 ---- ---- ---- ---- 293.70 -.10 293.80 2250 ---- ---- ---- ---- 301.60 -.10 301.70 2260 ---- ---- ---- ---- 309.60 -.10 309.70 2270 ---- ---- ---- ---- 317.70 -.10 317.80 2275 ---- ---- ---- ---- 321.80 UNCH 321.80 2280 ---- ---- ---- ---- 325.90 UNCH 325.90 2290 ---- ---- ---- ---- 334.00 -.10 334.10 2300 ---- ---- ---- ---- 342.30 UNCH 342.30 2310 ---- ---- ---- ---- 350.60 UNCH 350.60 2320 ---- ---- ---- ---- 359.00 +.10 358.90 2325 ---- ---- ---- ---- 363.20 +.10 363.10 2350 ---- ---- ---- ---- 384.30 +.10 384.20 2375 ---- ---- ---- ---- 405.80 +.20 405.60 2400 ---- ---- ---- ---- 427.50 +.30 427.20 2425 ---- ---- ---- ---- 449.50 +.40 449.10 2450 ---- ---- ---- ---- 471.70 +.50 471.20 2475 ---- 500.40B 479.80A 479.80A 494.10 +.60 493.50 2500 ---- ---- ---- ---- 516.70 +.70 516.00 2800 ---- ---- ---- ---- 798.60 +1.60 797.00 3000 ---- ---- ---- ---- 994.10 +2.30 991.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 UNCH 2.50 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 1300 ---- ---- ---- ---- 3.60 +.10 3.50 1325 ---- ---- ---- ---- 4.20 +.10 4.10 1350 ---- ---- ---- ---- 4.90 UNCH 4.90 1375 ---- ---- ---- ---- 5.70 UNCH 5.70 1400 ---- ---- ---- ---- 6.60 UNCH 6.60 1425 ---- ---- ---- ---- 7.70 +.10 7.60 1440 ---- ---- ---- ---- 8.40 +.10 8.30 1450 ---- ---- ---- ---- 8.90 +.10 8.80 1460 ---- ---- ---- ---- 9.40 +.10 9.30 1470 ---- ---- ---- ---- 10.00 +.10 9.90 1475 ---- ---- ---- ---- 10.20 +.10 10.10 1480 ---- ---- ---- ---- 10.50 +.10 10.40 1490 ---- ---- ---- ---- 11.10 +.10 11.00 1500 ---- ---- ---- ---- 11.80 +.20 11.60 1510 ---- ---- ---- ---- 12.40 +.10 12.30 1520 ---- ---- ---- ---- 13.10 +.10 13.00 1525 ---- ---- ---- ---- 13.50 +.20 13.30 1530 ---- ---- ---- ---- 13.80 +.10 13.70 1540 ---- ---- ---- ---- 14.60 +.20 14.40 1545 ---- ---- ---- ---- 15.00 +.20 14.80 1550 ---- ---- ---- ---- 15.40 +.20 15.20 1555 ---- ---- ---- ---- 15.80 +.20 15.60 1560 ---- ---- ---- ---- 16.20 +.20 16.00 1565 ---- ---- ---- ---- 16.60 +.10 16.50 1570 ---- ---- ---- ---- 17.10 +.20 16.90 1575 ---- ---- ---- ---- 17.50 +.20 17.30 1580 ---- ---- ---- ---- 18.00 +.20 17.80 1585 ---- ---- ---- ---- 18.40 +.20 18.20 1590 ---- ---- ---- ---- 18.90 +.20 18.70 1595 ---- ---- ---- ---- 19.40 +.20 19.20 1600 ---- ---- ---- ---- 19.90 +.20 19.70 1605 ---- ---- ---- ---- 20.40 +.20 20.20 1610 ---- ---- ---- ---- 20.90 +.20 20.70 1615 ---- ---- ---- ---- 21.40 +.20 21.20 1620 ---- ---- ---- ---- 22.00 +.30 21.70 1625 ---- ---- ---- ---- 22.50 +.20 22.30 1630 ---- ---- ---- ---- 23.10 +.30 22.80 1635 ---- ---- ---- ---- 23.70 +.30 23.40 1640 ---- ---- ---- ---- 24.20 +.20 24.00 1645 ---- ---- ---- ---- 24.80 +.20 24.60 1650 ---- ---- ---- ---- 25.50 +.30 25.20 1655 ---- ---- ---- ---- 26.10 +.30 25.80 1660 ---- ---- ---- ---- 26.70 +.30 26.40 1665 ---- ---- ---- ---- 27.40 +.30 27.10 1670 ---- ---- ---- ---- 28.10 +.30 27.80 1675 ---- ---- ---- ---- 28.70 +.30 28.40 1680 ---- ---- ---- ---- 29.40 +.30 29.10 1685 ---- ---- ---- ---- 30.20 +.40 29.80 1690 ---- ---- ---- ---- 30.90 +.30 30.60 1695 ---- ---- ---- ---- 31.60 +.30 31.30 1700 ---- ---- ---- ---- 32.40 +.30 32.10 1705 ---- ---- ---- ---- 33.20 +.30 32.90 1710 ---- ---- ---- ---- 34.00 +.30 33.70 1715 ---- ---- ---- ---- 34.80 +.30 34.50 1720 ---- ---- ---- ---- 35.70 +.40 35.30 1725 ---- ---- ---- ---- 36.60 +.40 36.20 1730 ---- ---- ---- ---- 37.40 +.40 37.00 1735 ---- ---- ---- ---- 38.30 +.40 37.90 1740 ---- ---- ---- ---- 39.30 +.40 38.90 1745 ---- ---- ---- ---- 40.20 +.40 39.80 1750 ---- ---- ---- ---- 41.20 +.40 40.80 1755 ---- ---- ---- ---- 42.20 +.40 41.80 1760 ---- ---- ---- ---- 43.20 +.40 42.80 1765 ---- ---- ---- ---- 44.30 +.50 43.80 1770 ---- ---- ---- ---- 45.40 +.50 44.90 1775 ---- ---- ---- ---- 46.50 +.50 46.00 1780 ---- ---- ---- ---- 47.60 +.50 47.10 1785 ---- ---- ---- ---- 48.80 +.50 48.30 1790 ---- ---- ---- ---- 50.00 +.60 49.40 1795 ---- ---- ---- ---- 51.20 +.60 50.60 1800 ---- ---- ---- ---- 52.40 +.50 51.90 1805 ---- ---- ---- ---- 53.70 +.60 53.10 1810 ---- ---- ---- ---- 55.00 +.60 54.40 1815 ---- ---- ---- ---- 56.40 +.60 55.80 1820 ---- ---- ---- ---- 57.70 +.60 57.10 1825 ---- ---- ---- ---- 59.10 +.60 58.50 1830 ---- ---- ---- ---- 60.60 +.60 60.00 1835 ---- ---- ---- ---- 62.10 +.70 61.40 1840 ---- ---- ---- ---- 63.60 +.70 62.90 1845 ---- ---- ---- ---- 65.10 +.60 64.50 1850 ---- ---- ---- ---- 66.70 +.70 66.00 1855 ---- ---- ---- ---- 68.30 +.70 67.60 1860 ---- ---- ---- ---- 70.00 +.80 69.20 1865 ---- ---- ---- ---- 71.60 +.70 70.90 1870 ---- ---- ---- ---- 73.30 +.70 72.60 1875 ---- ---- ---- ---- 75.10 +.80 74.30 1880 ---- ---- ---- ---- 76.90 +.80 76.10 1885 ---- ---- ---- ---- 78.70 +.80 77.90 1890 ---- ---- ---- ---- 80.50 +.70 79.80 1895 ---- ---- ---- ---- 82.40 +.80 81.60 1900 ---- ---- ---- ---- 84.40 +.90 83.50 1905 ---- ---- ---- ---- 86.30 +.80 85.50 1910 ---- ---- ---- ---- 88.30 +.90 87.40 1915 ---- ---- ---- ---- 90.30 +.90 89.40 1920 ---- ---- ---- ---- 92.40 +.90 91.50 1925 ---- ---- ---- ---- 94.50 +.90 93.60 1930 ---- ---- ---- ---- 96.60 +.90 95.70 1935 ---- ---- ---- ---- 98.70 +.90 97.80 1940 ---- ---- ---- ---- 100.90 +.90 100.00 1945 ---- ---- ---- ---- 103.20 +1.00 102.20 1950 ---- ---- ---- ---- 105.40 +1.00 104.40 1955 ---- ---- ---- ---- 107.70 +1.00 106.70 1960 ---- ---- ---- ---- 110.00 +1.00 109.00 1965 ---- ---- ---- ---- 112.40 +1.00 111.40 1970 ---- ---- ---- ---- 114.80 +1.00 113.80 1975 ---- ---- ---- ---- 117.20 +1.00 116.20 1980 ---- ---- ---- ---- 119.70 +1.10 118.60 1985 ---- ---- ---- ---- 122.20 +1.10 121.10 1990 ---- ---- ---- ---- 124.80 +1.10 123.70 1995 ---- ---- ---- ---- 127.30 +1.10 126.20 2000 ---- ---- ---- ---- 129.90 +1.10 128.80 2005 ---- ---- ---- ---- 132.60 +1.20 131.40 2010 ---- ---- ---- ---- 135.30 +1.20 134.10 2015 ---- ---- ---- ---- 138.00 +1.20 136.80 2020 ---- ---- ---- ---- 140.70 +1.20 139.50 2025 ---- ---- ---- ---- 143.50 +1.20 142.30 2030 ---- ---- ---- ---- 146.40 +1.30 145.10 2035 ---- ---- ---- ---- 149.20 +1.20 148.00 2040 ---- ---- ---- ---- 152.10 +1.30 150.80 2045 ---- ---- ---- ---- 155.00 +1.20 153.80 2050 ---- ---- ---- ---- 158.00 +1.30 156.70 2055 ---- ---- ---- ---- 161.00 +1.30 159.70 2060 ---- ---- ---- ---- 164.00 +1.30 162.70 2065 ---- ---- ---- ---- 167.10 +1.40 165.70 2070 ---- ---- ---- ---- 170.20 +1.40 168.80 2075 ---- ---- ---- ---- 173.30 +1.40 171.90 2080 ---- ---- ---- ---- 176.50 +1.40 175.10 2085 ---- ---- ---- ---- 179.60 +1.40 178.20 2090 ---- ---- ---- ---- 182.90 +1.50 181.40 2095 ---- ---- ---- ---- 186.10 +1.40 184.70 2100 ---- ---- ---- ---- 189.40 +1.50 187.90 2105 ---- ---- ---- ---- 192.70 +1.50 191.20 2110 ---- ---- ---- ---- 196.00 +1.50 194.50 2115 ---- ---- ---- ---- 199.40 +1.50 197.90 2120 ---- ---- ---- ---- 202.80 +1.50 201.30 2125 ---- ---- ---- ---- 206.20 +1.50 204.70 2130 ---- ---- ---- ---- 209.60 +1.50 208.10 2135 ---- ---- ---- ---- 213.10 +1.60 211.50 2140 ---- ---- ---- ---- 216.60 +1.60 215.00 2145 ---- ---- ---- ---- 220.10 +1.60 218.50 2150 ---- ---- ---- ---- 223.60 +1.60 222.00 2155 ---- ---- ---- ---- 227.20 +1.60 225.60 2160 ---- ---- ---- ---- 230.80 +1.60 229.20 2165 ---- ---- ---- ---- 234.40 +1.70 232.70 2170 ---- ---- ---- ---- 238.00 +1.60 236.40 2175 ---- ---- ---- ---- 241.70 +1.70 240.00 2180 ---- ---- ---- ---- 245.30 +1.70 243.60 2185 ---- ---- ---- ---- 249.00 +1.70 247.30 2190 ---- ---- ---- ---- 252.70 +1.70 251.00 2195 ---- ---- ---- ---- 256.40 +1.70 254.70 2200 ---- ---- ---- ---- 260.20 +1.70 258.50 2205 ---- ---- ---- ---- 264.00 +1.80 262.20 2210 ---- ---- ---- ---- 267.70 +1.70 266.00 2215 ---- ---- ---- ---- 271.50 +1.70 269.80 2220 ---- ---- ---- ---- 275.40 +1.80 273.60 2225 ---- ---- ---- ---- 279.20 +1.80 277.40 2230 ---- ---- ---- ---- 283.10 +1.80 281.30 2235 ---- ---- ---- ---- 286.90 +1.80 285.10 2240 ---- ---- ---- ---- 290.80 +1.80 289.00 2250 ---- ---- ---- ---- 298.60 +1.80 296.80 2260 ---- ---- ---- ---- 306.50 +1.90 304.60 2270 ---- ---- ---- ---- 314.40 +1.90 312.50 2275 ---- ---- ---- ---- 318.40 +1.90 316.50 2280 ---- ---- ---- ---- 322.40 +1.90 320.50 2290 ---- ---- ---- ---- 330.50 +2.00 328.50 2300 ---- ---- ---- ---- 338.60 +2.00 336.60 2310 ---- ---- ---- ---- 346.70 +1.90 344.80 2320 ---- ---- ---- ---- 354.90 +2.00 352.90 2325 ---- ---- ---- ---- 359.10 +2.00 357.10 2330 ---- ---- ---- ---- 363.20 +2.00 361.20 2350 ---- ---- ---- ---- 379.90 +2.10 377.80 2375 ---- ---- ---- ---- 401.00 +2.20 398.80 2400 ---- ---- ---- ---- 422.30 +2.20 420.10 2425 ---- ---- ---- ---- 443.90 +2.20 441.70 2450 ---- ---- ---- ---- 465.70 +2.20 463.50 2475 ---- ---- ---- ---- 487.80 +2.30 485.50 2500 ---- ---- ---- ---- 510.00 +2.30 507.70 2525 ---- ---- ---- ---- 532.50 +2.40 530.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 +.10 3.10 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1325 ---- ---- ---- ---- 5.10 +.10 5.00 1350 ---- ---- ---- ---- 5.90 +.10 5.80 1375 ---- ---- ---- ---- 6.80 +.10 6.70 1400 ---- ---- ---- ---- 7.80 UNCH 7.80 1425 ---- ---- ---- ---- 9.00 +.10 8.90 1440 ---- ---- ---- ---- 9.80 +.10 9.70 1450 ---- ---- ---- ---- 10.30 +.10 10.20 1460 ---- ---- ---- ---- 10.90 +.10 10.80 1470 ---- ---- ---- ---- 11.50 +.10 11.40 1475 ---- ---- ---- ---- 11.80 +.10 11.70 1480 ---- ---- ---- ---- 12.10 +.10 12.00 1490 ---- ---- ---- ---- 12.80 +.10 12.70 1500 ---- ---- ---- ---- 13.50 +.20 13.30 1510 ---- ---- ---- ---- 14.20 +.10 14.10 1520 ---- ---- ---- ---- 14.90 +.10 14.80 1525 ---- ---- ---- ---- 15.30 +.10 15.20 1530 ---- ---- ---- ---- 15.70 +.10 15.60 1540 ---- ---- ---- ---- 16.50 +.10 16.40 1545 ---- ---- ---- ---- 17.00 +.20 16.80 1550 ---- ---- ---- ---- 17.40 +.20 17.20 1555 ---- ---- ---- ---- 17.80 +.20 17.60 1560 ---- ---- ---- ---- 18.30 +.20 18.10 1565 ---- ---- ---- ---- 18.70 +.20 18.50 1570 ---- ---- ---- ---- 19.20 +.20 19.00 1575 ---- ---- ---- ---- 19.70 +.20 19.50 1580 ---- ---- ---- ---- 20.20 +.20 20.00 1585 ---- ---- ---- ---- 20.70 +.30 20.40 1590 ---- ---- ---- ---- 21.20 +.30 20.90 1595 ---- ---- ---- ---- 21.70 +.20 21.50 1600 ---- ---- ---- ---- 22.20 +.20 22.00 1605 ---- ---- ---- ---- 22.70 +.20 22.50 1610 ---- ---- ---- ---- 23.30 +.30 23.00 1615 ---- ---- ---- ---- 23.80 +.20 23.60 1620 ---- ---- ---- ---- 24.40 +.20 24.20 1625 ---- ---- ---- ---- 25.00 +.30 24.70 1630 ---- ---- ---- ---- 25.60 +.30 25.30 1635 ---- ---- ---- ---- 26.20 +.30 25.90 1640 ---- ---- ---- ---- 26.80 +.30 26.50 1645 ---- ---- ---- ---- 27.40 +.20 27.20 1650 ---- ---- ---- ---- 28.10 +.30 27.80 1655 ---- ---- ---- ---- 28.80 +.30 28.50 1660 ---- ---- ---- ---- 29.40 +.30 29.10 1665 ---- ---- ---- ---- 30.10 +.30 29.80 1670 ---- ---- ---- ---- 30.80 +.30 30.50 1675 ---- ---- ---- ---- 31.50 +.30 31.20 1680 ---- ---- ---- ---- 32.30 +.40 31.90 1685 ---- ---- ---- ---- 33.00 +.30 32.70 1690 ---- ---- ---- ---- 33.80 +.40 33.40 1695 ---- ---- ---- ---- 34.60 +.40 34.20 1700 ---- ---- ---- ---- 35.40 +.40 35.00 1705 ---- ---- ---- ---- 36.20 +.40 35.80 1710 ---- ---- ---- ---- 37.00 +.40 36.60 1715 ---- ---- ---- ---- 37.90 +.40 37.50 1720 ---- ---- ---- ---- 38.80 +.40 38.40 1725 ---- ---- ---- ---- 39.70 +.40 39.30 1730 ---- ---- ---- ---- 40.60 +.40 40.20 1735 ---- ---- ---- ---- 41.50 +.40 41.10 1740 ---- ---- ---- ---- 42.50 +.50 42.00 1745 ---- ---- ---- ---- 43.50 +.50 43.00 1750 ---- ---- ---- ---- 44.50 +.50 44.00 1755 ---- ---- ---- ---- 45.50 +.50 45.00 1760 ---- ---- ---- ---- 46.60 +.50 46.10 1765 ---- ---- ---- ---- 47.70 +.50 47.20 1770 ---- ---- ---- ---- 48.80 +.50 48.30 1775 ---- ---- ---- ---- 49.90 +.50 49.40 1780 ---- ---- ---- ---- 51.10 +.60 50.50 1785 ---- ---- ---- ---- 52.30 +.60 51.70 1790 ---- ---- ---- ---- 53.50 +.60 52.90 1795 ---- ---- ---- ---- 54.70 +.50 54.20 1800 ---- ---- ---- ---- 56.00 +.60 55.40 1805 ---- ---- ---- ---- 57.30 +.60 56.70 1810 ---- ---- ---- ---- 58.70 +.60 58.10 1815 ---- ---- ---- ---- 60.00 +.60 59.40 1820 ---- ---- ---- ---- 61.40 +.60 60.80 1825 ---- ---- ---- ---- 62.90 +.60 62.30 1830 ---- ---- ---- ---- 64.40 +.70 63.70 1835 ---- ---- ---- ---- 65.90 +.70 65.20 1840 ---- ---- ---- ---- 67.40 +.70 66.70 1845 ---- ---- ---- ---- 69.00 +.70 68.30 1850 ---- ---- ---- ---- 70.60 +.70 69.90 1855 ---- ---- ---- ---- 72.20 +.70 71.50 1860 ---- ---- ---- ---- 73.90 +.70 73.20 1865 ---- ---- ---- ---- 75.60 +.70 74.90 1870 ---- ---- ---- ---- 77.30 +.70 76.60 1875 ---- ---- ---- ---- 79.10 +.70 78.40 1880 ---- ---- ---- ---- 80.90 +.70 80.20 1885 ---- ---- ---- ---- 82.80 +.80 82.00 1890 ---- ---- ---- ---- 84.60 +.80 83.80 1895 ---- ---- ---- ---- 86.60 +.90 85.70 1900 ---- ---- ---- ---- 88.50 +.80 87.70 1905 ---- ---- ---- ---- 90.50 +.90 89.60 1910 ---- ---- ---- ---- 92.50 +.90 91.60 1915 ---- ---- ---- ---- 94.50 +.80 93.70 1920 ---- ---- ---- ---- 96.60 +.90 95.70 1925 ---- ---- ---- ---- 98.70 +.90 97.80 1930 ---- ---- ---- ---- 100.90 +1.00 99.90 1935 ---- ---- ---- ---- 103.00 +.90 102.10 1940 ---- ---- ---- ---- 105.20 +.90 104.30 1945 ---- ---- ---- ---- 107.50 +1.00 106.50 1950 ---- ---- ---- ---- 109.80 +1.00 108.80 1955 ---- ---- ---- ---- 112.10 +1.00 111.10 1960 ---- ---- ---- ---- 114.40 +1.00 113.40 1965 ---- ---- ---- ---- 116.80 +1.00 115.80 1970 ---- ---- ---- ---- 119.20 +1.00 118.20 1975 ---- ---- ---- ---- 121.70 +1.10 120.60 1980 ---- ---- ---- ---- 124.20 +1.10 123.10 1985 ---- ---- ---- ---- 126.70 +1.10 125.60 1990 ---- ---- ---- ---- 129.20 +1.10 128.10 1995 ---- ---- ---- ---- 131.80 +1.10 130.70 2000 ---- ---- ---- ---- 134.40 +1.10 133.30 2005 ---- ---- ---- ---- 137.10 +1.20 135.90 2010 ---- ---- ---- ---- 139.80 +1.20 138.60 2015 ---- ---- ---- ---- 142.50 +1.20 141.30 2020 ---- ---- ---- ---- 145.30 +1.20 144.10 2025 ---- ---- ---- ---- 148.10 +1.30 146.80 2030 ---- ---- ---- ---- 150.90 +1.20 149.70 2035 ---- ---- ---- ---- 153.80 +1.30 152.50 2040 ---- ---- ---- ---- 156.70 +1.30 155.40 2045 ---- ---- ---- ---- 159.60 +1.30 158.30 2050 ---- ---- ---- ---- 162.60 +1.30 161.30 2055 ---- ---- ---- ---- 165.60 +1.40 164.20 2060 ---- ---- ---- ---- 168.60 +1.30 167.30 2065 ---- ---- ---- ---- 171.70 +1.40 170.30 2070 ---- ---- ---- ---- 174.80 +1.40 173.40 2075 ---- ---- ---- ---- 177.90 +1.40 176.50 2080 ---- ---- ---- ---- 181.00 +1.40 179.60 2085 ---- ---- ---- ---- 184.20 +1.40 182.80 2090 ---- ---- ---- ---- 187.40 +1.40 186.00 2095 ---- ---- ---- ---- 190.70 +1.40 189.30 2100 ---- ---- ---- ---- 194.00 +1.50 192.50 2105 ---- ---- ---- ---- 197.30 +1.50 195.80 2110 ---- ---- ---- ---- 200.60 +1.50 199.10 2115 ---- ---- ---- ---- 203.90 +1.40 202.50 2120 ---- ---- ---- ---- 207.30 +1.50 205.80 2125 ---- ---- ---- ---- 210.70 +1.50 209.20 2130 ---- ---- ---- ---- 214.20 +1.60 212.60 2135 ---- ---- ---- ---- 217.60 +1.50 216.10 2140 ---- ---- ---- ---- 221.10 +1.50 219.60 2145 ---- ---- ---- ---- 224.60 +1.50 223.10 2150 ---- ---- ---- ---- 228.20 +1.60 226.60 2155 ---- ---- ---- ---- 231.70 +1.60 230.10 2160 ---- ---- ---- ---- 235.30 +1.60 233.70 2165 ---- ---- ---- ---- 238.90 +1.60 237.30 2170 ---- ---- ---- ---- 242.50 +1.60 240.90 2175 ---- ---- ---- ---- 246.20 +1.70 244.50 2180 ---- ---- ---- ---- 249.80 +1.70 248.10 2185 ---- ---- ---- ---- 253.50 +1.70 251.80 2190 ---- ---- ---- ---- 257.20 +1.70 255.50 2195 ---- ---- ---- ---- 260.90 +1.70 259.20 2200 ---- ---- ---- ---- 264.60 +1.70 262.90 2205 ---- ---- ---- ---- 268.40 +1.70 266.70 2210 ---- ---- ---- ---- 272.20 +1.80 270.40 2215 ---- ---- ---- ---- 276.00 +1.80 274.20 2220 ---- ---- ---- ---- 279.80 +1.80 278.00 2225 ---- ---- ---- ---- 283.60 +1.80 281.80 2230 ---- ---- ---- ---- 287.40 +1.80 285.60 2235 ---- ---- ---- ---- 291.30 +1.80 289.50 2240 ---- ---- ---- ---- 295.20 +1.90 293.30 2250 ---- ---- ---- ---- 302.90 +1.80 301.10 2260 ---- ---- ---- ---- 310.80 +1.90 308.90 2270 ---- ---- ---- ---- 318.70 +1.90 316.80 2275 ---- ---- ---- ---- 322.70 +1.90 320.80 2280 ---- ---- ---- ---- 326.70 +1.90 324.80 2290 ---- ---- ---- ---- 334.70 +1.90 332.80 2300 ---- ---- ---- ---- 342.70 +1.90 340.80 2310 ---- ---- ---- ---- 350.90 +2.00 348.90 2320 ---- ---- ---- ---- 359.00 +1.90 357.10 2325 ---- ---- ---- ---- 363.10 +1.90 361.20 2330 ---- ---- ---- ---- 367.30 +2.00 365.30 2350 ---- ---- ---- ---- 383.90 +2.10 381.80 2375 ---- ---- ---- ---- 404.80 +2.10 402.70 2400 ---- ---- ---- ---- 426.10 +2.10 424.00 2425 ---- ---- ---- ---- 447.60 +2.20 445.40 2450 ---- ---- ---- ---- 469.30 +2.20 467.10 2475 ---- ---- ---- ---- 491.30 +2.30 489.00 2500 ---- ---- ---- ---- 513.40 +2.30 511.10 2525 ---- ---- ---- ---- 535.70 +2.30 533.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.80 UNCH 3.80 1275 ---- ---- ---- ---- 4.40 UNCH 4.40 1300 ---- ---- ---- ---- 5.10 UNCH 5.10 1325 ---- ---- ---- ---- 5.90 +.10 5.80 1350 ---- ---- ---- ---- 6.80 +.10 6.70 1375 ---- ---- ---- ---- 7.80 +.10 7.70 1400 ---- ---- ---- ---- 8.90 +.10 8.80 1425 ---- ---- ---- ---- 10.20 +.10 10.10 1450 ---- ---- ---- ---- 11.60 +.10 11.50 1460 ---- ---- ---- ---- 12.20 +.10 12.10 1470 ---- ---- ---- ---- 12.80 +.10 12.70 1475 ---- ---- ---- ---- 13.10 +.10 13.00 1480 ---- ---- ---- ---- 13.50 +.10 13.40 1490 ---- ---- ---- ---- 14.20 +.20 14.00 1500 ---- ---- ---- ---- 14.90 +.20 14.70 1510 ---- ---- ---- ---- 15.60 +.10 15.50 1520 ---- ---- ---- ---- 16.40 +.20 16.20 1525 ---- ---- ---- ---- 16.80 +.20 16.60 1530 ---- ---- ---- ---- 17.20 +.20 17.00 1540 ---- ---- ---- ---- 18.10 +.20 17.90 1545 ---- ---- ---- ---- 18.50 +.20 18.30 1550 ---- ---- ---- ---- 18.90 +.10 18.80 1555 ---- ---- ---- ---- 19.40 +.20 19.20 1560 ---- ---- ---- ---- 19.80 +.10 19.70 1565 ---- ---- ---- ---- 20.30 +.20 20.10 1570 ---- ---- ---- ---- 20.80 +.20 20.60 1575 ---- ---- ---- ---- 21.30 +.20 21.10 1580 ---- ---- ---- ---- 21.80 +.20 21.60 1585 ---- ---- ---- ---- 22.30 +.20 22.10 1590 ---- ---- ---- ---- 22.80 +.20 22.60 1595 ---- ---- ---- ---- 23.30 +.20 23.10 1600 ---- ---- ---- ---- 23.90 +.30 23.60 1605 ---- ---- ---- ---- 24.40 +.20 24.20 1610 ---- ---- ---- ---- 25.00 +.30 24.70 1615 ---- ---- ---- ---- 25.50 +.20 25.30 1620 ---- ---- ---- ---- 26.10 +.20 25.90 1625 ---- ---- ---- ---- 26.70 +.30 26.40 1630 ---- ---- ---- ---- 27.30 +.30 27.00 1635 ---- ---- ---- ---- 27.90 +.30 27.60 1640 ---- ---- ---- ---- 28.50 +.20 28.30 1645 ---- ---- ---- ---- 29.20 +.30 28.90 1650 ---- ---- ---- ---- 29.80 +.30 29.50 1655 ---- ---- ---- ---- 30.50 +.30 30.20 1660 ---- ---- ---- ---- 31.20 +.40 30.80 1665 ---- ---- ---- ---- 31.80 +.30 31.50 1670 ---- ---- ---- ---- 32.50 +.30 32.20 1675 ---- ---- ---- ---- 33.30 +.40 32.90 1680 ---- ---- ---- ---- 34.00 +.40 33.60 1685 ---- ---- ---- ---- 34.70 +.30 34.40 1690 ---- ---- ---- ---- 35.50 +.40 35.10 1695 ---- ---- ---- ---- 36.30 +.40 35.90 1700 ---- ---- ---- ---- 37.10 +.40 36.70 1705 ---- ---- ---- ---- 37.90 +.40 37.50 1710 ---- ---- ---- ---- 38.70 +.40 38.30 1715 ---- ---- ---- ---- 39.50 +.40 39.10 1720 ---- ---- ---- ---- 40.40 +.40 40.00 1725 ---- ---- ---- ---- 41.30 +.40 40.90 1730 ---- ---- ---- ---- 42.20 +.40 41.80 1735 ---- ---- ---- ---- 43.10 +.40 42.70 1740 ---- ---- ---- ---- 44.00 +.40 43.60 1745 ---- ---- ---- ---- 45.00 +.50 44.50 1750 ---- ---- ---- ---- 46.00 +.50 45.50 1755 ---- ---- ---- ---- 47.00 +.50 46.50 1760 ---- ---- ---- ---- 48.00 +.50 47.50 1765 ---- ---- ---- ---- 49.10 +.50 48.60 1770 ---- ---- ---- ---- 50.10 +.50 49.60 1775 ---- ---- ---- ---- 51.20 +.50 50.70 1780 ---- ---- ---- ---- 52.40 +.60 51.80 1785 ---- ---- ---- ---- 53.50 +.50 53.00 1790 ---- ---- ---- ---- 54.70 +.50 54.20 1795 ---- ---- ---- ---- 55.90 +.50 55.40 1800 ---- ---- ---- ---- 57.10 +.50 56.60 1805 ---- ---- ---- ---- 58.40 +.60 57.80 1810 ---- ---- ---- ---- 59.70 +.60 59.10 1815 ---- ---- ---- ---- 61.00 +.60 60.40 1820 ---- ---- ---- ---- 62.40 +.60 61.80 1825 ---- ---- ---- ---- 63.70 +.60 63.10 1830 ---- ---- ---- ---- 65.20 +.70 64.50 1835 ---- ---- ---- ---- 66.60 +.60 66.00 1840 ---- ---- ---- ---- 68.10 +.70 67.40 1845 ---- ---- ---- ---- 69.60 +.70 68.90 1850 ---- ---- ---- ---- 71.10 +.60 70.50 1855 ---- ---- ---- ---- 72.70 +.70 72.00 1860 ---- ---- ---- ---- 74.30 +.70 73.60 1865 ---- ---- ---- ---- 76.00 +.70 75.30 1870 ---- ---- ---- ---- 77.70 +.80 76.90 1875 ---- ---- ---- ---- 79.40 +.80 78.60 1880 ---- ---- ---- ---- 81.10 +.70 80.40 1885 ---- ---- ---- ---- 82.90 +.80 82.10 1890 ---- ---- ---- ---- 84.70 +.80 83.90 1895 ---- ---- ---- ---- 86.50 +.80 85.70 1900 ---- ---- ---- ---- 88.40 +.80 87.60 1905 ---- ---- ---- ---- 90.30 +.80 89.50 1910 ---- ---- ---- ---- 92.30 +.90 91.40 1915 ---- ---- ---- ---- 94.30 +.90 93.40 1920 ---- ---- ---- ---- 96.30 +.90 95.40 1925 ---- ---- ---- ---- 98.30 +.90 97.40 1930 ---- ---- ---- ---- 100.40 +.90 99.50 1935 ---- ---- ---- ---- 102.50 +.90 101.60 1940 ---- ---- ---- ---- 104.60 +.90 103.70 1945 ---- ---- ---- ---- 106.80 +.90 105.90 1950 ---- ---- ---- ---- 109.00 +1.00 108.00 1955 ---- ---- ---- ---- 111.20 +.90 110.30 1960 ---- ---- ---- ---- 113.50 +1.00 112.50 1965 ---- ---- ---- ---- 115.80 +1.00 114.80 1970 ---- ---- ---- ---- 118.10 +1.00 117.10 1975 ---- ---- ---- ---- 120.50 +1.00 119.50 1980 ---- ---- ---- ---- 122.90 +1.00 121.90 1985 ---- ---- ---- ---- 125.40 +1.10 124.30 1990 ---- ---- ---- ---- 127.80 +1.10 126.70 1995 ---- ---- ---- ---- 130.30 +1.10 129.20 2000 ---- ---- ---- ---- 132.90 +1.10 131.80 2005 ---- ---- ---- ---- 135.40 +1.10 134.30 2010 ---- ---- ---- ---- 138.00 +1.10 136.90 2015 ---- ---- ---- ---- 140.70 +1.20 139.50 2020 ---- ---- ---- ---- 143.40 +1.20 142.20 2025 ---- ---- ---- ---- 146.10 +1.20 144.90 2030 ---- ---- ---- ---- 148.80 +1.20 147.60 2035 ---- ---- ---- ---- 151.60 +1.20 150.40 2040 ---- ---- ---- ---- 154.40 +1.20 153.20 2045 ---- ---- ---- ---- 157.20 +1.20 156.00 2050 ---- ---- ---- ---- 160.10 +1.30 158.80 2055 ---- ---- ---- ---- 163.00 +1.30 161.70 2060 ---- ---- ---- ---- 166.00 +1.30 164.70 2065 ---- ---- ---- ---- 168.90 +1.30 167.60 2070 ---- ---- ---- ---- 171.90 +1.30 170.60 2075 ---- ---- ---- ---- 175.00 +1.30 173.70 2080 ---- ---- ---- ---- 178.10 +1.40 176.70 2085 ---- ---- ---- ---- 181.20 +1.40 179.80 2090 ---- ---- ---- ---- 184.30 +1.40 182.90 2095 ---- ---- ---- ---- 187.50 +1.40 186.10 2100 ---- ---- ---- ---- 190.60 +1.40 189.20 2105 ---- ---- ---- ---- 193.90 +1.40 192.50 2110 ---- ---- ---- ---- 197.10 +1.40 195.70 2115 ---- ---- ---- ---- 200.40 +1.50 198.90 2120 ---- ---- ---- ---- 203.70 +1.50 202.20 2125 ---- ---- ---- ---- 207.00 +1.40 205.60 2130 ---- ---- ---- ---- 210.40 +1.50 208.90 2135 ---- ---- ---- ---- 213.80 +1.50 212.30 2140 ---- ---- ---- ---- 217.20 +1.50 215.70 2145 ---- ---- ---- ---- 220.60 +1.50 219.10 2150 ---- ---- ---- ---- 224.10 +1.60 222.50 2155 ---- ---- ---- ---- 227.60 +1.60 226.00 2160 ---- ---- ---- ---- 231.10 +1.60 229.50 2165 ---- ---- ---- ---- 234.60 +1.60 233.00 2170 ---- ---- ---- ---- 238.10 +1.60 236.50 2175 ---- ---- ---- ---- 241.70 +1.60 240.10 2180 ---- ---- ---- ---- 245.30 +1.60 243.70 2185 ---- ---- ---- ---- 248.90 +1.60 247.30 2190 ---- ---- ---- ---- 252.60 +1.70 250.90 2195 ---- ---- ---- ---- 256.20 +1.60 254.60 2200 ---- ---- ---- ---- 259.90 +1.70 258.20 2205 ---- ---- ---- ---- 263.60 +1.70 261.90 2210 ---- ---- ---- ---- 267.30 +1.70 265.60 2215 ---- ---- ---- ---- 271.00 +1.70 269.30 2220 ---- ---- ---- ---- 274.80 +1.80 273.00 2225 ---- ---- ---- ---- 278.50 +1.70 276.80 2230 ---- ---- ---- ---- 282.30 +1.70 280.60 2235 ---- ---- ---- ---- 286.10 +1.70 284.40 2240 ---- ---- ---- ---- 289.90 +1.70 288.20 2245 ---- ---- ---- ---- 293.70 +1.70 292.00 2250 ---- ---- ---- ---- 297.60 +1.80 295.80 2260 ---- ---- ---- ---- 305.30 +1.80 303.50 2270 ---- ---- ---- ---- 313.10 +1.80 311.30 2275 ---- ---- ---- ---- 317.00 +1.80 315.20 2280 ---- ---- ---- ---- 321.00 +1.90 319.10 2290 ---- ---- ---- ---- 328.90 +1.90 327.00 2300 ---- ---- ---- ---- 336.80 +1.90 334.90 2310 ---- ---- ---- ---- 344.80 +1.90 342.90 2320 ---- ---- ---- ---- 352.90 +1.90 351.00 2325 ---- ---- ---- ---- 356.90 +1.90 355.00 2330 ---- ---- ---- ---- 361.00 +2.00 359.00 2340 ---- ---- ---- ---- 369.20 +2.00 367.20 2350 ---- ---- ---- ---- 377.40 +2.00 375.40 2375 ---- ---- ---- ---- 398.10 +2.10 396.00 2400 ---- ---- ---- ---- 419.10 +2.10 417.00 2425 ---- ---- ---- ---- 440.30 +2.10 438.20 2450 ---- ---- ---- ---- 461.80 +2.20 459.60 2475 ---- ---- ---- ---- 483.50 +2.20 481.30 2500 ---- ---- ---- ---- 505.40 +2.20 503.20 2525 ---- ---- ---- ---- 527.50 +2.30 525.20 2550 ---- ---- ---- ---- 549.80 +2.30 547.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.10 UNCH 1.10 1050 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.50 UNCH 1.50 1090 ---- ---- ---- ---- 1.70 UNCH 1.70 1100 ---- ---- ---- ---- 1.80 UNCH 1.80 1110 ---- ---- ---- ---- 1.90 UNCH 1.90 1120 ---- ---- ---- ---- 2.10 UNCH 2.10 1125 ---- ---- ---- ---- 2.10 UNCH 2.10 1130 ---- ---- ---- ---- 2.20 UNCH 2.20 1140 ---- ---- ---- ---- 2.40 +.10 2.30 1150 ---- ---- ---- ---- 2.50 UNCH 2.50 1160 ---- ---- ---- ---- 2.70 UNCH 2.70 1170 ---- ---- ---- ---- 2.90 +.10 2.80 1175 ---- ---- ---- ---- 2.90 UNCH 2.90 1180 ---- ---- ---- ---- 3.00 UNCH 3.00 1190 ---- ---- ---- ---- 3.20 UNCH 3.20 1195 ---- ---- ---- ---- 3.30 UNCH 3.30 1200 ---- ---- ---- ---- 3.40 UNCH 3.40 1205 ---- ---- ---- ---- 3.50 UNCH 3.50 1210 ---- ---- ---- ---- 3.70 +.10 3.60 1215 ---- ---- ---- ---- 3.80 +.10 3.70 1220 ---- ---- ---- ---- 3.90 UNCH 3.90 1225 ---- ---- ---- ---- 4.00 UNCH 4.00 1230 ---- ---- ---- ---- 4.10 UNCH 4.10 1235 ---- ---- ---- ---- 4.20 UNCH 4.20 1240 ---- ---- ---- ---- 4.40 +.10 4.30 1245 ---- ---- ---- ---- 4.50 UNCH 4.50 1250 ---- ---- ---- ---- 4.60 UNCH 4.60 1255 ---- ---- ---- ---- 4.80 +.10 4.70 1260 ---- ---- ---- ---- 4.90 UNCH 4.90 1265 ---- ---- ---- ---- 5.00 UNCH 5.00 1270 ---- ---- ---- ---- 5.20 UNCH 5.20 1275 ---- ---- ---- ---- 5.30 UNCH 5.30 1280 ---- ---- ---- ---- 5.50 UNCH 5.50 1285 ---- ---- ---- ---- 5.70 +.10 5.60 1290 ---- ---- ---- ---- 5.80 UNCH 5.80 1295 ---- ---- ---- ---- 6.00 +.10 5.90 1300 ---- ---- ---- ---- 6.10 UNCH 6.10 1305 ---- ---- ---- ---- 6.30 UNCH 6.30 1310 ---- ---- ---- ---- 6.50 +.10 6.40 1315 ---- ---- ---- ---- 6.70 +.10 6.60 1320 ---- ---- ---- ---- 6.90 +.10 6.80 1325 ---- ---- ---- ---- 7.10 +.10 7.00 1330 ---- ---- ---- ---- 7.20 UNCH 7.20 1335 ---- ---- ---- ---- 7.40 UNCH 7.40 1340 ---- ---- ---- ---- 7.60 UNCH 7.60 1345 ---- ---- ---- ---- 7.90 +.10 7.80 1350 ---- ---- ---- ---- 8.10 +.10 8.00 1355 ---- ---- ---- ---- 8.30 +.10 8.20 1360 ---- ---- ---- ---- 8.50 +.10 8.40 1365 ---- ---- ---- ---- 8.70 +.10 8.60 1370 ---- ---- ---- ---- 9.00 +.10 8.90 1375 ---- ---- ---- ---- 9.20 +.10 9.10 1380 ---- ---- ---- ---- 9.40 +.10 9.30 1385 ---- ---- ---- ---- 9.70 +.10 9.60 1390 ---- ---- ---- ---- 9.90 +.10 9.80 1395 ---- ---- ---- ---- 10.20 +.10 10.10 1400 ---- ---- ---- ---- 10.40 UNCH 10.40 1405 ---- ---- ---- ---- 10.70 +.10 10.60 1410 ---- ---- ---- ---- 11.00 +.10 10.90 1415 ---- ---- ---- ---- 11.30 +.10 11.20 1420 ---- ---- ---- ---- 11.50 +.10 11.40 1425 ---- ---- ---- ---- 11.80 +.10 11.70 1430 ---- ---- ---- ---- 12.10 +.10 12.00 1435 ---- ---- ---- ---- 12.40 +.10 12.30 1440 ---- ---- ---- ---- 12.70 +.10 12.60 1445 ---- ---- ---- ---- 13.10 +.20 12.90 1450 ---- ---- ---- ---- 13.40 +.10 13.30 1455 ---- ---- ---- ---- 13.70 +.10 13.60 1460 ---- ---- ---- ---- 14.00 +.10 13.90 1465 ---- ---- ---- ---- 14.40 +.10 14.30 1470 ---- ---- ---- ---- 14.70 +.10 14.60 1475 ---- ---- ---- ---- 15.10 +.10 15.00 1480 ---- ---- ---- ---- 15.50 +.20 15.30 1485 ---- ---- ---- ---- 15.80 +.10 15.70 1490 ---- ---- ---- ---- 16.20 +.20 16.00 1495 ---- ---- ---- ---- 16.60 +.20 16.40 1500 ---- ---- ---- ---- 17.00 +.20 16.80 1505 ---- ---- ---- ---- 17.40 +.20 17.20 1510 ---- ---- ---- ---- 17.80 +.20 17.60 1515 ---- ---- ---- ---- 18.20 +.20 18.00 1520 ---- ---- ---- ---- 18.60 +.20 18.40 1525 ---- ---- ---- ---- 19.00 +.10 18.90 1530 ---- ---- ---- ---- 19.50 +.20 19.30 1535 ---- ---- ---- ---- 19.90 +.10 19.80 1540 ---- ---- ---- ---- 20.40 +.20 20.20 1545 ---- ---- ---- ---- 20.90 +.20 20.70 1550 ---- ---- ---- ---- 21.30 +.20 21.10 1555 ---- ---- ---- ---- 21.80 +.20 21.60 1560 ---- ---- ---- ---- 22.30 +.20 22.10 1565 ---- ---- ---- ---- 22.80 +.20 22.60 1570 ---- ---- ---- ---- 23.30 +.20 23.10 1575 ---- ---- ---- ---- 23.80 +.20 23.60 1580 ---- ---- ---- ---- 24.40 +.30 24.10 1585 ---- ---- ---- ---- 24.90 +.20 24.70 1590 ---- ---- ---- ---- 25.50 +.30 25.20 1595 ---- ---- ---- ---- 26.00 +.20 25.80 1600 ---- ---- ---- ---- 26.60 +.30 26.30 1605 ---- ---- ---- ---- 27.20 +.30 26.90 1610 ---- ---- ---- ---- 27.80 +.30 27.50 1615 ---- ---- ---- ---- 28.40 +.30 28.10 1620 ---- ---- ---- ---- 29.00 +.30 28.70 1625 ---- ---- ---- ---- 29.60 +.30 29.30 1630 ---- ---- ---- ---- 30.20 +.30 29.90 1635 ---- ---- ---- ---- 30.90 +.30 30.60 1640 ---- ---- ---- ---- 31.50 +.30 31.20 1645 ---- ---- ---- ---- 32.20 +.30 31.90 1650 ---- ---- ---- ---- 32.90 +.40 32.50 1655 ---- ---- ---- ---- 33.60 +.40 33.20 1660 ---- ---- ---- ---- 34.30 +.40 33.90 1665 ---- ---- ---- ---- 35.00 +.40 34.60 1670 ---- ---- ---- ---- 35.70 +.30 35.40 1675 ---- ---- ---- ---- 36.50 +.40 36.10 1680 ---- ---- ---- ---- 37.20 +.30 36.90 1685 ---- ---- ---- ---- 38.00 +.40 37.60 1690 ---- ---- ---- ---- 38.80 +.40 38.40 1695 ---- ---- ---- ---- 39.60 +.40 39.20 1700 ---- ---- ---- ---- 40.40 +.40 40.00 1705 ---- ---- ---- ---- 41.20 +.40 40.80 1710 ---- ---- ---- ---- 42.10 +.40 41.70 1715 ---- ---- ---- ---- 43.00 +.40 42.60 1720 ---- ---- ---- ---- 43.90 +.50 43.40 1725 ---- ---- ---- ---- 44.80 +.40 44.40 1730 ---- ---- ---- ---- 45.70 +.40 45.30 1735 ---- ---- ---- ---- 46.70 +.50 46.20 1740 ---- ---- ---- ---- 47.60 +.40 47.20 1745 ---- ---- ---- ---- 48.60 +.40 48.20 1750 ---- ---- ---- ---- 49.60 +.40 49.20 1755 ---- ---- ---- ---- 50.70 +.50 50.20 1760 ---- ---- ---- ---- 51.70 +.50 51.20 1765 ---- ---- ---- ---- 52.80 +.50 52.30 1770 ---- ---- ---- ---- 53.90 +.50 53.40 1775 ---- ---- ---- ---- 55.10 +.60 54.50 1780 ---- ---- ---- ---- 56.20 +.50 55.70 1785 ---- ---- ---- ---- 57.40 +.50 56.90 1790 ---- ---- ---- ---- 58.60 +.60 58.00 1795 ---- ---- ---- ---- 59.80 +.50 59.30 1800 ---- ---- ---- ---- 61.10 +.60 60.50 1805 ---- ---- ---- ---- 62.40 +.60 61.80 1810 ---- ---- ---- ---- 63.70 +.60 63.10 1815 ---- ---- ---- ---- 65.10 +.60 64.50 1820 ---- ---- ---- ---- 66.50 +.70 65.80 1825 ---- ---- ---- ---- 67.90 +.70 67.20 1830 ---- ---- ---- ---- 69.30 +.60 68.70 1835 ---- ---- ---- ---- 70.80 +.70 70.10 1840 ---- ---- ---- ---- 72.30 +.70 71.60 1845 ---- ---- ---- ---- 73.80 +.70 73.10 1850 ---- ---- ---- ---- 75.40 +.70 74.70 1855 ---- ---- ---- ---- 77.00 +.70 76.30 1860 ---- ---- ---- ---- 78.70 +.80 77.90 1865 ---- ---- ---- ---- 80.30 +.70 79.60 1870 ---- ---- ---- ---- 82.00 +.70 81.30 1875 ---- ---- ---- ---- 83.80 +.80 83.00 1880 ---- ---- ---- ---- 85.50 +.70 84.80 75 1885 ---- ---- ---- ---- 87.40 +.80 86.60 1890 ---- ---- ---- ---- 89.20 +.80 88.40 1895 ---- ---- ---- ---- 91.10 +.90 90.20 1900 ---- ---- ---- ---- 93.00 +.90 92.10 1905 ---- ---- ---- ---- 94.90 +.80 94.10 1910 ---- ---- ---- ---- 96.90 +.90 96.00 1915 ---- ---- ---- ---- 98.90 +.90 98.00 1920 ---- ---- ---- ---- 100.90 +.90 100.00 1925 ---- ---- ---- ---- 103.00 +.90 102.10 1930 ---- ---- ---- ---- 105.10 +1.00 104.10 1935 ---- ---- ---- ---- 107.20 +.90 106.30 1940 ---- ---- ---- ---- 109.30 +.90 108.40 1945 ---- ---- ---- ---- 111.50 +.90 110.60 1950 ---- ---- ---- ---- 113.80 +1.00 112.80 1955 ---- ---- ---- ---- 116.00 +1.00 115.00 1960 ---- ---- ---- ---- 118.30 +1.00 117.30 1965 ---- ---- ---- ---- 120.60 +1.00 119.60 1970 ---- ---- ---- ---- 123.00 +1.10 121.90 100 1975 ---- ---- ---- ---- 125.40 +1.10 124.30 1980 ---- ---- ---- ---- 127.80 +1.10 126.70 1985 ---- ---- ---- ---- 130.20 +1.00 129.20 1990 ---- ---- ---- ---- 132.70 +1.10 131.60 1995 ---- ---- ---- ---- 135.20 +1.10 134.10 2000 ---- ---- ---- ---- 137.80 +1.10 136.70 130 2005 ---- ---- ---- ---- 140.40 +1.20 139.20 2010 ---- ---- ---- ---- 143.00 +1.20 141.80 2015 ---- ---- ---- ---- 145.60 +1.10 144.50 2020 ---- ---- ---- ---- 148.30 +1.20 147.10 2025 ---- ---- ---- ---- 151.00 +1.20 149.80 2030 ---- ---- ---- ---- 153.80 +1.20 152.60 2035 ---- ---- ---- ---- 156.60 +1.30 155.30 2040 ---- ---- ---- ---- 159.40 +1.30 158.10 2045 ---- ---- ---- ---- 162.20 +1.20 161.00 2050 ---- ---- ---- ---- 165.10 +1.30 163.80 2055 ---- ---- ---- ---- 168.00 +1.20 166.80 2060 ---- ---- ---- ---- 171.00 +1.30 169.70 2065 ---- ---- ---- ---- 174.00 +1.30 172.70 2070 ---- ---- ---- ---- 177.00 +1.30 175.70 2075 ---- ---- ---- ---- 180.00 +1.30 178.70 2080 ---- ---- ---- ---- 183.10 +1.40 181.70 2085 ---- ---- ---- ---- 186.20 +1.40 184.80 2090 ---- ---- ---- ---- 189.30 +1.30 188.00 2095 ---- ---- ---- ---- 192.50 +1.40 191.10 2100 ---- ---- ---- ---- 195.70 +1.40 194.30 2105 ---- ---- ---- ---- 198.90 +1.40 197.50 2110 ---- ---- ---- ---- 202.20 +1.50 200.70 2115 ---- ---- ---- ---- 205.40 +1.40 204.00 2120 ---- ---- ---- ---- 208.70 +1.40 207.30 2125 ---- ---- ---- ---- 212.10 +1.50 210.60 2130 ---- ---- ---- ---- 215.40 +1.50 213.90 2135 ---- ---- ---- ---- 218.80 +1.50 217.30 2140 ---- ---- ---- ---- 222.20 +1.50 220.70 2145 ---- ---- ---- ---- 225.70 +1.60 224.10 2150 ---- ---- ---- ---- 229.10 +1.50 227.60 2155 ---- ---- ---- ---- 232.60 +1.60 231.00 2160 ---- ---- ---- ---- 236.10 +1.60 234.50 2165 ---- ---- ---- ---- 239.60 +1.60 238.00 2170 ---- ---- ---- ---- 243.20 +1.60 241.60 2175 ---- ---- ---- ---- 246.70 +1.60 245.10 2180 ---- ---- ---- ---- 250.30 +1.60 248.70 2185 ---- ---- ---- ---- 253.90 +1.60 252.30 2190 ---- ---- ---- ---- 257.60 +1.70 255.90 2195 ---- ---- ---- ---- 261.20 +1.60 259.60 2200 ---- ---- ---- ---- 264.90 +1.70 263.20 2205 ---- ---- ---- ---- 268.60 +1.70 266.90 2210 ---- ---- ---- ---- 272.30 +1.70 270.60 2215 ---- ---- ---- ---- 276.00 +1.70 274.30 2220 ---- ---- ---- ---- 279.70 +1.70 278.00 2225 ---- ---- ---- ---- 283.50 +1.70 281.80 2230 ---- ---- ---- ---- 287.30 +1.80 285.50 2235 ---- ---- ---- ---- 291.00 +1.70 289.30 2240 ---- ---- ---- ---- 294.90 +1.80 293.10 2245 ---- ---- ---- ---- 298.70 +1.80 296.90 2250 ---- ---- ---- ---- 302.50 +1.80 300.70 2255 ---- ---- ---- ---- 306.40 +1.80 304.60 2260 ---- ---- ---- ---- 310.20 +1.80 308.40 2265 ---- ---- ---- ---- 314.10 +1.80 312.30 2270 ---- ---- ---- ---- 318.00 +1.80 316.20 2275 ---- ---- ---- ---- 321.90 +1.80 320.10 2280 ---- ---- ---- ---- 325.80 +1.80 324.00 2285 ---- ---- ---- ---- 329.80 +1.90 327.90 2290 ---- ---- ---- ---- 333.70 +1.90 331.80 2295 ---- ---- ---- ---- 337.70 +1.90 335.80 2300 ---- ---- ---- ---- 341.60 +1.80 339.80 2305 ---- ---- ---- ---- 345.60 +1.90 343.70 2310 ---- ---- ---- ---- 349.60 +1.90 347.70 2315 ---- ---- ---- ---- 353.60 +1.90 351.70 2320 ---- ---- ---- ---- 357.70 +2.00 355.70 2325 ---- ---- ---- ---- 361.70 +1.90 359.80 2330 ---- ---- ---- ---- 365.80 +2.00 363.80 2335 ---- ---- ---- ---- 369.80 +1.90 367.90 2340 ---- ---- ---- ---- 373.90 +2.00 371.90 2345 ---- ---- ---- ---- 378.00 +2.00 376.00 2350 ---- ---- ---- ---- 382.10 +2.00 380.10 2355 ---- ---- ---- ---- 386.20 +2.00 384.20 2360 ---- ---- ---- ---- 390.30 +2.00 388.30 2370 ---- ---- ---- ---- 398.60 +2.00 396.60 2375 ---- ---- ---- ---- 402.70 +2.00 400.70 2380 ---- ---- ---- ---- 406.90 +2.00 404.90 2390 ---- ---- ---- ---- 415.30 +2.10 413.20 2400 ---- ---- ---- ---- 423.70 +2.10 421.60 2410 ---- ---- ---- ---- 432.10 +2.10 430.00 2420 ---- ---- ---- ---- 440.60 +2.10 438.50 2425 ---- ---- ---- ---- 444.80 +2.10 442.70 2430 ---- ---- ---- ---- 449.10 +2.10 447.00 2440 ---- ---- ---- ---- 457.70 +2.20 455.50 2450 ---- ---- ---- ---- 466.20 +2.10 464.10 2460 ---- ---- ---- ---- 474.90 +2.20 472.70 2475 ---- ---- ---- ---- 487.90 +2.20 485.70 2500 ---- ---- ---- ---- 509.70 +2.20 507.50 2525 ---- ---- ---- ---- 531.70 +2.30 529.40 2550 ---- ---- ---- ---- 553.90 +2.30 551.60 2575 ---- ---- ---- ---- 576.30 +2.40 573.90 2600 ---- ---- ---- ---- 598.80 +2.40 596.40 2625 ---- ---- ---- ---- 621.40 +2.40 619.00 2650 ---- ---- ---- ---- 644.20 +2.40 641.80 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 6.00 UNCH 6.00 1300 ---- ---- ---- ---- 6.90 UNCH 6.90 1325 ---- ---- ---- ---- 7.90 +.10 7.80 1350 ---- ---- ---- ---- 9.00 +.10 8.90 1375 ---- ---- ---- ---- 10.10 UNCH 10.10 1400 ---- ---- ---- ---- 11.50 +.10 11.40 1425 ---- ---- ---- ---- 12.90 +.10 12.80 1450 ---- ---- ---- ---- 14.50 +.10 14.40 1470 ---- ---- ---- ---- 15.90 +.10 15.80 1475 ---- ---- ---- ---- 16.30 +.10 16.20 1480 ---- ---- ---- ---- 16.70 +.20 16.50 1490 ---- ---- ---- ---- 17.40 +.10 17.30 1500 ---- ---- ---- ---- 18.20 +.10 18.10 1510 ---- ---- ---- ---- 19.10 +.20 18.90 1520 ---- ---- ---- ---- 19.90 +.10 19.80 1525 ---- ---- ---- ---- 20.40 +.20 20.20 1530 ---- ---- ---- ---- 20.80 +.20 20.60 1540 ---- ---- ---- ---- 21.80 +.20 21.60 1550 ---- ---- ---- ---- 22.70 +.20 22.50 1560 ---- ---- ---- ---- 23.70 +.20 23.50 1565 ---- ---- ---- ---- 24.20 +.20 24.00 1570 ---- ---- ---- ---- 24.70 +.20 24.50 1575 ---- ---- ---- ---- 25.30 +.30 25.00 1580 ---- ---- ---- ---- 25.80 +.20 25.60 1585 ---- ---- ---- ---- 26.30 +.20 26.10 1590 ---- ---- ---- ---- 26.90 +.20 26.70 1595 ---- ---- ---- ---- 27.50 +.30 27.20 1600 ---- ---- ---- ---- 28.00 +.20 27.80 1605 ---- ---- ---- ---- 28.60 +.20 28.40 1610 ---- ---- ---- ---- 29.20 +.20 29.00 1615 ---- ---- ---- ---- 29.80 +.20 29.60 1620 ---- ---- ---- ---- 30.40 +.20 30.20 1625 ---- ---- ---- ---- 31.10 +.30 30.80 1630 ---- ---- ---- ---- 31.70 +.30 31.40 1635 ---- ---- ---- ---- 32.40 +.30 32.10 1640 ---- ---- ---- ---- 33.00 +.30 32.70 1645 ---- ---- ---- ---- 33.70 +.30 33.40 1650 ---- ---- ---- ---- 34.40 +.30 34.10 1655 ---- ---- ---- ---- 35.10 +.40 34.70 1660 ---- ---- ---- ---- 35.80 +.40 35.40 1665 ---- ---- ---- ---- 36.50 +.40 36.10 1670 ---- ---- ---- ---- 37.20 +.30 36.90 1675 ---- ---- ---- ---- 38.00 +.40 37.60 1680 ---- ---- ---- ---- 38.70 +.30 38.40 1685 ---- ---- ---- ---- 39.50 +.40 39.10 1690 ---- ---- ---- ---- 40.30 +.40 39.90 1695 ---- ---- ---- ---- 41.10 +.40 40.70 1700 ---- ---- ---- ---- 41.90 +.40 41.50 1705 ---- ---- ---- ---- 42.70 +.40 42.30 1710 ---- ---- ---- ---- 43.60 +.40 43.20 1715 ---- ---- ---- ---- 44.40 +.40 44.00 1720 ---- ---- ---- ---- 45.30 +.40 44.90 1725 ---- ---- ---- ---- 46.20 +.40 45.80 1730 ---- ---- ---- ---- 47.10 +.40 46.70 1735 ---- ---- ---- ---- 48.10 +.50 47.60 1740 ---- ---- ---- ---- 49.00 +.40 48.60 1745 ---- ---- ---- ---- 50.00 +.50 49.50 1750 ---- ---- ---- ---- 51.00 +.50 50.50 1755 ---- ---- ---- ---- 52.00 +.50 51.50 1760 ---- ---- ---- ---- 53.10 +.50 52.60 1765 ---- ---- ---- ---- 54.10 +.50 53.60 1770 ---- ---- ---- ---- 55.20 +.50 54.70 1775 ---- ---- ---- ---- 56.30 +.50 55.80 1780 ---- ---- ---- ---- 57.40 +.50 56.90 1785 ---- ---- ---- ---- 58.60 +.60 58.00 1790 ---- ---- ---- ---- 59.80 +.60 59.20 1795 ---- ---- ---- ---- 61.00 +.60 60.40 1800 ---- ---- ---- ---- 62.20 +.60 61.60 1805 ---- ---- ---- ---- 63.50 +.60 62.90 1810 ---- ---- ---- ---- 64.70 +.60 64.10 1815 ---- ---- ---- ---- 66.10 +.70 65.40 1820 ---- ---- ---- ---- 67.40 +.60 66.80 1825 ---- ---- ---- ---- 68.80 +.70 68.10 1830 ---- ---- ---- ---- 70.20 +.70 69.50 1835 ---- ---- ---- ---- 71.60 +.60 71.00 1840 ---- ---- ---- ---- 73.10 +.70 72.40 1845 ---- ---- ---- ---- 74.60 +.70 73.90 1850 ---- ---- ---- ---- 76.10 +.70 75.40 1855 ---- ---- ---- ---- 77.70 +.70 77.00 1860 ---- ---- ---- ---- 79.30 +.80 78.50 1865 ---- ---- ---- ---- 80.90 +.70 80.20 1870 ---- ---- ---- ---- 82.50 +.70 81.80 1875 ---- ---- ---- ---- 84.20 +.70 83.50 1880 ---- ---- ---- ---- 86.00 +.80 85.20 1885 ---- ---- ---- ---- 87.70 +.80 86.90 1890 ---- ---- ---- ---- 89.50 +.80 88.70 1895 ---- ---- ---- ---- 91.30 +.80 90.50 1900 ---- ---- ---- ---- 93.20 +.80 92.40 1905 ---- ---- ---- ---- 95.10 +.90 94.20 1910 ---- ---- ---- ---- 97.00 +.90 96.10 1915 ---- ---- ---- ---- 98.90 +.80 98.10 1920 ---- ---- ---- ---- 100.90 +.80 100.10 1925 ---- ---- ---- ---- 102.90 +.80 102.10 1930 ---- ---- ---- ---- 105.00 +.90 104.10 1935 ---- ---- ---- ---- 107.10 +.90 106.20 1940 ---- ---- ---- ---- 109.20 +.90 108.30 1945 ---- ---- ---- ---- 111.30 +.90 110.40 1950 ---- ---- ---- ---- 113.50 +1.00 112.50 1955 ---- ---- ---- ---- 115.70 +1.00 114.70 1960 ---- ---- ---- ---- 117.90 +1.00 116.90 1965 ---- ---- ---- ---- 120.20 +1.00 119.20 1970 ---- ---- ---- ---- 122.50 +1.00 121.50 1975 ---- ---- ---- ---- 124.80 +1.00 123.80 1980 ---- ---- ---- ---- 127.20 +1.10 126.10 1985 ---- ---- ---- ---- 129.60 +1.10 128.50 1990 ---- ---- ---- ---- 132.00 +1.10 130.90 1995 ---- ---- ---- ---- 134.50 +1.10 133.40 2000 ---- ---- ---- ---- 136.90 +1.10 135.80 2005 ---- ---- ---- ---- 139.50 +1.10 138.40 2010 ---- ---- ---- ---- 142.00 +1.10 140.90 2015 ---- ---- ---- ---- 144.60 +1.10 143.50 2020 ---- ---- ---- ---- 147.20 +1.10 146.10 2025 ---- ---- ---- ---- 149.90 +1.20 148.70 2030 ---- ---- ---- ---- 152.60 +1.20 151.40 2035 ---- ---- ---- ---- 155.30 +1.20 154.10 2040 ---- ---- ---- ---- 158.00 +1.20 156.80 2045 ---- ---- ---- ---- 160.80 +1.20 159.60 2050 ---- ---- ---- ---- 163.60 +1.20 162.40 2055 ---- ---- ---- ---- 166.50 +1.20 165.30 2060 ---- ---- ---- ---- 169.40 +1.30 168.10 2065 ---- ---- ---- ---- 172.30 +1.30 171.00 2070 ---- ---- ---- ---- 175.30 +1.30 174.00 2075 ---- ---- ---- ---- 178.20 +1.30 176.90 2080 ---- ---- ---- ---- 181.20 +1.30 179.90 2085 ---- ---- ---- ---- 184.30 +1.30 183.00 2090 ---- ---- ---- ---- 187.40 +1.40 186.00 2095 ---- ---- ---- ---- 190.50 +1.40 189.10 2100 ---- ---- ---- ---- 193.60 +1.40 192.20 2105 ---- ---- ---- ---- 196.80 +1.40 195.40 2110 ---- ---- ---- ---- 200.00 +1.40 198.60 2115 ---- ---- ---- ---- 203.20 +1.40 201.80 2120 ---- ---- ---- ---- 206.40 +1.40 205.00 2125 ---- ---- ---- ---- 209.70 +1.40 208.30 2130 ---- ---- ---- ---- 213.00 +1.50 211.50 2135 ---- ---- ---- ---- 216.30 +1.40 214.90 2140 ---- ---- ---- ---- 219.70 +1.50 218.20 2145 ---- ---- ---- ---- 223.10 +1.50 221.60 2150 ---- ---- ---- ---- 226.50 +1.60 224.90 2155 ---- ---- ---- ---- 229.90 +1.50 228.40 2160 ---- ---- ---- ---- 233.30 +1.50 231.80 2165 ---- ---- ---- ---- 236.80 +1.50 235.30 2170 ---- ---- ---- ---- 240.30 +1.60 238.70 2175 ---- ---- ---- ---- 243.80 +1.60 242.20 2180 ---- ---- ---- ---- 247.30 +1.50 245.80 2185 ---- ---- ---- ---- 250.90 +1.60 249.30 2190 ---- ---- ---- ---- 254.50 +1.60 252.90 2195 ---- ---- ---- ---- 258.10 +1.60 256.50 2200 ---- ---- ---- ---- 261.70 +1.60 260.10 2205 ---- ---- ---- ---- 265.30 +1.60 263.70 2210 ---- ---- ---- ---- 269.00 +1.70 267.30 2215 ---- ---- ---- ---- 272.70 +1.70 271.00 2220 ---- ---- ---- ---- 276.40 +1.70 274.70 2225 ---- ---- ---- ---- 280.10 +1.70 278.40 2230 ---- ---- ---- ---- 283.80 +1.70 282.10 2235 ---- ---- ---- ---- 287.50 +1.70 285.80 2240 ---- ---- ---- ---- 291.30 +1.70 289.60 2245 ---- ---- ---- ---- 295.10 +1.80 293.30 2250 ---- ---- ---- ---- 298.90 +1.80 297.10 2255 ---- ---- ---- ---- 302.70 +1.80 300.90 2260 ---- ---- ---- ---- 306.50 +1.80 304.70 2270 ---- ---- ---- ---- 314.20 +1.80 312.40 2275 ---- ---- ---- ---- 318.00 +1.80 316.20 2280 ---- ---- ---- ---- 321.90 +1.80 320.10 2290 ---- ---- ---- ---- 329.70 +1.80 327.90 2300 ---- ---- ---- ---- 337.50 +1.80 335.70 2310 ---- ---- ---- ---- 345.40 +1.80 343.60 2320 ---- ---- ---- ---- 353.40 +1.90 351.50 2325 ---- ---- ---- ---- 357.40 +1.90 355.50 2330 ---- ---- ---- ---- 361.40 +1.90 359.50 2340 ---- ---- ---- ---- 369.40 +1.90 367.50 2350 ---- ---- ---- ---- 377.50 +1.90 375.60 2360 ---- ---- ---- ---- 385.70 +2.00 383.70 2375 ---- ---- ---- ---- 398.00 +2.00 396.00 2400 ---- ---- ---- ---- 418.70 +2.10 416.60 2425 ---- ---- ---- ---- 439.60 +2.10 437.50 2450 ---- ---- ---- ---- 460.80 +2.10 458.70 2475 ---- ---- ---- ---- 482.20 +2.10 480.10 2500 ---- ---- ---- ---- 503.90 +2.20 501.70 2525 ---- ---- ---- ---- 525.70 +2.30 523.40 2550 ---- ---- ---- ---- 547.70 +2.30 545.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.20 +.10 10.10 1425 ---- ---- ---- ---- 11.70 +.10 11.60 1450 ---- ---- ---- ---- 13.40 +.10 13.30 1475 ---- ---- ---- ---- 15.30 +.20 15.10 1500 ---- ---- ---- ---- 17.30 +.10 17.20 1525 ---- ---- ---- ---- 19.60 +.20 19.40 1550 ---- ---- ---- ---- 22.10 +.20 21.90 1575 ---- ---- ---- ---- 24.90 +.20 24.70 1580 ---- ---- ---- ---- 25.50 +.20 25.30 1590 ---- ---- ---- ---- 26.70 +.20 26.50 1600 ---- ---- ---- ---- 28.00 +.30 27.70 1610 ---- ---- ---- ---- 29.30 +.30 29.00 1620 ---- ---- ---- ---- 30.60 +.30 30.30 1625 ---- ---- ---- ---- 31.30 +.30 31.00 1630 ---- ---- ---- ---- 32.00 +.30 31.70 1640 ---- ---- ---- ---- 33.50 +.30 33.20 1650 ---- ---- ---- ---- 35.00 +.40 34.60 1660 ---- ---- ---- ---- 36.50 +.30 36.20 1670 ---- ---- ---- ---- 38.10 +.30 37.80 1675 ---- ---- ---- ---- 39.00 +.40 38.60 1680 ---- ---- ---- ---- 39.80 +.40 39.40 1685 ---- ---- ---- ---- 40.70 +.40 40.30 1690 ---- ---- ---- ---- 41.50 +.40 41.10 1695 ---- ---- ---- ---- 42.40 +.40 42.00 1700 ---- ---- ---- ---- 43.30 +.40 42.90 1705 ---- ---- ---- ---- 44.20 +.40 43.80 1710 ---- ---- ---- ---- 45.20 +.50 44.70 1715 ---- ---- ---- ---- 46.10 +.40 45.70 1720 ---- ---- ---- ---- 47.10 +.40 46.70 1725 ---- ---- ---- ---- 48.10 +.50 47.60 1730 ---- ---- ---- ---- 49.10 +.50 48.60 1735 ---- ---- ---- ---- 50.10 +.50 49.60 1740 ---- ---- ---- ---- 51.20 +.50 50.70 1745 ---- ---- ---- ---- 52.20 +.50 51.70 1750 ---- ---- ---- ---- 53.30 +.50 52.80 1755 ---- ---- ---- ---- 54.40 +.50 53.90 1760 ---- ---- ---- ---- 55.50 +.50 55.00 1765 ---- ---- ---- ---- 56.70 +.50 56.20 1770 ---- ---- ---- ---- 57.80 +.50 57.30 1775 ---- ---- ---- ---- 59.00 +.50 58.50 1780 ---- ---- ---- ---- 60.20 +.50 59.70 1785 ---- ---- ---- ---- 61.50 +.60 60.90 1790 ---- ---- ---- ---- 62.70 +.50 62.20 1795 ---- ---- ---- ---- 64.00 +.60 63.40 1800 ---- ---- ---- ---- 65.30 +.60 64.70 1805 ---- ---- ---- ---- 66.70 +.70 66.00 1810 ---- ---- ---- ---- 68.00 +.60 67.40 1815 ---- ---- ---- ---- 69.40 +.60 68.80 1820 ---- ---- ---- ---- 70.80 +.60 70.20 1825 ---- ---- ---- ---- 72.20 +.60 71.60 1830 ---- ---- ---- ---- 73.70 +.70 73.00 1835 ---- ---- ---- ---- 75.20 +.70 74.50 1840 ---- ---- ---- ---- 76.70 +.70 76.00 1845 ---- ---- ---- ---- 78.20 +.70 77.50 1850 ---- ---- ---- ---- 79.80 +.70 79.10 1855 ---- ---- ---- ---- 81.40 +.70 80.70 1860 ---- ---- ---- ---- 83.00 +.70 82.30 1865 ---- ---- ---- ---- 84.70 +.70 84.00 1870 ---- ---- ---- ---- 86.40 +.80 85.60 1875 ---- ---- ---- ---- 88.10 +.80 87.30 1880 ---- ---- ---- ---- 89.80 +.70 89.10 1885 ---- ---- ---- ---- 91.60 +.80 90.80 1890 ---- ---- ---- ---- 93.40 +.80 92.60 1895 ---- ---- ---- ---- 95.30 +.80 94.50 1900 ---- ---- ---- ---- 97.10 +.80 96.30 1905 ---- ---- ---- ---- 99.00 +.80 98.20 1910 ---- ---- ---- ---- 101.00 +.90 100.10 1915 ---- ---- ---- ---- 102.90 +.80 102.10 1920 ---- ---- ---- ---- 104.90 +.90 104.00 1925 ---- ---- ---- ---- 106.90 +.90 106.00 1930 ---- ---- ---- ---- 109.00 +.90 108.10 1935 ---- ---- ---- ---- 111.10 +.90 110.20 1940 ---- ---- ---- ---- 113.20 +.90 112.30 1945 ---- ---- ---- ---- 115.30 +.90 114.40 1950 ---- ---- ---- ---- 117.50 +.90 116.60 1955 ---- ---- ---- ---- 119.70 +.90 118.80 1960 ---- ---- ---- ---- 122.00 +1.00 121.00 1965 ---- ---- ---- ---- 124.30 +1.00 123.30 1970 ---- ---- ---- ---- 126.60 +1.00 125.60 1975 ---- ---- ---- ---- 128.90 +1.00 127.90 1980 ---- ---- ---- ---- 131.30 +1.10 130.20 1985 ---- ---- ---- ---- 133.70 +1.10 132.60 1990 ---- ---- ---- ---- 136.10 +1.00 135.10 1995 ---- ---- ---- ---- 138.60 +1.10 137.50 2000 ---- ---- ---- ---- 141.10 +1.10 140.00 2005 ---- ---- ---- ---- 143.60 +1.10 142.50 2010 ---- ---- ---- ---- 146.20 +1.10 145.10 2015 ---- ---- ---- ---- 148.80 +1.10 147.70 2020 ---- ---- ---- ---- 151.40 +1.10 150.30 2025 ---- ---- ---- ---- 154.10 +1.20 152.90 2030 ---- ---- ---- ---- 156.80 +1.20 155.60 2035 ---- ---- ---- ---- 159.50 +1.20 158.30 2040 ---- ---- ---- ---- 162.30 +1.20 161.10 2045 ---- ---- ---- ---- 165.10 +1.20 163.90 2050 ---- ---- ---- ---- 167.90 +1.20 166.70 2055 ---- ---- ---- ---- 170.80 +1.30 169.50 2060 ---- ---- ---- ---- 173.70 +1.30 172.40 2065 ---- ---- ---- ---- 176.60 +1.30 175.30 2070 ---- ---- ---- ---- 179.60 +1.30 178.30 2075 ---- ---- ---- ---- 182.60 +1.30 181.30 2080 ---- ---- ---- ---- 185.60 +1.30 184.30 2085 ---- ---- ---- ---- 188.60 +1.30 187.30 2090 ---- ---- ---- ---- 191.70 +1.30 190.40 2095 ---- ---- ---- ---- 194.80 +1.30 193.50 2100 ---- ---- ---- ---- 198.00 +1.40 196.60 2105 ---- ---- ---- ---- 201.10 +1.40 199.70 2110 ---- ---- ---- ---- 204.30 +1.40 202.90 2115 ---- ---- ---- ---- 207.50 +1.40 206.10 2120 ---- ---- ---- ---- 210.80 +1.40 209.40 2125 ---- ---- ---- ---- 214.10 +1.50 212.60 2130 ---- ---- ---- ---- 217.40 +1.50 215.90 2135 ---- ---- ---- ---- 220.70 +1.50 219.20 2140 ---- ---- ---- ---- 224.10 +1.50 222.60 2145 ---- ---- ---- ---- 227.40 +1.50 225.90 2150 ---- ---- ---- ---- 230.80 +1.50 229.30 2155 ---- ---- ---- ---- 234.30 +1.60 232.70 2160 ---- ---- ---- ---- 237.70 +1.50 236.20 2165 ---- ---- ---- ---- 241.20 +1.60 239.60 2170 ---- ---- ---- ---- 244.70 +1.60 243.10 2175 ---- ---- ---- ---- 248.20 +1.60 246.60 2180 ---- ---- ---- ---- 251.70 +1.60 250.10 2185 ---- ---- ---- ---- 255.30 +1.60 253.70 2190 ---- ---- ---- ---- 258.80 +1.60 257.20 2195 ---- ---- ---- ---- 262.40 +1.60 260.80 2200 ---- ---- ---- ---- 266.10 +1.70 264.40 2205 ---- ---- ---- ---- 269.70 +1.60 268.10 2210 ---- ---- ---- ---- 273.30 +1.60 271.70 2215 ---- ---- ---- ---- 277.00 +1.60 275.40 2220 ---- ---- ---- ---- 280.70 +1.70 279.00 2225 ---- ---- ---- ---- 284.40 +1.70 282.70 2230 ---- ---- ---- ---- 288.10 +1.70 286.40 2235 ---- ---- ---- ---- 291.90 +1.70 290.20 2240 ---- ---- ---- ---- 295.60 +1.70 293.90 2245 ---- ---- ---- ---- 299.40 +1.80 297.60 2250 ---- ---- ---- ---- 303.20 +1.80 301.40 2255 ---- ---- ---- ---- 307.00 +1.80 305.20 2260 ---- ---- ---- ---- 310.80 +1.80 309.00 2270 ---- ---- ---- ---- 318.40 +1.80 316.60 2275 ---- ---- ---- ---- 322.30 +1.80 320.50 2280 ---- ---- ---- ---- 326.20 +1.90 324.30 2290 ---- ---- ---- ---- 333.90 +1.80 332.10 2300 ---- ---- ---- ---- 341.80 +1.90 339.90 2310 ---- ---- ---- ---- 349.60 +1.80 347.80 2320 ---- ---- ---- ---- 357.60 +1.90 355.70 2325 ---- ---- ---- ---- 361.50 +1.90 359.60 2330 ---- ---- ---- ---- 365.50 +1.90 363.60 2340 ---- ---- ---- ---- 373.60 +2.00 371.60 2350 ---- ---- ---- ---- 381.60 +1.90 379.70 2360 ---- ---- ---- ---- 389.70 +1.90 387.80 2375 ---- ---- ---- ---- 402.00 +2.00 400.00 2400 ---- ---- ---- ---- 422.60 +2.00 420.60 2425 ---- ---- ---- ---- 443.50 +2.00 441.50 2450 ---- ---- ---- ---- 464.70 +2.20 462.50 2475 ---- ---- ---- ---- 486.00 +2.20 483.80 2500 ---- ---- ---- ---- 507.50 +2.10 505.40 2525 ---- ---- ---- ---- 529.30 +2.20 527.10 2550 ---- ---- ---- ---- 551.20 +2.20 549.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 19.40 +.10 19.30 1500 ---- ---- ---- ---- 21.60 +.20 21.40 1525 ---- ---- ---- ---- 23.90 +.20 23.70 1550 ---- ---- ---- ---- 26.40 +.30 26.10 1575 ---- ---- ---- ---- 29.10 +.30 28.80 1600 ---- ---- ---- ---- 32.00 +.30 31.70 1625 ---- ---- ---- ---- 35.20 +.30 34.90 1650 ---- ---- ---- ---- 38.60 +.30 38.30 1660 ---- ---- ---- ---- 40.00 +.30 39.70 1670 ---- ---- ---- ---- 41.50 +.30 41.20 1675 ---- ---- ---- ---- 42.30 +.40 41.90 1680 ---- ---- ---- ---- 43.10 +.40 42.70 1690 ---- ---- ---- ---- 44.60 +.30 44.30 1700 ---- ---- ---- ---- 46.30 +.40 45.90 1710 ---- ---- ---- ---- 48.00 +.40 47.60 1720 ---- ---- ---- ---- 49.80 +.50 49.30 1725 ---- ---- ---- ---- 50.70 +.50 50.20 1730 ---- ---- ---- ---- 51.60 +.50 51.10 1740 ---- ---- ---- ---- 53.50 +.50 53.00 1750 ---- ---- ---- ---- 55.50 +.50 55.00 1760 ---- ---- ---- ---- 57.50 +.50 57.00 1765 ---- ---- ---- ---- 58.60 +.60 58.00 1770 ---- ---- ---- ---- 59.60 +.50 59.10 1775 ---- ---- ---- ---- 60.70 +.50 60.20 1780 ---- ---- ---- ---- 61.90 +.60 61.30 1785 ---- ---- ---- ---- 63.00 +.60 62.40 1790 ---- ---- ---- ---- 64.20 +.60 63.60 1795 ---- ---- ---- ---- 65.40 +.60 64.80 1800 ---- ---- ---- ---- 66.60 +.60 66.00 1805 ---- ---- ---- ---- 67.80 +.60 67.20 1810 ---- ---- ---- ---- 69.10 +.60 68.50 1815 ---- ---- ---- ---- 70.40 +.60 69.80 1820 ---- ---- ---- ---- 71.70 +.60 71.10 1825 ---- ---- ---- ---- 73.10 +.70 72.40 1830 ---- ---- ---- ---- 74.40 +.60 73.80 1835 ---- ---- ---- ---- 75.80 +.60 75.20 1840 ---- ---- ---- ---- 77.30 +.70 76.60 1845 ---- ---- ---- ---- 78.70 +.60 78.10 1850 ---- ---- ---- ---- 80.20 +.70 79.50 1855 ---- ---- ---- ---- 81.80 +.70 81.10 1860 ---- ---- ---- ---- 83.30 +.70 82.60 1865 ---- ---- ---- ---- 84.90 +.70 84.20 1870 ---- ---- ---- ---- 86.60 +.80 85.80 1875 ---- ---- ---- ---- 88.20 +.70 87.50 1880 ---- ---- ---- ---- 89.90 +.80 89.10 1885 ---- ---- ---- ---- 91.60 +.70 90.90 1890 ---- ---- ---- ---- 93.40 +.80 92.60 1895 ---- ---- ---- ---- 95.20 +.80 94.40 1900 ---- ---- ---- ---- 97.00 +.80 96.20 1905 ---- ---- ---- ---- 98.80 +.80 98.00 1910 ---- ---- ---- ---- 100.70 +.80 99.90 1915 ---- ---- ---- ---- 102.60 +.80 101.80 1920 ---- ---- ---- ---- 104.60 +.90 103.70 1925 ---- ---- ---- ---- 106.60 +.90 105.70 1930 ---- ---- ---- ---- 108.60 +.90 107.70 1935 ---- ---- ---- ---- 110.60 +.90 109.70 1940 ---- ---- ---- ---- 112.70 +1.00 111.70 1945 ---- ---- ---- ---- 114.80 +1.00 113.80 1950 ---- ---- ---- ---- 116.90 +.90 116.00 1955 ---- ---- ---- ---- 119.00 +.90 118.10 1960 ---- ---- ---- ---- 121.20 +.90 120.30 1965 ---- ---- ---- ---- 123.50 +1.00 122.50 1970 ---- ---- ---- ---- 125.70 +1.00 124.70 1975 ---- ---- ---- ---- 128.00 +1.00 127.00 1980 ---- ---- ---- ---- 130.30 +1.00 129.30 1985 ---- ---- ---- ---- 132.60 +1.00 131.60 1990 ---- ---- ---- ---- 135.00 +1.00 134.00 1995 ---- ---- ---- ---- 137.40 +1.00 136.40 2000 ---- ---- ---- ---- 139.80 +1.00 138.80 2005 ---- ---- ---- ---- 142.30 +1.10 141.20 2010 ---- ---- ---- ---- 144.80 +1.10 143.70 2015 ---- ---- ---- ---- 147.30 +1.10 146.20 2020 ---- ---- ---- ---- 149.90 +1.10 148.80 2025 ---- ---- ---- ---- 152.50 +1.10 151.40 2030 ---- ---- ---- ---- 155.10 +1.10 154.00 2035 ---- ---- ---- ---- 157.80 +1.20 156.60 2040 ---- ---- ---- ---- 160.50 +1.20 159.30 2045 ---- ---- ---- ---- 163.20 +1.20 162.00 2050 ---- ---- ---- ---- 165.90 +1.20 164.70 2055 ---- ---- ---- ---- 168.70 +1.20 167.50 2060 ---- ---- ---- ---- 171.50 +1.20 170.30 2065 ---- ---- ---- ---- 174.40 +1.30 173.10 2070 ---- ---- ---- ---- 177.30 +1.30 176.00 2075 ---- ---- ---- ---- 180.20 +1.30 178.90 2080 ---- ---- ---- ---- 183.10 +1.30 181.80 2085 ---- ---- ---- ---- 186.10 +1.30 184.80 2090 ---- ---- ---- ---- 189.10 +1.30 187.80 2095 ---- ---- ---- ---- 192.20 +1.40 190.80 2100 ---- ---- ---- ---- 195.20 +1.30 193.90 2105 ---- ---- ---- ---- 198.30 +1.30 197.00 2110 ---- ---- ---- ---- 201.40 +1.30 200.10 2115 ---- ---- ---- ---- 204.60 +1.40 203.20 2120 ---- ---- ---- ---- 207.80 +1.40 206.40 2125 ---- ---- ---- ---- 211.00 +1.40 209.60 2130 ---- ---- ---- ---- 214.20 +1.40 212.80 2135 ---- ---- ---- ---- 217.50 +1.40 216.10 2140 ---- ---- ---- ---- 220.80 +1.50 219.30 2145 ---- ---- ---- ---- 224.10 +1.50 222.60 2150 ---- ---- ---- ---- 227.40 +1.40 226.00 2155 ---- ---- ---- ---- 230.80 +1.50 229.30 2160 ---- ---- ---- ---- 234.20 +1.50 232.70 2165 ---- ---- ---- ---- 237.60 +1.50 236.10 2170 ---- ---- ---- ---- 241.00 +1.50 239.50 2175 ---- ---- ---- ---- 244.50 +1.60 242.90 2180 ---- ---- ---- ---- 248.00 +1.60 246.40 2185 ---- ---- ---- ---- 251.50 +1.60 249.90 2190 ---- ---- ---- ---- 255.00 +1.60 253.40 2195 ---- ---- ---- ---- 258.50 +1.60 256.90 2200 ---- ---- ---- ---- 262.10 +1.60 260.50 2205 ---- ---- ---- ---- 265.70 +1.60 264.10 2210 ---- ---- ---- ---- 269.30 +1.70 267.60 2215 ---- ---- ---- ---- 272.90 +1.60 271.30 2220 ---- ---- ---- ---- 276.50 +1.60 274.90 2225 ---- ---- ---- ---- 280.20 +1.70 278.50 2230 ---- ---- ---- ---- 283.80 +1.60 282.20 2235 ---- ---- ---- ---- 287.50 +1.60 285.90 2240 ---- ---- ---- ---- 291.20 +1.60 289.60 2245 ---- ---- ---- ---- 295.00 +1.70 293.30 2250 ---- ---- ---- ---- 298.70 +1.70 297.00 2255 ---- ---- ---- ---- 302.50 +1.80 300.70 2260 ---- ---- ---- ---- 306.20 +1.70 304.50 2265 ---- ---- ---- ---- 310.00 +1.70 308.30 2270 ---- ---- ---- ---- 313.80 +1.80 312.00 2275 ---- ---- ---- ---- 317.60 +1.80 315.80 2280 ---- ---- ---- ---- 321.40 +1.70 319.70 2290 ---- ---- ---- ---- 329.10 +1.80 327.30 2300 ---- ---- ---- ---- 336.90 +1.80 335.10 2310 ---- ---- ---- ---- 344.70 +1.90 342.80 2320 ---- ---- ---- ---- 352.50 +1.80 350.70 2325 ---- ---- ---- ---- 356.40 +1.80 354.60 2330 ---- ---- ---- ---- 360.40 +1.90 358.50 2340 ---- ---- ---- ---- 368.30 +1.80 366.50 2350 ---- ---- ---- ---- 376.30 +1.90 374.40 2360 ---- ---- ---- ---- 384.40 +1.90 382.50 2370 ---- ---- ---- ---- 392.50 +2.00 390.50 2375 ---- ---- ---- ---- 396.50 +1.90 394.60 2400 ---- ---- ---- ---- 417.00 +2.00 415.00 2425 ---- ---- ---- ---- 437.70 +2.10 435.60 2450 ---- ---- ---- ---- 458.60 +2.10 456.50 2475 ---- ---- ---- ---- 479.70 +2.10 477.60 2500 ---- ---- ---- ---- 501.10 +2.20 498.90 2525 ---- ---- ---- ---- 522.60 +2.10 520.50 2550 ---- ---- ---- ---- 544.40 +2.20 542.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.30 UNCH 3.30 1025 ---- ---- ---- ---- 3.80 UNCH 3.80 1050 ---- ---- ---- ---- 4.30 UNCH 4.30 1075 ---- ---- ---- ---- 4.90 UNCH 4.90 1100 ---- ---- ---- ---- 5.50 UNCH 5.50 1125 ---- ---- ---- ---- 6.20 UNCH 6.20 1130 ---- ---- ---- ---- 6.40 +.10 6.30 1140 ---- ---- ---- ---- 6.70 +.10 6.60 1150 ---- ---- ---- ---- 7.00 UNCH 7.00 1160 ---- ---- ---- ---- 7.30 UNCH 7.30 1170 ---- ---- ---- ---- 7.70 +.10 7.60 1175 ---- ---- ---- ---- 7.80 UNCH 7.80 1180 ---- ---- ---- ---- 8.00 UNCH 8.00 1190 ---- ---- ---- ---- 8.40 +.10 8.30 1200 ---- ---- ---- ---- 8.70 UNCH 8.70 1210 ---- ---- ---- ---- 9.10 UNCH 9.10 1220 ---- ---- ---- ---- 9.50 UNCH 9.50 1225 ---- ---- ---- ---- 9.70 UNCH 9.70 1230 ---- ---- ---- ---- 9.90 UNCH 9.90 1235 ---- ---- ---- ---- 10.20 +.10 10.10 1240 ---- ---- ---- ---- 10.40 +.10 10.30 1245 ---- ---- ---- ---- 10.60 +.10 10.50 1250 ---- ---- ---- ---- 10.80 +.10 10.70 1255 ---- ---- ---- ---- 11.00 UNCH 11.00 1260 ---- ---- ---- ---- 11.30 +.10 11.20 1265 ---- ---- ---- ---- 11.50 +.10 11.40 1270 ---- ---- ---- ---- 11.70 UNCH 11.70 1275 ---- ---- ---- ---- 12.00 +.10 11.90 1280 ---- ---- ---- ---- 12.20 +.10 12.10 1285 ---- ---- ---- ---- 12.50 +.10 12.40 1290 ---- ---- ---- ---- 12.70 +.10 12.60 1295 ---- ---- ---- ---- 13.00 +.10 12.90 1300 ---- ---- ---- ---- 13.20 +.10 13.10 1305 ---- ---- ---- ---- 13.50 +.10 13.40 1310 ---- ---- ---- ---- 13.80 +.10 13.70 1315 ---- ---- ---- ---- 14.00 +.10 13.90 1320 ---- ---- ---- ---- 14.30 +.10 14.20 1325 ---- ---- ---- ---- 14.60 +.10 14.50 1330 ---- ---- ---- ---- 14.90 +.10 14.80 1335 ---- ---- ---- ---- 15.20 +.10 15.10 1340 ---- ---- ---- ---- 15.50 +.10 15.40 1345 ---- ---- ---- ---- 15.80 +.10 15.70 1350 ---- ---- ---- ---- 16.10 +.10 16.00 1355 ---- ---- ---- ---- 16.40 +.10 16.30 1360 ---- ---- ---- ---- 16.70 +.10 16.60 1365 ---- ---- ---- ---- 17.00 +.10 16.90 1370 ---- ---- ---- ---- 17.30 +.10 17.20 1375 ---- ---- ---- ---- 17.70 +.20 17.50 1380 ---- ---- ---- ---- 18.00 +.10 17.90 1385 ---- ---- ---- ---- 18.30 +.10 18.20 1390 ---- ---- ---- ---- 18.70 +.20 18.50 1395 ---- ---- ---- ---- 19.00 +.10 18.90 1400 ---- ---- ---- ---- 19.40 +.20 19.20 1405 ---- ---- ---- ---- 19.70 +.10 19.60 1410 ---- ---- ---- ---- 20.10 +.20 19.90 1415 ---- ---- ---- ---- 20.50 +.20 20.30 1420 ---- ---- ---- ---- 20.80 +.10 20.70 1425 ---- ---- ---- ---- 21.20 +.10 21.10 1430 ---- ---- ---- ---- 21.60 +.20 21.40 1435 ---- ---- ---- ---- 22.00 +.20 21.80 1440 ---- ---- ---- ---- 22.40 +.20 22.20 1445 ---- ---- ---- ---- 22.80 +.20 22.60 1450 ---- ---- ---- ---- 23.20 +.20 23.00 1455 ---- ---- ---- ---- 23.60 +.20 23.40 1460 ---- ---- ---- ---- 24.00 +.10 23.90 1465 ---- ---- ---- ---- 24.50 +.20 24.30 1470 ---- ---- ---- ---- 24.90 +.20 24.70 1475 ---- ---- ---- ---- 25.40 +.20 25.20 1480 ---- ---- ---- ---- 25.80 +.20 25.60 1485 ---- ---- ---- ---- 26.30 +.20 26.10 1490 ---- ---- ---- ---- 26.70 +.20 26.50 1495 ---- ---- ---- ---- 27.20 +.20 27.00 1500 ---- ---- ---- ---- 27.70 +.30 27.40 1505 ---- ---- ---- ---- 28.10 +.20 27.90 1510 ---- ---- ---- ---- 28.60 +.20 28.40 1515 ---- ---- ---- ---- 29.10 +.20 28.90 1520 ---- ---- ---- ---- 29.60 +.20 29.40 1525 ---- ---- ---- ---- 30.10 +.20 29.90 1530 ---- ---- ---- ---- 30.70 +.30 30.40 1535 ---- ---- ---- ---- 31.20 +.30 30.90 1540 ---- ---- ---- ---- 31.70 +.20 31.50 1545 ---- ---- ---- ---- 32.30 +.30 32.00 1550 ---- ---- ---- ---- 32.80 +.20 32.60 1555 ---- ---- ---- ---- 33.40 +.30 33.10 1560 ---- ---- ---- ---- 33.90 +.20 33.70 1565 ---- ---- ---- ---- 34.50 +.30 34.20 1570 ---- ---- ---- ---- 35.10 +.30 34.80 1575 ---- ---- ---- ---- 35.70 +.30 35.40 1580 ---- ---- ---- ---- 36.30 +.30 36.00 1585 ---- ---- ---- ---- 36.90 +.30 36.60 1590 ---- ---- ---- ---- 37.50 +.30 37.20 1595 ---- ---- ---- ---- 38.10 +.30 37.80 1600 ---- ---- ---- ---- 38.80 +.30 38.50 1605 ---- ---- ---- ---- 39.40 +.30 39.10 1610 ---- ---- ---- ---- 40.10 +.40 39.70 1615 ---- ---- ---- ---- 40.70 +.30 40.40 1620 ---- ---- ---- ---- 41.40 +.30 41.10 1625 ---- ---- ---- ---- 42.10 +.40 41.70 1630 ---- ---- ---- ---- 42.80 +.40 42.40 1635 ---- ---- ---- ---- 43.50 +.40 43.10 1640 ---- ---- ---- ---- 44.20 +.40 43.80 1645 ---- ---- ---- ---- 44.90 +.30 44.60 1650 ---- ---- ---- ---- 45.70 +.40 45.30 1655 ---- ---- ---- ---- 46.40 +.40 46.00 1660 ---- ---- ---- ---- 47.20 +.40 46.80 1665 ---- ---- ---- ---- 47.90 +.40 47.50 1670 ---- ---- ---- ---- 48.70 +.40 48.30 1675 ---- ---- ---- ---- 49.50 +.40 49.10 1680 ---- ---- ---- ---- 50.30 +.40 49.90 1685 ---- ---- ---- ---- 51.10 +.40 50.70 1690 ---- ---- ---- ---- 51.90 +.40 51.50 1695 ---- ---- ---- ---- 52.80 +.50 52.30 1700 ---- ---- ---- ---- 53.60 +.40 53.20 100 1705 ---- ---- ---- ---- 54.50 +.50 54.00 1710 ---- ---- ---- ---- 55.40 +.50 54.90 1715 ---- ---- ---- ---- 56.30 +.50 55.80 1720 ---- ---- ---- ---- 57.20 +.50 56.70 1725 ---- ---- ---- ---- 58.10 +.50 57.60 1730 ---- ---- ---- ---- 59.00 +.50 58.50 1735 ---- ---- ---- ---- 60.00 +.50 59.50 1740 ---- ---- ---- ---- 60.90 +.50 60.40 1745 ---- ---- ---- ---- 61.90 +.50 61.40 1750 ---- ---- ---- ---- 62.90 +.50 62.40 1755 ---- ---- ---- ---- 64.00 +.60 63.40 1760 ---- ---- ---- ---- 65.00 +.50 64.50 1765 ---- ---- ---- ---- 66.10 +.60 65.50 1770 ---- ---- ---- ---- 67.10 +.50 66.60 1775 ---- ---- ---- ---- 68.20 +.50 67.70 1780 ---- ---- ---- ---- 69.40 +.60 68.80 1785 ---- ---- ---- ---- 70.50 +.60 69.90 1790 ---- ---- ---- ---- 71.70 +.60 71.10 1795 ---- ---- ---- ---- 72.90 +.60 72.30 1800 ---- ---- ---- ---- 74.10 +.60 73.50 1805 ---- ---- ---- ---- 75.30 +.60 74.70 1810 ---- ---- ---- ---- 76.50 +.60 75.90 1815 ---- ---- ---- ---- 77.80 +.60 77.20 1820 ---- ---- ---- ---- 79.10 +.60 78.50 1825 ---- ---- ---- ---- 80.50 +.70 79.80 1830 ---- ---- ---- ---- 81.80 +.60 81.20 1835 ---- ---- ---- ---- 83.20 +.70 82.50 1840 ---- ---- ---- ---- 84.60 +.70 83.90 1845 ---- ---- ---- ---- 86.00 +.70 85.30 1850 ---- ---- ---- ---- 87.50 +.70 86.80 1855 ---- ---- ---- ---- 89.00 +.70 88.30 1860 ---- ---- ---- ---- 90.50 +.70 89.80 1865 ---- ---- ---- ---- 92.10 +.80 91.30 1870 ---- ---- ---- ---- 93.70 +.80 92.90 1875 ---- ---- ---- ---- 95.30 +.80 94.50 1880 ---- ---- ---- ---- 96.90 +.70 96.20 1885 ---- ---- ---- ---- 98.60 +.80 97.80 1890 ---- ---- ---- ---- 100.30 +.80 99.50 1895 ---- ---- ---- ---- 102.10 +.80 101.30 1900 ---- ---- ---- ---- 103.80 +.80 103.00 1905 ---- ---- ---- ---- 105.60 +.80 104.80 1910 ---- ---- ---- ---- 107.50 +.90 106.60 1915 ---- ---- ---- ---- 109.40 +.90 108.50 1920 ---- ---- ---- ---- 111.30 +.90 110.40 1925 ---- ---- ---- ---- 113.20 +.90 112.30 1930 ---- ---- ---- ---- 115.10 +.80 114.30 1935 ---- ---- ---- ---- 117.10 +.90 116.20 1940 ---- ---- ---- ---- 119.20 +1.00 118.20 1945 ---- ---- ---- ---- 121.20 +.90 120.30 1950 ---- ---- ---- ---- 123.30 +1.00 122.30 1955 ---- ---- ---- ---- 125.40 +1.00 124.40 1960 ---- ---- ---- ---- 127.50 +.90 126.60 1965 ---- ---- ---- ---- 129.70 +1.00 128.70 1970 ---- ---- ---- ---- 131.90 +1.00 130.90 1975 ---- ---- ---- ---- 134.10 +1.00 133.10 1980 ---- ---- ---- ---- 136.40 +1.00 135.40 1985 ---- ---- ---- ---- 138.70 +1.00 137.70 1990 ---- ---- ---- ---- 141.00 +1.00 140.00 1995 ---- ---- ---- ---- 143.40 +1.10 142.30 2000 ---- ---- ---- ---- 145.70 +1.00 144.70 2005 ---- ---- ---- ---- 148.10 +1.00 147.10 2010 ---- ---- ---- ---- 150.60 +1.10 149.50 2015 ---- ---- ---- ---- 153.00 +1.10 151.90 2020 ---- ---- ---- ---- 155.50 +1.10 154.40 2025 ---- ---- ---- ---- 158.10 +1.20 156.90 2030 ---- ---- ---- ---- 160.60 +1.10 159.50 2035 ---- ---- ---- ---- 163.20 +1.20 162.00 2040 ---- ---- ---- ---- 165.80 +1.10 164.70 2045 ---- ---- ---- ---- 168.50 +1.20 167.30 2050 ---- ---- ---- ---- 171.20 +1.20 170.00 2055 ---- ---- ---- ---- 173.90 +1.20 172.70 2060 ---- ---- ---- ---- 176.60 +1.20 175.40 2065 ---- ---- ---- ---- 179.40 +1.30 178.10 2070 ---- ---- ---- ---- 182.20 +1.30 180.90 2075 ---- ---- ---- ---- 185.00 +1.20 183.80 2080 ---- ---- ---- ---- 187.90 +1.30 186.60 2085 ---- ---- ---- ---- 190.80 +1.30 189.50 2090 ---- ---- ---- ---- 193.70 +1.30 192.40 2095 ---- ---- ---- ---- 196.70 +1.30 195.40 2100 ---- ---- ---- ---- 199.70 +1.40 198.30 2105 ---- ---- ---- ---- 202.70 +1.30 201.40 2110 ---- ---- ---- ---- 205.70 +1.30 204.40 2115 ---- ---- ---- ---- 208.80 +1.30 207.50 2120 ---- ---- ---- ---- 211.90 +1.30 210.60 2125 ---- ---- ---- ---- 215.10 +1.40 213.70 2130 ---- ---- ---- ---- 218.20 +1.40 216.80 2135 ---- ---- ---- ---- 221.40 +1.40 220.00 2140 ---- ---- ---- ---- 224.60 +1.40 223.20 2145 ---- ---- ---- ---- 227.90 +1.50 226.40 2150 ---- ---- ---- ---- 231.20 +1.50 229.70 2155 ---- ---- ---- ---- 234.40 +1.40 233.00 2160 ---- ---- ---- ---- 237.80 +1.50 236.30 2165 ---- ---- ---- ---- 241.10 +1.50 239.60 2170 ---- ---- ---- ---- 244.50 +1.50 243.00 2175 ---- ---- ---- ---- 247.90 +1.50 246.40 2180 ---- ---- ---- ---- 251.30 +1.50 249.80 2185 ---- ---- ---- ---- 254.70 +1.50 253.20 2190 ---- ---- ---- ---- 258.20 +1.50 256.70 2195 ---- ---- ---- ---- 261.70 +1.60 260.10 2200 ---- ---- ---- ---- 265.20 +1.60 263.60 2205 ---- ---- ---- ---- 268.70 +1.60 267.10 2210 ---- ---- ---- ---- 272.30 +1.60 270.70 2215 ---- ---- ---- ---- 275.80 +1.60 274.20 2220 ---- ---- ---- ---- 279.40 +1.60 277.80 2225 ---- ---- ---- ---- 283.00 +1.60 281.40 2230 ---- ---- ---- ---- 286.60 +1.60 285.00 2235 ---- ---- ---- ---- 290.30 +1.70 288.60 2240 ---- ---- ---- ---- 293.90 +1.60 292.30 2245 ---- ---- ---- ---- 297.60 +1.70 295.90 2250 ---- ---- ---- ---- 301.30 +1.70 299.60 2255 ---- ---- ---- ---- 305.00 +1.70 303.30 2260 ---- ---- ---- ---- 308.70 +1.70 307.00 2265 ---- ---- ---- ---- 312.40 +1.70 310.70 2270 ---- ---- ---- ---- 316.20 +1.70 314.50 2275 ---- ---- ---- ---- 319.90 +1.70 318.20 2280 ---- ---- ---- ---- 323.70 +1.70 322.00 2285 ---- ---- ---- ---- 327.50 +1.70 325.80 2290 ---- ---- ---- ---- 331.30 +1.80 329.50 2295 ---- ---- ---- ---- 335.10 +1.70 333.40 2300 ---- ---- ---- ---- 338.90 +1.70 337.20 2305 ---- ---- ---- ---- 342.80 +1.80 341.00 2310 ---- ---- ---- ---- 346.60 +1.80 344.80 2315 ---- ---- ---- ---- 350.50 +1.80 348.70 2320 ---- ---- ---- ---- 354.40 +1.80 352.60 2325 ---- ---- ---- ---- 358.30 +1.80 356.50 2330 ---- ---- ---- ---- 362.20 +1.80 360.40 2335 ---- ---- ---- ---- 366.10 +1.80 364.30 2340 ---- ---- ---- ---- 370.00 +1.80 368.20 2345 ---- ---- ---- ---- 374.00 +1.90 372.10 2350 ---- ---- ---- ---- 377.90 +1.90 376.00 2355 ---- ---- ---- ---- 381.90 +1.90 380.00 2360 ---- ---- ---- ---- 385.90 +1.90 384.00 2365 ---- ---- ---- ---- 389.80 +1.90 387.90 2370 ---- ---- ---- ---- 393.80 +1.90 391.90 2375 ---- ---- ---- ---- 397.80 +1.90 395.90 2380 ---- ---- ---- ---- 401.90 +2.00 399.90 2390 ---- ---- ---- ---- 409.90 +1.90 408.00 2400 ---- ---- ---- ---- 418.00 +1.90 416.10 2410 ---- ---- ---- ---- 426.20 +2.00 424.20 2420 ---- ---- ---- ---- 434.40 +2.00 432.40 2425 ---- ---- ---- ---- 438.50 +2.00 436.50 2430 ---- ---- ---- ---- 442.60 +2.00 440.60 2440 ---- ---- ---- ---- 450.90 +2.10 448.80 2450 ---- ---- ---- ---- 459.20 +2.10 457.10 2460 ---- ---- ---- ---- 467.50 +2.00 465.50 2470 ---- ---- ---- ---- 475.90 +2.10 473.80 2475 ---- ---- ---- ---- 480.10 +2.10 478.00 2500 ---- ---- ---- ---- 501.20 +2.10 499.10 2525 ---- ---- ---- ---- 522.50 +2.10 520.40 2550 ---- ---- ---- ---- 544.00 +2.20 541.80 2575 ---- ---- ---- ---- 565.70 +2.20 563.50 2600 ---- ---- ---- ---- 587.50 +2.20 585.30 2625 ---- ---- ---- ---- 609.50 +2.20 607.30 2650 ---- ---- ---- ---- 631.70 +2.30 629.40 950 ---- ---- ---- ---- 2.50 UNCH 2.50 975 ---- ---- ---- ---- 2.90 UNCH 2.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 6.40 +.10 6.30 1050 ---- ---- ---- ---- 7.20 +.10 7.10 1075 ---- ---- ---- ---- 8.00 UNCH 8.00 1100 ---- ---- ---- ---- 9.00 +.10 8.90 1125 ---- ---- ---- ---- 10.00 +.10 9.90 1150 ---- ---- ---- ---- 11.10 +.10 11.00 1175 ---- ---- ---- ---- 12.30 +.10 12.20 1200 ---- ---- ---- ---- 13.60 +.10 13.50 1220 ---- ---- ---- ---- 14.70 +.10 14.60 1225 ---- ---- ---- ---- 14.90 +.10 14.80 1230 ---- ---- ---- ---- 15.20 +.10 15.10 1240 ---- ---- ---- ---- 15.80 +.10 15.70 1250 ---- ---- ---- ---- 16.40 +.10 16.30 1260 ---- ---- ---- ---- 17.00 +.10 16.90 1270 ---- ---- ---- ---- 17.70 +.10 17.60 1275 ---- ---- ---- ---- 18.00 +.10 17.90 1280 ---- ---- ---- ---- 18.30 +.10 18.20 1290 ---- ---- ---- ---- 19.00 +.10 18.90 1300 ---- ---- ---- ---- 19.70 +.10 19.60 1310 ---- ---- ---- ---- 20.40 +.10 20.30 1315 ---- ---- ---- ---- 20.80 +.10 20.70 1320 ---- ---- ---- ---- 21.20 +.20 21.00 1325 ---- ---- ---- ---- 21.50 +.10 21.40 1330 ---- ---- ---- ---- 21.90 +.10 21.80 1335 ---- ---- ---- ---- 22.30 +.10 22.20 1340 ---- ---- ---- ---- 22.70 +.20 22.50 1345 ---- ---- ---- ---- 23.10 +.20 22.90 1350 ---- ---- ---- ---- 23.50 +.20 23.30 1355 ---- ---- ---- ---- 23.90 +.20 23.70 1360 ---- ---- ---- ---- 24.30 +.20 24.10 1365 ---- ---- ---- ---- 24.70 +.10 24.60 1370 ---- ---- ---- ---- 25.10 +.10 25.00 1375 ---- ---- ---- ---- 25.60 +.20 25.40 1380 ---- ---- ---- ---- 26.00 +.20 25.80 1385 ---- ---- ---- ---- 26.40 +.10 26.30 1390 ---- ---- ---- ---- 26.90 +.20 26.70 1395 ---- ---- ---- ---- 27.30 +.10 27.20 1400 ---- ---- ---- ---- 27.80 +.20 27.60 1405 ---- ---- ---- ---- 28.20 +.10 28.10 1410 ---- ---- ---- ---- 28.70 +.20 28.50 1415 ---- ---- ---- ---- 29.20 +.20 29.00 1420 ---- ---- ---- ---- 29.70 +.20 29.50 1425 ---- ---- ---- ---- 30.10 +.20 29.90 1430 ---- ---- ---- ---- 30.60 +.20 30.40 1435 ---- ---- ---- ---- 31.10 +.20 30.90 1440 ---- ---- ---- ---- 31.60 +.20 31.40 1445 ---- ---- ---- ---- 32.10 +.20 31.90 1450 ---- ---- ---- ---- 32.70 +.30 32.40 1455 ---- ---- ---- ---- 33.20 +.30 32.90 1460 ---- ---- ---- ---- 33.70 +.20 33.50 1465 ---- ---- ---- ---- 34.20 +.20 34.00 1470 ---- ---- ---- ---- 34.80 +.30 34.50 1475 ---- ---- ---- ---- 35.30 +.20 35.10 1480 ---- ---- ---- ---- 35.90 +.30 35.60 1485 ---- ---- ---- ---- 36.40 +.20 36.20 1490 ---- ---- ---- ---- 37.00 +.30 36.70 1495 ---- ---- ---- ---- 37.60 +.30 37.30 1500 ---- ---- ---- ---- 38.10 +.20 37.90 1505 ---- ---- ---- ---- 38.70 +.20 38.50 1510 ---- ---- ---- ---- 39.30 +.20 39.10 1515 ---- ---- ---- ---- 39.90 +.20 39.70 1520 ---- ---- ---- ---- 40.50 +.20 40.30 1525 ---- ---- ---- ---- 41.20 +.30 40.90 1530 ---- ---- ---- ---- 41.80 +.30 41.50 1535 ---- ---- ---- ---- 42.40 +.30 42.10 1540 ---- ---- ---- ---- 43.00 +.30 42.70 1545 ---- ---- ---- ---- 43.70 +.30 43.40 1550 ---- ---- ---- ---- 44.30 +.30 44.00 1555 ---- ---- ---- ---- 45.00 +.30 44.70 1560 ---- ---- ---- ---- 45.70 +.40 45.30 1565 ---- ---- ---- ---- 46.30 +.30 46.00 1570 ---- ---- ---- ---- 47.00 +.30 46.70 1575 ---- ---- ---- ---- 47.70 +.30 47.40 1580 ---- ---- ---- ---- 48.40 +.30 48.10 1585 ---- ---- ---- ---- 49.10 +.30 48.80 1590 ---- ---- ---- ---- 49.80 +.30 49.50 1595 ---- ---- ---- ---- 50.50 +.30 50.20 1600 ---- ---- ---- ---- 51.30 +.40 50.90 1605 ---- ---- ---- ---- 52.00 +.40 51.60 1610 ---- ---- ---- ---- 52.70 +.30 52.40 1615 ---- ---- ---- ---- 53.50 +.40 53.10 1620 ---- ---- ---- ---- 54.30 +.40 53.90 1625 ---- ---- ---- ---- 55.00 +.40 54.60 1630 ---- ---- ---- ---- 55.80 +.40 55.40 1635 ---- ---- ---- ---- 56.60 +.40 56.20 1640 ---- ---- ---- ---- 57.40 +.40 57.00 1645 ---- ---- ---- ---- 58.20 +.40 57.80 1650 ---- ---- ---- ---- 59.00 +.40 58.60 1655 ---- ---- ---- ---- 59.80 +.40 59.40 1660 ---- ---- ---- ---- 60.70 +.50 60.20 1665 ---- ---- ---- ---- 61.50 +.40 61.10 1670 ---- ---- ---- ---- 62.40 +.50 61.90 1675 ---- ---- ---- ---- 63.20 +.40 62.80 1680 ---- ---- ---- ---- 64.10 +.50 63.60 1685 ---- ---- ---- ---- 65.00 +.50 64.50 1690 ---- ---- ---- ---- 65.90 +.50 65.40 1695 ---- ---- ---- ---- 66.80 +.50 66.30 1700 ---- ---- ---- ---- 67.70 +.50 67.20 1705 ---- ---- ---- ---- 68.60 +.50 68.10 1710 ---- ---- ---- ---- 69.50 +.50 69.00 1715 ---- ---- ---- ---- 70.50 +.60 69.90 1720 ---- ---- ---- ---- 71.40 +.50 70.90 1725 ---- ---- ---- ---- 72.40 +.60 71.80 1730 ---- ---- ---- ---- 73.30 +.50 72.80 1735 ---- ---- ---- ---- 74.30 +.50 73.80 1740 ---- ---- ---- ---- 75.30 +.50 74.80 1745 ---- ---- ---- ---- 76.40 +.60 75.80 1750 ---- ---- ---- ---- 77.40 +.60 76.80 1755 ---- ---- ---- ---- 78.40 +.50 77.90 1760 ---- ---- ---- ---- 79.50 +.60 78.90 1765 ---- ---- ---- ---- 80.60 +.60 80.00 1770 ---- ---- ---- ---- 81.70 +.60 81.10 1775 ---- ---- ---- ---- 82.80 +.60 82.20 1780 ---- ---- ---- ---- 83.90 +.60 83.30 1785 ---- ---- ---- ---- 85.00 +.60 84.40 1790 ---- ---- ---- ---- 86.20 +.60 85.60 1795 ---- ---- ---- ---- 87.40 +.60 86.80 1800 ---- ---- ---- ---- 88.60 +.60 88.00 1805 ---- ---- ---- ---- 89.80 +.60 89.20 1810 ---- ---- ---- ---- 91.10 +.70 90.40 1815 ---- ---- ---- ---- 92.30 +.60 91.70 1820 ---- ---- ---- ---- 93.60 +.70 92.90 1825 ---- ---- ---- ---- 94.90 +.70 94.20 1830 ---- ---- ---- ---- 96.30 +.70 95.60 1835 ---- ---- ---- ---- 97.60 +.70 96.90 1840 ---- ---- ---- ---- 99.00 +.70 98.30 1845 ---- ---- ---- ---- 100.40 +.70 99.70 1850 ---- ---- ---- ---- 101.90 +.80 101.10 1855 ---- ---- ---- ---- 103.30 +.70 102.60 1860 ---- ---- ---- ---- 104.80 +.80 104.00 1865 ---- ---- ---- ---- 106.30 +.80 105.50 1870 ---- ---- ---- ---- 107.90 +.80 107.10 1875 ---- ---- ---- ---- 109.40 +.80 108.60 1880 ---- ---- ---- ---- 111.00 +.80 110.20 1885 ---- ---- ---- ---- 112.70 +.80 111.90 1890 ---- ---- ---- ---- 114.30 +.80 113.50 1895 ---- ---- ---- ---- 116.00 +.80 115.20 1900 ---- ---- ---- ---- 117.80 +.90 116.90 1905 ---- ---- ---- ---- 119.50 +.80 118.70 1910 ---- ---- ---- ---- 121.30 +.90 120.40 1915 ---- ---- ---- ---- 123.10 +.80 122.30 1920 ---- ---- ---- ---- 125.00 +.90 124.10 1925 ---- ---- ---- ---- 126.90 +.90 126.00 1930 ---- ---- ---- ---- 128.80 +.90 127.90 1935 ---- ---- ---- ---- 130.70 +.90 129.80 1940 ---- ---- ---- ---- 132.70 +.90 131.80 1945 ---- ---- ---- ---- 134.70 +.90 133.80 1950 ---- ---- ---- ---- 136.70 +.90 135.80 1955 ---- ---- ---- ---- 138.80 +.90 137.90 1960 ---- ---- ---- ---- 140.90 +1.00 139.90 1965 ---- ---- ---- ---- 143.00 +.90 142.10 1970 ---- ---- ---- ---- 145.20 +1.00 144.20 1975 ---- ---- ---- ---- 147.40 +1.00 146.40 1980 ---- ---- ---- ---- 149.60 +1.00 148.60 1985 ---- ---- ---- ---- 151.80 +1.00 150.80 1990 ---- ---- ---- ---- 154.10 +1.10 153.00 1995 ---- ---- ---- ---- 156.40 +1.10 155.30 2000 ---- ---- ---- ---- 158.70 +1.10 157.60 2005 ---- ---- ---- ---- 161.00 +1.00 160.00 2010 ---- ---- ---- ---- 163.40 +1.10 162.30 2015 ---- ---- ---- ---- 165.80 +1.10 164.70 2020 ---- ---- ---- ---- 168.30 +1.20 167.10 2025 ---- ---- ---- ---- 170.70 +1.10 169.60 2030 ---- ---- ---- ---- 173.20 +1.10 172.10 2035 ---- ---- ---- ---- 175.70 +1.10 174.60 2040 ---- ---- ---- ---- 178.30 +1.20 177.10 2045 ---- ---- ---- ---- 180.80 +1.10 179.70 2050 ---- ---- ---- ---- 183.40 +1.10 182.30 2055 ---- ---- ---- ---- 186.10 +1.20 184.90 2060 ---- ---- ---- ---- 188.70 +1.20 187.50 2065 ---- ---- ---- ---- 191.40 +1.20 190.20 2070 ---- ---- ---- ---- 194.20 +1.30 192.90 2075 ---- ---- ---- ---- 196.90 +1.20 195.70 2080 ---- ---- ---- ---- 199.70 +1.30 198.40 2085 ---- ---- ---- ---- 202.50 +1.30 201.20 2090 ---- ---- ---- ---- 205.30 +1.20 204.10 2095 ---- ---- ---- ---- 208.20 +1.30 206.90 2100 ---- ---- ---- ---- 211.10 +1.30 209.80 2105 ---- ---- ---- ---- 214.10 +1.30 212.80 2110 ---- ---- ---- ---- 217.00 +1.30 215.70 2115 ---- ---- ---- ---- 220.00 +1.30 218.70 2120 ---- ---- ---- ---- 223.00 +1.30 221.70 2125 ---- ---- ---- ---- 226.10 +1.40 224.70 2130 ---- ---- ---- ---- 229.20 +1.40 227.80 2135 ---- ---- ---- ---- 232.30 +1.40 230.90 2140 ---- ---- ---- ---- 235.40 +1.40 234.00 2145 ---- ---- ---- ---- 238.60 +1.40 237.20 2150 ---- ---- ---- ---- 241.80 +1.40 240.40 2155 ---- ---- ---- ---- 245.00 +1.40 243.60 2160 ---- ---- ---- ---- 248.20 +1.40 246.80 2165 ---- ---- ---- ---- 251.50 +1.40 250.10 2170 ---- ---- ---- ---- 254.80 +1.40 253.40 2175 ---- ---- ---- ---- 258.10 +1.40 256.70 2180 ---- ---- ---- ---- 261.50 +1.50 260.00 2185 ---- ---- ---- ---- 264.80 +1.50 263.30 2190 ---- ---- ---- ---- 268.20 +1.50 266.70 2195 ---- ---- ---- ---- 271.60 +1.50 270.10 2200 ---- ---- ---- ---- 275.10 +1.50 273.60 2205 ---- ---- ---- ---- 278.50 +1.50 277.00 2210 ---- ---- ---- ---- 282.00 +1.50 280.50 2215 ---- ---- ---- ---- 285.50 +1.60 283.90 2220 ---- ---- ---- ---- 289.00 +1.50 287.50 2225 ---- ---- ---- ---- 292.50 +1.50 291.00 2230 ---- ---- ---- ---- 296.10 +1.60 294.50 2235 ---- ---- ---- ---- 299.70 +1.60 298.10 2240 ---- ---- ---- ---- 303.30 +1.60 301.70 2245 ---- ---- ---- ---- 306.90 +1.60 305.30 2250 ---- ---- ---- ---- 310.50 +1.60 308.90 2255 ---- ---- ---- ---- 314.10 +1.60 312.50 2260 ---- ---- ---- ---- 317.80 +1.60 316.20 2265 ---- ---- ---- ---- 321.50 +1.70 319.80 2270 ---- ---- ---- ---- 325.20 +1.70 323.50 2275 ---- ---- ---- ---- 328.90 +1.70 327.20 2280 ---- ---- ---- ---- 332.60 +1.70 330.90 2285 ---- ---- ---- ---- 336.30 +1.70 334.60 2290 ---- ---- ---- ---- 340.00 +1.60 338.40 2295 ---- ---- ---- ---- 343.80 +1.70 342.10 2300 ---- ---- ---- ---- 347.60 +1.70 345.90 2305 ---- ---- ---- ---- 351.30 +1.70 349.60 2310 ---- ---- ---- ---- 355.10 +1.70 353.40 2315 ---- ---- ---- ---- 358.90 +1.70 357.20 2320 ---- ---- ---- ---- 362.80 +1.80 361.00 2325 ---- ---- ---- ---- 366.60 +1.80 364.80 2330 ---- ---- ---- ---- 370.40 +1.70 368.70 2335 ---- ---- ---- ---- 374.30 +1.80 372.50 2340 ---- ---- ---- ---- 378.10 +1.70 376.40 2345 ---- ---- ---- ---- 382.00 +1.80 380.20 2350 ---- ---- ---- ---- 385.90 +1.80 384.10 2355 ---- ---- ---- ---- 389.80 +1.80 388.00 2360 ---- ---- ---- ---- 393.70 +1.80 391.90 2365 ---- ---- ---- ---- 397.60 +1.80 395.80 2370 ---- ---- ---- ---- 401.50 +1.80 399.70 2375 ---- ---- ---- ---- 405.50 +1.90 403.60 2380 ---- ---- ---- ---- 409.40 +1.80 407.60 2390 ---- ---- ---- ---- 417.30 +1.80 415.50 2400 ---- ---- ---- ---- 425.30 +1.90 423.40 2410 ---- ---- ---- ---- 433.30 +1.90 431.40 2420 ---- ---- ---- ---- 441.40 +2.00 439.40 2425 ---- ---- ---- ---- 445.40 +1.90 443.50 2430 ---- ---- ---- ---- 449.40 +1.90 447.50 2440 ---- ---- ---- ---- 457.60 +2.00 455.60 2450 ---- ---- ---- ---- 465.70 +2.00 463.70 2460 ---- ---- ---- ---- 473.90 +2.00 471.90 2470 ---- ---- ---- ---- 482.10 +2.00 480.10 2475 ---- ---- ---- ---- 486.20 +2.00 484.20 2480 ---- ---- ---- ---- 490.40 +2.00 488.40 2500 ---- ---- ---- ---- 507.00 +2.10 504.90 2525 ---- ---- ---- ---- 527.90 +2.10 525.80 2550 ---- ---- ---- ---- 549.00 +2.10 546.90 2575 ---- ---- ---- ---- 570.30 +2.10 568.20 2600 ---- ---- ---- ---- 591.80 +2.20 589.60 2625 ---- ---- ---- ---- 613.40 +2.20 611.20 2650 ---- ---- ---- ---- 635.20 +2.20 633.00 2675 ---- ---- ---- ---- 657.10 +2.20 654.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 12.70 UNCH 12.70 1100 ---- ---- ---- ---- 14.00 +.10 13.90 1125 ---- ---- ---- ---- 15.40 +.10 15.30 1150 ---- ---- ---- ---- 16.80 +.10 16.70 1175 ---- ---- ---- ---- 18.30 +.10 18.20 1200 ---- ---- ---- ---- 20.00 +.10 19.90 1225 ---- ---- ---- ---- 21.70 +.10 21.60 1250 ---- ---- ---- ---- 23.60 +.20 23.40 1270 ---- ---- ---- ---- 25.10 +.10 25.00 1275 ---- ---- ---- ---- 25.50 +.10 25.40 1280 ---- ---- ---- ---- 26.00 +.20 25.80 1290 ---- ---- ---- ---- 26.80 +.20 26.60 1300 ---- ---- ---- ---- 27.60 +.10 27.50 1310 ---- ---- ---- ---- 28.50 +.20 28.30 1320 ---- ---- ---- ---- 29.40 +.20 29.20 1325 ---- ---- ---- ---- 29.80 +.20 29.60 1330 ---- ---- ---- ---- 30.30 +.20 30.10 1340 ---- ---- ---- ---- 31.20 +.20 31.00 1350 ---- ---- ---- ---- 32.10 +.20 31.90 1360 ---- ---- ---- ---- 33.10 +.20 32.90 1370 ---- ---- ---- ---- 34.10 +.20 33.90 1375 ---- ---- ---- ---- 34.60 +.20 34.40 1380 ---- ---- ---- ---- 35.10 +.20 34.90 1385 ---- ---- ---- ---- 35.60 +.20 35.40 1390 ---- ---- ---- ---- 36.10 +.20 35.90 1395 ---- ---- ---- ---- 36.60 +.20 36.40 1400 ---- ---- ---- ---- 37.10 +.20 36.90 1405 ---- ---- ---- ---- 37.70 +.20 37.50 1410 ---- ---- ---- ---- 38.20 +.20 38.00 1415 ---- ---- ---- ---- 38.80 +.30 38.50 1420 ---- ---- ---- ---- 39.30 +.20 39.10 1425 ---- ---- ---- ---- 39.90 +.30 39.60 1430 ---- ---- ---- ---- 40.40 +.20 40.20 1435 ---- ---- ---- ---- 41.00 +.30 40.70 1440 ---- ---- ---- ---- 41.60 +.30 41.30 1445 ---- ---- ---- ---- 42.10 +.20 41.90 1450 ---- ---- ---- ---- 42.70 +.20 42.50 1455 ---- ---- ---- ---- 43.30 +.30 43.00 1460 ---- ---- ---- ---- 43.90 +.30 43.60 1465 ---- ---- ---- ---- 44.50 +.30 44.20 1470 ---- ---- ---- ---- 45.10 +.30 44.80 1475 ---- ---- ---- ---- 45.70 +.30 45.40 1480 ---- ---- ---- ---- 46.30 +.20 46.10 1485 ---- ---- ---- ---- 47.00 +.30 46.70 1490 ---- ---- ---- ---- 47.60 +.30 47.30 1495 ---- ---- ---- ---- 48.20 +.30 47.90 1500 ---- ---- ---- ---- 48.90 +.30 48.60 1505 ---- ---- ---- ---- 49.50 +.30 49.20 1510 ---- ---- ---- ---- 50.20 +.30 49.90 1515 ---- ---- ---- ---- 50.80 +.30 50.50 1520 ---- ---- ---- ---- 51.50 +.30 51.20 1525 ---- ---- ---- ---- 52.20 +.30 51.90 1530 ---- ---- ---- ---- 52.90 +.40 52.50 1535 ---- ---- ---- ---- 53.60 +.40 53.20 1540 ---- ---- ---- ---- 54.30 +.40 53.90 1545 ---- ---- ---- ---- 55.00 +.40 54.60 1550 ---- ---- ---- ---- 55.70 +.40 55.30 1555 ---- ---- ---- ---- 56.40 +.40 56.00 1560 ---- ---- ---- ---- 57.10 +.40 56.70 1565 ---- ---- ---- ---- 57.80 +.30 57.50 1570 ---- ---- ---- ---- 58.60 +.40 58.20 1575 ---- ---- ---- ---- 59.30 +.40 58.90 1580 ---- ---- ---- ---- 60.10 +.40 59.70 1585 ---- ---- ---- ---- 60.80 +.40 60.40 1590 ---- ---- ---- ---- 61.60 +.40 61.20 1595 ---- ---- ---- ---- 62.40 +.40 62.00 1600 ---- ---- ---- ---- 63.10 +.40 62.70 1605 ---- ---- ---- ---- 63.90 +.40 63.50 1610 ---- ---- ---- ---- 64.70 +.40 64.30 1615 ---- ---- ---- ---- 65.50 +.40 65.10 1620 ---- ---- ---- ---- 66.30 +.40 65.90 1625 ---- ---- ---- ---- 67.20 +.50 66.70 1630 ---- ---- ---- ---- 68.00 +.40 67.60 1635 ---- ---- ---- ---- 68.80 +.40 68.40 1640 ---- ---- ---- ---- 69.70 +.50 69.20 1645 ---- ---- ---- ---- 70.50 +.40 70.10 1650 ---- ---- ---- ---- 71.40 +.50 70.90 1655 ---- ---- ---- ---- 72.20 +.40 71.80 1660 ---- ---- ---- ---- 73.10 +.50 72.60 1665 ---- ---- ---- ---- 74.00 +.50 73.50 1670 ---- ---- ---- ---- 74.90 +.50 74.40 1675 ---- ---- ---- ---- 75.80 +.50 75.30 1680 ---- ---- ---- ---- 76.70 +.50 76.20 1685 ---- ---- ---- ---- 77.60 +.50 77.10 1690 ---- ---- ---- ---- 78.50 +.50 78.00 1695 ---- ---- ---- ---- 79.40 +.50 78.90 1700 ---- ---- ---- ---- 80.40 +.50 79.90 1705 ---- ---- ---- ---- 81.30 +.50 80.80 1710 ---- ---- ---- ---- 82.30 +.50 81.80 1715 ---- ---- ---- ---- 83.30 +.60 82.70 1720 ---- ---- ---- ---- 84.20 +.50 83.70 1725 ---- ---- ---- ---- 85.20 +.50 84.70 1730 ---- ---- ---- ---- 86.20 +.60 85.60 1735 ---- ---- ---- ---- 87.20 +.60 86.60 1740 ---- ---- ---- ---- 88.20 +.50 87.70 1745 ---- ---- ---- ---- 89.30 +.60 88.70 1750 ---- ---- ---- ---- 90.30 +.60 89.70 1755 ---- ---- ---- ---- 91.30 +.50 90.80 1760 ---- ---- ---- ---- 92.40 +.60 91.80 1765 ---- ---- ---- ---- 93.50 +.60 92.90 1770 ---- ---- ---- ---- 94.60 +.60 94.00 1775 ---- ---- ---- ---- 95.70 +.60 95.10 1780 ---- ---- ---- ---- 96.80 +.60 96.20 1785 ---- ---- ---- ---- 97.90 +.60 97.30 1790 ---- ---- ---- ---- 99.10 +.70 98.40 1795 ---- ---- ---- ---- 100.30 +.70 99.60 1800 ---- ---- ---- ---- 101.50 +.70 100.80 1805 ---- ---- ---- ---- 102.70 +.70 102.00 1810 ---- ---- ---- ---- 103.90 +.70 103.20 1815 ---- ---- ---- ---- 105.10 +.70 104.40 1820 ---- ---- ---- ---- 106.40 +.70 105.70 1825 ---- ---- ---- ---- 107.70 +.70 107.00 1830 ---- ---- ---- ---- 109.00 +.80 108.20 1835 ---- ---- ---- ---- 110.30 +.70 109.60 1840 ---- ---- ---- ---- 111.60 +.70 110.90 1845 ---- ---- ---- ---- 113.00 +.70 112.30 1850 ---- ---- ---- ---- 114.40 +.80 113.60 1855 ---- ---- ---- ---- 115.80 +.80 115.00 1860 ---- ---- ---- ---- 117.20 +.70 116.50 1865 ---- ---- ---- ---- 118.70 +.80 117.90 1870 ---- ---- ---- ---- 120.20 +.80 119.40 1875 ---- ---- ---- ---- 121.70 +.80 120.90 1880 ---- ---- ---- ---- 123.20 +.80 122.40 1885 ---- ---- ---- ---- 124.80 +.80 124.00 1890 ---- ---- ---- ---- 126.40 +.80 125.60 1895 ---- ---- ---- ---- 128.00 +.80 127.20 1900 ---- ---- ---- ---- 129.70 +.80 128.90 1905 ---- ---- ---- ---- 131.40 +.90 130.50 1910 ---- ---- ---- ---- 133.10 +.90 132.20 1915 ---- ---- ---- ---- 134.90 +.90 134.00 1920 ---- ---- ---- ---- 136.60 +.80 135.80 1925 ---- ---- ---- ---- 138.50 +.90 137.60 1930 ---- ---- ---- ---- 140.30 +.90 139.40 1935 ---- ---- ---- ---- 142.20 +.90 141.30 1940 ---- ---- ---- ---- 144.10 +.90 143.20 1945 ---- ---- ---- ---- 146.00 +.90 145.10 1950 ---- ---- ---- ---- 148.00 +.90 147.10 1955 ---- ---- ---- ---- 150.00 +.90 149.10 1960 ---- ---- ---- ---- 152.00 +.90 151.10 1965 ---- ---- ---- ---- 154.10 +1.00 153.10 1970 ---- ---- ---- ---- 156.20 +1.00 155.20 1975 ---- ---- ---- ---- 158.30 +1.00 157.30 1980 ---- ---- ---- ---- 160.40 +1.00 159.40 1985 ---- ---- ---- ---- 162.60 +1.00 161.60 1990 ---- ---- ---- ---- 164.80 +1.00 163.80 1995 ---- ---- ---- ---- 167.10 +1.10 166.00 2000 ---- ---- ---- ---- 169.30 +1.00 168.30 2005 ---- ---- ---- ---- 171.60 +1.00 170.60 2010 ---- ---- ---- ---- 173.90 +1.00 172.90 2015 ---- ---- ---- ---- 176.30 +1.10 175.20 2020 ---- ---- ---- ---- 178.60 +1.10 177.50 2025 ---- ---- ---- ---- 181.00 +1.10 179.90 2030 ---- ---- ---- ---- 183.40 +1.10 182.30 2035 ---- ---- ---- ---- 185.90 +1.10 184.80 2040 ---- ---- ---- ---- 188.40 +1.20 187.20 2045 ---- ---- ---- ---- 190.90 +1.20 189.70 2050 ---- ---- ---- ---- 193.40 +1.20 192.20 2055 ---- ---- ---- ---- 195.90 +1.10 194.80 2060 ---- ---- ---- ---- 198.50 +1.10 197.40 2065 ---- ---- ---- ---- 201.10 +1.10 200.00 2070 ---- ---- ---- ---- 203.80 +1.20 202.60 2075 ---- ---- ---- ---- 206.50 +1.20 205.30 2080 ---- ---- ---- ---- 209.20 +1.30 207.90 2085 ---- ---- ---- ---- 211.90 +1.20 210.70 2090 ---- ---- ---- ---- 214.60 +1.20 213.40 2095 ---- ---- ---- ---- 217.40 +1.20 216.20 2100 ---- ---- ---- ---- 220.20 +1.20 219.00 2105 ---- ---- ---- ---- 223.10 +1.30 221.80 2110 ---- ---- ---- ---- 226.00 +1.30 224.70 2115 ---- ---- ---- ---- 228.90 +1.30 227.60 2120 ---- ---- ---- ---- 231.80 +1.30 230.50 2125 ---- ---- ---- ---- 234.80 +1.30 233.50 2130 ---- ---- ---- ---- 237.80 +1.40 236.40 2135 ---- ---- ---- ---- 240.80 +1.30 239.50 2140 ---- ---- ---- ---- 243.80 +1.30 242.50 2145 ---- ---- ---- ---- 246.90 +1.30 245.60 2150 ---- ---- ---- ---- 250.00 +1.30 248.70 2155 ---- ---- ---- ---- 253.20 +1.40 251.80 2160 ---- ---- ---- ---- 256.30 +1.40 254.90 2165 ---- ---- ---- ---- 259.50 +1.40 258.10 2170 ---- ---- ---- ---- 262.70 +1.40 261.30 2175 ---- ---- ---- ---- 266.00 +1.40 264.60 2180 ---- ---- ---- ---- 269.30 +1.50 267.80 2185 ---- ---- ---- ---- 272.50 +1.40 271.10 2190 ---- ---- ---- ---- 275.90 +1.50 274.40 2195 ---- ---- ---- ---- 279.20 +1.40 277.80 2200 ---- ---- ---- ---- 282.60 +1.50 281.10 2205 ---- ---- ---- ---- 286.00 +1.50 284.50 2210 ---- ---- ---- ---- 289.40 +1.50 287.90 2215 ---- ---- ---- ---- 292.80 +1.50 291.30 2220 ---- ---- ---- ---- 296.30 +1.50 294.80 2225 ---- ---- ---- ---- 299.70 +1.50 298.20 2230 ---- ---- ---- ---- 303.20 +1.50 301.70 2235 ---- ---- ---- ---- 306.80 +1.60 305.20 2240 ---- ---- ---- ---- 310.30 +1.50 308.80 2245 ---- ---- ---- ---- 313.80 +1.50 312.30 2250 ---- ---- ---- ---- 317.40 +1.50 315.90 2255 ---- ---- ---- ---- 321.00 +1.60 319.40 2260 ---- ---- ---- ---- 324.60 +1.60 323.00 2265 ---- ---- ---- ---- 328.20 +1.50 326.70 2270 ---- ---- ---- ---- 331.90 +1.60 330.30 2275 ---- ---- ---- ---- 335.50 +1.60 333.90 2280 ---- ---- ---- ---- 339.20 +1.60 337.60 2285 ---- ---- ---- ---- 342.90 +1.60 341.30 2290 ---- ---- ---- ---- 346.60 +1.60 345.00 2295 ---- ---- ---- ---- 350.30 +1.60 348.70 2300 ---- ---- ---- ---- 354.00 +1.60 352.40 2305 ---- ---- ---- ---- 357.80 +1.70 356.10 2310 ---- ---- ---- ---- 361.50 +1.60 359.90 2315 ---- ---- ---- ---- 365.30 +1.70 363.60 2320 ---- ---- ---- ---- 369.10 +1.70 367.40 2325 ---- ---- ---- ---- 372.80 +1.70 371.10 2330 ---- ---- ---- ---- 376.60 +1.70 374.90 2335 ---- ---- ---- ---- 380.40 +1.70 378.70 2340 ---- ---- ---- ---- 384.30 +1.80 382.50 2345 ---- ---- ---- ---- 388.10 +1.70 386.40 2350 ---- ---- ---- ---- 391.90 +1.70 390.20 2355 ---- ---- ---- ---- 395.80 +1.80 394.00 2360 ---- ---- ---- ---- 399.60 +1.70 397.90 2365 ---- ---- ---- ---- 403.50 +1.70 401.80 2370 ---- ---- ---- ---- 407.40 +1.80 405.60 2375 ---- ---- ---- ---- 411.30 +1.80 409.50 2380 ---- ---- ---- ---- 415.20 +1.80 413.40 2385 ---- ---- ---- ---- 419.10 +1.80 417.30 2390 ---- ---- ---- ---- 423.00 +1.80 421.20 2400 ---- ---- ---- ---- 430.90 +1.80 429.10 2410 ---- ---- ---- ---- 438.80 +1.80 437.00 2420 ---- ---- ---- ---- 446.80 +1.90 444.90 2425 ---- ---- ---- ---- 450.70 +1.80 448.90 2430 ---- ---- ---- ---- 454.70 +1.80 452.90 2440 ---- ---- ---- ---- 462.80 +1.90 460.90 2450 ---- ---- ---- ---- 470.80 +1.90 468.90 2460 ---- ---- ---- ---- 478.90 +1.90 477.00 2470 ---- ---- ---- ---- 487.00 +1.90 485.10 2475 ---- ---- ---- ---- 491.10 +1.90 489.20 2480 ---- ---- ---- ---- 495.20 +1.90 493.30 2500 ---- ---- ---- ---- 511.60 +1.90 509.70 2525 ---- ---- ---- ---- 532.30 +2.00 530.30 2550 ---- ---- ---- ---- 553.20 +2.00 551.20 2575 ---- ---- ---- ---- 574.20 +2.00 572.20 2600 ---- ---- ---- ---- 595.50 +2.10 593.40 2625 ---- ---- ---- ---- 616.80 +2.10 614.70 2650 ---- ---- ---- ---- 638.40 +2.20 636.20 2675 ---- ---- ---- ---- 660.10 +2.20 657.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 38.80 +.20 38.60 1350 ---- ---- ---- ---- 41.40 +.20 41.20 1375 ---- ---- ---- ---- 44.20 +.20 44.00 1400 ---- ---- ---- ---- 47.10 +.20 46.90 1425 ---- ---- ---- ---- 50.20 +.30 49.90 1450 ---- ---- ---- ---- 53.30 +.30 53.00 1475 ---- ---- ---- ---- 56.70 +.40 56.30 1500 ---- ---- ---- ---- 60.10 +.30 59.80 1520 ---- ---- ---- ---- 63.00 +.40 62.60 1525 ---- ---- ---- ---- 63.70 +.30 63.40 1530 ---- ---- ---- ---- 64.50 +.40 64.10 1540 ---- ---- ---- ---- 66.00 +.40 65.60 1550 ---- ---- ---- ---- 67.50 +.40 67.10 1560 ---- ---- ---- ---- 69.00 +.30 68.70 1570 ---- ---- ---- ---- 70.60 +.40 70.20 1575 ---- ---- ---- ---- 71.40 +.40 71.00 1580 ---- ---- ---- ---- 72.20 +.40 71.80 1590 ---- ---- ---- ---- 73.80 +.40 73.40 1600 ---- ---- ---- ---- 75.50 +.40 75.10 1610 ---- ---- ---- ---- 77.20 +.50 76.70 1615 ---- ---- ---- ---- 78.00 +.40 77.60 1620 ---- ---- ---- ---- 78.90 +.50 78.40 1625 ---- ---- ---- ---- 79.80 +.50 79.30 1630 ---- ---- ---- ---- 80.60 +.40 80.20 1635 ---- ---- ---- ---- 81.50 +.50 81.00 1640 ---- ---- ---- ---- 82.40 +.50 81.90 1645 ---- ---- ---- ---- 83.30 +.50 82.80 1650 ---- ---- ---- ---- 84.20 +.50 83.70 1655 ---- ---- ---- ---- 85.10 +.50 84.60 1660 ---- ---- ---- ---- 86.00 +.50 85.50 1665 ---- ---- ---- ---- 86.90 +.50 86.40 1670 ---- ---- ---- ---- 87.90 +.50 87.40 1675 ---- ---- ---- ---- 88.80 +.50 88.30 1680 ---- ---- ---- ---- 89.80 +.60 89.20 1685 ---- ---- ---- ---- 90.70 +.50 90.20 1690 ---- ---- ---- ---- 91.70 +.60 91.10 1695 ---- ---- ---- ---- 92.60 +.50 92.10 1700 ---- ---- ---- ---- 93.60 +.50 93.10 1705 ---- ---- ---- ---- 94.60 +.60 94.00 1710 ---- ---- ---- ---- 95.60 +.60 95.00 1715 ---- ---- ---- ---- 96.60 +.60 96.00 1720 ---- ---- ---- ---- 97.60 +.60 97.00 1725 ---- ---- ---- ---- 98.60 +.60 98.00 1730 ---- ---- ---- ---- 99.60 +.50 99.10 1735 ---- ---- ---- ---- 100.70 +.60 100.10 1740 ---- ---- ---- ---- 101.70 +.60 101.10 1745 ---- ---- ---- ---- 102.80 +.60 102.20 1750 ---- ---- ---- ---- 103.80 +.60 103.20 1755 ---- ---- ---- ---- 104.90 +.60 104.30 1760 ---- ---- ---- ---- 106.00 +.60 105.40 1765 ---- ---- ---- ---- 107.10 +.60 106.50 1770 ---- ---- ---- ---- 108.20 +.60 107.60 1775 ---- ---- ---- ---- 109.30 +.60 108.70 1780 ---- ---- ---- ---- 110.50 +.70 109.80 1785 ---- ---- ---- ---- 111.60 +.70 110.90 1790 ---- ---- ---- ---- 112.80 +.70 112.10 1795 ---- ---- ---- ---- 113.90 +.60 113.30 1800 ---- ---- ---- ---- 115.10 +.60 114.50 1805 ---- ---- ---- ---- 116.40 +.70 115.70 1810 ---- ---- ---- ---- 117.60 +.70 116.90 1815 ---- ---- ---- ---- 118.80 +.70 118.10 1820 ---- ---- ---- ---- 120.10 +.70 119.40 1825 ---- ---- ---- ---- 121.40 +.70 120.70 1830 ---- ---- ---- ---- 122.70 +.80 121.90 1835 ---- ---- ---- ---- 124.00 +.70 123.30 1840 ---- ---- ---- ---- 125.30 +.70 124.60 1845 ---- ---- ---- ---- 126.70 +.80 125.90 1850 ---- ---- ---- ---- 128.10 +.80 127.30 1855 ---- ---- ---- ---- 129.50 +.80 128.70 1860 ---- ---- ---- ---- 130.90 +.80 130.10 1865 ---- ---- ---- ---- 132.40 +.80 131.60 1870 ---- ---- ---- ---- 133.90 +.80 133.10 1875 ---- ---- ---- ---- 135.40 +.80 134.60 1880 ---- ---- ---- ---- 136.90 +.80 136.10 1885 ---- ---- ---- ---- 138.50 +.90 137.60 1890 ---- ---- ---- ---- 140.00 +.80 139.20 1895 ---- ---- ---- ---- 141.60 +.80 140.80 1900 ---- ---- ---- ---- 143.30 +.90 142.40 1905 ---- ---- ---- ---- 145.00 +.90 144.10 1910 ---- ---- ---- ---- 146.70 +.90 145.80 1915 ---- ---- ---- ---- 148.40 +.90 147.50 1920 ---- ---- ---- ---- 150.20 +.90 149.30 1925 ---- ---- ---- ---- 152.00 +.90 151.10 1930 ---- ---- ---- ---- 153.80 +.90 152.90 1935 ---- ---- ---- ---- 155.60 +.90 154.70 1940 ---- ---- ---- ---- 157.50 +.90 156.60 1945 ---- ---- ---- ---- 159.50 +1.00 158.50 1950 ---- ---- ---- ---- 161.40 +.90 160.50 1955 ---- ---- ---- ---- 163.40 +1.00 162.40 1960 ---- ---- ---- ---- 165.40 +1.00 164.40 1965 ---- ---- ---- ---- 167.40 +.90 166.50 1970 ---- ---- ---- ---- 169.50 +1.00 168.50 1975 ---- ---- ---- ---- 171.60 +1.00 170.60 1980 ---- ---- ---- ---- 173.80 +1.00 172.80 1985 ---- ---- ---- ---- 175.90 +1.00 174.90 1990 ---- ---- ---- ---- 178.10 +1.00 177.10 1995 ---- ---- ---- ---- 180.30 +1.00 179.30 2000 ---- ---- ---- ---- 182.60 +1.10 181.50 2005 ---- ---- ---- ---- 184.80 +1.00 183.80 2010 ---- ---- ---- ---- 187.10 +1.00 186.10 2015 ---- ---- ---- ---- 189.50 +1.10 188.40 2020 ---- ---- ---- ---- 191.80 +1.00 190.80 2025 ---- ---- ---- ---- 194.20 +1.10 193.10 2030 ---- ---- ---- ---- 196.60 +1.10 195.50 2035 ---- ---- ---- ---- 199.00 +1.10 197.90 2040 ---- ---- ---- ---- 201.50 +1.10 200.40 2045 ---- ---- ---- ---- 204.00 +1.10 202.90 2050 ---- ---- ---- ---- 206.50 +1.10 205.40 2055 ---- ---- ---- ---- 209.00 +1.10 207.90 2060 ---- ---- ---- ---- 211.60 +1.10 210.50 2065 ---- ---- ---- ---- 214.20 +1.20 213.00 2070 ---- ---- ---- ---- 216.80 +1.20 215.60 2075 ---- ---- ---- ---- 219.50 +1.20 218.30 2080 ---- ---- ---- ---- 222.10 +1.20 220.90 2085 ---- ---- ---- ---- 224.80 +1.20 223.60 2090 ---- ---- ---- ---- 227.60 +1.20 226.40 2095 ---- ---- ---- ---- 230.30 +1.20 229.10 2100 ---- ---- ---- ---- 233.10 +1.20 231.90 2105 ---- ---- ---- ---- 235.90 +1.20 234.70 2110 ---- ---- ---- ---- 238.80 +1.30 237.50 2115 ---- ---- ---- ---- 241.70 +1.30 240.40 2120 ---- ---- ---- ---- 244.60 +1.30 243.30 2125 ---- ---- ---- ---- 247.50 +1.30 246.20 2130 ---- ---- ---- ---- 250.50 +1.30 249.20 2135 ---- ---- ---- ---- 253.50 +1.30 252.20 2140 ---- ---- ---- ---- 256.50 +1.30 255.20 2145 ---- ---- ---- ---- 259.50 +1.30 258.20 2150 ---- ---- ---- ---- 262.60 +1.30 261.30 2155 ---- ---- ---- ---- 265.70 +1.30 264.40 2160 ---- ---- ---- ---- 268.90 +1.40 267.50 2165 ---- ---- ---- ---- 272.00 +1.30 270.70 2170 ---- ---- ---- ---- 275.20 +1.30 273.90 2175 ---- ---- ---- ---- 278.50 +1.40 277.10 2180 ---- ---- ---- ---- 281.70 +1.40 280.30 2185 ---- ---- ---- ---- 285.00 +1.40 283.60 2190 ---- ---- ---- ---- 288.30 +1.40 286.90 2195 ---- ---- ---- ---- 291.60 +1.40 290.20 2200 ---- ---- ---- ---- 295.00 +1.50 293.50 2205 ---- ---- ---- ---- 298.30 +1.40 296.90 2210 ---- ---- ---- ---- 301.70 +1.40 300.30 2215 ---- ---- ---- ---- 305.10 +1.40 303.70 2220 ---- ---- ---- ---- 308.60 +1.50 307.10 2225 ---- ---- ---- ---- 312.00 +1.40 310.60 2230 ---- ---- ---- ---- 315.50 +1.40 314.10 2235 ---- ---- ---- ---- 319.00 +1.50 317.50 2240 ---- ---- ---- ---- 322.50 +1.40 321.10 2245 ---- ---- ---- ---- 326.10 +1.50 324.60 2250 ---- ---- ---- ---- 329.60 +1.50 328.10 2255 ---- ---- ---- ---- 333.20 +1.50 331.70 2260 ---- ---- ---- ---- 336.80 +1.50 335.30 2265 ---- ---- ---- ---- 340.40 +1.50 338.90 2270 ---- ---- ---- ---- 344.10 +1.60 342.50 2275 ---- ---- ---- ---- 347.70 +1.50 346.20 2280 ---- ---- ---- ---- 351.40 +1.60 349.80 2285 ---- ---- ---- ---- 355.10 +1.60 353.50 2290 ---- ---- ---- ---- 358.70 +1.50 357.20 2295 ---- ---- ---- ---- 362.40 +1.50 360.90 2300 ---- ---- ---- ---- 366.20 +1.60 364.60 2305 ---- ---- ---- ---- 369.90 +1.60 368.30 2310 ---- ---- ---- ---- 373.60 +1.60 372.00 2315 ---- ---- ---- ---- 377.40 +1.60 375.80 2320 ---- ---- ---- ---- 381.20 +1.70 379.50 2325 ---- ---- ---- ---- 384.90 +1.60 383.30 2330 ---- ---- ---- ---- 388.70 +1.60 387.10 2335 ---- ---- ---- ---- 392.50 +1.60 390.90 2340 ---- ---- ---- ---- 396.30 +1.60 394.70 2345 ---- ---- ---- ---- 400.20 +1.70 398.50 2350 ---- ---- ---- ---- 404.00 +1.70 402.30 2355 ---- ---- ---- ---- 407.80 +1.60 406.20 2360 ---- ---- ---- ---- 411.70 +1.70 410.00 2365 ---- ---- ---- ---- 415.60 +1.70 413.90 2370 ---- ---- ---- ---- 419.40 +1.70 417.70 2375 ---- ---- ---- ---- 423.30 +1.70 421.60 2380 ---- ---- ---- ---- 427.20 +1.70 425.50 2385 ---- ---- ---- ---- 431.10 +1.70 429.40 2390 ---- ---- ---- ---- 435.00 +1.70 433.30 2395 ---- ---- ---- ---- 438.90 +1.70 437.20 2400 ---- ---- ---- ---- 442.90 +1.80 441.10 2410 ---- ---- ---- ---- 450.70 +1.70 449.00 2420 ---- ---- ---- ---- 458.70 +1.80 456.90 2425 ---- ---- ---- ---- 462.60 +1.70 460.90 2430 ---- ---- ---- ---- 466.60 +1.80 464.80 2440 ---- ---- ---- ---- 474.60 +1.80 472.80 2450 ---- ---- ---- ---- 482.60 +1.80 480.80 2460 ---- ---- ---- ---- 490.70 +1.80 488.90 2470 ---- ---- ---- ---- 498.80 +1.80 497.00 2475 ---- ---- ---- ---- 502.90 +1.90 501.00 2480 ---- ---- ---- ---- 506.90 +1.80 505.10 2490 ---- ---- ---- ---- 515.10 +1.90 513.20 2500 ---- ---- ---- ---- 523.30 +1.90 521.40 2525 ---- ---- ---- ---- 543.90 +1.90 542.00 2550 ---- ---- ---- ---- 564.70 +2.00 562.70 2575 ---- ---- ---- ---- 585.60 +2.00 583.60 2600 ---- ---- ---- ---- 606.70 +2.00 604.70 2625 ---- ---- ---- ---- 628.00 +2.00 626.00 2650 ---- ---- ---- ---- 649.50 +2.10 647.40 2675 ---- ---- ---- ---- 671.00 +2.10 668.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 50.40 +.20 50.20 1375 ---- ---- ---- ---- 53.50 +.30 53.20 1400 ---- ---- ---- ---- 56.60 +.20 56.40 1425 ---- ---- ---- ---- 59.90 +.30 59.60 1450 ---- ---- ---- ---- 63.30 +.30 63.00 1475 ---- ---- ---- ---- 66.90 +.40 66.50 1500 ---- ---- ---- ---- 70.50 +.30 70.20 1525 ---- ---- ---- ---- 74.30 +.30 74.00 1530 ---- ---- ---- ---- 75.10 +.40 74.70 1540 ---- ---- ---- ---- 76.70 +.40 76.30 1550 ---- ---- ---- ---- 78.30 +.40 77.90 1560 ---- ---- ---- ---- 79.90 +.40 79.50 1570 ---- ---- ---- ---- 81.60 +.50 81.10 1575 ---- ---- ---- ---- 82.40 +.40 82.00 1580 ---- ---- ---- ---- 83.20 +.40 82.80 1590 ---- ---- ---- ---- 84.90 +.40 84.50 1600 ---- ---- ---- ---- 86.60 +.40 86.20 1610 ---- ---- ---- ---- 88.40 +.50 87.90 1620 ---- ---- ---- ---- 90.10 +.40 89.70 1625 ---- ---- ---- ---- 91.00 +.50 90.50 1630 ---- ---- ---- ---- 91.90 +.50 91.40 1635 ---- ---- ---- ---- 92.80 +.50 92.30 1640 ---- ---- ---- ---- 93.70 +.50 93.20 1645 ---- ---- ---- ---- 94.60 +.40 94.20 1650 ---- ---- ---- ---- 95.60 +.50 95.10 1655 ---- ---- ---- ---- 96.50 +.50 96.00 1660 ---- ---- ---- ---- 97.40 +.50 96.90 1665 ---- ---- ---- ---- 98.40 +.50 97.90 1670 ---- ---- ---- ---- 99.30 +.50 98.80 1675 ---- ---- ---- ---- 100.30 +.50 99.80 1680 ---- ---- ---- ---- 101.20 +.50 100.70 1685 ---- ---- ---- ---- 102.20 +.50 101.70 1690 ---- ---- ---- ---- 103.20 +.50 102.70 1695 ---- ---- ---- ---- 104.20 +.60 103.60 1700 ---- ---- ---- ---- 105.20 +.60 104.60 1705 ---- ---- ---- ---- 106.20 +.60 105.60 1710 ---- ---- ---- ---- 107.20 +.60 106.60 1715 ---- ---- ---- ---- 108.20 +.60 107.60 1720 ---- ---- ---- ---- 109.20 +.60 108.60 1725 ---- ---- ---- ---- 110.20 +.60 109.60 1730 ---- ---- ---- ---- 111.30 +.60 110.70 1735 ---- ---- ---- ---- 112.30 +.60 111.70 1740 ---- ---- ---- ---- 113.30 +.60 112.70 1745 ---- ---- ---- ---- 114.40 +.60 113.80 1750 ---- ---- ---- ---- 115.50 +.70 114.80 1755 ---- ---- ---- ---- 116.50 +.60 115.90 1760 ---- ---- ---- ---- 117.60 +.60 117.00 1765 ---- ---- ---- ---- 118.70 +.60 118.10 1770 ---- ---- ---- ---- 119.80 +.60 119.20 1775 ---- ---- ---- ---- 120.90 +.60 120.30 1780 ---- ---- ---- ---- 122.00 +.60 121.40 1785 ---- ---- ---- ---- 123.20 +.70 122.50 1790 ---- ---- ---- ---- 124.30 +.70 123.60 1795 ---- ---- ---- ---- 125.50 +.70 124.80 1800 ---- ---- ---- ---- 126.60 +.60 126.00 1805 ---- ---- ---- ---- 127.80 +.70 127.10 1810 ---- ---- ---- ---- 129.00 +.70 128.30 1815 ---- ---- ---- ---- 130.20 +.70 129.50 1820 ---- ---- ---- ---- 131.40 +.70 130.70 1825 ---- ---- ---- ---- 132.70 +.70 132.00 1830 ---- ---- ---- ---- 134.00 +.80 133.20 1835 ---- ---- ---- ---- 135.20 +.70 134.50 1840 ---- ---- ---- ---- 136.50 +.70 135.80 1845 ---- ---- ---- ---- 137.80 +.70 137.10 1850 ---- ---- ---- ---- 139.20 +.80 138.40 1855 ---- ---- ---- ---- 140.50 +.70 139.80 1860 ---- ---- ---- ---- 141.90 +.80 141.10 1865 ---- ---- ---- ---- 143.30 +.80 142.50 1870 ---- ---- ---- ---- 144.70 +.80 143.90 1875 ---- ---- ---- ---- 146.10 +.70 145.40 1880 ---- ---- ---- ---- 147.60 +.80 146.80 1885 ---- ---- ---- ---- 149.10 +.80 148.30 1890 ---- ---- ---- ---- 150.60 +.80 149.80 1895 ---- ---- ---- ---- 152.10 +.80 151.30 1900 ---- ---- ---- ---- 153.70 +.80 152.90 1905 ---- ---- ---- ---- 155.30 +.80 154.50 1910 ---- ---- ---- ---- 156.90 +.80 156.10 1915 ---- ---- ---- ---- 158.60 +.90 157.70 1920 ---- ---- ---- ---- 160.20 +.80 159.40 1925 ---- ---- ---- ---- 161.90 +.80 161.10 1930 ---- ---- ---- ---- 163.70 +.90 162.80 1935 ---- ---- ---- ---- 165.40 +.80 164.60 1940 ---- ---- ---- ---- 167.20 +.90 166.30 1945 ---- ---- ---- ---- 169.10 +.90 168.20 1950 ---- ---- ---- ---- 170.90 +.90 170.00 1955 ---- ---- ---- ---- 172.80 +.90 171.90 1960 ---- ---- ---- ---- 174.80 +1.00 173.80 1965 ---- ---- ---- ---- 176.70 +.90 175.80 1970 ---- ---- ---- ---- 178.70 +.90 177.80 1975 ---- ---- ---- ---- 180.70 +.90 179.80 1980 ---- ---- ---- ---- 182.80 +1.00 181.80 1985 ---- ---- ---- ---- 184.90 +1.00 183.90 1990 ---- ---- ---- ---- 187.00 +1.00 186.00 1995 ---- ---- ---- ---- 189.10 +1.00 188.10 2000 ---- ---- ---- ---- 191.30 +1.00 190.30 2005 ---- ---- ---- ---- 193.50 +1.00 192.50 2010 ---- ---- ---- ---- 195.70 +1.00 194.70 2015 ---- ---- ---- ---- 198.00 +1.10 196.90 2020 ---- ---- ---- ---- 200.20 +1.00 199.20 2025 ---- ---- ---- ---- 202.60 +1.10 201.50 2030 ---- ---- ---- ---- 204.90 +1.10 203.80 2035 ---- ---- ---- ---- 207.30 +1.10 206.20 2040 ---- ---- ---- ---- 209.60 +1.00 208.60 2045 ---- ---- ---- ---- 212.10 +1.10 211.00 2050 ---- ---- ---- ---- 214.50 +1.10 213.40 2055 ---- ---- ---- ---- 217.00 +1.10 215.90 2060 ---- ---- ---- ---- 219.50 +1.10 218.40 2065 ---- ---- ---- ---- 222.00 +1.10 220.90 2070 ---- ---- ---- ---- 224.50 +1.10 223.40 2075 ---- ---- ---- ---- 227.10 +1.10 226.00 2080 ---- ---- ---- ---- 229.70 +1.20 228.50 2085 ---- ---- ---- ---- 232.30 +1.10 231.20 2090 ---- ---- ---- ---- 235.00 +1.20 233.80 2095 ---- ---- ---- ---- 237.60 +1.10 236.50 2100 ---- ---- ---- ---- 240.30 +1.10 239.20 2105 ---- ---- ---- ---- 243.10 +1.20 241.90 2110 ---- ---- ---- ---- 245.80 +1.10 244.70 2115 ---- ---- ---- ---- 248.60 +1.20 247.40 2120 ---- ---- ---- ---- 251.50 +1.30 250.20 2125 ---- ---- ---- ---- 254.30 +1.20 253.10 2130 ---- ---- ---- ---- 257.20 +1.20 256.00 2135 ---- ---- ---- ---- 260.10 +1.20 258.90 2140 ---- ---- ---- ---- 263.00 +1.20 261.80 2145 ---- ---- ---- ---- 266.00 +1.30 264.70 2150 ---- ---- ---- ---- 269.00 +1.30 267.70 2155 ---- ---- ---- ---- 272.00 +1.30 270.70 2160 ---- ---- ---- ---- 275.10 +1.30 273.80 2165 ---- ---- ---- ---- 278.20 +1.30 276.90 2170 ---- ---- ---- ---- 281.30 +1.30 280.00 2175 ---- ---- ---- ---- 284.40 +1.30 283.10 2180 ---- ---- ---- ---- 287.60 +1.30 286.30 2185 ---- ---- ---- ---- 290.80 +1.30 289.50 2190 ---- ---- ---- ---- 294.00 +1.30 292.70 2195 ---- ---- ---- ---- 297.30 +1.40 295.90 2200 ---- ---- ---- ---- 300.50 +1.30 299.20 2205 ---- ---- ---- ---- 303.80 +1.30 302.50 2210 ---- ---- ---- ---- 307.20 +1.40 305.80 2215 ---- ---- ---- ---- 310.50 +1.30 309.20 2220 ---- ---- ---- ---- 313.90 +1.40 312.50 2225 ---- ---- ---- ---- 317.30 +1.40 315.90 2230 ---- ---- ---- ---- 320.70 +1.40 319.30 2235 ---- ---- ---- ---- 324.20 +1.40 322.80 2240 ---- ---- ---- ---- 327.60 +1.40 326.20 2245 ---- ---- ---- ---- 331.10 +1.40 329.70 2250 ---- ---- ---- ---- 334.60 +1.40 333.20 2255 ---- ---- ---- ---- 338.20 +1.50 336.70 2260 ---- ---- ---- ---- 341.70 +1.40 340.30 2265 ---- ---- ---- ---- 345.30 +1.50 343.80 2270 ---- ---- ---- ---- 348.90 +1.50 347.40 2275 ---- ---- ---- ---- 352.50 +1.50 351.00 2280 ---- ---- ---- ---- 356.10 +1.50 354.60 2285 ---- ---- ---- ---- 359.80 +1.50 358.30 2290 ---- ---- ---- ---- 363.40 +1.50 361.90 2295 ---- ---- ---- ---- 367.10 +1.50 365.60 2300 ---- ---- ---- ---- 370.80 +1.50 369.30 2305 ---- ---- ---- ---- 374.50 +1.50 373.00 2310 ---- ---- ---- ---- 378.20 +1.50 376.70 2315 ---- ---- ---- ---- 381.90 +1.50 380.40 2320 ---- ---- ---- ---- 385.70 +1.60 384.10 2325 ---- ---- ---- ---- 389.40 +1.50 387.90 2330 ---- ---- ---- ---- 393.20 +1.60 391.60 2335 ---- ---- ---- ---- 397.00 +1.60 395.40 2340 ---- ---- ---- ---- 400.70 +1.50 399.20 2345 ---- ---- ---- ---- 404.50 +1.50 403.00 2350 ---- ---- ---- ---- 408.40 +1.60 406.80 2355 ---- ---- ---- ---- 412.20 +1.60 410.60 2360 ---- ---- ---- ---- 416.00 +1.60 414.40 2365 ---- ---- ---- ---- 419.80 +1.60 418.20 2370 ---- ---- ---- ---- 423.70 +1.60 422.10 2375 ---- ---- ---- ---- 427.60 +1.70 425.90 2380 ---- ---- ---- ---- 431.40 +1.60 429.80 2385 ---- ---- ---- ---- 435.30 +1.60 433.70 2390 ---- ---- ---- ---- 439.20 +1.60 437.60 2400 ---- ---- ---- ---- 447.00 +1.70 445.30 2410 ---- ---- ---- ---- 454.80 +1.60 453.20 2420 ---- ---- ---- ---- 462.70 +1.70 461.00 2425 ---- ---- ---- ---- 466.70 +1.70 465.00 2430 ---- ---- ---- ---- 470.60 +1.70 468.90 2440 ---- ---- ---- ---- 478.60 +1.70 476.90 2450 ---- ---- ---- ---- 486.50 +1.70 484.80 2460 ---- ---- ---- ---- 494.60 +1.80 492.80 2470 ---- ---- ---- ---- 502.60 +1.70 500.90 2475 ---- ---- ---- ---- 506.60 +1.70 504.90 2480 ---- ---- ---- ---- 510.70 +1.80 508.90 2500 ---- ---- ---- ---- 526.90 +1.70 525.20 2525 ---- ---- ---- ---- 547.40 +1.80 545.60 2550 ---- ---- ---- ---- 568.10 +1.90 566.20 2575 ---- ---- ---- ---- 588.90 +1.80 587.10 2600 ---- ---- ---- ---- 609.90 +1.90 608.00 2625 ---- ---- ---- ---- 631.10 +1.90 629.20 2650 ---- ---- ---- ---- 652.40 +2.00 650.40 2675 ---- ---- ---- ---- 673.80 +1.90 671.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 59.60 +.30 59.30 1375 ---- ---- ---- ---- 62.90 +.30 62.60 1400 ---- ---- ---- ---- 66.30 +.30 66.00 1425 ---- ---- ---- ---- 69.80 +.30 69.50 1450 ---- ---- ---- ---- 73.40 +.30 73.10 1475 ---- ---- ---- ---- 77.20 +.40 76.80 1500 ---- ---- ---- ---- 81.10 +.40 80.70 1525 ---- ---- ---- ---- 85.10 +.40 84.70 1550 ---- ---- ---- ---- 89.20 +.40 88.80 1560 ---- ---- ---- ---- 90.90 +.50 90.40 1570 ---- ---- ---- ---- 92.60 +.50 92.10 1575 ---- ---- ---- ---- 93.40 +.40 93.00 1580 ---- ---- ---- ---- 94.30 +.40 93.90 1590 ---- ---- ---- ---- 96.10 +.50 95.60 1600 ---- ---- ---- ---- 97.80 +.40 97.40 1610 ---- ---- ---- ---- 99.60 +.40 99.20 1620 ---- ---- ---- ---- 101.50 +.50 101.00 1625 ---- ---- ---- ---- 102.40 +.50 101.90 1630 ---- ---- ---- ---- 103.30 +.50 102.80 1640 ---- ---- ---- ---- 105.20 +.50 104.70 1650 ---- ---- ---- ---- 107.10 +.50 106.60 1655 ---- ---- ---- ---- 108.00 +.50 107.50 1660 ---- ---- ---- ---- 109.00 +.50 108.50 1665 ---- ---- ---- ---- 109.90 +.50 109.40 1670 ---- ---- ---- ---- 110.90 +.50 110.40 1675 ---- ---- ---- ---- 111.90 +.50 111.40 1680 ---- ---- ---- ---- 112.90 +.60 112.30 1685 ---- ---- ---- ---- 113.90 +.60 113.30 1690 ---- ---- ---- ---- 114.90 +.60 114.30 1695 ---- ---- ---- ---- 115.90 +.60 115.30 1700 ---- ---- ---- ---- 116.90 +.60 116.30 1705 ---- ---- ---- ---- 117.90 +.60 117.30 1710 ---- ---- ---- ---- 118.90 +.60 118.30 1715 ---- ---- ---- ---- 119.90 +.50 119.40 1720 ---- ---- ---- ---- 121.00 +.60 120.40 1725 ---- ---- ---- ---- 122.00 +.60 121.40 1730 ---- ---- ---- ---- 123.10 +.60 122.50 1735 ---- ---- ---- ---- 124.10 +.60 123.50 1740 ---- ---- ---- ---- 125.20 +.60 124.60 1745 ---- ---- ---- ---- 126.30 +.70 125.60 1750 ---- ---- ---- ---- 127.30 +.60 126.70 1755 ---- ---- ---- ---- 128.40 +.60 127.80 1760 ---- ---- ---- ---- 129.50 +.60 128.90 1765 ---- ---- ---- ---- 130.60 +.60 130.00 1770 ---- ---- ---- ---- 131.70 +.60 131.10 1775 ---- ---- ---- ---- 132.80 +.60 132.20 1780 ---- ---- ---- ---- 133.90 +.60 133.30 1785 ---- ---- ---- ---- 135.10 +.70 134.40 1790 ---- ---- ---- ---- 136.20 +.60 135.60 1795 ---- ---- ---- ---- 137.40 +.70 136.70 1800 ---- ---- ---- ---- 138.50 +.60 137.90 1805 ---- ---- ---- ---- 139.70 +.70 139.00 1810 ---- ---- ---- ---- 140.90 +.70 140.20 1815 ---- ---- ---- ---- 142.10 +.70 141.40 1820 ---- ---- ---- ---- 143.30 +.70 142.60 1825 ---- ---- ---- ---- 144.60 +.70 143.90 1830 ---- ---- ---- ---- 145.80 +.70 145.10 1835 ---- ---- ---- ---- 147.10 +.70 146.40 1840 ---- ---- ---- ---- 148.40 +.80 147.60 1845 ---- ---- ---- ---- 149.70 +.80 148.90 1850 ---- ---- ---- ---- 151.00 +.80 150.20 1855 ---- ---- ---- ---- 152.30 +.70 151.60 1860 ---- ---- ---- ---- 153.70 +.80 152.90 1865 ---- ---- ---- ---- 155.00 +.70 154.30 1870 ---- ---- ---- ---- 156.40 +.70 155.70 1875 ---- ---- ---- ---- 157.80 +.70 157.10 1880 ---- ---- ---- ---- 159.30 +.80 158.50 1885 ---- ---- ---- ---- 160.70 +.70 160.00 1890 ---- ---- ---- ---- 162.20 +.80 161.40 1895 ---- ---- ---- ---- 163.70 +.80 162.90 1900 ---- ---- ---- ---- 165.30 +.80 164.50 1905 ---- ---- ---- ---- 166.80 +.80 166.00 1910 ---- ---- ---- ---- 168.40 +.80 167.60 1915 ---- ---- ---- ---- 170.00 +.80 169.20 1920 ---- ---- ---- ---- 171.70 +.90 170.80 1925 ---- ---- ---- ---- 173.30 +.80 172.50 1930 ---- ---- ---- ---- 175.00 +.80 174.20 1935 ---- ---- ---- ---- 176.80 +.90 175.90 1940 ---- ---- ---- ---- 178.50 +.90 177.60 1945 ---- ---- ---- ---- 180.30 +.90 179.40 1950 ---- ---- ---- ---- 182.10 +.90 181.20 1955 ---- ---- ---- ---- 184.00 +.90 183.10 1960 ---- ---- ---- ---- 185.90 +.90 185.00 1965 ---- ---- ---- ---- 187.80 +.90 186.90 1970 ---- ---- ---- ---- 189.70 +.90 188.80 1975 ---- ---- ---- ---- 191.70 +.90 190.80 1980 ---- ---- ---- ---- 193.80 +1.00 192.80 1985 ---- ---- ---- ---- 195.80 +.90 194.90 1990 ---- ---- ---- ---- 197.90 +1.00 196.90 1995 ---- ---- ---- ---- 200.00 +1.00 199.00 2000 ---- ---- ---- ---- 202.10 +.90 201.20 2005 ---- ---- ---- ---- 204.30 +1.00 203.30 2010 ---- ---- ---- ---- 206.50 +1.00 205.50 2015 ---- ---- ---- ---- 208.70 +1.00 207.70 2020 ---- ---- ---- ---- 211.00 +1.00 210.00 2025 ---- ---- ---- ---- 213.30 +1.10 212.20 2030 ---- ---- ---- ---- 215.60 +1.00 214.60 2035 ---- ---- ---- ---- 217.90 +1.00 216.90 2040 ---- ---- ---- ---- 220.30 +1.10 219.20 2045 ---- ---- ---- ---- 222.70 +1.10 221.60 2050 ---- ---- ---- ---- 225.10 +1.10 224.00 2055 ---- ---- ---- ---- 227.50 +1.00 226.50 2060 ---- ---- ---- ---- 230.00 +1.10 228.90 2065 ---- ---- ---- ---- 232.50 +1.10 231.40 2070 ---- ---- ---- ---- 235.00 +1.10 233.90 2075 ---- ---- ---- ---- 237.50 +1.10 236.40 2080 ---- ---- ---- ---- 240.10 +1.10 239.00 2085 ---- ---- ---- ---- 242.70 +1.10 241.60 2090 ---- ---- ---- ---- 245.30 +1.10 244.20 2095 ---- ---- ---- ---- 248.00 +1.20 246.80 2100 ---- ---- ---- ---- 250.60 +1.10 249.50 2105 ---- ---- ---- ---- 253.40 +1.20 252.20 2110 ---- ---- ---- ---- 256.10 +1.20 254.90 2115 ---- ---- ---- ---- 258.80 +1.10 257.70 2120 ---- ---- ---- ---- 261.60 +1.10 260.50 2125 ---- ---- ---- ---- 264.40 +1.10 263.30 2130 ---- ---- ---- ---- 267.30 +1.20 266.10 2135 ---- ---- ---- ---- 270.20 +1.20 269.00 2140 ---- ---- ---- ---- 273.10 +1.20 271.90 2145 ---- ---- ---- ---- 276.00 +1.20 274.80 2150 ---- ---- ---- ---- 279.00 +1.30 277.70 2155 ---- ---- ---- ---- 282.00 +1.30 280.70 2160 ---- ---- ---- ---- 285.00 +1.30 283.70 2165 ---- ---- ---- ---- 288.00 +1.20 286.80 2170 ---- ---- ---- ---- 291.10 +1.20 289.90 2175 ---- ---- ---- ---- 294.20 +1.20 293.00 2180 ---- ---- ---- ---- 297.40 +1.30 296.10 2185 ---- ---- ---- ---- 300.50 +1.30 299.20 2190 ---- ---- ---- ---- 303.70 +1.30 302.40 2195 ---- ---- ---- ---- 306.90 +1.20 305.70 2200 ---- ---- ---- ---- 310.20 +1.30 308.90 2205 ---- ---- ---- ---- 313.50 +1.30 312.20 2210 ---- ---- ---- ---- 316.80 +1.30 315.50 2215 ---- ---- ---- ---- 320.10 +1.30 318.80 2220 ---- ---- ---- ---- 323.40 +1.30 322.10 2225 ---- ---- ---- ---- 326.80 +1.30 325.50 2230 ---- ---- ---- ---- 330.20 +1.30 328.90 2235 ---- ---- ---- ---- 333.70 +1.40 332.30 2240 ---- ---- ---- ---- 337.10 +1.30 335.80 2245 ---- ---- ---- ---- 340.60 +1.40 339.20 2250 ---- ---- ---- ---- 344.10 +1.40 342.70 2255 ---- ---- ---- ---- 347.60 +1.40 346.20 2260 ---- ---- ---- ---- 351.10 +1.40 349.70 2265 ---- ---- ---- ---- 354.70 +1.40 353.30 2270 ---- ---- ---- ---- 358.20 +1.30 356.90 2275 ---- ---- ---- ---- 361.80 +1.40 360.40 2280 ---- ---- ---- ---- 365.50 +1.50 364.00 2285 ---- ---- ---- ---- 369.10 +1.40 367.70 2290 ---- ---- ---- ---- 372.70 +1.40 371.30 2295 ---- ---- ---- ---- 376.40 +1.40 375.00 2300 ---- ---- ---- ---- 380.10 +1.50 378.60 2305 ---- ---- ---- ---- 383.80 +1.50 382.30 2310 ---- ---- ---- ---- 387.50 +1.50 386.00 2315 ---- ---- ---- ---- 391.20 +1.40 389.80 2320 ---- ---- ---- ---- 395.00 +1.50 393.50 2325 ---- ---- ---- ---- 398.70 +1.50 397.20 2330 ---- ---- ---- ---- 402.50 +1.50 401.00 2335 ---- ---- ---- ---- 406.30 +1.50 404.80 2340 ---- ---- ---- ---- 410.10 +1.50 408.60 2345 ---- ---- ---- ---- 413.90 +1.50 412.40 2350 ---- ---- ---- ---- 417.70 +1.50 416.20 2355 ---- ---- ---- ---- 421.50 +1.50 420.00 2360 ---- ---- ---- ---- 425.30 +1.50 423.80 2365 ---- ---- ---- ---- 429.20 +1.50 427.70 2370 ---- ---- ---- ---- 433.00 +1.50 431.50 2375 ---- ---- ---- ---- 436.90 +1.50 435.40 2380 ---- ---- ---- ---- 440.80 +1.60 439.20 2385 ---- ---- ---- ---- 444.70 +1.60 443.10 2390 ---- ---- ---- ---- 448.50 +1.50 447.00 2395 ---- ---- ---- ---- 452.50 +1.60 450.90 2400 ---- ---- ---- ---- 456.40 +1.60 454.80 2410 ---- ---- ---- ---- 464.20 +1.60 462.60 2420 ---- ---- ---- ---- 472.10 +1.60 470.50 2425 ---- ---- ---- ---- 476.10 +1.60 474.50 2430 ---- ---- ---- ---- 480.00 +1.60 478.40 2440 ---- ---- ---- ---- 488.00 +1.60 486.40 2450 ---- ---- ---- ---- 496.00 +1.70 494.30 2460 ---- ---- ---- ---- 504.00 +1.60 502.40 2470 ---- ---- ---- ---- 512.10 +1.70 510.40 2475 ---- ---- ---- ---- 516.10 +1.70 514.40 2480 ---- ---- ---- ---- 520.10 +1.60 518.50 2490 ---- ---- ---- ---- 528.30 +1.70 526.60 2500 ---- ---- ---- ---- 536.40 +1.70 534.70 2525 ---- ---- ---- ---- 556.90 +1.70 555.20 2550 ---- ---- ---- ---- 577.60 +1.80 575.80 2575 ---- ---- ---- ---- 598.40 +1.80 596.60 2600 ---- ---- ---- ---- 619.40 +1.80 617.60 2625 ---- ---- ---- ---- 640.50 +1.80 638.70 2650 ---- ---- ---- ---- 661.80 +1.90 659.90 2675 ---- ---- ---- ---- 683.20 +1.90 681.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 72.10 +.30 71.80 1400 ---- ---- ---- ---- 75.70 +.30 75.40 1425 ---- ---- ---- ---- 79.40 +.40 79.00 1450 ---- ---- ---- ---- 83.20 +.40 82.80 1475 ---- ---- ---- ---- 87.10 +.40 86.70 1500 ---- ---- ---- ---- 91.10 +.40 90.70 1525 ---- ---- ---- ---- 95.20 +.40 94.80 1550 ---- ---- ---- ---- 99.50 +.40 99.10 1570 ---- ---- ---- ---- 103.00 +.50 102.50 1575 ---- ---- ---- ---- 103.80 +.40 103.40 1580 ---- ---- ---- ---- 104.70 +.40 104.30 1590 ---- ---- ---- ---- 106.50 +.40 106.10 1600 ---- ---- ---- ---- 108.30 +.40 107.90 1610 ---- ---- ---- ---- 110.20 +.50 109.70 1620 ---- ---- ---- ---- 112.00 +.50 111.50 1625 ---- ---- ---- ---- 113.00 +.50 112.50 1630 ---- ---- ---- ---- 113.90 +.50 113.40 1640 ---- ---- ---- ---- 115.80 +.50 115.30 1650 ---- ---- ---- ---- 117.70 +.50 117.20 1660 ---- ---- ---- ---- 119.70 +.60 119.10 1670 ---- ---- ---- ---- 121.60 +.50 121.10 1675 ---- ---- ---- ---- 122.60 +.50 122.10 1680 ---- ---- ---- ---- 123.60 +.50 123.10 1685 ---- ---- ---- ---- 124.60 +.50 124.10 1690 ---- ---- ---- ---- 125.60 +.50 125.10 1695 ---- ---- ---- ---- 126.60 +.50 126.10 1700 ---- ---- ---- ---- 127.60 +.50 127.10 1705 ---- ---- ---- ---- 128.70 +.60 128.10 1710 ---- ---- ---- ---- 129.70 +.60 129.10 1715 ---- ---- ---- ---- 130.70 +.60 130.10 1720 ---- ---- ---- ---- 131.80 +.60 131.20 1725 ---- ---- ---- ---- 132.80 +.60 132.20 1730 ---- ---- ---- ---- 133.90 +.60 133.30 1735 ---- ---- ---- ---- 134.90 +.60 134.30 1740 ---- ---- ---- ---- 136.00 +.60 135.40 1745 ---- ---- ---- ---- 137.00 +.60 136.40 1750 ---- ---- ---- ---- 138.10 +.60 137.50 1755 ---- ---- ---- ---- 139.20 +.60 138.60 1760 ---- ---- ---- ---- 140.30 +.60 139.70 1765 ---- ---- ---- ---- 141.40 +.60 140.80 1770 ---- ---- ---- ---- 142.50 +.70 141.80 1775 ---- ---- ---- ---- 143.60 +.70 142.90 1780 ---- ---- ---- ---- 144.70 +.60 144.10 1785 ---- ---- ---- ---- 145.80 +.60 145.20 1790 ---- ---- ---- ---- 146.90 +.60 146.30 1795 ---- ---- ---- ---- 148.10 +.70 147.40 1800 ---- ---- ---- ---- 149.20 +.60 148.60 1805 ---- ---- ---- ---- 150.40 +.70 149.70 1810 ---- ---- ---- ---- 151.50 +.60 150.90 1815 ---- ---- ---- ---- 152.70 +.70 152.00 1820 ---- ---- ---- ---- 153.90 +.70 153.20 1825 ---- ---- ---- ---- 155.10 +.70 154.40 1830 ---- ---- ---- ---- 156.30 +.70 155.60 1835 ---- ---- ---- ---- 157.50 +.70 156.80 1840 ---- ---- ---- ---- 158.80 +.70 158.10 1845 ---- ---- ---- ---- 160.00 +.70 159.30 1850 ---- ---- ---- ---- 161.30 +.70 160.60 1855 ---- ---- ---- ---- 162.60 +.80 161.80 1860 ---- ---- ---- ---- 163.90 +.80 163.10 1865 ---- ---- ---- ---- 165.20 +.70 164.50 1870 ---- ---- ---- ---- 166.50 +.70 165.80 1875 ---- ---- ---- ---- 167.90 +.80 167.10 1880 ---- ---- ---- ---- 169.30 +.80 168.50 1885 ---- ---- ---- ---- 170.70 +.80 169.90 1890 ---- ---- ---- ---- 172.10 +.80 171.30 1895 ---- ---- ---- ---- 173.50 +.80 172.70 1900 ---- ---- ---- ---- 175.00 +.80 174.20 1905 ---- ---- ---- ---- 176.40 +.80 175.60 1910 ---- ---- ---- ---- 177.90 +.80 177.10 1915 ---- ---- ---- ---- 179.50 +.80 178.70 1920 ---- ---- ---- ---- 181.00 +.80 180.20 1925 ---- ---- ---- ---- 182.60 +.80 181.80 1930 ---- ---- ---- ---- 184.20 +.80 183.40 1935 ---- ---- ---- ---- 185.80 +.80 185.00 1940 ---- ---- ---- ---- 187.50 +.80 186.70 1945 ---- ---- ---- ---- 189.20 +.90 188.30 1950 ---- ---- ---- ---- 190.90 +.80 190.10 1955 ---- ---- ---- ---- 192.70 +.90 191.80 1960 ---- ---- ---- ---- 194.40 +.80 193.60 1965 ---- ---- ---- ---- 196.30 +.90 195.40 1970 ---- ---- ---- ---- 198.10 +.90 197.20 1975 ---- ---- ---- ---- 200.00 +.90 199.10 1980 ---- ---- ---- ---- 201.90 +.90 201.00 1985 ---- ---- ---- ---- 203.90 +1.00 202.90 1990 ---- ---- ---- ---- 205.80 +.90 204.90 1995 ---- ---- ---- ---- 207.80 +.90 206.90 2000 ---- ---- ---- ---- 209.90 +.90 209.00 2005 ---- ---- ---- ---- 212.00 +1.00 211.00 2010 ---- ---- ---- ---- 214.10 +1.00 213.10 2015 ---- ---- ---- ---- 216.20 +.90 215.30 2020 ---- ---- ---- ---- 218.40 +1.00 217.40 2025 ---- ---- ---- ---- 220.60 +1.00 219.60 2030 ---- ---- ---- ---- 222.80 +1.00 221.80 2035 ---- ---- ---- ---- 225.10 +1.00 224.10 2040 ---- ---- ---- ---- 227.30 +.90 226.40 2045 ---- ---- ---- ---- 229.70 +1.00 228.70 2050 ---- ---- ---- ---- 232.00 +1.00 231.00 2055 ---- ---- ---- ---- 234.40 +1.10 233.30 2060 ---- ---- ---- ---- 236.80 +1.10 235.70 2065 ---- ---- ---- ---- 239.20 +1.10 238.10 2070 ---- ---- ---- ---- 241.60 +1.00 240.60 2075 ---- ---- ---- ---- 244.10 +1.10 243.00 2080 ---- ---- ---- ---- 246.60 +1.10 245.50 2085 ---- ---- ---- ---- 249.10 +1.10 248.00 2090 ---- ---- ---- ---- 251.60 +1.00 250.60 2095 ---- ---- ---- ---- 254.20 +1.10 253.10 2100 ---- ---- ---- ---- 256.80 +1.10 255.70 2105 ---- ---- ---- ---- 259.40 +1.10 258.30 2110 ---- ---- ---- ---- 262.10 +1.10 261.00 2115 ---- ---- ---- ---- 264.80 +1.10 263.70 2120 ---- ---- ---- ---- 267.50 +1.10 266.40 2125 ---- ---- ---- ---- 270.20 +1.10 269.10 2130 ---- ---- ---- ---- 273.00 +1.20 271.80 2135 ---- ---- ---- ---- 275.70 +1.10 274.60 2140 ---- ---- ---- ---- 278.60 +1.20 277.40 2145 ---- ---- ---- ---- 281.40 +1.10 280.30 2150 ---- ---- ---- ---- 284.30 +1.20 283.10 2155 ---- ---- ---- ---- 287.20 +1.20 286.00 2160 ---- ---- ---- ---- 290.10 +1.20 288.90 2165 ---- ---- ---- ---- 293.10 +1.20 291.90 2170 ---- ---- ---- ---- 296.10 +1.20 294.90 2175 ---- ---- ---- ---- 299.10 +1.20 297.90 2180 ---- ---- ---- ---- 302.10 +1.20 300.90 2185 ---- ---- ---- ---- 305.20 +1.20 304.00 2190 ---- ---- ---- ---- 308.30 +1.20 307.10 2195 ---- ---- ---- ---- 311.50 +1.30 310.20 2200 ---- ---- ---- ---- 314.60 +1.20 313.40 2205 ---- ---- ---- ---- 317.80 +1.20 316.60 2210 ---- ---- ---- ---- 321.10 +1.30 319.80 2215 ---- ---- ---- ---- 324.30 +1.20 323.10 2220 ---- ---- ---- ---- 327.60 +1.30 326.30 2225 ---- ---- ---- ---- 330.90 +1.30 329.60 2230 ---- ---- ---- ---- 334.20 +1.20 333.00 2235 ---- ---- ---- ---- 337.60 +1.30 336.30 2240 ---- ---- ---- ---- 341.00 +1.30 339.70 2245 ---- ---- ---- ---- 344.40 +1.30 343.10 2250 ---- ---- ---- ---- 347.80 +1.30 346.50 2255 ---- ---- ---- ---- 351.30 +1.30 350.00 2260 ---- ---- ---- ---- 354.80 +1.30 353.50 2265 ---- ---- ---- ---- 358.30 +1.30 357.00 2270 ---- ---- ---- ---- 361.80 +1.30 360.50 2275 ---- ---- ---- ---- 365.30 +1.30 364.00 2280 ---- ---- ---- ---- 368.90 +1.30 367.60 2285 ---- ---- ---- ---- 372.50 +1.30 371.20 2290 ---- ---- ---- ---- 376.10 +1.30 374.80 2295 ---- ---- ---- ---- 379.70 +1.30 378.40 2300 ---- ---- ---- ---- 383.40 +1.40 382.00 2305 ---- ---- ---- ---- 387.00 +1.30 385.70 2310 ---- ---- ---- ---- 390.70 +1.40 389.30 2315 ---- ---- ---- ---- 394.40 +1.40 393.00 2320 ---- ---- ---- ---- 398.10 +1.40 396.70 2325 ---- ---- ---- ---- 401.80 +1.40 400.40 2330 ---- ---- ---- ---- 405.60 +1.40 404.20 2335 ---- ---- ---- ---- 409.30 +1.40 407.90 2340 ---- ---- ---- ---- 413.10 +1.40 411.70 2345 ---- ---- ---- ---- 416.90 +1.40 415.50 2350 ---- ---- ---- ---- 420.70 +1.50 419.20 2355 ---- ---- ---- ---- 424.50 +1.50 423.00 2360 ---- ---- ---- ---- 428.30 +1.40 426.90 2365 ---- ---- ---- ---- 432.10 +1.40 430.70 2370 ---- ---- ---- ---- 436.00 +1.50 434.50 2375 ---- ---- ---- ---- 439.80 +1.50 438.30 2380 ---- ---- ---- ---- 443.70 +1.50 442.20 2385 ---- ---- ---- ---- 447.50 +1.50 446.00 2390 ---- ---- ---- ---- 451.40 +1.50 449.90 2395 ---- ---- ---- ---- 455.30 +1.50 453.80 2400 ---- ---- ---- ---- 459.20 +1.50 457.70 2405 ---- ---- ---- ---- 463.10 +1.50 461.60 2410 ---- ---- ---- ---- 467.00 +1.50 465.50 2420 ---- ---- ---- ---- 474.80 +1.50 473.30 2425 ---- ---- ---- ---- 478.80 +1.60 477.20 2430 ---- ---- ---- ---- 482.70 +1.50 481.20 2440 ---- ---- ---- ---- 490.60 +1.50 489.10 2450 ---- ---- ---- ---- 498.60 +1.60 497.00 2460 ---- ---- ---- ---- 506.50 +1.50 505.00 2470 ---- ---- ---- ---- 514.50 +1.50 513.00 2475 ---- ---- ---- ---- 518.60 +1.60 517.00 2480 ---- ---- ---- ---- 522.60 +1.60 521.00 2490 ---- ---- ---- ---- 530.70 +1.60 529.10 2500 ---- ---- ---- ---- 538.80 +1.60 537.20 2525 ---- ---- ---- ---- 559.10 +1.60 557.50 2550 ---- ---- ---- ---- 579.70 +1.60 578.10 2575 ---- ---- ---- ---- 600.40 +1.60 598.80 2600 ---- ---- ---- ---- 621.30 +1.70 619.60 2625 ---- ---- ---- ---- 642.40 +1.70 640.70 2650 ---- ---- ---- ---- 663.60 +1.70 661.90 2675 ---- ---- ---- ---- 684.90 +1.70 683.20 2700 ---- ---- ---- ---- 706.40 +1.70 704.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.00 +.30 84.70 1425 ---- ---- ---- ---- 88.80 +.30 88.50 1450 ---- ---- ---- ---- 92.80 +.30 92.50 1475 ---- ---- ---- ---- 96.90 +.40 96.50 1500 ---- ---- ---- ---- 101.00 +.40 100.60 1525 ---- ---- ---- ---- 105.30 +.40 104.90 1550 ---- ---- ---- ---- 109.70 +.50 109.20 1575 ---- ---- ---- ---- 114.10 +.40 113.70 1580 ---- ---- ---- ---- 115.10 +.50 114.60 1590 ---- ---- ---- ---- 116.90 +.50 116.40 1600 ---- ---- ---- ---- 118.70 +.40 118.30 1610 ---- ---- ---- ---- 120.60 +.50 120.10 1620 ---- ---- ---- ---- 122.50 +.50 122.00 1625 ---- ---- ---- ---- 123.50 +.50 123.00 1630 ---- ---- ---- ---- 124.40 +.50 123.90 1640 ---- ---- ---- ---- 126.30 +.40 125.90 1650 ---- ---- ---- ---- 128.30 +.50 127.80 1660 ---- ---- ---- ---- 130.30 +.60 129.70 1670 ---- ---- ---- ---- 132.30 +.60 131.70 1675 ---- ---- ---- ---- 133.30 +.60 132.70 1680 ---- ---- ---- ---- 134.30 +.60 133.70 1685 ---- ---- ---- ---- 135.30 +.60 134.70 1690 ---- ---- ---- ---- 136.30 +.60 135.70 1695 ---- ---- ---- ---- 137.30 +.50 136.80 1700 ---- ---- ---- ---- 138.30 +.50 137.80 1705 ---- ---- ---- ---- 139.40 +.60 138.80 1710 ---- ---- ---- ---- 140.40 +.60 139.80 1715 ---- ---- ---- ---- 141.40 +.50 140.90 1720 ---- ---- ---- ---- 142.50 +.60 141.90 1725 ---- ---- ---- ---- 143.50 +.50 143.00 1730 ---- ---- ---- ---- 144.60 +.60 144.00 1735 ---- ---- ---- ---- 145.70 +.60 145.10 1740 ---- ---- ---- ---- 146.70 +.60 146.10 1745 ---- ---- ---- ---- 147.80 +.60 147.20 1750 ---- ---- ---- ---- 148.90 +.60 148.30 1755 ---- ---- ---- ---- 150.00 +.60 149.40 1760 ---- ---- ---- ---- 151.10 +.60 150.50 1765 ---- ---- ---- ---- 152.20 +.70 151.50 1770 ---- ---- ---- ---- 153.30 +.70 152.60 1775 ---- ---- ---- ---- 154.40 +.70 153.70 1780 ---- ---- ---- ---- 155.50 +.60 154.90 1785 ---- ---- ---- ---- 156.60 +.60 156.00 1790 ---- ---- ---- ---- 157.70 +.60 157.10 1795 ---- ---- ---- ---- 158.90 +.70 158.20 1800 ---- ---- ---- ---- 160.00 +.60 159.40 1805 ---- ---- ---- ---- 161.20 +.70 160.50 1810 ---- ---- ---- ---- 162.30 +.70 161.60 1815 ---- ---- ---- ---- 163.50 +.70 162.80 1820 ---- ---- ---- ---- 164.70 +.70 164.00 1825 ---- ---- ---- ---- 165.80 +.60 165.20 1830 ---- ---- ---- ---- 167.00 +.70 166.30 1835 ---- ---- ---- ---- 168.20 +.60 167.60 1840 ---- ---- ---- ---- 169.50 +.70 168.80 1845 ---- ---- ---- ---- 170.70 +.70 170.00 1850 ---- ---- ---- ---- 171.90 +.70 171.20 1855 ---- ---- ---- ---- 173.20 +.70 172.50 1860 ---- ---- ---- ---- 174.50 +.70 173.80 1865 ---- ---- ---- ---- 175.80 +.70 175.10 1870 ---- ---- ---- ---- 177.10 +.70 176.40 1875 ---- ---- ---- ---- 178.40 +.70 177.70 1880 ---- ---- ---- ---- 179.80 +.80 179.00 1885 ---- ---- ---- ---- 181.10 +.70 180.40 1890 ---- ---- ---- ---- 182.50 +.80 181.70 1895 ---- ---- ---- ---- 183.90 +.80 183.10 1900 ---- ---- ---- ---- 185.30 +.70 184.60 1905 ---- ---- ---- ---- 186.80 +.80 186.00 1910 ---- ---- ---- ---- 188.20 +.70 187.50 1915 ---- ---- ---- ---- 189.70 +.80 188.90 1920 ---- ---- ---- ---- 191.20 +.70 190.50 1925 ---- ---- ---- ---- 192.80 +.80 192.00 1930 ---- ---- ---- ---- 194.40 +.90 193.50 1935 ---- ---- ---- ---- 195.90 +.80 195.10 1940 ---- ---- ---- ---- 197.60 +.90 196.70 1945 ---- ---- ---- ---- 199.20 +.80 198.40 1950 ---- ---- ---- ---- 200.90 +.90 200.00 1955 ---- ---- ---- ---- 202.60 +.90 201.70 1960 ---- ---- ---- ---- 204.30 +.80 203.50 1965 ---- ---- ---- ---- 206.10 +.90 205.20 1970 ---- ---- ---- ---- 207.90 +.90 207.00 1975 ---- ---- ---- ---- 209.70 +.90 208.80 1980 ---- ---- ---- ---- 211.60 +.90 210.70 1985 ---- ---- ---- ---- 213.50 +.90 212.60 1990 ---- ---- ---- ---- 215.40 +.90 214.50 1995 ---- ---- ---- ---- 217.30 +.80 216.50 2000 ---- ---- ---- ---- 219.30 +.90 218.40 2005 ---- ---- ---- ---- 221.40 +.90 220.50 2010 ---- ---- ---- ---- 223.40 +.90 222.50 2015 ---- ---- ---- ---- 225.50 +.90 224.60 2020 ---- ---- ---- ---- 227.60 +.90 226.70 2025 ---- ---- ---- ---- 229.80 +.90 228.90 2030 ---- ---- ---- ---- 232.00 +1.00 231.00 2035 ---- ---- ---- ---- 234.20 +.90 233.30 2040 ---- ---- ---- ---- 236.40 +.90 235.50 2045 ---- ---- ---- ---- 238.70 +.90 237.80 2050 ---- ---- ---- ---- 241.00 +.90 240.10 2055 ---- ---- ---- ---- 243.40 +1.00 242.40 2060 ---- ---- ---- ---- 245.70 +1.00 244.70 2065 ---- ---- ---- ---- 248.10 +1.00 247.10 2070 ---- ---- ---- ---- 250.50 +1.00 249.50 2075 ---- ---- ---- ---- 252.90 +1.00 251.90 2080 ---- ---- ---- ---- 255.40 +1.00 254.40 2085 ---- ---- ---- ---- 257.90 +1.00 256.90 2090 ---- ---- ---- ---- 260.40 +1.00 259.40 2095 ---- ---- ---- ---- 262.90 +1.00 261.90 2100 ---- ---- ---- ---- 265.50 +1.00 264.50 2105 ---- ---- ---- ---- 268.10 +1.00 267.10 2110 ---- ---- ---- ---- 270.70 +1.00 269.70 2115 ---- ---- ---- ---- 273.40 +1.10 272.30 2120 ---- ---- ---- ---- 276.00 +1.00 275.00 2125 ---- ---- ---- ---- 278.70 +1.10 277.60 2130 ---- ---- ---- ---- 281.40 +1.00 280.40 2135 ---- ---- ---- ---- 284.20 +1.10 283.10 2140 ---- ---- ---- ---- 287.00 +1.10 285.90 2145 ---- ---- ---- ---- 289.80 +1.10 288.70 2150 ---- ---- ---- ---- 292.60 +1.10 291.50 2155 ---- ---- ---- ---- 295.50 +1.10 294.40 2160 ---- ---- ---- ---- 298.40 +1.20 297.20 2165 ---- ---- ---- ---- 301.30 +1.10 300.20 2170 ---- ---- ---- ---- 304.20 +1.10 303.10 2175 ---- ---- ---- ---- 307.20 +1.10 306.10 2180 ---- ---- ---- ---- 310.20 +1.10 309.10 2185 ---- ---- ---- ---- 313.30 +1.20 312.10 2190 ---- ---- ---- ---- 316.30 +1.10 315.20 2195 ---- ---- ---- ---- 319.40 +1.10 318.30 2200 ---- ---- ---- ---- 322.60 +1.20 321.40 2205 ---- ---- ---- ---- 325.70 +1.20 324.50 2210 ---- ---- ---- ---- 328.90 +1.20 327.70 2215 ---- ---- ---- ---- 332.10 +1.20 330.90 2220 ---- ---- ---- ---- 335.40 +1.20 334.20 2225 ---- ---- ---- ---- 338.70 +1.20 337.50 2230 ---- ---- ---- ---- 342.00 +1.20 340.80 2235 ---- ---- ---- ---- 345.30 +1.20 344.10 2240 ---- ---- ---- ---- 348.70 +1.30 347.40 2245 ---- ---- ---- ---- 352.00 +1.20 350.80 2250 ---- ---- ---- ---- 355.50 +1.30 354.20 2255 ---- ---- ---- ---- 358.90 +1.30 357.60 2260 ---- ---- ---- ---- 362.30 +1.20 361.10 2265 ---- ---- ---- ---- 365.80 +1.20 364.60 2270 ---- ---- ---- ---- 369.30 +1.20 368.10 2275 ---- ---- ---- ---- 372.90 +1.30 371.60 2280 ---- ---- ---- ---- 376.40 +1.30 375.10 2285 ---- ---- ---- ---- 380.00 +1.30 378.70 2290 ---- ---- ---- ---- 383.60 +1.30 382.30 2295 ---- ---- ---- ---- 387.20 +1.30 385.90 2300 ---- ---- ---- ---- 390.80 +1.30 389.50 2305 ---- ---- ---- ---- 394.50 +1.40 393.10 2310 ---- ---- ---- ---- 398.10 +1.30 396.80 2315 ---- ---- ---- ---- 401.80 +1.30 400.50 2320 ---- ---- ---- ---- 405.50 +1.30 404.20 2325 ---- ---- ---- ---- 409.20 +1.30 407.90 2330 ---- ---- ---- ---- 412.90 +1.30 411.60 2335 ---- ---- ---- ---- 416.70 +1.40 415.30 2340 ---- ---- ---- ---- 420.50 +1.40 419.10 2345 ---- ---- ---- ---- 424.20 +1.30 422.90 2350 ---- ---- ---- ---- 428.00 +1.30 426.70 2355 ---- ---- ---- ---- 431.80 +1.30 430.50 2360 ---- ---- ---- ---- 435.60 +1.30 434.30 2365 ---- ---- ---- ---- 439.50 +1.40 438.10 2370 ---- ---- ---- ---- 443.30 +1.40 441.90 2375 ---- ---- ---- ---- 447.10 +1.30 445.80 2380 ---- ---- ---- ---- 451.00 +1.40 449.60 2385 ---- ---- ---- ---- 454.90 +1.40 453.50 2390 ---- ---- ---- ---- 458.70 +1.40 457.30 2395 ---- ---- ---- ---- 462.60 +1.40 461.20 2400 ---- ---- ---- ---- 466.50 +1.40 465.10 2410 ---- ---- ---- ---- 474.30 +1.40 472.90 2420 ---- ---- ---- ---- 482.20 +1.50 480.70 2425 ---- ---- ---- ---- 486.10 +1.40 484.70 2430 ---- ---- ---- ---- 490.10 +1.50 488.60 2440 ---- ---- ---- ---- 498.00 +1.50 496.50 2450 ---- ---- ---- ---- 505.90 +1.50 504.40 2460 ---- ---- ---- ---- 513.90 +1.50 512.40 2470 ---- ---- ---- ---- 521.90 +1.50 520.40 2475 ---- ---- ---- ---- 525.90 +1.50 524.40 2480 ---- ---- ---- ---- 529.90 +1.50 528.40 2490 ---- ---- ---- ---- 538.00 +1.50 536.50 2500 ---- ---- ---- ---- 546.10 +1.50 544.60 2525 ---- ---- ---- ---- 566.50 +1.60 564.90 2550 ---- ---- ---- ---- 587.00 +1.50 585.50 2575 ---- ---- ---- ---- 607.80 +1.60 606.20 2600 ---- ---- ---- ---- 628.70 +1.70 627.00 2625 ---- ---- ---- ---- 649.70 +1.60 648.10 2650 ---- ---- ---- ---- 670.90 +1.70 669.20 2675 ---- ---- ---- ---- 692.20 +1.60 690.60 2700 ---- ---- ---- ---- 713.70 +1.70 712.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 132.20 +.40 131.80 1650 ---- ---- ---- ---- 137.00 +.50 136.50 1675 ---- ---- ---- ---- 141.90 +.50 141.40 1700 ---- ---- ---- ---- 146.90 +.50 146.40 1725 ---- ---- ---- ---- 152.00 +.50 151.50 1750 ---- ---- ---- ---- 157.30 +.60 156.70 1775 ---- ---- ---- ---- 162.60 +.60 162.00 1800 ---- ---- ---- ---- 168.10 +.60 167.50 1820 ---- ---- ---- ---- 172.70 +.60 172.10 1825 ---- ---- ---- ---- 173.90 +.70 173.20 1830 ---- ---- ---- ---- 175.10 +.70 174.40 1840 ---- ---- ---- ---- 177.50 +.70 176.80 1850 ---- ---- ---- ---- 179.90 +.60 179.30 1860 ---- ---- ---- ---- 182.50 +.70 181.80 1870 ---- ---- ---- ---- 185.00 +.70 184.30 1875 ---- ---- ---- ---- 186.40 +.80 185.60 1880 ---- ---- ---- ---- 187.70 +.70 187.00 1890 ---- ---- ---- ---- 190.40 +.70 189.70 1900 ---- ---- ---- ---- 193.20 +.80 192.40 1910 ---- ---- ---- ---- 196.10 +.80 195.30 1915 ---- ---- ---- ---- 197.50 +.70 196.80 1920 ---- ---- ---- ---- 199.00 +.80 198.20 1925 ---- ---- ---- ---- 200.50 +.80 199.70 1930 ---- ---- ---- ---- 202.00 +.70 201.30 1935 ---- ---- ---- ---- 203.60 +.80 202.80 1940 ---- ---- ---- ---- 205.20 +.80 204.40 1945 ---- ---- ---- ---- 206.80 +.80 206.00 1950 ---- ---- ---- ---- 208.40 +.80 207.60 1955 ---- ---- ---- ---- 210.10 +.80 209.30 1960 ---- ---- ---- ---- 211.80 +.80 211.00 1965 ---- ---- ---- ---- 213.50 +.80 212.70 1970 ---- ---- ---- ---- 215.20 +.80 214.40 1975 ---- ---- ---- ---- 217.00 +.90 216.10 1980 ---- ---- ---- ---- 218.80 +.90 217.90 1985 ---- ---- ---- ---- 220.60 +.80 219.80 1990 ---- ---- ---- ---- 222.50 +.90 221.60 1995 ---- ---- ---- ---- 224.30 +.80 223.50 2000 ---- ---- ---- ---- 226.30 +.90 225.40 2005 ---- ---- ---- ---- 228.20 +.90 227.30 2010 ---- ---- ---- ---- 230.20 +.90 229.30 2015 ---- ---- ---- ---- 232.20 +.90 231.30 2020 ---- ---- ---- ---- 234.20 +.80 233.40 2025 ---- ---- ---- ---- 236.30 +.90 235.40 2030 ---- ---- ---- ---- 238.40 +.90 237.50 2035 ---- ---- ---- ---- 240.60 +1.00 239.60 2040 ---- ---- ---- ---- 242.70 +.90 241.80 2045 ---- ---- ---- ---- 244.90 +.90 244.00 2050 ---- ---- ---- ---- 247.10 +.90 246.20 2055 ---- ---- ---- ---- 249.40 +1.00 248.40 2060 ---- ---- ---- ---- 251.70 +1.00 250.70 2065 ---- ---- ---- ---- 254.00 +1.00 253.00 2070 ---- ---- ---- ---- 256.30 +1.00 255.30 2075 ---- ---- ---- ---- 258.70 +1.00 257.70 2080 ---- ---- ---- ---- 261.00 +.90 260.10 2085 ---- ---- ---- ---- 263.50 +1.00 262.50 2090 ---- ---- ---- ---- 265.90 +1.00 264.90 2095 ---- ---- ---- ---- 268.40 +1.00 267.40 2100 ---- ---- ---- ---- 270.90 +1.00 269.90 2105 ---- ---- ---- ---- 273.40 +1.00 272.40 2110 ---- ---- ---- ---- 275.90 +1.00 274.90 2115 ---- ---- ---- ---- 278.50 +1.00 277.50 2120 ---- ---- ---- ---- 281.10 +1.00 280.10 2125 ---- ---- ---- ---- 283.70 +1.00 282.70 2130 ---- ---- ---- ---- 286.40 +1.10 285.30 2135 ---- ---- ---- ---- 289.10 +1.10 288.00 2140 ---- ---- ---- ---- 291.80 +1.10 290.70 2145 ---- ---- ---- ---- 294.50 +1.10 293.40 2150 ---- ---- ---- ---- 297.30 +1.10 296.20 2155 ---- ---- ---- ---- 300.00 +1.00 299.00 2160 ---- ---- ---- ---- 302.90 +1.10 301.80 2165 ---- ---- ---- ---- 305.70 +1.10 304.60 2170 ---- ---- ---- ---- 308.60 +1.10 307.50 2175 ---- ---- ---- ---- 311.50 +1.10 310.40 2180 ---- ---- ---- ---- 314.40 +1.10 313.30 2185 ---- ---- ---- ---- 317.40 +1.10 316.30 2190 ---- ---- ---- ---- 320.40 +1.10 319.30 2195 ---- ---- ---- ---- 323.40 +1.10 322.30 2200 ---- ---- ---- ---- 326.50 +1.10 325.40 2205 ---- ---- ---- ---- 329.60 +1.20 328.40 2210 ---- ---- ---- ---- 332.70 +1.20 331.50 2215 ---- ---- ---- ---- 335.80 +1.10 334.70 2220 ---- ---- ---- ---- 339.00 +1.10 337.90 2225 ---- ---- ---- ---- 342.20 +1.10 341.10 2230 ---- ---- ---- ---- 345.40 +1.10 344.30 2235 ---- ---- ---- ---- 348.70 +1.10 347.60 2240 ---- ---- ---- ---- 352.00 +1.20 350.80 2245 ---- ---- ---- ---- 355.30 +1.10 354.20 2250 ---- ---- ---- ---- 358.70 +1.20 357.50 2255 ---- ---- ---- ---- 362.10 +1.20 360.90 2260 ---- ---- ---- ---- 365.50 +1.20 364.30 2265 ---- ---- ---- ---- 368.90 +1.20 367.70 2270 ---- ---- ---- ---- 372.30 +1.20 371.10 2275 ---- ---- ---- ---- 375.80 +1.20 374.60 2280 ---- ---- ---- ---- 379.30 +1.20 378.10 2285 ---- ---- ---- ---- 382.80 +1.20 381.60 2290 ---- ---- ---- ---- 386.40 +1.20 385.20 2295 ---- ---- ---- ---- 389.90 +1.20 388.70 2300 ---- ---- ---- ---- 393.50 +1.20 392.30 2305 ---- ---- ---- ---- 397.10 +1.20 395.90 2310 ---- ---- ---- ---- 400.80 +1.30 399.50 2315 ---- ---- ---- ---- 404.40 +1.20 403.20 2320 ---- ---- ---- ---- 408.10 +1.30 406.80 2325 ---- ---- ---- ---- 411.80 +1.30 410.50 2330 ---- ---- ---- ---- 415.50 +1.30 414.20 2335 ---- ---- ---- ---- 419.20 +1.30 417.90 2340 ---- ---- ---- ---- 422.90 +1.30 421.60 2345 ---- ---- ---- ---- 426.70 +1.30 425.40 2350 ---- ---- ---- ---- 430.40 +1.30 429.10 2355 ---- ---- ---- ---- 434.20 +1.30 432.90 2360 ---- ---- ---- ---- 438.00 +1.30 436.70 2365 ---- ---- ---- ---- 441.80 +1.30 440.50 2370 ---- ---- ---- ---- 445.60 +1.30 444.30 2375 ---- ---- ---- ---- 449.50 +1.40 448.10 2380 ---- ---- ---- ---- 453.30 +1.30 452.00 2385 ---- ---- ---- ---- 457.20 +1.40 455.80 2390 ---- ---- ---- ---- 461.00 +1.30 459.70 2395 ---- ---- ---- ---- 464.90 +1.30 463.60 2400 ---- ---- ---- ---- 468.80 +1.40 467.40 2405 ---- ---- ---- ---- 472.70 +1.40 471.30 2410 ---- ---- ---- ---- 476.60 +1.40 475.20 2415 ---- ---- ---- ---- 480.50 +1.40 479.10 2420 ---- ---- ---- ---- 484.40 +1.40 483.00 2425 ---- ---- ---- ---- 488.30 +1.40 486.90 2430 ---- ---- ---- ---- 492.20 +1.30 490.90 2440 ---- ---- ---- ---- 500.10 +1.30 498.80 2450 ---- ---- ---- ---- 508.00 +1.30 506.70 2460 ---- ---- ---- ---- 516.00 +1.40 514.60 2470 ---- ---- ---- ---- 524.00 +1.40 522.60 2475 ---- ---- ---- ---- 528.00 +1.40 526.60 2480 ---- ---- ---- ---- 532.00 +1.40 530.60 2490 ---- ---- ---- ---- 540.10 +1.50 538.60 2500 ---- ---- ---- ---- 548.10 +1.40 546.70 2510 ---- ---- ---- ---- 556.20 +1.40 554.80 2520 ---- ---- ---- ---- 564.40 +1.50 562.90 2525 ---- ---- ---- ---- 568.50 +1.50 567.00 2550 ---- ---- ---- ---- 589.00 +1.50 587.50 2575 ---- ---- ---- ---- 609.60 +1.50 608.10 2600 ---- ---- ---- ---- 630.50 +1.60 628.90 2625 ---- ---- ---- ---- 651.40 +1.50 649.90 2650 ---- ---- ---- ---- 672.60 +1.60 671.00 2675 ---- ---- ---- ---- 693.90 +1.60 692.30 2700 ---- ---- ---- ---- 715.30 +1.60 713.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10622 16053 255452 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 258.60B 232.60A 258.60B 238.80 -2.90 241.70 1690 ---- 253.60B 227.60A 253.60B 233.80 -2.90 236.70 1695 ---- 248.50B 222.60A 248.40B 228.80 -2.90 231.70 1700 ---- 244.50B 217.60A 244.50B 223.80 -2.90 226.70 1705 ---- 238.50B 212.60A 238.40B 218.80 -2.90 221.70 1710 ---- 233.50B 207.70A 233.40B 213.80 -2.90 216.70 1715 ---- 228.60B 202.70A 228.60B 208.80 -2.90 211.70 1720 ---- 223.60B 197.70A 223.60B 203.80 -2.90 206.70 1725 ---- 219.50B 192.70A 219.50B 198.80 -2.90 201.70 1730 ---- 213.60B 187.70A 213.60B 193.80 -3.00 196.80 1735 ---- 208.60B 182.70A 208.60B 188.90 -2.90 191.80 1740 ---- 203.70B 177.80A 203.70B 183.90 -2.90 186.80 1745 ---- 199.00B 172.80A 198.90B 178.90 -2.90 181.80 1750 ---- 194.50B 167.70A 194.50B 173.90 -2.90 176.80 1755 ---- 188.70B 162.70A 188.70B 169.00 -2.90 171.90 1760 ---- 183.60B 157.90A 183.50B 164.00 -2.90 166.90 1765 ---- 178.70B 152.80A 178.70B 159.00 -2.90 161.90 1770 ---- 174.10B 148.00A 174.00B 154.10 -2.90 157.00 1775 ---- 169.60B 142.90A 169.60B 149.10 -2.90 152.00 1780 ---- 163.90B 138.00A 163.80B 144.20 -2.90 147.10 1785 ---- 159.30B 133.10A 159.20B 139.30 -2.90 142.20 1790 ---- 154.00B 128.20A 154.00B 134.40 -2.80 137.20 6 1795 ---- 149.50B 123.30A 149.40B 129.50 -2.80 132.30 1800 ---- 144.90B 118.40A 144.90B 124.60 -2.90 127.50 1805 ---- 139.30B 113.60A 139.10B 119.70 -2.90 122.60 1810 ---- 134.70B 108.90A 134.60B 114.80 -3.00 117.80 55 1815 ---- 129.80B 104.00A 129.70B 110.00 -2.90 112.90 63 1820 ---- 124.60B 99.30A 124.30B 105.20 -2.90 108.10 1825 ---- 120.30B 94.60A 120.30B 100.50 -2.90 103.40 1830 ---- 115.20B 89.90A 115.10B 95.80 -2.90 98.70 1835 ---- 110.30B 85.30A 110.30B 91.10 -2.90 94.00 1840 ---- 105.90B 80.80A 105.90B 86.50 -2.90 89.40 1845 ---- 101.10B 76.30A 101.10B 81.90 -2.90 84.80 1850 ---- 96.40B 71.80A 96.40B 77.40 -2.90 80.30 1855 ---- 91.70B 67.50A 91.70B 73.00 -2.80 75.80 1860 ---- 87.10B 63.30A 87.10B 68.70 -2.80 71.50 1865 ---- 82.50B 59.20A 82.50B 64.50 -2.70 67.20 1 3 1870 ---- 78.00B 55.20A 78.00B 60.30 -2.70 63.00 1875 ---- 73.60B 51.40A 73.60B 56.30 -2.70 40 59.00 40 1880 ---- 69.30B 47.60A 69.30B 52.40 -2.60 55.00 1885 ---- 65.00B 44.10A 65.00B 48.60 -2.60 51.20 1890 ---- 60.80B 40.70A 60.80B 44.90 -2.60 47.50 1 1895 ---- 56.80B 37.10A 56.80B 41.40 -2.60 44.00 1900 ---- 52.90B 34.00A 52.90B 38.10 -2.50 40.60 1905 ---- 49.10B 31.10A 49.10B 34.90 -2.50 37.40 3 1910 32.00 45.40B 27.90A 31.30B 31.90 -2.40 2 34.30 2 16 1915 ---- 41.90B 25.30A 41.90B 29.00 -2.40 31.40 2 8 1920 37.00 38.60B 22.90A 30.10B 26.40 -2.20 2 28.60 3 1925 22.80 35.40B 20.70A 23.20B 23.90 -2.20 10 26.10 47 40 1930 ---- 32.40B 18.70A 32.40B 21.60 -2.10 23.70 25 27 1935 ---- 29.50B 16.80A 29.50B 19.40 -2.00 21.40 33 1940 15.40 27.00B 15.10A 15.10A 17.50 -1.90 11 19.40 11 26 1945 17.40 24.50B 13.60A 15.00B 15.70 -1.80 2 17.50 1 26 1950 12.50 22.20B 12.20A 12.90A 14.00 -1.70 30 15.70 28 201 1955 ---- 20.00B 10.90A 20.00B 12.50 -1.60 14.10 17 1960 ---- 18.00B 9.70A 18.00B 11.20 -1.50 12.70 1 16 1965 9.10 16.20B 8.70A 10.10B 9.90 -1.50 11 11.40 11 9 1970 ---- 14.50B 7.80A 14.50B 8.80 -1.40 10.20 14 10 1975 ---- 13.00B 6.90A 13.00B 7.90 -1.20 9.10 1980 7.80 11.60B 6.20A 7.60B 7.00 -1.10 23 8.10 13 29 1985 ---- 10.40B 5.50A 10.40B 6.20 -1.10 7.30 7 15 1990 ---- 9.30B 5.00A 9.30B 5.50 -1.00 6.50 5 5 1995 ---- 8.30B 4.40A 8.30B 4.90 -.90 5.80 25 2000 3.80 7.40B 3.80 4.10A 4.40 -.80 30 5.20 5 30 2005 ---- 6.60B 3.60A 3.60A 3.90 -.80 4.70 2010 ---- 5.80B 3.20A 3.20A 3.50 -.70 4.20 9 2015 ---- 5.20B 2.90A 2.90A 3.10 -.70 3.80 2020 ---- 4.60B 2.60A 2.60A 2.80 -.60 3.40 2025 ---- 4.10B 2.30A 2.30A 2.50 -.60 1 3.10 5 2030 ---- 3.70B 2.10A 2.10A 2.20 -.60 1 2.80 24 2035 ---- 3.30B 1.90A 1.90A 2.00 -.50 2.50 2040 ---- 2.90B 1.70A 1.70A 1.80 -.50 6 2.30 1 1 2045 ---- 2.60B 1.60A 1.60A 1.60 -.50 1 2.10 55 2050 ---- 2.30B 1.40A 1.40A 1.50 -.40 1.90 2055 ---- 2.10B 1.30A 1.30A 1.30 -.40 1.70 2060 ---- 1.90B 1.20A 1.20A 1.20 -.40 1.60 2065 ---- 1.70B 1.10A 1.10A 1.10 -.30 1.40 2070 ---- 1.50B 1.00A 1.00A 1.00 -.30 1.30 1 2075 ---- 1.40B .90A .90A .90 -.30 1.20 2080 ---- 1.30B .90A .90A .80 -.30 1.10 51 2085 ---- 1.10B .80A .80A .80 -.20 1.00 27 2090 ---- 1.00B .70A .70A .70 -.20 .90 2095 ---- 1.00B .60A .60A .60 -.30 .90 1 2100 ---- .90B .60A .60A .60 -.20 .80 2105 ---- .80B .60A .80B .50 -.20 .70 2110 ---- ---- .50A .50A .50 -.20 .70 2115 ---- .70B .50A .70B .40 -.20 .60 2120 ---- ---- .50A .50A .40 -.20 .60 2125 ---- .60B .40A .60B .40 -.10 .50 2130 ---- ---- .40A .40A .40 -.10 .50 2135 ---- ---- .40A .40A .30 -.20 .50 2140 ---- .50B ---- .50B .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 174 881 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 -.10 .20 2 1715 ---- ---- ---- ---- .10 -.10 .20 14 1720 ---- ---- ---- ---- .10 -.10 .20 12 1725 ---- ---- ---- ---- .20 UNCH .20 1 1730 ---- ---- ---- ---- .20 UNCH .20 6 1735 ---- ---- ---- ---- .20 UNCH .20 1740 .20 .20 .20 .20 .20 UNCH 2 .20 7 1745 ---- ---- ---- ---- .30 UNCH .30 11 1750 ---- ---- ---- ---- .30 UNCH 2 .30 22 1755 ---- ---- ---- ---- .30 UNCH 41 .30 4 28 1760 ---- ---- .30A .30A .40 UNCH .40 21 1765 ---- ---- ---- ---- .40 UNCH .40 43 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- .40A .40A .50 UNCH .50 5 1780 ---- .60B ---- .60B .60 +.10 .50 1785 ---- .70B .50A .70B .60 UNCH .60 1790 ---- .80B .50A .80B .70 UNCH .70 1795 ---- .90B .60A .90B .80 UNCH .80 1 1800 ---- 1.10B .70A 1.10B .90 UNCH 1 .90 5 7 1805 ---- 1.20B .70A 1.20B 1.00 -.10 1.10 8 1810 ---- 1.40B .80A 1.40B 1.20 UNCH 1.20 1 1815 1.40 1.70B .90A 1.70B 1.40 UNCH 2 1.40 20 1820 ---- 1.90B 1.00A 1.90B 1.60 UNCH 1.60 1825 2.10 2.20B 1.10A 1.10A 1.80 UNCH 4 1.80 1 2 1830 ---- 2.60B 1.30A 2.60B 2.10 UNCH 2.10 5 1835 ---- 3.00B 1.50A 3.00B 2.40 UNCH 2.40 1840 ---- 3.50B 1.70A 3.50B 2.80 UNCH 2.80 7 1845 ---- 4.00B 1.90A 4.00B 3.30 +.10 3.20 1850 2.80 4.60B 2.20A 4.00B 3.80 +.10 1 3.70 4 8 1855 ---- 5.40B 2.50A 5.40B 4.30 +.10 4.20 1 4 1860 5.00 6.20B 2.90A 4.90A 5.00 +.10 4 4.90 2 1 1865 5.80 7.10B 3.30A 5.60A 5.70 +.10 7 5.60 3 3 1870 ---- 8.20B 3.80A 3.80A 6.60 +.20 2 6.40 1 2 1875 5.40 9.30B 4.40A 7.40A 7.60 +.20 6 7.40 1 120 1880 8.90 10.70B 5.00A 5.00A 8.60 +.20 2 8.40 2 35 1885 ---- 12.20B 5.80A 5.80A 9.80 +.20 9.60 7 1890 ---- 13.80B 6.60A 6.60A 11.20 +.30 1 10.90 5 201 1895 ---- 15.60B 7.60A 7.60A 12.70 +.40 101 12.30 9 115 1900 15.70 17.50B 8.70A 12.90A 14.30 +.40 308 13.90 21 86 1905 12.40 19.60B 9.90A 17.20B 16.10 +.40 5 15.70 6 35 1910 13.80 21.90B 11.30A 17.80A 18.10 +.50 9 17.60 4 12 1915 15.90 24.30B 12.80A 21.50B 20.30 +.60 24 19.70 11 1920 17.90 26.90B 14.40A 14.40A 22.60 +.60 11 22.00 46 28 1925 25.10 29.70B 16.20A 26.50B 25.10 +.70 14 24.40 9 56 1930 21.00 32.70B 18.20A 29.30B 27.80 +.80 12 27.00 6 7 1935 ---- 35.70B 20.40A 20.40A 30.60 +.90 29.70 1 1940 ---- 39.00B 22.70A 22.70A 33.60 +.90 32.70 1945 ---- 41.10B 25.20A 25.20A 36.80 +1.10 35.70 3 1950 ---- 44.60B 27.90A 27.90A 40.20 +1.20 5 39.00 3 3 1955 ---- 48.30B 30.70A 30.70A 43.70 +1.30 42.40 1960 ---- 52.10B 33.70A 33.70A 47.30 +1.40 45.90 1965 ---- 56.10B 36.90A 36.90A 51.10 +1.50 49.60 1970 ---- 60.10B 40.20A 40.20A 55.00 +1.60 53.40 1975 ---- 64.20B 43.70A 43.70A 59.00 +1.70 57.30 1980 ---- 68.40B 47.30A 47.30A 63.10 +1.80 61.30 1985 ---- 72.90B 51.00A 51.00A 67.30 +1.80 65.50 1990 ---- 77.20B 54.90A 54.90A 71.60 +1.90 69.70 1995 ---- 81.70B 58.90A 58.90A 76.00 +2.00 74.00 2000 ---- 86.10B 63.00A 63.00A 80.40 +2.00 78.40 2005 ---- 90.80B 67.20A 67.20A 85.00 +2.20 82.80 2010 ---- 95.40B 71.50A 71.50A 89.50 +2.10 87.40 2015 ---- 100.00B 75.80A 75.80A 94.20 +2.30 91.90 2020 ---- 104.80B 80.20A 80.20A 98.80 +2.30 96.50 2025 ---- 109.60B 84.70A 84.70A 103.50 +2.30 101.20 2030 ---- 114.30B 89.30A 89.30A 108.30 +2.40 105.90 2035 ---- 119.20B 93.90A 93.90A 113.00 +2.40 110.60 2040 ---- 124.00B 98.50A 98.50A 117.80 +2.40 115.40 2045 ---- 128.80B 103.20A 103.20A 122.70 +2.50 120.20 2050 ---- 133.70B 107.90A 107.90A 127.50 +2.50 125.00 2055 ---- 138.60B 112.70A 112.70A 132.40 +2.60 129.80 2060 ---- 143.50B 117.50A 117.50A 137.20 +2.50 134.70 2065 ---- 148.40B 122.20A 122.20A 142.10 +2.60 139.50 2070 ---- 153.30B 127.10A 127.10A 147.00 +2.60 144.40 2075 ---- 158.20B 131.90A 131.90A 151.90 +2.60 149.30 2080 ---- 163.20B 137.40A 137.40A 156.80 +2.60 154.20 2085 ---- 168.10B 142.30A 142.30A 161.80 +2.70 159.10 2090 ---- 173.00B 146.90A 146.90A 166.70 +2.70 164.00 2095 ---- 178.00B 151.80A 151.80A 171.60 +2.70 168.90 2100 ---- 183.00B 156.30A 156.30A 176.60 +2.70 173.90 2105 ---- 187.90B 162.00A 162.00A 181.50 +2.70 178.80 2110 ---- 192.90B 166.60A 166.60A 186.50 +2.70 183.80 2115 ---- 197.90B 171.90A 171.90A 191.50 +2.80 188.70 2120 ---- 202.70B 176.90A 176.90A 196.40 +2.70 193.70 2125 ---- 207.80B 181.00A 181.00A 201.40 +2.80 198.60 2130 ---- 212.80B 186.70A 186.70A 206.40 +2.80 203.60 2135 ---- 217.70B 191.70A 191.70A 211.30 +2.70 208.60 2140 ---- 222.60B 196.30A 196.30A 216.30 +2.80 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 564 133 963 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- ---- ---- 192.90A 198.90 ---- ---- 1730 ---- ---- ---- 187.80A 193.90 ---- ---- 1735 ---- ---- ---- 183.00A 189.00 ---- ---- 1740 ---- 203.80B 177.90A 203.80B 184.00 -3.00 187.00 1745 ---- 198.80B 173.00A 198.70B 179.10 -2.90 182.00 1750 ---- 194.70B 168.00A 194.70B 174.10 -3.00 177.10 1755 ---- 188.90B 163.10A 188.90B 169.20 -3.00 172.20 1760 ---- 183.90B 158.30A 183.80B 164.30 -2.90 167.20 1765 ---- 178.90B 153.40A 178.90B 159.40 -2.90 162.30 1770 ---- 174.00B 148.50A 173.90B 154.50 -2.90 157.40 1775 ---- 169.90B 143.50A 169.90B 149.60 -2.90 152.50 1780 ---- 164.60B 138.60A 164.50B 144.70 -2.90 147.60 1785 ---- 159.70B 133.90A 159.60B 139.90 -2.90 142.80 1790 ---- 154.80B 129.00A 154.70B 135.00 -2.90 137.90 1795 ---- 149.90B 124.20A 149.80B 130.20 -2.90 133.10 1800 ---- 145.30B 119.50A 145.30B 125.40 -2.90 128.30 1805 ---- 139.90B 114.80A 139.60B 120.60 -2.90 123.50 1810 ---- 135.30B 110.00A 135.20B 115.90 -2.90 118.80 1815 ---- 130.20B 105.30A 130.10B 111.20 -2.80 114.00 1820 ---- 125.40B 100.70A 125.30B 106.50 -2.80 147 109.30 1825 ---- 121.20B 96.10A 121.20B 101.90 -2.80 104.70 1830 ---- 115.90B 91.60A 115.80B 97.30 -2.80 100.10 1835 ---- 111.20B 87.10A 111.10B 92.80 -2.80 95.60 1840 ---- 106.50B 82.70A 106.30B 88.30 -2.80 91.10 1845 ---- 101.90B 78.50A 101.80B 83.90 -2.70 86.60 1850 ---- 97.90B 74.20A 97.90B 79.60 -2.70 82.30 1855 ---- 93.40B 70.10A 93.40B 75.30 -2.70 78.00 1860 ---- 88.90B 66.10A 88.90B 71.10 -2.70 73.80 1865 ---- 84.50B 62.20A 84.50B 67.10 -2.70 69.80 1870 ---- 80.20B 58.40A 80.20B 63.10 -2.70 65.80 1875 ---- 75.90B 54.70A 75.90B 59.20 -2.70 61.90 1880 ---- 71.70B 51.20A 71.70B 55.40 -2.70 58.10 1885 ---- 67.70B 47.70A 67.70B 51.80 -2.70 54.50 1890 ---- 63.70B 44.50A 63.70B 48.30 -2.70 51.00 1895 ---- 59.90B 41.10A 59.90B 44.90 -2.70 47.60 1900 ---- 56.10B 38.10A 56.10B 41.70 -2.60 44.30 1905 45.80 52.50B 35.30A 36.80A 38.60 -2.60 4 41.20 1910 44.30 49.00B 32.60A 34.00A 35.70 -2.60 2 38.30 1915 ---- 45.70B 29.90A 45.70B 32.90 -2.60 35.50 1920 ---- 42.40B 27.40A 42.40B 30.30 -2.50 32.80 1925 ---- 39.30B 25.20A 39.30B 27.80 -2.50 30.30 1930 ---- 36.40B 23.10A 36.40B 25.50 -2.40 27.90 1935 ---- 33.60B 21.10A 33.60B 23.30 -2.40 25.70 1940 ---- 31.00B 19.30A 31.00B 21.30 -2.30 23.60 1945 ---- 28.50B 17.60A 28.50B 19.50 -2.10 2 21.60 1950 ---- 26.20B 16.00A 26.20B 17.70 -2.10 19.80 1955 ---- 24.00B 14.60A 24.00B 16.20 -1.90 18.10 1960 ---- 21.90B 13.30A 13.30A 14.70 -1.90 16.60 1965 ---- 20.00B 12.10A 20.00B 13.40 -1.70 15.10 1970 ---- 18.30B 11.00A 11.00A 12.10 -1.70 13.80 1975 ---- 16.70B 10.00A 10.00A 11.00 -1.60 12.60 1980 ---- 15.20B 9.10A 9.10A 10.00 -1.50 11.50 1985 ---- 13.90B 8.30A 13.90B 9.10 -1.30 10.40 1990 ---- 12.60B 7.60A 7.60A 8.20 -1.30 9.50 1995 ---- 11.50B 6.90A 11.50B 7.50 -1.10 2 8.60 2000 7.20 10.40B 6.30A 6.80B 6.80 -1.10 3 7.90 1 1 2005 8.60 9.40B 5.70A 9.40B 6.20 -1.00 25 7.20 2010 ---- 8.50B 5.20A 5.20A 5.60 -.90 20 6.50 2015 ---- 7.80B 4.80A 4.80A 5.10 -.80 5.90 2 2020 ---- 7.00B 4.40A 4.40A 4.60 -.80 5.40 2025 ---- 6.40B 4.00A 4.00A 4.20 -.70 4.90 2030 ---- 5.80B 3.60A 3.60A 3.80 -.70 4.50 2035 ---- 5.20B 3.30A 3.30A 3.50 -.60 4.10 2040 ---- 4.70B 3.00A 3.00A 3.20 -.60 3.80 2045 ---- 4.30B 2.80A 2.80A 2.90 -.60 3.50 2050 ---- 3.90B 2.60A 2.60A 2.70 -.50 3.20 2055 3.40 3.60B 2.30A 3.60B 2.40 -.50 5 2.90 2060 ---- 3.30B 2.20A 2.20A 2.20 -.50 2.70 2065 ---- 3.00B 2.00A 2.00A 2.10 -.40 2.50 2070 ---- 2.70B 1.90A 1.90A 1.90 -.40 2.30 2075 ---- 2.50B 1.70A 1.70A 1.70 -.40 2.10 2080 2.00 2.30B 1.60A 2.30B 1.60 -.40 1 2.00 2085 ---- 2.10B 1.50A 1.50A 1.50 -.30 1.80 2090 ---- 1.90B 1.40A 1.40A 1.40 -.30 1.70 2095 ---- 1.80B 1.30A 1.30A 1.30 -.30 1.60 5 5 2100 ---- 1.60B 1.20A 1.20A 1.20 -.30 1.50 2105 ---- 1.50B 1.10A 1.10A 1.10 -.30 1.40 2110 ---- 1.40B 1.10A 1.10A 1.00 -.30 1.30 2115 ---- 1.30B 1.00A 1.00A 1.00 -.20 1.20 5 5 2120 ---- 1.20B .90A .90A .90 -.20 1.10 5 5 2125 1.00 1.00 .90A .90A .80 -.30 25 1.10 2130 ---- ---- .80A .80A .80 -.20 1.00 5 5 2135 ---- 1.00B .80A 1.00B .70 -.20 .90 2140 ---- ---- .70A .70A .70 -.20 .90 20 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 236 43 41 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- .40A .30 ---- ---- 1730 ---- ---- ---- .40A .40 ---- ---- 1735 .40 .40 .40 .40 .40 ---- 2 ---- 1740 ---- ---- ---- ---- .50 UNCH .50 1745 ---- ---- .50A .50A .50 -.10 .60 1750 ---- ---- .50A .50A .60 -.10 .70 1755 ---- ---- .60A .60A .70 UNCH .70 1760 ---- ---- .60A .60A .70 -.10 .80 1765 ---- ---- .70A .70A .80 -.10 .90 1770 ---- ---- .70A .70A .90 -.10 1.00 1775 ---- ---- .80A .80A 1.00 -.10 1.10 1780 ---- 1.30B .90A .90A 1.20 UNCH 1.20 7 7 1785 ---- 1.40B 1.00A 1.40B 1.30 UNCH 1.30 1 1 1790 ---- 1.60B 1.10A 1.60B 1.50 UNCH 1.50 5 5 1795 ---- 1.80B 1.20A 1.80B 1.70 +.10 1.60 1800 ---- 2.10B 1.30A 2.10B 1.90 +.10 1.80 1805 ---- 2.30B 1.40A 2.30B 2.10 +.10 2.00 1810 ---- 2.70B 1.60A 2.70B 2.30 UNCH 2.30 1815 ---- 3.00B 1.80A 3.00B 2.60 UNCH 2.60 1820 ---- 3.40B 2.00A 3.40B 2.90 UNCH 2.90 1825 ---- 3.90B 2.20A 3.90B 3.30 +.10 3.20 1830 2.40 4.40B 2.40 3.80B 3.70 +.10 1 3.60 1835 ---- 5.00B 2.70A 5.00B 4.20 +.10 4.10 1840 ---- 5.60B 3.10A 5.60B 4.70 +.10 4.60 1845 ---- 6.30B 3.40A 6.30B 5.30 +.20 5.10 1850 3.80 7.20B 3.80 5.80B 5.90 +.10 12 5.80 1855 ---- 8.10B 4.40A 8.10B 6.70 +.20 6.50 1860 ---- 9.10B 4.90A 9.10B 7.50 +.20 7.30 1 1 1865 8.50 10.20B 5.50A 8.90B 8.40 +.20 1 8.20 1870 7.40 11.40B 6.10A 6.10A 9.40 +.20 3 9.20 1 1 1875 8.20 12.80B 6.90A 11.20B 10.50 +.20 16 10.30 1880 9.30 14.30B 7.70A 7.70A 11.70 +.20 6 11.50 1885 10.40 15.90B 8.70A 8.70A 13.10 +.20 17 12.90 2 2 1890 11.70 17.60B 9.70A 9.70A 14.60 +.20 4 14.40 1 1 1895 12.30 19.50B 10.80A 10.80A 16.20 +.20 2 16.00 1900 ---- 21.60B 12.10A 12.10A 17.90 +.20 17.70 1905 15.20 23.70B 13.40A 13.40A 19.80 +.20 2 19.60 1910 ---- 26.00B 15.00A 15.00A 21.90 +.30 21.60 1915 21.70 28.50B 16.60A 25.50B 24.10 +.30 1 23.80 1920 ---- 31.10B 18.40A 18.40A 26.50 +.40 26.10 1925 ---- 33.90B 20.30A 20.30A 29.00 +.40 1 28.60 3 3 1930 ---- 36.80B 22.40A 22.40A 31.70 +.50 31.20 1935 ---- 39.80B 24.60A 24.60A 34.50 +.50 34.00 1940 36.60 43.00B 26.90A 26.90A 37.50 +.60 7 36.90 7 7 1945 ---- 46.30B 29.40A 29.40A 40.60 +.70 39.90 4 4 1950 ---- 48.30B 32.10A 32.10A 43.90 +.80 43.10 1955 ---- 51.80B 34.90A 34.90A 47.30 +.90 46.40 1960 ---- 55.50B 37.80A 37.80A 50.80 +1.00 49.80 1965 ---- 59.30B 40.90A 40.90A 54.50 +1.20 53.30 1970 ---- 63.20B 44.10A 44.10A 58.20 +1.20 57.00 1975 ---- 67.20B 47.50A 47.50A 62.10 +1.30 60.80 1980 ---- 71.20B 51.00A 51.00A 66.10 +1.50 64.60 1985 ---- 75.40B 54.60A 54.60A 70.20 +1.60 68.60 1990 ---- 79.70B 58.30A 58.30A 74.30 +1.60 72.70 1995 ---- 84.00B 62.20A 62.20A 78.50 +1.70 76.80 2000 ---- 88.40B 66.10A 66.10A 82.80 +1.80 81.00 2005 ---- 92.80B 70.10A 70.10A 87.20 +1.90 85.30 2010 ---- 97.40B 74.30A 74.30A 91.60 +2.00 89.60 2015 ---- 101.80B 78.40A 78.40A 96.10 +2.10 94.00 2020 ---- 106.40B 82.70A 82.70A 100.60 +2.10 98.50 2025 ---- 111.00B 87.00A 87.00A 105.20 +2.20 103.00 2030 ---- 115.70B 91.40A 91.40A 109.80 +2.20 107.60 2035 ---- 120.40B 95.90A 95.90A 114.50 +2.30 112.20 2040 ---- 125.10B 100.40A 100.40A 119.10 +2.30 116.80 2045 ---- 129.90B 105.00A 105.00A 123.90 +2.40 121.50 2050 ---- 134.70B 109.60A 109.60A 128.60 +2.40 126.20 2055 ---- 139.50B 114.20A 114.20A 133.40 +2.40 131.00 2060 ---- 144.30B 119.40A 119.40A 138.20 +2.50 135.70 2065 ---- 149.10B 124.10A 124.10A 143.00 +2.50 140.50 2070 ---- 154.00B 128.80A 128.80A 147.80 +2.50 145.30 2075 ---- 158.70B 133.00A 133.00A 152.70 +2.60 150.10 2080 ---- 163.70B 138.40A 138.40A 157.50 +2.50 155.00 2085 ---- 168.60B 143.20A 143.20A 162.40 +2.60 159.80 2090 ---- 173.50B 148.00A 148.00A 167.30 +2.60 164.70 2095 ---- 178.30B 152.70A 152.70A 172.20 +2.60 169.60 2100 ---- 183.40B 157.10A 157.10A 177.10 +2.60 174.50 2105 ---- 188.30B 162.40A 162.40A 182.00 +2.60 179.40 2110 ---- 193.20B 167.60A 167.60A 186.90 +2.60 184.30 2115 ---- 198.10B 172.50A 172.50A 191.90 +2.70 189.20 2120 ---- 203.10B 177.40A 177.40A 196.80 +2.70 194.10 2125 ---- 207.90B 181.50A 181.50A 201.70 +2.70 199.00 2130 ---- 213.00B 186.90A 186.90A 206.70 +2.70 204.00 2135 ---- 218.00B 191.80A 191.80A 211.60 +2.70 208.90 2140 ---- 222.80B 197.10A 197.10A 216.60 +2.70 213.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 32 32 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 322.00B 295.70A 322.00B 302.10 -2.80 304.90 1610 ---- 317.10B 290.70A 317.10B 297.10 -2.80 299.90 1615 ---- 312.00B 285.70A 312.00B 292.10 -2.80 294.90 1620 ---- 307.00B 280.70A 307.00B 287.10 -2.90 290.00 1625 ---- 302.10B 275.70A 302.10B 282.10 -2.90 285.00 1630 ---- 297.00B 270.70A 297.00B 277.10 -2.90 280.00 1635 ---- 292.00B 265.70A 292.00B 272.10 -2.90 275.00 1640 ---- 287.00B 260.70A 287.00B 267.10 -2.90 270.00 1645 ---- 282.10B 255.70A 282.10B 262.10 -2.90 265.00 1650 ---- 277.20B 250.70A 277.10B 257.10 -2.90 260.00 1655 ---- 272.00B 245.70A 272.00B 252.10 -2.90 255.00 1660 ---- 267.00B 240.70A 267.00B 247.10 -2.90 250.00 1665 ---- 262.00B 235.70A 262.00B 242.10 -2.90 245.00 1670 ---- 257.10B 230.70A 257.10B 237.10 -2.90 240.00 1675 ---- 252.00B 225.70A 252.00B 232.10 -2.90 235.00 1680 ---- 247.10B 220.70A 247.10B 227.10 -2.90 230.00 1685 ---- 242.00B 215.70A 242.00B 222.10 -2.90 225.00 1690 ---- 237.00B 210.70A 237.00B 217.10 -2.90 220.00 1695 ---- 232.00B 205.70A 232.00B 212.10 -2.90 215.00 1700 ---- 227.00B 200.70A 226.90B 207.10 -2.90 210.00 1705 ---- 222.00B 195.70A 222.00B 202.10 -2.90 205.00 1710 ---- 217.00B 190.70A 217.00B 197.10 -2.90 200.00 1715 ---- 212.00B 185.70A 212.00B 192.10 -2.90 195.00 1720 ---- 207.10B 180.70A 207.10B 187.10 -2.90 190.00 1725 ---- 202.00B 175.70A 202.00B 182.10 -2.90 185.00 1730 ---- 197.10B 170.70A 197.10B 177.10 -2.90 180.00 1735 ---- 192.00B 165.70A 192.00B 172.10 -2.90 175.00 1740 ---- 187.00B 160.70A 187.00B 167.10 -2.90 170.00 1745 ---- 182.00B 155.70A 182.00B 162.10 -2.90 165.00 1750 ---- 177.30B 150.70A 176.90B 157.10 -2.90 160.00 1755 ---- 172.10B 145.70A 172.10B 152.10 -2.90 155.00 1760 ---- 167.10B 140.70A 167.10B 147.10 -2.90 150.00 1765 ---- 162.00B 135.70A 162.00B 142.10 -2.90 145.00 1770 ---- 157.10B 130.70A 157.00B 137.10 -2.90 140.00 11 1775 ---- 152.50B 125.70A 152.40B 132.10 -2.90 135.00 1 1780 ---- 147.00B 120.70A 147.00B 127.10 -2.90 130.00 1785 ---- 142.00B 115.70A 142.00B 122.10 -2.90 125.00 1 1790 ---- 137.00B 110.70A 137.00B 117.10 -2.90 120.00 41 1795 ---- 132.00B 105.70A 132.00B 112.10 -2.90 115.00 1800 ---- 127.90B 100.70A 127.90B 107.10 -2.90 110.00 13 1805 ---- 122.00B 95.70A 122.00B 102.10 -2.90 105.00 3 1810 ---- 117.00B 90.70A 117.00B 97.10 -2.90 100.00 1815 ---- 112.00B 85.70A 112.00B 92.10 -2.90 95.00 2 1820 ---- 107.00B 80.80A 107.00B 87.10 -2.90 90.00 12 1825 ---- 102.90B 75.70A 102.90B 82.10 -2.90 85.00 1830 ---- 97.00B 70.70A 97.00B 77.10 -2.90 80.00 64 1835 ---- 92.00B 65.90A 92.00B 72.10 -2.90 75.00 1 1840 ---- 87.10B 60.80A 87.10B 67.10 -3.00 70.10 2 1845 ---- 82.40B 55.90A 82.30B 62.10 -3.10 65.20 86 1850 ---- 77.90B 51.10A 77.90B 57.20 -3.10 1 60.30 25 1855 ---- 72.20B 46.30A 72.00B 52.30 -3.10 55.40 15 1860 ---- 67.30B 41.60A 67.10B 47.40 -3.20 50.60 61 1865 ---- 62.30B 36.90A 62.20B 42.60 -3.30 45.90 6 1870 ---- 57.50B 32.40A 57.50B 37.80 -3.40 1 41.20 95 1875 ---- 53.10B 28.20A 53.10B 33.20 -3.50 36.70 2 22 1880 29.30 47.80B 24.10A 26.10A 28.60 -3.70 3 32.30 8 170 1885 ---- 43.10B 20.30A 43.10B 24.30 -3.90 1 28.20 4 34 1890 18.70 38.60B 16.30A 19.60B 20.20 -4.00 106 24.20 4 219 1895 17.10 33.90B 13.30A 16.00B 16.50 -4.10 9 20.60 102 1900 13.30 29.40B 10.10A 11.20A 13.10 -4.20 56 17.30 284 413 1905 14.00 25.00B 7.90A 8.40A 10.10 -4.20 37 14.30 7 113 1910 12.50 21.00B 6.10A 6.80 7.60 -4.10 401 11.70 283 335 1915 7.60 17.20B 4.50A 5.10B 5.60 -3.90 125 9.50 138 127 1920 7.30 13.80B 3.30A 4.20B 4.10 -3.50 145 7.60 285 176 1925 4.50 10.90B 2.40A 2.40A 3.00 -3.00 651 6.00 289 582 1930 2.20 8.50B 1.70 1.70A 2.10 -2.70 202 4.80 244 257 1935 3.30 6.50B 1.20 1.20 1.60 -2.20 41 3.80 83 178 1940 1.20 4.80B .80 .90B 1.10 -1.90 210 3.00 44 163 1945 2.20 3.60B .70A .70A .80 -1.50 19 2.30 5 61 1950 1.30 2.70B .50 .60 .60 -1.20 384 1.80 364 477 1955 .60 2.00B .40A .40A .50 -1.00 20 1.50 11 81 1960 1.10 1.40B .30 .30 .40 -.80 101 1.20 28 55 1965 .90 1.00B .20 .20 .30 -.60 11 .90 88 89 1970 .40 .80B .20 .20 .20 -.50 3 .70 15 66 1975 .70 .70 .20 .20 .20 -.40 40 .60 8 232 1980 .40 .40 .20 .20 .10 -.40 14 .50 63 56 1985 .30 .30 .10 .10 .10 -.30 53 .40 12 47 1990 .20 .30 .10A .10A .10 -.20 27 .30 106 163 1995 .20 .20 .10A .10A .10 -.20 1 .30 123 143 2000 .20 .20 .10 .10 .10 -.10 89 .20 84 328 2005 .10 .10 .10 .10 .10 -.10 7 .20 1 17 2010 ---- ---- ---- ---- .10 UNCH .10 23 2015 .10 .10 .10 .10 .10 UNCH 8 .10 126 227 2020 .10 .10 .10 .10 .10 UNCH 7 .10 12 223 2025 .10 .10 .10 .10 .10 UNCH 21 .10 71 112 2030 ---- ---- ---- ---- .10 UNCH .10 10 939 2035 ---- ---- ---- ---- .10 UNCH .10 30 67 2040 ---- ---- ---- ---- .10 UNCH .10 63 2045 ---- ---- ---- ---- .10 UNCH .10 23 2050 ---- ---- ---- ---- .10 UNCH 16 .10 201 2055 ---- ---- ---- ---- .10 UNCH .10 100 114 2060 ---- ---- ---- ---- .10 UNCH .10 25 2065 ---- ---- ---- ---- .10 UNCH .10 10 2070 ---- ---- ---- ---- .10 UNCH .10 50 50 2075 ---- ---- ---- ---- .10 UNCH .10 5 2080 ---- ---- ---- ---- .10 UNCH .10 5 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2810 2982 7232 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 .10 5 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 28 1750 .10 .10 .10 .10 .10 UNCH 7 .10 65 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 ---- ---- ---- ---- .10 UNCH .10 181 1765 ---- ---- ---- ---- .10 UNCH .10 1770 .10 .10 .10 .10 .10 UNCH 20 .10 32 1775 .10 .10 .10 .10 .10 UNCH 3 .10 8 305 1780 ---- ---- ---- ---- .10 UNCH .10 3 24 1785 ---- ---- ---- ---- .10 UNCH .10 15 41 1790 ---- ---- ---- ---- .10 UNCH .10 8 15 1795 ---- ---- ---- ---- .10 UNCH .10 6 14 1800 ---- ---- ---- ---- .10 UNCH .10 18 215 1805 ---- ---- ---- ---- .10 UNCH .10 56 1810 ---- ---- ---- ---- .10 UNCH .10 51 73 1815 ---- ---- ---- ---- .10 UNCH 16 .10 230 282 1820 .10 .10 .10 .10 .10 UNCH 86 .10 19 63 1825 ---- ---- ---- ---- .10 UNCH 10 .10 357 1830 ---- ---- ---- ---- .10 UNCH .10 120 285 1835 ---- ---- .10A .10A .10 -.10 .20 12 302 1840 .10 .10 .10 .10 .10 -.10 16 .20 160 264 1845 ---- ---- .10A .10A .10 -.20 .30 7 336 1850 .60 .60 .10 .20 .20 -.20 47 .40 211 400 1855 .20 .60B .20 .30 .30 -.20 57 .50 1 224 1860 .70 1.00 .20 .40B .40 -.30 22 .70 48 55 1865 .90 1.30B .10 .60B .60 -.40 16 1.00 23 51 1870 1.90 1.90 .20 .70 .80 -.60 32 1.40 60 94 1875 2.20 2.60B .40 1.00A 1.20 -.60 30 1.80 150 387 1880 2.30 3.70B .50A 1.50B 1.60 -.90 128 2.50 164 239 1885 2.90 5.10B .40 2.00 2.30 -1.00 263 3.30 272 296 1890 5.20 6.70B .80A 2.90A 3.20 -1.10 218 4.30 518 257 1895 5.80 8.70B 1.10A 4.10A 4.50 -1.20 120 5.70 185 195 1900 7.20 11.00B 1.60A 6.10B 6.10 -1.30 1396 7.40 1298 821 1905 9.30 14.20 2.30A 7.70A 8.10 -1.30 253 9.40 136 276 1910 10.20 16.90B 3.20A 10.50A 10.60 -1.20 112 11.80 227 171 1915 9.50 20.30B 4.50A 15.70B 13.60 -1.00 52 14.60 90 98 1920 10.50 23.20B 6.20A 19.40B 17.10 -.60 188 17.70 110 92 1925 11.90 27.20B 8.20A 21.00A 21.00 -.10 63 21.10 70 52 1930 15.10 31.50B 10.80A 23.70A 25.10 +.20 6 24.90 9 5 1935 29.30 36.00B 13.70A 30.20B 29.60 +.80 3 28.80 5 3 1940 19.50 40.60B 17.10A 17.10A 34.10 +1.10 72 33.00 1945 ---- 45.30B 20.90A 20.90A 38.80 +1.40 37.40 1950 ---- 50.20B 25.00A 25.00A 43.60 +1.70 41.90 5 5 1955 ---- 55.00B 29.30A 29.30A 48.50 +2.00 46.50 1960 ---- 59.90B 33.70A 33.70A 53.40 +2.20 51.20 1965 ---- 64.80B 38.30A 38.30A 58.30 +2.30 56.00 1970 ---- 69.60B 43.00A 43.00A 63.20 +2.40 60.80 1975 ---- 74.70B 47.80A 47.80A 68.20 +2.50 65.70 1980 ---- 79.60B 53.40A 53.40A 73.10 +2.50 70.60 5 5 1985 ---- 84.60B 58.30A 58.30A 78.10 +2.60 75.50 1990 ---- 89.60B 63.20A 63.20A 83.10 +2.70 80.40 1995 ---- 94.50B 68.00A 68.00A 88.10 +2.80 85.30 2000 ---- 99.50B 72.30A 72.30A 93.10 +2.80 90.30 2005 ---- 104.40B 77.80A 77.80A 98.10 +2.90 95.20 2010 ---- 109.40B 83.10A 83.10A 103.10 +2.90 100.20 2015 ---- 114.40B 88.10A 88.10A 108.10 +2.90 105.20 2020 ---- 119.40B 93.10A 93.10A 113.10 +2.90 110.20 2025 ---- 124.40B 97.20A 97.20A 118.10 +2.90 115.20 2030 ---- 129.40B 103.10A 103.10A 123.10 +2.90 120.20 2035 ---- 134.40B 107.80A 107.80A 128.10 +2.90 125.20 2040 ---- 139.40B 112.90A 112.90A 133.10 +2.90 130.20 2045 ---- 144.40B 117.90A 117.90A 138.10 +2.90 135.20 2050 ---- 149.40B 122.20A 122.20A 143.10 +2.90 140.20 2055 ---- 154.40B 127.90A 127.90A 148.10 +2.90 145.20 2060 ---- 159.40B 132.90A 132.90A 153.10 +2.90 150.20 2065 ---- 164.40B 137.90A 137.90A 158.10 +2.90 155.20 2070 ---- 169.40B 143.10A 143.10A 163.10 +2.90 160.20 2075 ---- 174.30B 147.20A 147.20A 168.10 +2.90 165.20 2080 ---- 179.30B 153.10A 153.10A 173.10 +2.90 170.20 2085 ---- 184.30B 158.10A 158.10A 178.10 +2.90 175.20 2090 ---- 189.30B 163.10A 163.10A 183.10 +2.90 180.20 2095 ---- 194.30B 168.10A 168.10A 188.10 +2.90 185.20 2100 ---- 199.30B 173.10A 173.10A 193.10 +2.90 190.20 2105 ---- 204.30B 178.10A 178.10A 198.10 +2.90 195.20 2110 ---- 209.30B 183.00A 183.00A 203.10 +2.90 200.20 2115 ---- 214.30B 188.00A 188.00A 208.10 +2.90 205.20 2120 ---- 219.30B 193.00A 193.00A 213.10 +2.90 210.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3236 4249 6890 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 303.60B 277.60A 303.60B 283.80 -2.90 286.70 1645 ---- 298.60B 272.60A 298.60B 278.80 -2.90 281.70 1650 ---- 293.60B 267.60A 293.50B 273.80 -2.90 276.70 1655 ---- 288.60B 262.60A 288.60B 268.80 -2.90 271.70 1660 ---- 283.60B 257.60A 283.60B 263.80 -2.90 266.70 1665 ---- 278.60B 252.60A 278.60B 258.80 -2.90 261.70 1670 ---- 273.60B 247.60A 273.60B 253.80 -2.90 256.70 1675 ---- 268.60B 242.60A 268.60B 248.80 -2.90 251.70 1680 ---- 263.60B 237.60A 263.60B 243.80 -2.90 246.70 1685 ---- 258.60B 232.60A 258.60B 238.80 -2.90 241.70 1690 ---- 253.60B 227.60A 253.60B 233.80 -2.90 236.70 1695 ---- 248.60B 222.60A 248.60B 228.80 -2.90 231.70 1700 ---- 243.60B 217.60A 243.50B 223.80 -2.90 226.70 1705 ---- 238.60B 212.60A 238.60B 218.80 -2.90 221.70 1710 ---- 233.60B 207.60A 233.60B 213.80 -2.90 216.70 1715 ---- 228.60B 202.60A 228.60B 208.80 -2.90 211.70 1720 ---- 223.60B 197.60A 223.50B 203.80 -2.90 206.70 1725 ---- 219.50B 192.60A 219.50B 198.80 -2.90 201.70 1730 ---- 213.60B 187.60A 213.50B 193.80 -2.90 196.70 1735 ---- 208.60B 182.60A 208.50B 188.80 -2.90 191.70 1740 ---- 203.60B 177.60A 203.60B 183.80 -2.90 186.70 1745 ---- 198.80B 172.60A 198.60B 178.80 -2.90 181.70 1750 ---- 194.50B 167.60A 194.50B 173.80 -2.90 176.70 1755 ---- 188.80B 162.60A 188.60B 168.80 -2.90 171.70 1760 ---- 183.80B 157.70A 183.60B 163.80 -2.90 166.70 1765 ---- 178.80B 152.70A 178.60B 158.80 -2.90 161.70 1770 ---- 173.90B 147.60A 173.60B 153.80 -2.90 156.70 1775 ---- 169.50B 142.70A 169.50B 148.80 -3.00 151.80 1780 ---- 163.90B 137.70A 163.60B 143.80 -3.00 146.80 1785 ---- 158.90B 132.70A 158.70B 138.80 -3.00 141.80 1790 ---- 154.00B 127.60A 153.90B 133.80 -3.00 136.80 1795 ---- 149.00B 122.80A 148.90B 128.80 -3.10 147 131.90 147 1800 ---- 144.60B 117.80A 144.60B 123.90 -3.00 126.90 55 1805 ---- 138.90B 112.70A 138.70B 118.90 -3.10 122.00 1810 ---- 133.90B 107.80A 133.70B 113.90 -3.10 117.00 1815 ---- 129.00B 102.90A 128.70B 109.00 -3.10 112.10 1 1820 ---- 124.10B 98.00A 124.10B 104.00 -3.10 107.10 3 1825 ---- 119.70B 93.10A 119.70B 99.10 -3.10 102.20 1 1830 ---- 114.10B 88.20A 113.90B 94.20 -3.10 97.30 1835 ---- 109.40B 83.40A 109.30B 89.30 -3.20 92.50 1840 ---- 104.50B 78.60A 104.40B 84.50 -3.10 87.60 4 1845 ---- 99.30B 73.80A 99.20B 79.70 -3.10 82.80 11 1850 ---- 94.90B 69.10A 94.90B 74.90 -3.10 1 78.00 1855 ---- 89.50B 64.50A 89.40B 70.20 -3.10 73.30 1860 ---- 84.60B 60.00A 84.60B 65.50 -3.20 68.70 1865 ---- 79.80B 55.40A 79.80B 60.90 -3.20 64.10 1870 ---- 75.50B 51.00A 75.50B 56.40 -3.10 59.50 6 1875 ---- 70.80B 46.80A 70.80B 51.90 -3.20 55.10 1880 ---- 66.10B 42.70A 66.10B 47.60 -3.20 16 50.80 13 1885 ---- 61.50B 38.80A 61.50B 43.40 -3.20 46.60 15 1890 ---- 56.90B 35.00A 56.90B 39.30 -3.30 42.60 123 1895 ---- 52.50B 31.50A 52.50B 35.40 -3.30 1 38.70 2 1900 41.90 48.10B 28.10A 42.30B 31.70 -3.30 2 35.00 82 1905 ---- 43.90B 24.70A 43.90B 28.20 -3.30 31.50 30 1910 ---- 39.80B 21.80A 39.80B 24.90 -3.20 28.10 39 1915 ---- 36.00B 18.60A 36.00B 21.90 -3.20 100 25.10 1 1920 24.20 32.30B 16.10A 32.30B 19.10 -3.10 5 22.20 40 1925 24.20 28.80B 14.00A 15.10A 16.50 -3.10 7 19.60 1 88 1930 16.10 25.50B 12.10A 13.00A 14.20 -3.00 2 17.20 50 1935 15.10 22.50B 10.40A 11.10A 12.20 -2.80 3 15.00 1 49 1940 18.90 19.80B 9.00A 19.80B 10.40 -2.60 3 13.00 32 1945 ---- 17.30B 7.70A 17.30B 8.90 -2.40 12 11.30 4 38 1950 11.60 15.00B 6.60A 8.60B 7.60 -2.20 33 9.80 76 48 1955 ---- 13.00B 5.70A 13.00B 6.40 -2.00 1 8.40 37 1960 8.70 11.20B 4.90A 4.90A 5.40 -1.90 5 7.30 16 1965 ---- 9.60B 4.20A 9.50B 4.60 -1.60 6.20 13 1970 4.70 8.20B 3.50A 3.50A 3.90 -1.50 18 5.40 2 109 1975 5.00 7.00B 3.00A 3.00A 3.30 -1.30 129 4.60 5 1980 4.40 5.90B 2.60A 4.20B 2.80 -1.20 34 4.00 2 2 1985 3.60 5.10B 2.20A 2.20A 2.40 -1.00 4 3.40 1 2 1990 2.60 4.30B 1.90A 1.90A 2.00 -1.00 18 3.00 1 15 1995 2.00 3.60B 1.60A 1.60A 1.70 -.90 17 2.60 25 32 2000 1.70 3.10B 1.40A 1.40A 1.50 -.70 211 2.20 4 37 2005 ---- 2.60B 1.20A 1.20A 1.30 -.60 4 1.90 25 2010 1.10 2.20B 1.10 1.10 1.10 -.60 3 1.70 20 2015 1.40 1.90B .90 .90 .90 -.60 18 1.50 2020 ---- 1.60B .80A .80A .80 -.50 1.30 2025 ---- 1.40B .70A .70A .70 -.40 10 1.10 2 7 2030 .50 1.20B .50 .60 .60 -.40 11 1.00 3 2035 .50 1.00B .50 .50 .50 -.40 7 .90 2040 .70 .90B .50A .50A .50 -.30 2 .80 16 2045 ---- .80B .50A .50A .40 -.30 .70 2050 ---- .70B .40A .70B .30 -.30 .60 1 2055 ---- .60B .40A .60B .30 -.20 .50 10 10 2060 ---- ---- .30A .30A .30 -.20 .50 1 1 2065 ---- .50B .30A .50B .20 -.20 .40 2 2070 ---- ---- .30A .30A .20 -.20 .40 2075 ---- .40B ---- .40B .20 -.10 .30 2080 ---- ---- .20A .20A .20 -.10 .30 2085 ---- ---- .20A .20A .10 -.20 .30 2090 ---- .30B ---- .30B .10 -.10 .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 .20 .20 .20 .20 .10 -.10 10 .20 10 2105 ---- ---- ---- ---- .10 -.10 .20 20 20 2110 .20 .20 .20 .20 .10 -.10 3 .20 2115 ---- .20B ---- ---- .10 UNCH .10 2 2 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 10 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 837 172 1283 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 UNCH .10 2 3 1765 .10 .10 .10 .10 .10 UNCH 1 .10 1 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 1 .20 1 6 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 1 .30 40 50 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- .30A .30A .20 -.20 .40 23 23 1815 ---- ---- .30A .30A .20 -.30 .50 17 1820 .50 .50 .30A .30A .30 -.20 1 .50 24 1825 .50 .60 .30 .50A .40 -.20 5 .60 4 1830 ---- ---- .40A .40A .50 -.20 .70 10 25 1835 ---- ---- .40A .40A .60 -.30 .90 1 34 1840 ---- 1.10B .50A 1.10B .70 -.30 1 1.00 51 1845 ---- 1.30B .60A 1.30B .90 -.30 1.20 10 15 1850 ---- 1.60B .70A 1.60B 1.20 -.20 11 1.40 11 1855 ---- 2.00B .80A 2.00B 1.40 -.30 2 1.70 9 1860 1.10 2.50B .90A 1.90B 1.70 -.30 6 2.00 5 1865 2.40 3.00B 1.10A 2.30B 2.10 -.30 20 2.40 14 15 1870 ---- 3.70B 1.30A 1.30A 2.60 -.30 2.90 150 155 1875 3.60 4.50B 1.50 3.40B 3.20 -.30 566 3.50 46 55 1880 4.10 5.40B 1.80A 1.80A 3.80 -.30 12 4.10 1 51 1885 ---- 6.50B 2.20A 2.20A 4.60 -.40 5.00 2 1890 3.00 7.80B 2.60A 6.10B 5.60 -.30 3 5.90 2 6 1895 8.60 9.30B 3.10A 7.30B 6.60 -.40 559 7.00 2 20 1900 6.90 11.00B 3.80A 7.70A 7.90 -.40 322 8.30 9 101 1905 ---- 12.90B 4.60A 4.60A 9.40 -.40 9.80 6 1910 ---- 15.10B 5.60A 5.60A 11.10 -.40 11.50 2 16 1915 14.20 17.40B 6.70A 12.70A 13.10 -.30 13 13.40 8 1920 15.20 20.10B 8.00A 16.80B 15.30 -.20 39 15.50 30 23 1925 14.00 22.90B 9.60A 19.40B 17.70 -.20 11 17.90 1 1 1930 14.30 26.00B 11.30A 14.10A 20.40 -.10 1 20.50 1 3 1935 ---- 29.30B 13.30A 13.30A 23.40 +.10 2 23.30 1 8 1940 19.30 31.60B 15.50A 28.80B 26.60 +.30 7 26.30 1 1 1945 22.80 35.30B 18.00A 21.90A 30.10 +.50 3 29.60 1 1 1950 ---- 39.20B 20.70A 20.70A 33.70 +.70 5 33.00 6 5 1955 ---- 43.20B 23.70A 23.70A 37.60 +.90 36.70 1960 ---- 47.40B 26.90A 26.90A 41.60 +1.10 5 40.50 5 5 1965 ---- 51.60B 30.30A 30.30A 45.80 +1.30 44.50 1970 ---- 56.00B 33.90A 33.90A 50.10 +1.50 48.60 1975 ---- 60.40B 37.70A 37.70A 54.50 +1.60 52.90 1980 ---- 65.00B 41.70A 41.70A 59.00 +1.80 57.20 1985 ---- 69.70B 45.70A 45.70A 63.50 +1.80 61.70 1990 ---- 74.40B 50.00A 50.00A 68.20 +2.00 66.20 1995 ---- 79.10B 54.30A 54.30A 72.90 +2.10 70.80 2000 ---- 83.90B 58.80A 58.80A 77.60 +2.10 75.50 2005 ---- 88.70B 63.30A 63.30A 82.40 +2.20 80.20 2010 ---- 93.50B 67.90A 67.90A 87.20 +2.30 84.90 2015 ---- 98.30B 72.60A 72.60A 92.10 +2.40 89.70 2020 ---- 103.30B 77.20A 77.20A 96.90 +2.40 94.50 2025 ---- 108.20B 82.00A 82.00A 101.80 +2.40 99.40 2030 ---- 113.10B 86.80A 86.80A 106.70 +2.50 104.20 2035 ---- 117.90B 91.60A 91.60A 111.60 +2.50 109.10 2040 ---- 123.00B 96.90A 96.90A 116.60 +2.60 114.00 2045 ---- 127.90B 101.90A 101.90A 121.50 +2.60 118.90 2050 ---- 132.90B 106.20A 106.20A 126.50 +2.70 123.80 2055 ---- 137.80B 111.70A 111.70A 131.40 +2.70 128.70 2060 ---- 142.70B 116.70A 116.70A 136.40 +2.70 133.70 2065 ---- 147.80B 121.40A 121.40A 141.40 +2.80 138.60 2070 ---- 152.80B 126.50A 126.50A 146.30 +2.70 143.60 2075 ---- 157.60B 130.90A 130.90A 151.30 +2.80 148.50 2080 ---- 162.60B 136.50A 136.50A 156.30 +2.80 153.50 2085 ---- 167.60B 141.20A 141.20A 161.30 +2.80 158.50 2090 ---- 172.60B 146.20A 146.20A 166.20 +2.80 163.40 2095 ---- 177.50B 151.40A 151.40A 171.20 +2.80 168.40 2100 ---- 182.60B 155.70A 155.70A 176.20 +2.80 173.40 2105 ---- 187.50B 161.10A 161.10A 181.20 +2.80 178.40 2110 ---- 192.50B 166.20A 166.20A 186.20 +2.80 183.40 2115 ---- 197.50B 171.30A 171.30A 191.20 +2.80 188.40 2120 ---- 202.50B 176.30A 176.30A 196.20 +2.90 193.30 2125 ---- 207.50B 180.60A 180.60A 201.20 +2.90 198.30 2130 ---- 212.50B 186.30A 186.30A 206.20 +2.90 203.30 2135 ---- 217.50B 191.30A 191.30A 211.20 +2.90 208.30 2140 ---- 222.50B 196.30A 196.30A 216.20 +2.90 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1597 359 798 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8350 +.0115 .8235 345 ---- ---- ---- ---- .7850 +.0115 .7735 350 ---- ---- ---- ---- .7355 +.0115 .7240 355 ---- ---- ---- ---- .6855 +.0110 .6745 360 ---- ---- ---- ---- .6365 +.0115 .6250 365 ---- ---- ---- ---- .5870 +.0110 .5760 370 ---- .5815B .5145A .5815B .5380 +.0110 .5270 375 ---- ---- ---- ---- .4895 +.0110 .4785 380 ---- .5555B .4180A .5555B .4410 +.0105 .4305 385 ---- ---- ---- ---- .3935 +.0100 .3835 390 ---- .4590B .3255A .4590B .3475 +.0100 .3375 395 ---- ---- ---- ---- .3025 +.0095 .2930 400 ---- .3645B .2405A .3645B .2595 +.0085 .2510 405 ---- .2665B .2025A .2645B .2190 +.0070 .2120 410 ---- .2750B .1680A .2750B .1820 +.0060 .1760 415 ---- .2365B .1370A .2365B .1490 +.0045 .1445 10 420 ---- .1990B .1100A .1990B .1195 +.0030 .1165 10 11 425 ---- .1655B .0870A .1655B .0945 +.0015 .0930 430 ---- .1360B .0680A .1360B .0740 +.0005 .0735 10 435 ---- .1100B .0525A .1100B .0570 UNCH .0570 440 ---- .0875B .0400A .0400A .0435 -.0005 .0440 1 1 445 ---- .0690B .0300A .0300A .0330 -.0005 .0335 450 ---- .0535B .0225A .0225A .0245 -.0010 .0255 455 ---- .0410B .0170A .0170A .0180 -.0010 .0190 460 ---- .0315B .0130A .0130A .0135 -.0005 .0140 465 ---- .0235B .0095A .0095A .0100 UNCH .0100 470 ---- .0180B ---- .0180B .0070 -.0005 .0075 475 ---- .0135B ---- .0135B .0055 UNCH .0055 480 ---- .0100B ---- .0100B .0040 UNCH .0040 485 ---- .0075B ---- .0075B .0030 UNCH .0030 490 ---- .0055B ---- .0055B .0020 UNCH .0020 495 ---- .0040B ---- .0040B .0015 UNCH .0015 500 ---- .0030B ---- .0030B .0010 UNCH .0010 505 ---- .0020B ---- .0020B .0010 +.0005 .0005 510 ---- .0015B ---- .0015B .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 32 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- ---- ---- .0035 -.0005 .0040 370 ---- ---- .0040A .0040A .0040 -.0010 .0050 375 ---- ---- .0050A .0050A .0055 -.0010 .0065 1 380 ---- ---- .0060A .0060A .0075 -.0005 .0080 385 ---- ---- .0075A .0075A .0095 -.0015 .0110 390 ---- .0155B .0090A .0090A .0135 -.0015 .0150 30 6 395 ---- .0215B .0120A .0120A .0180 -.0025 .0205 1 400 ---- .0300B .0155A .0155A .0255 -.0030 .0285 1 405 ---- .0415B .0205A .0205A .0350 -.0040 .0390 410 ---- .0565B .0275A .0275A .0475 -.0060 .0535 415 ---- .0755B .0370A .0370A .0645 -.0070 .0715 420 ---- .0985B .0495A .0495A .0850 -.0085 .0935 425 ---- .1255B .0650A .0650A .1100 -.0100 .1200 2 430 ---- .1565B .0840A .0840A .1395 -.0105 .1500 435 ---- .1910B .1080A .1080A .1725 -.0115 .1840 440 ---- .2280B .1370A .1370A .2085 -.0120 .2205 445 ---- .2685B .1680A .1680A .2480 -.0120 .2600 450 ---- .3110B .2035A .2035A .2895 -.0125 .3020 455 ---- ---- .2405A .2405A .3330 -.0125 .3455 460 ---- ---- .2805A .2805A .3785 -.0120 .3905 465 ---- ---- .3235A .3235A .4250 -.0115 .4365 470 ---- .4960B .3665A .3665A .4720 -.0115 .4835 475 ---- ---- ---- ---- .5200 -.0115 .5315 480 ---- .5930B .4580A .4580A .5685 -.0115 .5800 485 ---- ---- ---- ---- .6175 -.0115 .6290 490 ---- ---- .5535A .5535A .6670 -.0110 .6780 495 ---- ---- ---- ---- .7165 -.0110 .7275 500 ---- ---- ---- ---- .7660 -.0115 .7775 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 11 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0110 .8735 340 ---- ---- ---- ---- .8350 +.0115 .8235 345 ---- ---- ---- ---- .7850 +.0110 .7740 350 ---- ---- ---- ---- .7355 +.0110 .7245 355 ---- ---- ---- ---- .6860 +.0110 .6750 360 ---- ---- ---- ---- .6365 +.0110 .6255 365 ---- ---- ---- ---- .5875 +.0110 .5765 370 ---- .6215B .5155A .6215B .5385 +.0110 .5275 375 ---- ---- ---- ---- .4900 +.0105 .4795 3 380 ---- .5565B .4195A .5565B .4420 +.0105 .4315 385 ---- ---- ---- ---- .3950 +.0100 .3850 390 ---- .4600B .3280A .4600B .3490 +.0095 .3395 395 ---- ---- ---- ---- .3045 +.0090 .2955 11 400 ---- .3665B .2440A .3665B .2620 +.0080 .2540 2 405 ---- .2765B .2060A .2765B .2220 +.0065 .2155 410 ---- .2795B .1720A .2795B .1855 +.0055 .1800 415 ---- .2395B .1410A .2395B .1525 +.0040 .1485 20 420 ---- .2030B .1145A .2025B .1240 +.0030 1 .1210 1 425 ---- .1705B .0915A .1705B .0995 +.0020 .0975 5 430 ---- .1405B .0720A .1405B .0785 +.0010 .0775 435 ---- .1145B .0565A .0565A .0615 +.0005 1 .0610 1 440 ---- .0920B .0435A .0435A .0475 UNCH .0475 10 445 ---- .0735B .0335A .0335A .0360 -.0005 .0365 8 450 ---- .0575B .0255A .0255A .0275 -.0005 .0280 455 ---- .0450B .0190A .0190A .0205 -.0005 1 .0210 10 460 ---- .0345B .0145A .0145A .0155 -.0005 .0160 465 ---- .0265B .0110A .0110A .0115 -.0005 .0120 7 470 ---- .0200B .0085A .0085A .0085 -.0005 .0090 475 .0155 .0155 .0065A .0070A .0065 -.0005 1 .0070 480 ---- .0115B ---- .0115B .0050 UNCH .0050 485 ---- .0085B ---- .0085B .0040 UNCH .0040 490 ---- .0065B ---- .0065B .0030 UNCH .0030 495 ---- .0050B ---- .0050B .0025 UNCH .0025 500 ---- .0035B ---- .0035B .0020 UNCH .0020 505 ---- .0025B ---- .0025B .0015 UNCH .0015 510 ---- .0020B ---- .0020B .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0030 -.0005 1 .0035 11 365 ---- ---- .0040A .0040A .0040 -.0005 .0045 5 370 ---- ---- .0045A .0045A .0050 -.0005 .0055 1 375 ---- ---- .0055A .0055A .0065 -.0005 1 .0070 1 380 ---- ---- .0065A .0065A .0080 -.0015 .0095 2 7 385 ---- ---- .0085A .0085A .0110 -.0015 .0125 390 ---- .0175B .0105A .0105A .0150 -.0020 .0170 2 395 ---- .0240B .0130A .0130A .0205 -.0025 .0230 400 .0180 .0330B .0170A .0285A .0280 -.0035 2 .0315 1 405 ---- .0450B .0225A .0225A .0380 -.0045 .0425 10 410 ---- .0605B .0305A .0305A .0510 -.0065 1 .0575 1 1 415 ---- .0800B .0405A .0405A .0685 -.0070 .0755 420 ---- .1030B .0535A .0535A .0895 -.0085 .0980 425 ---- .1300B .0700A .0700A .1150 -.0095 .1245 430 ---- .1610B .0905A .0905A .1440 -.0105 .1545 435 ---- .1950B .1140A .1140A .1770 -.0110 .1880 440 ---- .2320B .1420A .1420A .2125 -.0115 .2240 445 ---- .2715B .1730A .1730A .2510 -.0120 .2630 450 ---- .3135B .2075A .2075A .2925 -.0120 .3045 455 ---- ---- .2445A .2445A .3355 -.0120 .3475 460 ---- ---- .2840A .2840A .3800 -.0120 .3920 465 ---- ---- .3745A .3745A .4265 -.0115 .4380 470 ---- .4970B .3690A .3690A .4735 -.0115 .4850 475 ---- ---- .4625A .4625A .5215 -.0115 .5330 480 ---- .5935B .4600A .4600A .5700 -.0115 .5815 485 ---- ---- ---- ---- .6185 -.0115 .6300 490 ---- ---- .5545A .5545A .6675 -.0115 .6790 495 ---- ---- ---- ---- .7170 -.0115 .7285 500 ---- ---- .6520A .6520A .7665 -.0115 .7780 505 ---- ---- ---- ---- .8160 -.0115 .8275 510 ---- ---- ---- ---- .8660 -.0115 .8775 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 39 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8345 +.0115 .8230 345 ---- ---- ---- ---- .7845 +.0110 .7735 350 ---- ---- ---- ---- .7345 +.0110 .7235 355 ---- ---- ---- ---- .6850 +.0110 .6740 360 ---- ---- ---- ---- .6350 +.0110 .6240 365 ---- ---- ---- ---- .5855 +.0110 .5745 370 ---- ---- .5130A .5130A .5365 +.0110 .5255 375 ---- ---- ---- ---- .4875 +.0115 .4760 380 ---- .5340B .4155A .5340B .4385 +.0110 .4275 10 385 ---- ---- ---- ---- .3905 +.0110 .3795 390 ---- .4560B .3205A .4560B .3425 +.0100 .3325 395 ---- ---- ---- ---- .2965 +.0100 .2865 400 ---- .3605B .2325A .2325A .2515 +.0080 .2435 12 405 ---- .2425B .1930A .2365B .2100 +.0070 .2030 410 ---- .2415B .1565A .2415B .1715 +.0055 .1660 415 ---- .2275B .1250A .2275B .1375 +.0045 .1330 10 420 ---- .1890B .0975A .1890B .1080 +.0035 .1045 425 ---- .1540B .0750A .1540B .0830 +.0020 .0810 430 .1135 .1240B .0560A .0560A .0625 +.0010 6 .0615 435 ---- .0975B .0415A .0415A .0460 UNCH .0460 440 ---- .0750B .0300A .0300A .0330 -.0010 .0340 445 ---- .0570B .0215A .0215A .0235 -.0015 .0250 450 ---- .0425B .0155A .0155A .0170 -.0010 .0180 455 ---- .0315B .0110A .0110A .0120 -.0010 .0130 10 460 ---- .0230B .0080A .0080A .0085 -.0010 .0095 465 ---- .0165B .0060A .0060A .0060 -.0005 .0065 470 ---- .0120B ---- .0120B .0040 -.0005 .0045 1 475 ---- .0085B ---- .0085B .0030 -.0005 .0035 480 ---- .0060B ---- .0060B .0020 -.0005 .0025 485 ---- .0045B ---- .0045B .0015 UNCH .0015 490 ---- .0030B ---- .0030B .0010 UNCH .0010 495 ---- .0020B ---- .0020B .0010 UNCH .0010 500 ---- .0010B ---- .0010B .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 6 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 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0015 -.0010 .0025 370 ---- ---- ---- ---- .0025 -.0005 .0030 10 375 ---- ---- ---- ---- .0035 UNCH .0035 5 380 ---- ---- .0040A .0040A .0045 -.0005 .0050 10 385 ---- ---- .0050A .0050A .0065 -.0005 .0070 10 390 ---- .0100B .0060A .0060A .0085 -.0010 .0095 395 ---- .0150B .0080A .0080A .0120 -.0020 .0140 400 ---- .0220B .0105A .0105A .0175 -.0030 .0205 405 ---- .0320B .0145A .0145A .0255 -.0045 .0300 410 ---- .0455B .0200A .0200A .0375 -.0055 .0430 415 ---- .0635B .0280A .0280A .0535 -.0065 .0600 15 25 420 ---- .0860B .0390A .0390A .0735 -.0080 .0815 425 ---- .1130B .0535A .0535A .0985 -.0095 .1080 430 .0895 .1445B .0720A .0720A .1275 -.0110 4 .1385 435 ---- .1800B .0955A .0955A .1610 -.0120 .1730 440 ---- .2185B .1240A .1240A .1985 -.0125 .2110 445 ---- .2600B .1565A .1565A .2390 -.0125 .2515 450 ---- .3040B .1920A .1920A .2820 -.0125 .2945 455 ---- ---- .2305A .2305A .3270 -.0125 .3395 460 ---- ---- .2720A .2720A .3735 -.0125 .3860 465 ---- ---- .3655A .3655A .4210 -.0120 .4330 470 ---- .4930B .3605A .3605A .4690 -.0120 .4810 475 ---- ---- ---- ---- .5180 -.0115 .5295 480 ---- ---- .4545A .4545A .5670 -.0115 .5785 485 ---- ---- ---- ---- .6165 -.0115 .6280 490 ---- ---- .5515A .5515A .6660 -.0115 .6775 495 ---- ---- ---- ---- .7160 -.0115 .7275 500 ---- ---- ---- ---- .7655 -.0115 .7770 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 65 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0350 +.0115 1.0235 325 ---- ---- ---- ---- .9855 +.0115 .9740 330 ---- ---- ---- ---- .9360 +.0120 .9240 335 ---- ---- ---- ---- .8860 +.0115 .8745 340 ---- ---- ---- ---- .8365 +.0115 .8250 345 ---- ---- ---- ---- .7870 +.0115 .7755 350 ---- ---- ---- ---- .7375 +.0115 .7260 355 ---- ---- ---- ---- .6885 +.0115 .6770 360 ---- .6965B .6155A .6965B .6390 +.0110 .6280 365 ---- ---- ---- ---- .5905 +.0115 .5790 370 ---- .6565B .5185A .6565B .5415 +.0105 .5310 375 ---- ---- ---- ---- .4940 +.0105 .4835 380 ---- .5595B .4245A .5595B .4465 +.0100 .4365 385 ---- ---- ---- ---- .4005 +.0095 .3910 390 ---- .4645B .3360A .4645B .3560 +.0090 .3470 395 ---- ---- ---- ---- .3130 +.0080 .3050 400 ---- .3740B .2555A .3740B .2720 +.0070 .2650 405 ---- .2445B .2190A .2445B .2345 +.0065 .2280 410 ---- .2495B .1860A .2495B .1995 +.0055 .1940 415 ---- .2515B .1565A .2515B .1680 +.0045 .1635 420 ---- .2160B .1300A .2160B .1395 +.0025 .1370 425 ---- .1855B .1070A .1855B .1150 +.0015 .1135 430 ---- .1565B .0875A .1565B .0940 +.0010 .0930 435 ---- .1310B .0710A .1310B .0760 +.0005 .0755 440 ---- .1085B .0570A .1085B .0610 UNCH .0610 445 ---- .0890B .0450A .0450A .0485 UNCH .0485 450 ---- .0725B .0360A .0360A .0380 -.0005 .0385 455 ---- .0585B .0285A .0285A .0300 -.0005 .0305 460 ---- .0470B .0225A .0225A .0235 -.0005 .0240 465 ---- .0375B .0175A .0175A .0185 UNCH .0185 470 ---- .0300B .0140A .0140A .0145 UNCH .0145 475 ---- .0235B .0110A .0110A .0115 UNCH .0115 480 ---- .0185B ---- .0185B .0090 UNCH .0090 485 ---- .0145B ---- .0145B .0070 -.0005 .0075 490 ---- .0115B ---- .0115B .0060 UNCH .0060 495 ---- .0090B ---- .0090B .0045 UNCH .0045 500 ---- .0070B ---- .0070B .0040 +.0005 .0035 505 ---- .0055B ---- .0055B .0030 UNCH .0030 510 ---- .0045B ---- .0045B .0025 UNCH .0025 515 ---- .0035B ---- .0035B .0020 UNCH .0020 520 ---- .0025B ---- .0025B .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0020 UNCH .0020 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0025 UNCH .0025 335 ---- ---- ---- ---- .0030 UNCH .0030 340 ---- ---- ---- ---- .0035 +.0005 .0030 345 ---- ---- ---- ---- .0040 +.0005 .0035 350 ---- ---- ---- ---- .0045 UNCH .0045 355 ---- ---- ---- ---- .0050 UNCH .0050 360 ---- ---- .0055A .0055A .0060 UNCH .0060 365 ---- ---- .0065A .0065A .0070 -.0005 .0075 370 ---- ---- .0075A .0075A .0085 -.0005 .0090 375 ---- ---- .0090A .0090A .0100 -.0015 .0115 380 ---- .0150B .0105A .0105A .0130 -.0015 .0145 385 ---- .0195B .0125A .0125A .0170 -.0020 .0190 390 ---- .0260B .0155A .0155A .0220 -.0025 .0245 395 ---- .0340B .0195A .0195A .0290 -.0035 .0325 400 .0380 .0450B .0250A .0445B .0385 -.0040 10 .0425 405 ---- .0585B .0320A .0320A .0500 -.0055 .0555 410 ---- .0750B .0415A .0415A .0650 -.0065 .0715 415 ---- .0955B .0530A .0530A .0835 -.0075 .0910 420 ---- .1190B .0675A .0675A .1055 -.0085 .1140 425 ---- .1460B .0855A .0855A .1305 -.0095 .1400 430 ---- .1760B .1065A .1065A .1595 -.0105 .1700 435 ---- .2095B .1305A .1305A .1910 -.0115 .2025 440 ---- .2445B .1585A .1585A .2260 -.0115 .2375 445 ---- .2780B .1890A .1890A .2635 -.0115 .2750 450 ---- .3240B .2225A .2225A .3030 -.0120 .3150 455 ---- ---- .2585A .2585A .3450 -.0115 .3565 460 ---- ---- .2970A .2970A .3880 -.0120 .4000 465 ---- ---- ---- ---- .4330 -.0120 .4450 470 ---- .5020B .3790A .3790A .4790 -.0115 .4905 475 ---- ---- ---- ---- .5260 -.0115 .5375 480 ---- .5965B .4670A .4670A .5735 -.0115 .5850 485 ---- ---- ---- ---- .6215 -.0115 .6330 490 ---- .6940B .5595A .5595A .6700 -.0115 .6815 495 ---- ---- ---- ---- .7190 -.0115 .7305 500 ---- ---- .6550A .6550A .7680 -.0115 .7795 505 ---- ---- ---- ---- .8175 -.0110 .8285 510 ---- ---- ---- ---- .8670 -.0110 .8780 515 ---- ---- ---- ---- .9165 -.0115 .9280 520 ---- ---- ---- ---- .9660 -.0115 .9775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0850 +.0115 1.0735 320 ---- ---- ---- ---- 1.0350 +.0115 1.0235 325 ---- ---- ---- ---- .9850 +.0110 .9740 330 ---- ---- ---- ---- .9355 +.0115 .9240 335 ---- ---- ---- ---- .8860 +.0115 .8745 340 ---- ---- ---- ---- .8365 +.0115 .8250 345 ---- ---- ---- ---- .7870 +.0115 .7755 350 ---- ---- ---- ---- .7380 +.0120 .7260 355 ---- ---- ---- ---- .6885 +.0115 .6770 360 ---- .7235B .6160A .7235B .6400 +.0120 .6280 365 ---- ---- ---- ---- .5910 +.0115 .5795 370 ---- .6565B .5195A .6565B .5430 +.0115 .5315 375 ---- ---- ---- ---- .4950 +.0105 .4845 380 ---- .5600B .4260A .5600B .4480 +.0100 .4380 385 ---- ---- ---- ---- .4020 +.0095 .3925 390 ---- .4660B .3380A .4660B .3575 +.0085 .3490 395 ---- .3400B ---- ---- .3150 +.0075 .3075 400 ---- .3760B .2580A .3760B .2745 +.0065 .2680 405 ---- .2815B .2225A .2815B .2370 +.0055 .2315 2 410 ---- .2905B .1895A .2905B .2025 +.0045 .1980 415 ---- .2550B .1600A .2550B .1715 +.0040 .1675 420 ---- .2200B .1340A .2200B .1435 +.0030 .1405 8 23 425 ---- .1890B .1110A .1890B .1190 +.0020 .1170 15 430 ---- .1605B .0910A .1605B .0975 +.0010 .0965 435 ---- .1350B .0745A .1350B .0795 +.0005 .0790 440 ---- .1125B .0600A .1125B .0640 UNCH .0640 445 ---- .0930B .0480A .0930B .0515 UNCH .0515 3 3 450 ---- .0765B .0385A .0385A .0410 -.0005 .0415 455 ---- .0620B .0305A .0305A .0325 -.0005 .0330 460 ---- .0505B .0240A .0240A .0255 -.0005 .0260 10 465 ---- .0405B .0190A .0190A .0200 -.0005 .0205 470 ---- .0325B .0150A .0150A .0160 UNCH .0160 3 3 475 ---- .0255B .0120A .0255B .0125 UNCH .0125 480 ---- .0205B ---- .0205B .0100 UNCH .0100 485 ---- .0160B ---- .0160B .0080 UNCH .0080 490 ---- .0125B ---- .0125B .0060 UNCH .0060 495 ---- .0100B ---- .0100B .0050 UNCH .0050 500 ---- .0080B ---- .0080B .0040 UNCH .0040 505 ---- .0060B ---- .0060B .0030 UNCH .0030 510 ---- .0050B ---- .0050B .0025 UNCH .0025 515 ---- .0040B ---- .0040B .0020 UNCH .0020 520 ---- .0030B ---- .0030B .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 56 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0025 UNCH .0025 335 ---- ---- ---- ---- .0030 UNCH .0030 340 ---- ---- ---- ---- .0035 +.0005 .0030 345 ---- ---- ---- ---- .0040 UNCH .0040 350 ---- ---- ---- ---- .0045 UNCH .0045 355 ---- ---- ---- ---- .0055 UNCH .0055 360 ---- ---- .0060A .0060A .0065 UNCH .0065 365 ---- ---- .0070A .0070A .0080 UNCH .0080 10 370 ---- ---- .0080A .0080A .0095 -.0005 .0100 375 ---- ---- .0095A .0095A .0115 -.0010 .0125 380 ---- .0165B .0115A .0115A .0145 -.0015 .0160 385 ---- .0215B .0140A .0140A .0185 -.0020 .0205 390 ---- .0280B .0170A .0170A .0240 -.0030 .0270 395 ---- .0365B .0215A .0215A .0310 -.0040 .0350 12 400 ---- .0475B .0270A .0270A .0410 -.0045 .0455 405 ---- .0615B .0345A .0345A .0530 -.0060 .0590 410 .0490 .0785B .0440A .0785B .0685 -.0065 1 .0750 415 ---- .0990B .0560A .0560A .0870 -.0075 .0945 420 ---- .1225B .0700A .0700A .1090 -.0085 .1175 425 .1025 .1495B .0875A .1495B .1345 -.0095 11 .1440 430 .1145 .1795B .1085A .1795B .1630 -.0105 7 .1735 435 ---- .2130B .1330A .1330A .1950 -.0105 .2055 440 ---- .2480B .1605A .1605A .2295 -.0110 .2405 445 ---- .2860B .1925A .1925A .2665 -.0115 .2780 450 ---- .3265B .2260A .2260A .3055 -.0120 .3175 455 ---- ---- .2615A .2615A .3470 -.0120 .3590 460 ---- ---- .3000A .3000A .3900 -.0120 .4020 465 ---- ---- .3960A .3960A .4345 -.0120 .4465 470 ---- .5030B .3815A .3815A .4800 -.0120 .4920 475 ---- ---- .4815A .4815A .5270 -.0115 .5385 480 ---- .5975B .4690A .4690A .5740 -.0115 .5855 485 ---- ---- ---- ---- .6220 -.0115 .6335 490 ---- .6940B .5610A .5610A .6705 -.0115 .6820 495 ---- ---- ---- ---- .7190 -.0115 .7305 500 ---- ---- .6560A .6560A .7680 -.0115 .7795 505 ---- ---- ---- ---- .8175 -.0110 .8285 510 ---- ---- ---- ---- .8665 -.0115 .8780 515 ---- ---- ---- ---- .9165 -.0110 .9275 520 ---- ---- ---- ---- .9660 -.0115 .9775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 22 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9850 +.0115 .9735 330 ---- ---- ---- ---- .9350 +.0115 .9235 335 ---- ---- ---- ---- .8850 +.0110 .8740 340 ---- ---- ---- ---- .8355 +.0115 .8240 345 ---- ---- ---- ---- .7860 +.0115 .7745 350 ---- ---- ---- ---- .7365 +.0115 .7250 355 ---- ---- ---- ---- .6870 +.0110 .6760 360 ---- .6505B .6145A .6505B .6380 +.0115 .6265 365 ---- ---- ---- ---- .5890 +.0110 .5780 370 ---- .6550B .5175A .6550B .5405 +.0110 .5295 375 ---- ---- ---- ---- .4920 +.0105 .4815 380 ---- .5580B .4220A .5580B .4445 +.0105 .4340 385 ---- ---- ---- ---- .3975 +.0095 .3880 390 ---- .4620B .3320A .4620B .3520 +.0090 .3430 395 ---- .3075B ---- ---- .3085 +.0085 .3000 400 ---- .3700B .2500A .3700B .2670 +.0075 .2595 405 ---- .2905B .2130A .2905B .2280 +.0065 .2215 410 ---- .2850B .1790A .2850B .1925 +.0055 .1870 415 ---- .2455B .1490A .2455B .1605 +.0045 .1560 10 10 420 ---- .2095B .1220A .2095B .1320 +.0030 .1290 425 ---- .1780B .0990A .1780B .1075 +.0020 .1055 430 ---- .1485B .0795A .1485B .0865 +.0010 .0855 435 .1160 .1225B .0635A .0635A .0690 +.0005 6 .0685 440 ---- .1005B .0500A .1005B .0540 UNCH .0540 445 ---- .0810B .0390A .0390A .0420 -.0005 .0425 450 ---- .0650B .0305A .0305A .0325 -.0005 .0330 455 ---- .0515B .0235A .0235A .0250 -.0005 .0255 460 ---- .0410B .0180A .0180A .0190 -.0010 .0200 465 ---- .0320B .0140A .0140A .0145 -.0010 .0155 470 .0205 .0250B .0110 .0110 .0110 -.0010 2 .0120 2 2 475 ---- .0195B .0085A .0085A .0085 -.0005 .0090 480 ---- .0150B ---- .0150B .0065 -.0005 .0070 485 ---- .0115B ---- .0115B .0050 -.0005 .0055 490 ---- .0090B ---- .0090B .0040 -.0005 .0045 495 ---- .0070B ---- .0070B .0035 UNCH .0035 500 ---- .0055B ---- .0055B .0025 UNCH .0025 505 ---- .0040B ---- .0040B .0020 UNCH .0020 510 ---- .0030B ---- .0030B .0015 UNCH .0015 515 ---- .0025B ---- .0025B .0015 UNCH .0015 520 ---- .0015B ---- .0015B .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 12 12 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- ---- ---- ---- .0045 UNCH .0045 365 ---- ---- .0050A .0050A .0055 -.0005 .0060 370 ---- ---- .0060A .0060A .0065 -.0010 .0075 375 ---- ---- .0070A .0070A .0085 -.0010 .0095 380 ---- ---- .0085A .0085A .0110 -.0010 .0120 385 ---- .0160B .0105A .0105A .0140 -.0015 .0155 390 ---- .0215B .0130A .0130A .0185 -.0025 .0210 395 ---- .0290B .0160A .0160A .0245 -.0030 .0275 400 ---- .0390B .0210A .0210A .0330 -.0040 .0370 405 ---- .0520B .0275A .0275A .0440 -.0050 .0490 410 ---- .0680B .0360A .0360A .0585 -.0060 .0645 415 ---- .0875B .0465A .0465A .0760 -.0075 .0835 420 ---- .1110B .0595A .0595A .0980 -.0080 .1060 425 ---- .1380B .0760A .0760A .1230 -.0095 .1325 430 .1140 .1685B .0965A .0965A .1520 -.0100 5 .1620 435 ---- .2020B .1205A .1205A .1840 -.0110 .1950 440 ---- .2380B .1480A .1480A .2190 -.0120 .2310 445 ---- .2775B .1805A .1805A .2570 -.0120 .2690 450 ---- .3185B .2140A .2140A .2975 -.0120 .3095 455 ---- ---- .2515A .2515A .3395 -.0125 .3520 460 ---- ---- .2905A .2905A .3840 -.0120 .3960 465 ---- ---- .3855A .3855A .4295 -.0120 .4415 470 ---- .4990B .3740A .3740A .4760 -.0120 .4880 475 ---- ---- .4725A .4725A .5230 -.0120 .5350 480 ---- .5950B .4635A .4635A .5710 -.0120 .5830 485 ---- ---- ---- ---- .6195 -.0120 .6315 490 ---- .6840B .5570A .5570A .6685 -.0120 .6805 495 ---- ---- ---- ---- .7175 -.0120 .7295 500 ---- ---- .6535A .6535A .7670 -.0115 .7785 505 ---- ---- ---- ---- .8165 -.0115 .8280 510 ---- ---- ---- ---- .8660 -.0115 .8775 515 ---- ---- ---- ---- .9160 -.0115 .9275 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4850 +.0120 1.4730 280 ---- ---- ---- ---- 1.4350 +.0115 1.4235 285 ---- ---- ---- ---- 1.3850 +.0115 1.3735 290 ---- ---- ---- ---- 1.3350 +.0115 1.3235 295 ---- ---- ---- ---- 1.2850 +.0115 1.2735 300 ---- ---- ---- ---- 1.2350 +.0115 1.2235 305 ---- ---- ---- ---- 1.1850 +.0115 1.1735 310 ---- ---- ---- ---- 1.1350 +.0115 1.1235 315 ---- ---- ---- ---- 1.0850 +.0115 1.0735 320 ---- ---- ---- ---- 1.0350 +.0115 1.0235 325 ---- ---- ---- ---- .9850 +.0115 .9735 330 ---- ---- ---- ---- .9350 +.0115 .9235 335 ---- ---- ---- ---- .8850 +.0115 .8735 340 ---- ---- ---- ---- .8350 +.0115 .8235 345 ---- ---- ---- ---- .7850 +.0115 .7735 350 ---- ---- ---- ---- .7350 +.0115 .7235 355 ---- ---- ---- ---- .6850 +.0115 .6735 360 ---- ---- ---- ---- .6350 +.0115 .6235 365 ---- ---- ---- ---- .5850 +.0115 .5735 370 ---- ---- ---- ---- .5350 +.0115 .5235 375 ---- ---- ---- ---- .4850 +.0115 .4735 380 ---- ---- ---- ---- .4350 +.0115 .4235 13 385 ---- ---- ---- ---- .3850 +.0115 .3735 5 390 ---- ---- ---- ---- .3350 +.0115 .3235 395 ---- ---- ---- ---- .2850 +.0110 .2740 400 ---- .2535B .2110A .2535B .2355 +.0105 .2250 405 ---- ---- ---- ---- .1865 +.0085 .1780 410 ---- ---- ---- ---- .1390 +.0060 .1330 415 ---- .1510B .0775A .1495B .0950 +.0025 .0925 420 ---- .1570B .0455A .1570B .0585 -.0010 .0595 2 4 425 .0760 .1130B .0240A .0315B .0320 -.0040 7 .0360 4 7 430 .0290 .0745B .0120 .0150B .0160 -.0045 14 .0205 202 202 435 .0085 .0450B .0060 .0060A .0075 -.0035 8 .0110 1 7 440 .0160 .0250 .0030A .0030A .0035 -.0020 11 .0055 7 12 445 .0060 .0120B .0015 .0015 .0015 -.0010 5 .0025 1 7 450 ---- .0055B ---- .0055B .0005 -.0005 .0010 2 455 ---- .0020B ---- .0020B .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 45 217 259 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 ---- ---- ---- ---- .0005 UNCH .0005 1 32 385 ---- ---- ---- ---- .0005 UNCH .0005 12 390 ---- ---- ---- ---- .0005 UNCH .0005 1 3 395 ---- ---- ---- ---- .0005 -.0005 .0010 400 ---- ---- .0010A .0010A .0010 -.0015 .0025 2 3 405 .0015 .0015 .0010 .0025B .0020 -.0030 5 .0050 14 5 410 .0065 .0065 .0025A .0060A .0045 -.0055 1 .0100 14 14 415 .0130 .0130 .0035A .0130 .0110 -.0085 2 .0195 9 8 420 .0105 .0325 .0060A .0275A .0240 -.0130 15 .0370 11 33 425 .0275 .0640B .0115A .0630B .0475 -.0155 31 .0630 5 5 430 .0445 .1015B .0235A .0330A .0815 -.0160 13 .0975 1 435 .0595 .0600 .0435A .1155B .1230 -.0150 2 .1380 440 ---- .1925B .0730A .0730A .1690 -.0135 .1825 445 ---- ---- .1110A .1110A .2170 -.0125 .2295 450 ---- ---- .1550A .1550A .2660 -.0120 .2780 455 ---- ---- ---- ---- .3160 -.0115 .3275 460 ---- ---- ---- ---- .3660 -.0115 .3775 465 ---- ---- ---- ---- .4160 -.0115 .4275 470 ---- ---- ---- ---- .4660 -.0115 .4775 475 ---- ---- ---- ---- .5160 -.0115 .5275 480 ---- ---- ---- ---- .5660 -.0115 .5775 485 ---- ---- ---- ---- .6160 -.0115 .6275 490 ---- ---- ---- ---- .6660 -.0115 .6775 495 ---- ---- ---- ---- .7160 -.0115 .7275 500 ---- ---- ---- ---- .7660 -.0115 .7775 505 ---- ---- ---- ---- .8160 -.0115 .8275 510 ---- ---- ---- ---- .8660 -.0115 .8775 515 ---- ---- ---- ---- .9160 -.0115 .9275 520 ---- ---- ---- ---- .9660 -.0115 .9775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 57 162 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4845 +.0110 1.4735 280 ---- ---- ---- ---- 1.4345 +.0110 1.4235 285 ---- ---- ---- ---- 1.3845 +.0110 1.3735 290 ---- ---- ---- ---- 1.3345 +.0110 1.3235 295 ---- ---- ---- ---- 1.2845 +.0110 1.2735 300 ---- ---- ---- ---- 1.2345 +.0110 1.2235 305 ---- ---- ---- ---- 1.1845 +.0110 1.1735 310 ---- ---- ---- ---- 1.1345 +.0110 1.1235 315 ---- ---- ---- ---- 1.0845 +.0110 1.0735 320 ---- ---- ---- ---- 1.0345 +.0110 1.0235 325 ---- ---- ---- ---- .9845 +.0110 .9735 330 ---- ---- ---- ---- .9345 +.0110 .9235 335 ---- ---- ---- ---- .8845 +.0110 .8735 340 ---- ---- ---- ---- .8345 +.0110 .8235 345 ---- ---- ---- ---- .7845 +.0110 .7735 350 ---- ---- ---- ---- .7345 +.0110 .7235 355 ---- ---- ---- ---- .6845 +.0110 .6735 360 ---- ---- ---- ---- .6345 +.0110 .6235 365 ---- ---- ---- ---- .5845 +.0110 .5735 370 ---- ---- ---- ---- .5345 +.0110 .5235 375 ---- ---- ---- ---- .4845 +.0110 .4735 380 ---- ---- ---- ---- .4345 +.0110 .4235 385 ---- ---- ---- ---- .3845 +.0110 .3735 5 390 ---- ---- ---- ---- .3345 +.0110 .3235 8 395 ---- ---- ---- ---- .2845 +.0110 .2735 400 ---- ---- ---- ---- .2345 +.0110 .2235 3 405 ---- ---- ---- ---- .1845 +.0110 .1735 410 ---- ---- ---- ---- .1345 +.0095 .1250 415 .1340 .1465B .0710A .1440B .0845 +.0050 4 .0795 9 26 420 .0590 .1165B .0120A .0590B .0345 -.0070 3 .0415 10 12 425 ---- .0570B .0010A .0010A .0000 -.0170 .0170 2 2 430 .0205 .0540B .0010A .0010A .0000 -.0055 4 .0055 10 10 435 .0040 .0160B .0010A .0010A .0000 -.0015 5 .0015 1 1 440 ---- .0015B ---- .0015B .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 32 67 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 1 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 2 375 ---- ---- ---- ---- .0000 -.0005 .0005 11 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 42 390 ---- ---- ---- ---- .0000 -.0005 .0005 42 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 400 ---- ---- ---- ---- .0000 -.0005 .0005 2 12 405 ---- ---- ---- ---- .0000 -.0005 .0005 2 2 410 ---- ---- .0015A .0015A .0000 -.0020 .0020 10 8 415 ---- ---- .0010A .0010A .0000 -.0065 .0065 18 27 420 .0020 .0020 .0010A .0010A .0000 -.0185 5 .0185 7 7 425 ---- .0445B .0010A .0010A .0155 -.0285 .0440 430 .0055 .0075 .0030A .0465B .0655 -.0170 23 .0825 435 ---- ---- .0155A .0155A .1155 -.0130 .1285 440 ---- ---- .0515A .0515A .1655 -.0120 .1775 445 ---- ---- ---- ---- .2155 -.0120 .2275 450 ---- ---- ---- ---- .2655 -.0120 .2775 455 ---- ---- ---- ---- .3155 -.0120 .3275 460 ---- ---- ---- ---- .3655 -.0120 .3775 465 ---- ---- ---- ---- .4155 -.0120 .4275 470 ---- ---- ---- ---- .4655 -.0120 .4775 475 ---- ---- ---- ---- .5155 -.0120 .5275 480 ---- ---- ---- ---- .5655 -.0120 .5775 485 ---- ---- ---- ---- .6155 -.0120 .6275 490 ---- ---- ---- ---- .6655 -.0120 .6775 495 ---- ---- ---- ---- .7155 -.0120 .7275 500 ---- ---- ---- ---- .7655 -.0120 .7775 505 ---- ---- ---- ---- .8155 -.0120 .8275 510 ---- ---- ---- ---- .8655 -.0120 .8775 515 ---- ---- ---- ---- .9155 -.0120 .9275 520 ---- ---- ---- ---- .9655 -.0120 .9775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 39 165 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8345 +.0115 .8230 345 ---- ---- ---- ---- .7845 +.0115 .7730 350 ---- ---- ---- ---- .7345 +.0115 .7230 355 ---- ---- ---- ---- .6845 +.0115 .6730 360 ---- ---- ---- ---- .6345 +.0115 .6230 365 ---- ---- ---- ---- .5845 +.0110 .5735 370 ---- ---- ---- ---- .5350 +.0115 .5235 375 ---- ---- ---- ---- .4855 +.0115 .4740 380 ---- ---- .4120A .4120A .4360 +.0110 .4250 385 ---- ---- ---- ---- .3870 +.0110 .3760 20 390 ---- .4465B .3150A .4465B .3385 +.0105 .3280 5 395 ---- ---- ---- ---- .2905 +.0095 .2810 6 400 ---- .3560B .2230A .3560B .2445 +.0090 .2355 405 ---- .1945B .1810A .1810A .2000 +.0075 .1925 410 ---- .1950B .1425A .1950B .1590 +.0060 .1530 10 415 ---- .2065B .1090A .2055B .1225 +.0040 .1185 420 ---- .1770B .0810A .1770B .0915 +.0025 .0890 425 ---- .1395B .0585A .1395B .0660 +.0005 .0655 430 ---- .1075B .0405A .1075B .0465 -.0005 .0470 435 .0790 .0800B .0275A .0800B .0315 -.0015 11 .0330 440 ---- .0585B .0185A .0185A .0210 -.0015 3 .0225 445 .0280 .0415B .0120A .0120A .0135 -.0020 3 .0155 450 ---- .0285B .0080A .0080A .0090 -.0010 .0100 455 ---- .0195B .0055A .0055A .0055 -.0010 .0065 460 ---- .0135B ---- .0135B .0035 -.0005 .0040 465 ---- .0090B ---- .0090B .0020 -.0005 .0025 470 ---- .0060B ---- .0060B .0015 UNCH .0015 475 ---- .0040B ---- .0040B .0010 UNCH .0010 480 ---- .0025B ---- .0025B .0005 UNCH .0005 485 ---- .0015B ---- .0015B .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 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0005 .0015 380 ---- ---- ---- ---- .0020 -.0005 .0025 9 385 ---- ---- .0030A .0030A .0025 -.0010 .0035 390 ---- ---- .0035A .0035A .0040 -.0015 .0055 2 2 395 ---- ---- .0045A .0045A .0065 -.0020 .0085 400 ---- ---- .0060A .0060A .0100 -.0030 .0130 1 1 405 .0080 .0200B .0080 .0200B .0160 -.0035 4 .0195 1 1 410 .0150 .0315B .0120A .0315B .0245 -.0060 2 .0305 415 ---- .0475B .0175A .0175A .0380 -.0075 .0455 420 .0400 .0695B .0265A .0265A .0570 -.0095 15 .0665 10 425 .0530 .0970B .0395A .0395A .0815 -.0110 10 .0925 430 .0940 .1295B .0565A .1295B .1115 -.0125 3 .1240 435 ---- .1670B .0795A .0795A .1470 -.0130 .1600 440 ---- .2080B .1075A .1075A .1865 -.0130 .1995 445 ---- ---- .1400A .1400A .2290 -.0130 .2420 450 ---- .2975B .1775A .1775A .2740 -.0130 .2870 455 ---- ---- .2185A .2185A .3210 -.0125 .3335 460 ---- ---- ---- ---- .3685 -.0125 .3810 465 ---- ---- ---- ---- .4175 -.0120 .4295 470 ---- ---- .3540A .3540A .4665 -.0120 .4785 475 ---- ---- ---- ---- .5160 -.0115 .5275 480 ---- ---- .4510A .4510A .5655 -.0120 .5775 485 ---- ---- ---- ---- .6155 -.0115 .6270 490 ---- ---- ---- ---- .6655 -.0115 .6770 495 ---- ---- ---- ---- .7155 -.0115 .7270 500 ---- ---- ---- ---- .7655 -.0115 .7770 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 4 23 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8350 +.0120 .8230 345 ---- ---- ---- ---- .7850 +.0120 .7730 350 ---- ---- ---- ---- .7350 +.0115 .7235 355 ---- ---- ---- ---- .6850 +.0115 .6735 360 ---- ---- ---- ---- .6350 +.0115 .6235 365 ---- ---- ---- ---- .5850 +.0115 .5735 370 ---- ---- ---- ---- .5350 +.0115 .5235 375 ---- ---- ---- ---- .4850 +.0115 .4735 380 ---- ---- ---- ---- .4350 +.0115 .4235 385 ---- ---- ---- ---- .3850 +.0110 .3740 5 390 ---- ---- ---- ---- .3350 +.0105 .3245 2 395 ---- ---- ---- ---- .2855 +.0100 .2755 10 400 ---- .3020B .2130A .3020B .2365 +.0095 .2270 10 405 ---- ---- ---- ---- .1890 +.0085 .1805 5 410 ---- ---- .1235A .1235A .1435 +.0065 .1370 415 ---- .1545B .0855A .1505B .1025 +.0040 .0985 420 ---- .1610B .0555A .1610B .0685 +.0015 .0670 425 ---- .1195B .0335A .1185B .0420 -.0015 .0435 1 430 ---- .0835B .0190A .0835B .0240 -.0025 .0265 435 .0105 .0550B .0105 .0120B .0130 -.0025 1 .0155 440 .0265 .0340B .0060A .0060A .0065 -.0020 2 .0085 445 ---- .0200B .0030A .0200B .0030 -.0015 .0045 450 ---- .0110B .0020A .0110B .0015 -.0010 .0025 455 ---- .0060B ---- .0060B .0005 -.0010 .0015 460 ---- .0030B ---- .0030B .0005 UNCH .0005 465 ---- .0015B ---- .0015B .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 3 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 UNCH .0005 20 380 ---- ---- ---- ---- .0005 UNCH .0005 84 385 ---- ---- ---- ---- .0005 -.0005 .0010 21 390 ---- ---- ---- ---- .0005 -.0010 .0015 20 395 ---- ---- .0020A .0020A .0010 -.0015 .0025 2 1 400 ---- ---- .0020A .0020A .0025 -.0020 .0045 2 3 405 ---- ---- .0025A .0025A .0045 -.0030 .0075 1 1 410 ---- ---- .0040A .0040A .0095 -.0045 .0140 415 .0050 .0195 .0050 .0195 .0185 -.0070 7 .0255 2 420 ---- .0445B .0105A .0105A .0340 -.0100 .0440 425 ---- .0725B .0185A .0185A .0575 -.0130 .0705 430 ---- .1080B .0320A .0320A .0895 -.0140 .1035 435 ---- .1475B .0535A .0535A .1285 -.0140 .1425 440 ---- .1950B .0825A .0825A .1720 -.0135 .1855 445 ---- ---- .1185A .1185A .2185 -.0130 .2315 450 ---- ---- .1595A .1595A .2670 -.0125 .2795 455 ---- ---- ---- ---- .3160 -.0120 .3280 460 ---- ---- ---- ---- .3660 -.0115 .3775 465 ---- ---- ---- ---- .4160 -.0115 .4275 470 ---- ---- ---- ---- .4660 -.0115 .4775 475 ---- ---- ---- ---- .5160 -.0115 .5275 480 ---- ---- ---- ---- .5660 -.0115 .5775 485 ---- ---- ---- ---- .6160 -.0115 .6275 490 ---- ---- ---- ---- .6660 -.0115 .6775 495 ---- ---- ---- ---- .7160 -.0110 .7270 500 ---- ---- ---- ---- .7660 -.0110 .7770 505 ---- ---- ---- ---- .8160 -.0110 .8270 510 ---- ---- ---- ---- .8660 -.0110 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 5 192 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8345 +.0115 .8230 345 ---- ---- ---- ---- .7845 +.0115 .7730 350 ---- ---- ---- ---- .7345 +.0115 .7230 355 ---- ---- ---- ---- .6845 +.0115 .6730 360 ---- ---- ---- ---- .6345 +.0115 .6230 365 ---- ---- ---- ---- .5850 +.0120 .5730 370 ---- ---- ---- ---- .5350 +.0115 .5235 375 ---- ---- ---- ---- .4850 +.0115 .4735 380 ---- ---- ---- ---- .4350 +.0115 .4235 385 ---- ---- ---- ---- .3855 +.0110 .3745 390 ---- .3635B .3130A .3635B .3365 +.0110 .3255 395 ---- ---- ---- ---- .2880 +.0105 .2775 400 ---- .3540B .2180A .3540B .2405 +.0100 .2305 405 ---- ---- ---- ---- .1945 +.0085 .1860 410 ---- ---- .1385A .1385A .1515 +.0070 .1445 415 ---- .1615B .0990A .1570B .1130 +.0045 .1085 420 ---- .1685B .0700A .1685B .0810 +.0025 .0785 425 ---- .1295B .0475A .1295B .0555 +.0010 .0545 430 ---- .0970B .0310A .0970B .0360 -.0010 .0370 435 ---- .0690B .0195A .0195A .0225 -.0015 .0240 10 440 ---- .0475B .0120A .0120A .0140 -.0015 .0155 445 ---- .0315B .0075A .0075A .0085 -.0015 .0100 450 ---- .0205B .0050A .0050A .0055 -.0010 .0065 455 ---- .0130B .0035A .0130B .0035 -.0005 .0040 460 ---- .0080B ---- .0080B .0020 -.0005 .0025 465 ---- .0050B ---- .0050B .0015 UNCH .0015 470 ---- .0030B ---- .0030B .0010 UNCH .0010 475 ---- .0015B ---- .0015B .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0010 UNCH .0010 385 ---- ---- ---- ---- .0015 UNCH .0015 390 ---- ---- .0025A .0025A .0020 -.0010 .0030 395 ---- ---- .0030A .0030A .0035 -.0010 .0045 400 ---- ---- .0040A .0040A .0060 -.0020 .0080 405 ---- ---- .0050A .0050A .0100 -.0030 .0130 410 ---- .0225B .0080A .0080A .0170 -.0045 .0215 415 ---- .0370B .0120A .0120A .0285 -.0070 .0355 2 420 .0285 .0585B .0190A .0190A .0465 -.0090 1 .0555 425 ---- .0860B .0295A .0295A .0710 -.0105 .0815 430 ---- .1195B .0460A .0460A .1015 -.0125 .1140 435 ---- .1535B .0680A .0680A .1380 -.0130 .1510 440 ---- .2015B .0970A .0970A .1795 -.0130 .1925 445 ---- ---- .1310A .1310A .2240 -.0125 .2365 450 ---- .2940B .1695A .1695A .2705 -.0125 .2830 455 ---- ---- ---- ---- .3185 -.0125 .3310 460 ---- ---- ---- ---- .3675 -.0120 .3795 465 ---- ---- ---- ---- .4165 -.0120 .4285 470 ---- ---- .3510A .3510A .4660 -.0120 .4780 475 ---- ---- ---- ---- .5160 -.0115 .5275 480 ---- ---- ---- ---- .5660 -.0115 .5775 485 ---- ---- ---- ---- .6160 -.0110 .6270 490 ---- ---- ---- ---- .6655 -.0115 .6770 495 ---- ---- ---- ---- .7155 -.0115 .7270 500 ---- ---- ---- ---- .7655 -.0115 .7770 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 325 ---- ---- ---- ---- .9845 +.0115 .9730 330 ---- ---- ---- ---- .9345 +.0115 .9230 335 ---- ---- ---- ---- .8845 +.0115 .8730 340 ---- ---- ---- ---- .8345 +.0115 .8230 345 ---- ---- ---- ---- .7845 +.0115 .7730 350 ---- ---- ---- ---- .7345 +.0115 .7230 355 ---- ---- ---- ---- .6845 +.0110 .6735 360 ---- ---- ---- ---- .6345 +.0110 .6235 365 ---- ---- ---- ---- .5850 +.0110 .5740 370 ---- ---- ---- ---- .5350 +.0105 .5245 375 ---- ---- ---- ---- .4860 +.0110 .4750 10 380 ---- .4575B .4130A .4575B .4365 +.0105 .4260 11 385 ---- ---- ---- ---- .3880 +.0110 .3770 7 390 ---- .4545B .3165A .4545B .3400 +.0110 .3290 5 395 ---- ---- ---- ---- .2930 +.0105 .2825 400 ---- .3570B .2260A .3570B .2470 +.0095 .2375 11 405 ---- .2125B .1850A .2125B .2035 +.0080 .1955 410 ---- .2165B .1475A .2120B .1635 +.0065 .1570 10 415 ---- .2190B .1145A .2180B .1280 +.0050 .1230 420 ---- .1805B .0870A .1805B .0975 +.0030 .0945 20 425 ---- .1450B .0640A .1450B .0725 +.0015 .0710 430 ---- .1140B .0465A .1140B .0525 +.0005 .0520 435 ---- .0870B .0330A .0870B .0370 -.0005 .0375 440 ---- .0650B .0225A .0225A .0255 -.0015 .0270 445 ---- .0475B .0155A .0155A .0175 -.0015 .0190 450 ---- .0340B .0110A .0110A .0120 -.0010 .0130 455 ---- .0240B .0075A .0075A .0080 -.0010 .0090 460 ---- .0170B .0055A .0055A .0055 -.0005 .0060 465 ---- .0115B ---- .0115B .0035 -.0005 .0040 470 ---- .0080B ---- .0080B .0025 UNCH .0025 475 ---- .0055B ---- .0055B .0015 -.0005 .0020 480 ---- .0035B ---- .0035B .0010 UNCH .0010 485 ---- .0025B ---- .0025B .0010 UNCH .0010 490 ---- .0015B ---- .0015B .0005 UNCH .0005 495 ---- .0010B ---- .0010B .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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0010 .0020 375 ---- ---- ---- ---- .0015 -.0010 .0025 380 ---- ---- .0030A .0030A .0025 -.0010 .0035 21 385 ---- ---- .0035A .0035A .0040 -.0005 .0045 41 390 ---- ---- .0040A .0040A .0060 -.0005 .0065 395 ---- ---- .0055A .0055A .0085 -.0015 .0100 10 400 ---- .0155B .0075A .0075A .0130 -.0020 .0150 405 ---- .0245B .0100A .0100A .0195 -.0030 .0225 410 ---- .0365B .0145A .0145A .0290 -.0055 .0345 415 ---- .0535B .0210A .0210A .0435 -.0070 .0505 1 1 420 .0625 .0760B .0310A .0610A .0630 -.0085 1 .0715 1 11 425 ---- .1030B .0440A .0440A .0880 -.0095 .0975 430 ---- .1350B .0620A .0620A .1180 -.0110 .1290 435 ---- .1715B .0850A .0850A .1520 -.0125 .1645 440 ---- .2115B .1140A .1140A .1910 -.0125 .2035 445 ---- ---- .1465A .1465A .2325 -.0130 .2455 450 ---- .2995B .1830A .1830A .2770 -.0125 .2895 455 ---- ---- .2235A .2235A .3230 -.0125 .3355 460 ---- ---- .3130A .3130A .3705 -.0120 .3825 465 ---- ---- .3545A .3545A .4190 -.0115 .4305 470 ---- ---- .3565A .3565A .4675 -.0115 .4790 475 ---- ---- ---- ---- .5170 -.0115 .5285 480 ---- ---- .4515A .4515A .5660 -.0115 .5775 485 ---- ---- ---- ---- .6160 -.0115 .6275 490 ---- ---- ---- ---- .6655 -.0115 .6770 495 ---- ---- ---- ---- .7155 -.0115 .7270 500 ---- ---- ---- ---- .7655 -.0115 .7770 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 84 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 +.0115 3.9730 050 ---- ---- ---- ---- 3.7345 +.0115 3.7230 075 ---- ---- ---- ---- 3.4845 +.0115 3.4730 100 ---- ---- ---- ---- 3.2345 +.0115 3.2230 125 ---- ---- ---- ---- 2.9845 +.0115 2.9730 150 ---- ---- ---- ---- 2.7345 +.0115 2.7230 175 ---- ---- ---- ---- 2.4845 +.0115 2.4730 200 ---- ---- ---- ---- 2.2345 +.0115 2.2230 220 ---- ---- ---- ---- 2.0345 +.0115 2.0230 225 ---- ---- ---- ---- 1.9845 +.0115 1.9730 230 ---- ---- ---- ---- 1.9345 +.0115 1.9230 235 ---- ---- ---- ---- 1.8845 +.0115 1.8730 240 ---- ---- ---- ---- 1.8345 +.0115 1.8230 245 ---- ---- ---- ---- 1.7845 +.0115 1.7730 250 ---- ---- ---- ---- 1.7345 +.0115 1.7230 255 ---- ---- ---- ---- 1.6845 +.0115 1.6730 260 ---- ---- ---- ---- 1.6345 +.0115 1.6230 265 ---- ---- ---- ---- 1.5845 +.0115 1.5730 270 ---- ---- ---- ---- 1.5345 +.0115 1.5230 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3345 +.0115 1.3230 295 ---- ---- ---- ---- 1.2845 +.0115 1.2730 300 ---- ---- ---- ---- 1.2345 +.0115 1.2230 305 ---- ---- ---- ---- 1.1845 +.0115 1.1730 310 ---- ---- ---- ---- 1.1345 +.0115 1.1230 1 315 ---- ---- ---- ---- 1.0845 +.0115 1.0730 316 ---- ---- ---- ---- 1.0745 +.0115 1.0630 317 ---- ---- ---- ---- 1.0645 +.0115 1.0530 318 ---- ---- ---- ---- 1.0545 +.0115 1.0430 319 ---- ---- ---- ---- 1.0445 +.0115 1.0330 320 ---- ---- ---- ---- 1.0345 +.0115 1.0230 3 321 ---- ---- ---- ---- 1.0245 +.0115 1.0130 322 ---- ---- ---- ---- 1.0145 +.0115 1.0030 323 ---- ---- ---- ---- 1.0045 +.0115 .9930 324 ---- ---- ---- ---- .9945 +.0115 .9830 325 ---- ---- ---- ---- .9845 +.0115 .9730 1 326 ---- ---- ---- ---- .9745 +.0115 .9630 327 ---- ---- ---- ---- .9645 +.0115 .9530 328 ---- ---- ---- ---- .9545 +.0115 .9430 329 ---- ---- ---- ---- .9445 +.0115 .9330 330 ---- ---- ---- ---- .9350 +.0120 .9230 331 ---- ---- ---- ---- .9250 +.0120 .9130 332 ---- ---- ---- ---- .9150 +.0120 .9030 333 ---- ---- ---- ---- .9050 +.0120 .8930 334 ---- ---- ---- ---- .8950 +.0120 .8830 335 ---- ---- ---- ---- .8850 +.0120 .8730 10 336 ---- ---- ---- ---- .8750 +.0120 .8630 337 ---- ---- ---- ---- .8650 +.0120 .8530 338 ---- ---- ---- ---- .8550 +.0120 .8430 339 ---- ---- ---- ---- .8450 +.0120 .8330 340 ---- ---- ---- ---- .8350 +.0120 .8230 18 341 ---- ---- ---- ---- .8250 +.0120 .8130 8 342 ---- ---- ---- ---- .8150 +.0120 .8030 343 ---- ---- ---- ---- .8050 +.0120 .7930 344 ---- ---- ---- ---- .7950 +.0120 .7830 1 345 ---- ---- ---- ---- .7850 +.0120 .7730 12 346 ---- ---- ---- ---- .7750 +.0120 .7630 23 347 ---- ---- ---- ---- .7650 +.0120 .7530 348 ---- ---- ---- ---- .7550 +.0115 .7435 9 349 ---- ---- ---- ---- .7450 +.0115 .7335 8 350 ---- ---- ---- ---- .7350 +.0115 .7235 7 351 ---- ---- ---- ---- .7250 +.0115 .7135 352 ---- ---- ---- ---- .7150 +.0115 .7035 353 ---- ---- ---- ---- .7050 +.0115 .6935 354 ---- ---- ---- ---- .6950 +.0115 .6835 355 ---- ---- ---- ---- .6850 +.0115 .6735 1 356 ---- ---- ---- ---- .6750 +.0115 .6635 357 ---- ---- ---- ---- .6650 +.0115 .6535 358 ---- ---- ---- ---- .6555 +.0120 .6435 359 ---- ---- ---- ---- .6455 +.0120 .6335 360 ---- ---- ---- ---- .6355 +.0120 .6235 4 361 ---- ---- ---- ---- .6255 +.0120 .6135 362 ---- ---- ---- ---- .6155 +.0115 .6040 363 ---- ---- ---- ---- .6055 +.0115 .5940 10 364 ---- ---- ---- ---- .5955 +.0115 .5840 14 365 ---- ---- ---- ---- .5855 +.0115 .5740 245 366 ---- ---- ---- ---- .5755 +.0115 .5640 367 ---- ---- ---- ---- .5655 +.0115 .5540 368 ---- ---- ---- ---- .5555 +.0115 .5440 17 369 ---- ---- ---- ---- .5455 +.0115 .5340 10 370 ---- ---- ---- ---- .5355 +.0115 .5240 50 371 ---- ---- ---- ---- .5255 +.0115 .5140 10 372 ---- ---- ---- ---- .5155 +.0115 .5040 11 373 ---- ---- ---- ---- .5055 +.0110 .4945 374 ---- ---- ---- ---- .4955 +.0110 .4845 375 ---- ---- ---- ---- .4855 +.0110 .4745 83 376 ---- ---- ---- ---- .4755 +.0110 .4645 36 377 ---- ---- ---- ---- .4660 +.0115 .4545 10 378 ---- ---- ---- ---- .4560 +.0115 .4445 37 379 ---- ---- ---- ---- .4460 +.0110 .4350 24 380 ---- ---- ---- ---- .4360 +.0110 .4250 426 381 ---- ---- ---- ---- .4260 +.0110 .4150 79 382 ---- ---- ---- ---- .4160 +.0110 .4050 92 383 ---- ---- ---- ---- .4060 +.0110 .3950 125 384 ---- ---- ---- ---- .3965 +.0110 .3855 37 385 ---- ---- ---- ---- .3865 +.0110 .3755 193 386 ---- ---- ---- ---- .3770 +.0110 .3660 12 387 ---- ---- ---- ---- .3670 +.0110 .3560 37 388 ---- ---- ---- ---- .3570 +.0105 .3465 63 389 ---- ---- ---- ---- .3475 +.0110 .3365 21 390 ---- .4300B .3135A .4300B .3375 +.0105 .3270 735 391 ---- ---- ---- ---- .3280 +.0105 .3175 61 392 ---- ---- ---- ---- .3185 +.0110 .3075 39 393 ---- ---- ---- ---- .3085 +.0105 .2980 34 394 ---- ---- ---- ---- .2990 +.0105 .2885 25 395 ---- ---- ---- ---- .2895 +.0105 .2790 100 396 ---- ---- ---- ---- .2800 +.0105 .2695 31 397 ---- ---- ---- ---- .2705 +.0100 .2605 94 398 ---- .3360B ---- .3270B .2610 +.0100 .2510 93 399 ---- ---- ---- ---- .2515 +.0095 .2420 41 400 .3415 .3550B .2200A .2200A .2425 +.0095 42 .2330 5 850 401 ---- ---- ---- ---- .2330 +.0090 .2240 26 402 ---- ---- ---- ---- .2240 +.0090 .2150 138 403 ---- ---- ---- ---- .2150 +.0090 .2060 97 404 ---- ---- ---- ---- .2060 +.0085 .1975 169 405 ---- ---- .1775A .1775A .1975 +.0085 .1890 37 310 406 ---- .1820B .1690A .1690A .1885 +.0080 .1805 157 407 ---- .1820B .1610A .1820B .1800 +.0075 .1725 10 83 408 ---- .1835B .1530A .1835B .1715 +.0075 .1640 287 409 ---- .1835B .1450A .1835B .1635 +.0075 .1560 65 410 .1820 .2580B .1375A .1375A .1555 +.0070 22 .1485 56 304 411 ---- .1820B .1300A .1810B .1475 +.0065 .1410 11 412 ---- .1900B .1230A .1885B .1400 +.0065 .1335 413 ---- .1850B .1160A .1850B .1325 +.0060 .1265 414 ---- .1870B .1095A .1840B .1250 +.0055 .1195 1 415 .1705 .2130B .1030A .2130B .1180 +.0055 1 .1125 180 311 416 ---- .1910B .0970A .1890B .1110 +.0045 .1065 60 200 417 ---- .1920B .0910A .1920B .1045 +.0045 .1000 32 418 ---- .1900B .0855A .1890B .0980 +.0035 .0945 55 84 419 ---- .1815B .0800A .1815B .0920 +.0035 .0885 6 18 420 .1330 .1735B .0750A .0750A .0860 +.0025 59 .0835 243 755 421 ---- .1650B .0700A .1650B .0805 +.0025 17 .0780 12 422 ---- .1580B .0655A .1580B .0750 +.0015 51 .0735 423 ---- .1500B .0610A .1500B .0700 +.0015 .0685 13 13 424 ---- .1430B .0565A .1430B .0650 +.0010 .0640 9 19 425 .0625 .1360B .0525A .0525A .0605 +.0005 290 .0600 1047 2314 426 ---- .1285B .0485A .1285B .0560 UNCH .0560 5 427 ---- .1225B .0450A .1225B .0520 UNCH 30 .0520 11 11 428 ---- .1155B .0415A .1155B .0480 -.0005 .0485 15 429 .0615 .1090B .0385A .1090B .0445 -.0005 10 .0450 10 430 .0750 .1025B .0355A .0405B .0410 -.0010 70 .0420 158 820 431 ---- .0970B .0325A .0325A .0375 -.0015 1 .0390 432 .0820 .0910B .0300A .0300A .0345 -.0015 1 .0360 10 10 433 ---- .0855B .0275A .0275A .0320 -.0015 .0335 434 ---- .0800B .0250A .0250A .0290 -.0020 1 .0310 435 .0370 .0780 .0230A .0230A .0265 -.0020 345 .0285 10 58 436 ---- .0700B .0210A .0210A .0245 -.0020 .0265 437 .0200 .0655B .0195A .0195A .0225 -.0020 13 .0245 19 19 438 .0615 .0615 .0175A .0200B .0205 -.0020 17 .0225 439 .0370 .0570B .0160A .0160A .0185 -.0025 7 .0210 440 .0385 .0530B .0145A .0475B .0170 -.0020 125 .0190 2 101 441 .0295 .0495B .0135A .0495B .0155 -.0020 10 .0175 442 ---- .0460B .0120A .0120A .0140 -.0020 .0160 445 .0295 .0365B .0090A .0090A .0105 -.0020 10 .0125 200 225 450 .0150 .0245B .0055 .0060B .0065 -.0015 68 .0080 584 455 ---- .0165B .0035A .0035A .0035 -.0015 2 .0050 38 460 ---- .0105B .0025A .0025A .0020 -.0010 .0030 30 465 ---- .0070B .0015A .0070B .0010 -.0010 .0020 13 470 .0020 .0045B .0015A .0015A .0005 -.0005 1 .0010 1 11 475 .0015 .0030B .0015 .0030B .0005 UNCH 1 .0005 3 34 480 .0015 .0015 .0015 .0015 .0005 UNCH 2 .0005 1 485 ---- .0010B ---- .0010B .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 ---- ---- ---- ---- 3.9845 +.0115 3.9730 050 ---- ---- ---- ---- 3.7345 +.0115 3.7230 075 ---- ---- ---- ---- 3.4845 +.0115 3.4730 100 ---- ---- ---- ---- 3.2345 +.0115 3.2230 125 ---- ---- ---- ---- 2.9845 +.0115 2.9730 150 ---- ---- ---- ---- 2.7345 +.0115 2.7230 175 ---- ---- ---- ---- 2.4845 +.0115 2.4730 5 200 ---- ---- ---- ---- 2.2345 +.0115 2.2230 1 220 ---- ---- ---- ---- 2.0345 +.0115 2.0230 225 ---- ---- ---- ---- 1.9845 +.0115 1.9730 230 ---- ---- ---- ---- 1.9345 +.0115 1.9230 235 ---- ---- ---- ---- 1.8845 +.0115 1.8730 240 ---- ---- ---- ---- 1.8345 +.0115 1.8230 245 ---- ---- ---- ---- 1.7845 +.0115 1.7730 250 ---- ---- ---- ---- 1.7345 +.0115 1.7230 255 ---- ---- ---- ---- 1.6845 +.0115 1.6730 260 ---- ---- ---- ---- 1.6345 +.0115 1.6230 265 ---- ---- ---- ---- 1.5845 +.0115 1.5730 270 ---- ---- ---- ---- 1.5345 +.0115 1.5230 2 275 ---- ---- ---- ---- 1.4845 +.0115 1.4730 280 ---- ---- ---- ---- 1.4345 +.0115 1.4230 285 ---- ---- ---- ---- 1.3845 +.0115 1.3730 290 ---- ---- ---- ---- 1.3350 +.0115 1.3235 295 ---- ---- ---- ---- 1.2850 +.0115 1.2735 300 ---- ---- ---- ---- 1.2350 +.0115 1.2235 305 ---- ---- ---- ---- 1.1855 +.0115 1.1740 310 ---- ---- ---- ---- 1.1355 +.0115 1.1240 315 ---- ---- ---- ---- 1.0860 +.0115 1.0745 320 ---- ---- ---- ---- 1.0365 +.0115 1.0250 4 325 ---- ---- ---- ---- .9870 +.0115 .9755 330 ---- ---- ---- ---- .9375 +.0115 .9260 335 ---- ---- ---- ---- .8880 +.0115 .8765 11 340 ---- .8495B .8145A .8495B .8390 +.0115 .8275 76 341 ---- ---- ---- ---- .8290 +.0115 .8175 342 ---- ---- ---- ---- .8195 +.0120 .8075 343 ---- ---- ---- ---- .8095 +.0115 .7980 344 ---- ---- ---- ---- .8000 +.0120 .7880 345 ---- ---- ---- ---- .7900 +.0115 .7785 24 346 ---- ---- ---- ---- .7800 +.0115 .7685 347 ---- ---- ---- ---- .7705 +.0120 .7585 348 ---- ---- ---- ---- .7605 +.0115 .7490 349 ---- ---- ---- ---- .7510 +.0120 .7390 350 ---- .8565B .7170A .8565B .7410 +.0115 .7295 62 351 ---- ---- ---- ---- .7315 +.0115 .7200 352 ---- ---- ---- ---- .7215 +.0115 .7100 353 ---- ---- ---- ---- .7120 +.0115 .7005 354 ---- ---- ---- ---- .7020 +.0115 .6905 1 355 ---- ---- ---- ---- .6925 +.0115 .6810 356 ---- ---- ---- ---- .6825 +.0110 .6715 20 357 ---- ---- ---- ---- .6730 +.0110 .6620 46 358 ---- ---- ---- ---- .6635 +.0115 .6520 359 ---- ---- ---- ---- .6535 +.0110 .6425 360 ---- .7590B .6210A .7590B .6440 +.0110 .6330 48 361 ---- ---- ---- ---- .6345 +.0110 .6235 362 ---- ---- ---- ---- .6250 +.0110 .6140 363 ---- ---- ---- ---- .6155 +.0110 .6045 364 ---- ---- ---- ---- .6060 +.0110 .5950 1 365 ---- ---- ---- ---- .5965 +.0110 .5855 330 366 ---- ---- ---- ---- .5870 +.0110 .5760 367 ---- ---- ---- ---- .5775 +.0105 .5670 75 368 ---- ---- ---- ---- .5680 +.0105 .5575 369 ---- ---- ---- ---- .5590 +.0110 .5480 370 ---- .6630B .5275A .6630B .5495 +.0105 .5390 190 907 371 ---- ---- ---- ---- .5405 +.0105 .5300 372 ---- ---- ---- ---- .5310 +.0105 .5205 10 373 ---- ---- ---- ---- .5220 +.0105 .5115 26 374 ---- ---- ---- ---- .5130 +.0105 .5025 375 ---- ---- ---- ---- .5035 +.0100 .4935 1 1225 376 ---- ---- ---- ---- .4945 +.0100 .4845 377 ---- ---- ---- ---- .4855 +.0100 .4755 4 378 ---- ---- ---- ---- .4765 +.0100 .4665 22 379 ---- ---- ---- ---- .4675 +.0100 .4575 10 380 ---- .5685B .4375A .5685B .4585 +.0095 .4490 253 381 ---- ---- ---- ---- .4495 +.0095 .4400 35 382 ---- ---- ---- ---- .4405 +.0090 .4315 53 383 ---- ---- ---- ---- .4320 +.0090 .4230 15 384 ---- ---- ---- ---- .4230 +.0085 .4145 5 385 ---- ---- ---- ---- .4145 +.0085 .4060 607 386 ---- ---- ---- ---- .4060 +.0085 .3975 78 387 ---- ---- .3790A .3790A .3975 +.0085 .3890 13 388 ---- ---- .3705A .3705A .3890 +.0085 .3805 46 389 ---- .3785B .3625A .3780B .3805 +.0080 .3725 390 .4680 .4775B .3540A .3540A .3725 +.0080 40 .3645 4 2343 391 ---- .3855B .3465A .3855B .3645 +.0080 .3565 7 15 392 ---- .3840B .3385A .3840B .3560 +.0075 .3485 8 393 ---- .3840B .3310A .3835B .3480 +.0075 .3405 8 394 ---- .3855B .3230A .3855B .3400 +.0075 .3325 12 395 ---- .3805B .3155A .3805B .3325 +.0075 .3250 1 341 396 ---- .3835B .3080A .3825B .3245 +.0075 .3170 15 397 ---- .3880B .3005A .3855B .3170 +.0075 .3095 77 398 ---- .3930B .2930A .3930B .3090 +.0070 .3020 13 399 ---- .3920B .2850A .3920B .3015 +.0070 .2945 42 400 .3520 .3920B .2785A .2790A .2945 +.0070 23 .2875 2 3078 401 ---- .3830B .2715A .3830B .2870 +.0070 .2800 1 7 402 ---- .3755B .2645A .3755B .2800 +.0070 .2730 8 403 ---- .3670B .2575A .3670B .2725 +.0065 .2660 65 404 ---- .3590B .2510A .3580B .2655 +.0060 .2595 46 405 ---- .3515B .2445A .3515B .2590 +.0065 18 .2525 113 267 406 ---- .3440B .2380A .3440B .2520 +.0060 .2460 21 407 ---- .3360B .2315A .3360B .2455 +.0060 .2395 6 77 408 .2950 .3285B .2255A .2260A .2390 +.0055 55 .2335 957 409 ---- .3215B .2190A .3215B .2325 +.0055 .2270 108 410 ---- .3135B .2130A .3135B .2265 +.0055 60 .2210 35 1477 411 ---- .3065B .2075A .3065B .2200 +.0050 .2150 1 412 ---- .2990B .2015A .2990B .2140 +.0050 .2090 413 ---- .2920B .1960A .2920B .2080 +.0050 .2030 220 414 ---- .2850B .1900A .2850B .2020 +.0045 .1975 10 415 .1820 .2780B .1820 .1855A .1965 +.0045 52 .1920 35 435 416 ---- .2710B .1795A .2710B .1905 +.0040 .1865 50 54 417 ---- .2645B .1740A .2645B .1850 +.0040 .1810 2 25 418 ---- .2575B .1690A .2575B .1800 +.0040 .1760 16 419 ---- .2510B .1640A .2510B .1745 +.0035 .1710 14 420 .1980 .2450B .1595A .1620A .1695 +.0035 137 .1660 332 1411 421 ---- .2385B .1545A .2385B .1645 +.0035 7 .1610 422 ---- .2325B .1500A .2325B .1595 +.0035 .1560 19 39 423 ---- .2265B .1455A .2265B .1545 +.0030 .1515 47 47 424 ---- .2205B .1410A .2205B .1500 +.0030 .1470 13 425 .1395 .2150B .1370A .2150B .1455 +.0030 263 .1425 268 4108 426 ---- .2090B .1325A .2090B .1410 +.0030 .1380 11 11 427 ---- .2035B .1285A .2035B .1365 +.0025 .1340 15 428 .1300 .1980B .1245A .1260B .1325 +.0025 2 .1300 14 14 429 ---- .1925B .1205A .1925B .1280 +.0020 .1260 4 4 430 .1300 .1875B .1165A .1190 .1240 +.0020 88 .1220 5 594 431 ---- .1820B .1125A .1820B .1200 +.0020 .1180 432 ---- .1770B .1090A .1770B .1160 +.0015 .1145 433 .1060 .1720B .1055A .1120B .1125 +.0015 8 .1110 10 10 434 .1525 .1670B .1020A .1080B .1085 +.0010 15 .1075 435 .1340 .1625B .0985A .0995A .1050 +.0010 11 .1040 11 1259 436 ---- .1575B .0955A .1575B .1015 +.0010 .1005 437 ---- .1530B .0925A .1530B .0980 +.0010 .0970 438 ---- .1485B .0890A .1485B .0950 +.0010 .0940 439 ---- .1445B .0865A .0865A .0915 +.0005 .0910 440 .1360 .1400B .0830 .0880B .0885 +.0005 448 .0880 4 2495 441 ---- .1360B .0805A .0805A .0855 +.0005 .0850 442 .1165 .1320B .0780A .0780A .0825 +.0005 10 .0820 445 .0985 .1205B .0705A .1205B .0745 +.0005 3 .0740 20 1064 450 .0600 .1025B .0585A .0585A .0620 UNCH 516 .0620 1704 7238 455 .0755 .0875B .0485A .0485A .0515 UNCH 2 .0515 4 23 460 .0550 .0740B .0400A .0400A .0425 -.0005 49 .0430 270 739 465 .0560 .0620B .0330A .0335A .0350 -.0005 11 .0355 12 459 470 .0440 .0520B .0270A .0520B .0290 -.0005 7 .0295 101 1170 475 .0360 .0435B .0220 .0220 .0240 UNCH 154 .0240 1270 3721 480 .0285 .0360B .0180A .0185A .0195 -.0005 4 .0200 21 848 485 ---- .0300B .0145A .0145A .0160 UNCH .0160 24 91 490 ---- .0245B .0120A .0120A .0130 UNCH 2 .0130 34 37 495 .0145 .0200B .0100A .0200B .0105 UNCH 2 .0105 1 3 500 .0140 .0165 .0085 .0085 .0090 +.0005 67 .0085 11 124 505 .0125 .0135B .0105 .0075A .0070 UNCH 17 .0070 2 510 .0115 .0115 .0095 .0060A .0060 UNCH 19 .0060 20 515 ---- .0090B ---- .0090B .0050 +.0005 1 .0045 3 520 .0065 .0075B .0065 .0075B .0040 UNCH 2 .0040 7 12 525 ---- .0060B ---- .0060B .0035 +.0005 .0030 1 1 530 ---- .0050B ---- .0050B .0030 +.0005 .0025 535 .0045 .0045 .0045 .0030A .0025 +.0005 4 .0020 1 540 ---- .0035B ---- .0035B .0025 +.0005 2 .0020 8 545 ---- .0025B ---- .0025B .0020 +.0005 .0015 2 550 ---- .0020B ---- .0020B .0015 UNCH .0015 32 555 ---- .0015B ---- .0015B .0015 +.0005 .0010 560 ---- ---- ---- ---- .0015 +.0005 .0010 565 ---- .0010B ---- .0010B .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.9920 +.0120 3.9800 050 ---- ---- ---- ---- 3.7420 +.0120 3.7300 075 ---- ---- ---- ---- 3.4920 +.0120 3.4800 100 ---- ---- ---- ---- 3.2420 +.0120 3.2300 125 ---- ---- ---- ---- 2.9920 +.0120 2.9800 150 ---- ---- ---- ---- 2.7420 +.0120 2.7300 175 ---- ---- ---- ---- 2.4920 +.0120 2.4800 200 ---- ---- ---- ---- 2.2420 +.0120 2.2300 220 ---- ---- ---- ---- 2.0420 +.0120 2.0300 225 ---- ---- ---- ---- 1.9920 +.0120 1.9800 230 ---- ---- ---- ---- 1.9420 +.0120 1.9300 235 ---- ---- ---- ---- 1.8920 +.0120 1.8800 240 ---- ---- ---- ---- 1.8420 +.0120 1.8300 245 ---- ---- ---- ---- 1.7920 +.0120 1.7800 250 ---- ---- ---- ---- 1.7420 +.0120 1.7300 255 ---- ---- ---- ---- 1.6920 +.0120 1.6800 260 ---- ---- ---- ---- 1.6420 +.0120 1.6300 265 ---- ---- ---- ---- 1.5920 +.0120 1.5800 270 ---- ---- ---- ---- 1.5420 +.0120 1.5300 275 ---- ---- ---- ---- 1.4920 +.0120 1.4800 280 ---- ---- ---- ---- 1.4420 +.0120 1.4300 285 ---- ---- ---- ---- 1.3920 +.0120 1.3800 290 ---- ---- ---- ---- 1.3425 +.0120 1.3305 295 ---- ---- ---- ---- 1.2925 +.0120 1.2805 300 ---- ---- ---- ---- 1.2430 +.0120 1.2310 305 ---- ---- ---- ---- 1.1940 +.0120 1.1820 310 ---- ---- ---- ---- 1.1445 +.0120 1.1325 315 ---- ---- ---- ---- 1.0955 +.0120 1.0835 320 ---- 1.0650B 1.0230A 1.0650B 1.0465 +.0120 1.0345 325 ---- ---- ---- ---- .9980 +.0120 .9860 330 ---- 1.0610B .9265A 1.0610B .9495 +.0120 .9375 335 ---- ---- ---- ---- .9015 +.0120 .8895 6 340 ---- .9645B .8305A .9645B .8540 +.0120 .8420 16 345 ---- ---- ---- ---- .8065 +.0115 .7950 350 ---- .8685B .7375A .8685B .7600 +.0115 .7485 19 355 ---- ---- ---- ---- .7140 +.0110 .7030 17 356 ---- ---- ---- ---- .7050 +.0110 .6940 357 ---- ---- ---- ---- .6960 +.0110 .6850 358 ---- ---- ---- ---- .6870 +.0110 .6760 359 ---- ---- ---- ---- .6780 +.0110 .6670 360 ---- .7755B .6475A .7755B .6690 +.0110 .6580 361 ---- ---- ---- ---- .6600 +.0105 .6495 362 ---- ---- ---- ---- .6510 +.0105 .6405 363 ---- ---- ---- ---- .6420 +.0100 .6320 364 ---- ---- ---- ---- .6335 +.0105 .6230 365 ---- ---- ---- ---- .6245 +.0100 .6145 56 366 ---- ---- ---- ---- .6160 +.0105 .6055 367 ---- ---- ---- ---- .6070 +.0100 .5970 1 368 ---- ---- ---- ---- .5985 +.0100 .5885 369 ---- ---- ---- ---- .5900 +.0100 .5800 370 ---- .6845B .5620A .6845B .5815 +.0100 .5715 1 371 ---- ---- ---- ---- .5730 +.0100 .5630 372 ---- ---- ---- ---- .5645 +.0095 .5550 373 ---- ---- ---- ---- .5560 +.0095 .5465 7 374 ---- ---- .5285A .5285A .5475 +.0090 .5385 375 ---- .5325B .5205A .5205A .5395 +.0095 .5300 376 ---- .5315B .5125A .5315B .5310 +.0090 .5220 377 ---- .5345B .5045A .5345B .5230 +.0090 .5140 378 ---- .5345B .4965A .5335B .5150 +.0090 .5060 379 ---- .5330B .4885A .5330B .5070 +.0090 .4980 380 ---- .5980B .4805A .5980B .4990 +.0090 .4900 44 381 ---- .5370B .4730A .5345B .4910 +.0090 .4820 19 382 ---- .5350B .4650A .5335B .4830 +.0085 .4745 383 ---- .5410B .4575A .5410B .4755 +.0090 .4665 384 ---- .5480B .4500A .5480B .4675 +.0085 .4590 385 ---- .5470B .4425A .5470B .4600 +.0085 .4515 15 386 ---- .5455B .4350A .5455B .4520 +.0080 .4440 387 ---- .5395B .4275A .5395B .4445 +.0080 .4365 388 ---- .5315B .4205A .5310B .4370 +.0080 .4290 389 ---- .5235B .4130A .5235B .4300 +.0085 .4215 390 ---- .5160B .4060A .5155B .4225 +.0080 .4145 260 391 ---- .5080B .3990A .5080B .4150 +.0075 .4075 2 392 ---- .5000B .3920A .4995B .4080 +.0075 .4005 393 ---- .4920B .3850A .4915B .4010 +.0075 .3935 394 ---- .4845B .3780A .4840B .3940 +.0075 .3865 395 ---- .4770B .3715A .4770B .3870 +.0075 .3795 21 396 ---- .4690B .3645A .4685B .3800 +.0075 .3725 397 ---- .4610B .3580A .4610B .3730 +.0070 .3660 398 ---- .4535B .3515A .4530B .3665 +.0070 .3595 7 399 ---- .4470B .3450A .4465B .3595 +.0065 .3530 400 ---- .4395B .3385A .4395B .3530 +.0065 1 .3465 979 401 ---- .4320B .3320A .4320B .3465 +.0065 .3400 402 ---- .4245B .3260A .4245B .3400 +.0065 .3335 403 ---- .4180B .3200A .4180B .3340 +.0070 .3270 404 ---- .4110B .3135A .4110B .3275 +.0065 .3210 405 ---- .4040B .3075A .4030B .3215 +.0065 .3150 21 406 ---- .3970B .3015A .3970B .3150 +.0060 .3090 30 407 ---- .3900B .2960A .3900B .3090 +.0060 .3030 408 ---- .3830B .2900A .3830B .3030 +.0060 .2970 409 ---- .3770B .2845A .3770B .2970 +.0060 .2910 410 ---- .3700B .2785A .3700B .2915 +.0060 1 .2855 244 411 ---- .3630B .2730A .3630B .2855 +.0055 .2800 412 ---- .3570B .2675A .3570B .2800 +.0060 .2740 413 ---- .3505B .2620A .3505B .2745 +.0060 .2685 414 ---- .3445B .2570A .3445B .2685 +.0050 .2635 2 415 ---- .3380B .2515A .3380B .2635 +.0055 .2580 51 79 416 ---- .3320B .2465A .3320B .2580 +.0055 .2525 50 50 417 ---- .3260B .2415A .3260B .2525 +.0050 .2475 2 1 418 .3035 .3200B .2365A .2365A .2475 +.0050 5 .2425 419 ---- .3135B .2315A .3135B .2425 +.0050 .2375 62 50 420 .2430 .3080B .2270A .2270A .2370 +.0045 45 .2325 313 421 ---- .3020B .2220A .3020B .2325 +.0050 .2275 422 ---- .2965B .2170A .2960B .2275 +.0045 .2230 423 ---- .2910B .2125A .2905B .2225 +.0045 .2180 424 ---- .2850B .2080A .2850B .2180 +.0045 .2135 425 .2560 .2795B .2035A .2035A .2130 +.0040 2 .2090 1 504 426 ---- .2745B .1990A .2745B .2085 +.0040 .2045 427 ---- .2690B .1950A .2685B .2040 +.0040 .2000 428 .2050 .2635B .1905A .1905A .1995 +.0035 2 .1960 13 429 ---- .2585B .1865A .2580B .1950 +.0035 .1915 430 ---- .2535B .1825A .2535B .1910 +.0035 6 .1875 400 1026 431 ---- .2480B .1785A .2480B .1865 +.0030 .1835 432 ---- .2435B .1745A .2435B .1825 +.0030 .1795 433 ---- .2385B .1705A .2385B .1785 +.0030 .1755 434 ---- .2340B .1665A .2340B .1745 +.0030 .1715 435 ---- .2290B .1630A .2290B .1705 +.0025 .1680 243 436 ---- .2245B .1590A .2245B .1670 +.0030 .1640 437 ---- .2200B .1555A .2200B .1630 +.0025 .1605 11 11 438 ---- .2150B .1520A .2150B .1595 +.0025 .1570 439 ---- .2105B .1485A .2105B .1555 +.0020 .1535 440 ---- .2060B .1455A .2060B .1520 +.0020 44 .1500 248 441 ---- .2015B .1420A .2015B .1485 +.0020 .1465 442 ---- .1975B .1385A .1975B .1450 +.0020 .1430 443 ---- ---- ---- .1355A .1415 ---- ---- 445 ---- .1850B .1290A .1850B .1350 +.0015 .1335 31 450 ---- .1655B .1145A .1655B .1200 +.0010 15 .1190 4146 455 .1200 .1480B .1015A .1020A .1060 +.0005 2 .1055 10 460 .0880 .1320B .0880 .0930B .0940 +.0005 1 .0935 1 1572 465 ---- .1175B .0785A .1175B .0825 UNCH .0825 29 470 .1015 .1040B .0695A .0695A .0730 UNCH 1 .0730 10 475 .0810 .0925B .0610A .0610A .0640 UNCH 5 .0640 10 617 480 .0530 .0820B .0530 .0535 .0560 -.0005 16 .0565 1 41 485 ---- .0725B .0470A .0470A .0495 UNCH .0495 15 27 490 ---- .0640B .0415A .0415A .0435 UNCH .0435 5 5 495 ---- .0565B .0365A .0365A .0380 -.0005 .0385 17 500 .0400 .0495B .0320A .0495B .0335 UNCH 16 .0335 3335 505 ---- .0435B .0280A .0280A .0295 UNCH 1 .0295 510 ---- .0385B .0245A .0245A .0255 -.0005 .0260 515 ---- .0335B .0215A .0335B .0225 UNCH .0225 28 520 ---- .0295B .0190A .0295B .0200 UNCH .0200 20 525 ---- .0260B .0170A .0260B .0175 UNCH .0175 20 530 ---- .0230B .0150A .0230B .0155 UNCH .0155 1509 535 .0145 .0200B .0135A .0135A .0135 UNCH 3 .0135 540 .0175 .0180B .0120A .0120A .0120 UNCH 17 .0120 1 2 545 ---- .0155B ---- .0155B .0110 +.0005 .0105 10 550 ---- .0140B ---- .0140B .0095 UNCH .0095 3 555 ---- .0120B ---- .0120B .0085 +.0005 .0080 200 560 ---- .0105B ---- .0105B .0075 UNCH 1 .0075 1 565 ---- .0095B ---- .0095B .0070 +.0005 .0065 10 570 ---- .0085B ---- .0085B .0060 +.0005 .0055 575 .0075 .0075 .0075 .0060A .0055 +.0005 1 .0050 3 14 580 ---- .0065B ---- .0065B .0050 +.0005 .0045 600 .0035 .0040B .0035 .0040B .0035 +.0005 1 .0030 1 625 ---- .0020B ---- .0020B .0020 +.0005 .0015 650 ---- ---- ---- ---- .0015 +.0005 .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.9920 +.0120 3.9800 050 ---- ---- ---- ---- 3.7420 +.0120 3.7300 075 ---- ---- ---- ---- 3.4920 +.0120 3.4800 100 ---- ---- ---- ---- 3.2420 +.0120 3.2300 125 ---- ---- ---- ---- 2.9920 +.0120 2.9800 150 ---- ---- ---- ---- 2.7420 +.0120 2.7300 175 ---- ---- ---- ---- 2.4920 +.0120 2.4800 200 ---- ---- ---- ---- 2.2420 +.0120 2.2300 220 ---- ---- ---- ---- 2.0420 +.0120 2.0300 225 ---- ---- ---- ---- 1.9920 +.0120 1.9800 230 ---- ---- ---- ---- 1.9420 +.0120 1.9300 235 ---- ---- ---- ---- 1.8920 +.0120 1.8800 240 ---- ---- ---- ---- 1.8420 +.0120 1.8300 245 ---- ---- ---- ---- 1.7920 +.0120 1.7800 250 ---- ---- ---- ---- 1.7420 +.0120 1.7300 255 ---- ---- ---- ---- 1.6920 +.0120 1.6800 260 ---- ---- ---- ---- 1.6420 +.0120 1.6300 265 ---- ---- ---- ---- 1.5920 +.0120 1.5800 270 ---- ---- ---- ---- 1.5420 +.0120 1.5300 275 ---- ---- ---- ---- 1.4920 +.0120 1.4800 280 ---- ---- ---- ---- 1.4425 +.0120 1.4305 285 ---- ---- ---- ---- 1.3930 +.0120 1.3810 290 ---- ---- ---- ---- 1.3435 +.0120 1.3315 295 ---- ---- ---- ---- 1.2940 +.0120 1.2820 300 ---- ---- ---- ---- 1.2450 +.0120 1.2330 305 ---- ---- ---- ---- 1.1965 +.0125 1.1840 310 ---- 1.1980B 1.1240A 1.1980B 1.1480 +.0125 1.1355 315 ---- ---- ---- ---- 1.0995 +.0125 1.0870 320 ---- 1.1620B 1.0280A 1.1620B 1.0515 +.0125 1.0390 325 ---- ---- ---- ---- 1.0040 +.0125 .9915 330 ---- 1.0660B .9335A 1.0660B .9570 +.0125 .9445 335 ---- ---- ---- ---- .9100 +.0120 .8980 340 ---- .9715B .8415A .9715B .8640 +.0120 .8520 345 ---- ---- ---- ---- .8185 +.0115 .8070 350 ---- .8790B .7525A .8790B .7735 +.0110 .7625 110 355 ---- ---- ---- ---- .7295 +.0105 .7190 4 360 ---- .7895B .6675A .7895B .6865 +.0105 .6760 365 ---- ---- ---- ---- .6450 +.0105 .6345 4 370 ---- .7035B .5860A .7035B .6040 +.0095 .5945 25 375 ---- .6400B .5470A .6400B .5650 +.0095 .5555 28 380 ---- .6210B .5095A .6210B .5270 +.0090 .5180 185 385 ---- .5815B .4740A .5815B .4900 +.0085 .4815 22 390 ---- .5440B .4395A .5440B .4550 +.0080 .4470 7 47 395 ---- .5070B .4070A .5070B .4220 +.0080 .4140 21 400 ---- .4725B .3760A .4725B .3900 +.0070 35 .3830 100 91 405 ---- .4385B .3465A .4385B .3600 +.0065 .3535 10 410 ---- .4075B .3190A .4075B .3315 +.0060 .3255 1 415 ---- .3765B .2930A .3765B .3045 +.0055 .2990 50 52 420 ---- .3485B .2685A .3485B .2795 +.0050 25 .2745 5 246 425 .2470 .3215B .2450A .2490B .2555 +.0040 76 .2515 331 218 430 .2350 .2960B .2240A .2955B .2335 +.0035 11 .2300 5 173 435 ---- .2720B .2040A .2715B .2130 +.0030 .2100 16 440 .2340 .2490B .1860A .1860A .1940 +.0025 1 .1915 16 67 445 .2040 .2280B .1690A .1690A .1760 +.0015 34 .1745 8 450 .1940 .2085B .1530 .1545B .1600 +.0015 56 .1585 403 400 455 ---- .1900B .1390A .1900B .1450 +.0010 .1440 460 ---- .1735B .1260A .1735B .1310 +.0005 .1305 14 465 ---- .1575B .1140A .1575B .1185 UNCH .1185 470 .1375 .1435B .1030A .1030A .1070 UNCH 1 .1070 47 475 .0905 .1300B .0905 .0930A .0965 -.0005 6 .0970 71 240 480 ---- .1180B .0840A .0840A .0870 -.0005 .0875 12 485 .0955 .1065B .0755A .1065B .0785 -.0005 4 .0790 3 490 ---- .0965B .0680A .0680A .0705 -.0010 10 .0715 200 70 495 ---- .0875B .0615A .0615A .0635 -.0010 .0645 3 500 ---- .0790B .0550A .0550A .0570 -.0010 .0580 19 258 505 ---- .0715B .0495A .0495A .0515 -.0010 .0525 10 510 ---- .0645B .0445A .0445A .0460 -.0010 .0470 110 515 ---- .0585B .0405A .0405A .0415 -.0010 .0425 520 ---- .0525B .0365A .0525B .0375 -.0005 .0380 5 525 ---- .0485B .0330A .0485B .0335 -.0010 .0345 115 530 ---- .0430B .0295A .0430B .0305 -.0005 .0310 10 535 ---- .0385B .0270A .0385B .0275 -.0005 .0280 10 540 ---- .0350B .0245A .0350B .0250 UNCH .0250 545 ---- .0315B .0220A .0315B .0225 -.0005 .0230 550 .0210 .0280B .0200A .0200A .0200 -.0005 3 .0205 17 43 555 ---- .0255B .0175A .0255B .0185 UNCH .0185 560 ---- .0230B .0165A .0230B .0165 -.0005 .0170 11 565 ---- .0205B .0150A .0205B .0150 -.0005 .0155 10 570 ---- .0190B .0135A .0190B .0135 -.0005 .0140 575 ---- .0170B ---- .0170B .0125 UNCH .0125 580 ---- .0155B ---- .0155B .0115 UNCH .0115 600 ---- .0105B .0080A .0105B .0080 -.0005 .0085 1 6 625 ---- .0065B ---- .0065B .0055 -.0005 .0060 650 ---- .0045B ---- .0045B .0040 UNCH .0040 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0120 3.9830 050 ---- ---- ---- ---- 3.7450 +.0120 3.7330 075 ---- ---- ---- ---- 3.4950 +.0120 3.4830 100 ---- ---- ---- ---- 3.2450 +.0120 3.2330 125 ---- ---- ---- ---- 2.9950 +.0120 2.9830 150 ---- ---- ---- ---- 2.7450 +.0120 2.7330 175 ---- ---- ---- ---- 2.4950 +.0120 2.4830 200 ---- ---- ---- ---- 2.2450 +.0120 2.2330 220 ---- ---- ---- ---- 2.0450 +.0120 2.0330 225 ---- ---- ---- ---- 1.9950 +.0120 1.9830 230 ---- ---- ---- ---- 1.9450 +.0120 1.9330 235 ---- ---- ---- ---- 1.8950 +.0120 1.8830 240 ---- ---- ---- ---- 1.8450 +.0120 1.8330 245 ---- ---- ---- ---- 1.7950 +.0120 1.7830 250 ---- ---- ---- ---- 1.7450 +.0120 1.7330 255 ---- ---- ---- ---- 1.6950 +.0120 1.6830 260 ---- ---- ---- ---- 1.6450 +.0120 1.6330 1 265 ---- ---- ---- ---- 1.5955 +.0120 1.5835 270 ---- ---- ---- ---- 1.5455 +.0120 1.5335 275 ---- ---- ---- ---- 1.4960 +.0120 1.4840 280 ---- ---- ---- ---- 1.4470 +.0125 1.4345 285 ---- ---- ---- ---- 1.3975 +.0120 1.3855 290 ---- ---- 1.3260A 1.3260A 1.3490 +.0125 1.3365 295 ---- ---- ---- ---- 1.3000 +.0120 1.2880 300 ---- 1.3595B 1.2295A 1.3595B 1.2520 +.0125 1.2395 305 ---- ---- ---- ---- 1.2040 +.0125 1.1915 310 ---- 1.2625B 1.1340A 1.2625B 1.1560 +.0120 1.1440 315 ---- ---- ---- ---- 1.1090 +.0125 1.0965 320 ---- 1.1675B 1.0405A 1.1675B 1.0625 +.0125 1.0500 325 ---- ---- ---- ---- 1.0165 +.0125 1.0040 330 ---- 1.0735B .9495A 1.0735B .9705 +.0120 .9585 335 ---- ---- ---- ---- .9260 +.0120 .9140 340 ---- .9825B .8610A .9825B .8815 +.0115 .8700 345 ---- ---- ---- ---- .8380 +.0115 .8265 350 ---- .8940B .7760A .8940B .7955 +.0110 .7845 355 ---- ---- ---- ---- .7535 +.0105 .7430 8 360 ---- .8085B .6940A .8085B .7130 +.0105 .7025 365 ---- .7275B .6550A .7260B .6730 +.0095 .6635 370 ---- .7265B .6175A .7265B .6345 +.0090 .6255 9 375 ---- .6870B .5810A .6870B .5975 +.0090 .5885 380 ---- .6490B .5455A .6485B .5615 +.0085 .5530 2 385 ---- .6120B .5115A .6120B .5270 +.0085 .5185 24 390 ---- .5760B .4790A .5760B .4940 +.0085 .4855 14 395 ---- .5420B .4480A .5420B .4625 +.0080 .4545 400 ---- .5085B .4185A .5085B .4320 +.0075 .4245 48 405 ---- .4765B .3905A .4765B .4030 +.0070 .3960 15 410 ---- .4470B .3635A .4470B .3760 +.0070 .3690 14 415 ---- .4175B .3380A .4175B .3495 +.0060 .3435 1290 420 ---- .3910B .3135A .3910B .3250 +.0055 .3195 3 6 425 ---- .3650B .2905A .3650B .3015 +.0045 .2970 100 2785 430 ---- .3400B .2695A .3400B .2795 +.0035 10 .2760 16 435 ---- .3160B .2495A .3160B .2585 +.0025 .2560 140 440 ---- .2940B .2305A .2940B .2390 +.0020 .2370 755 445 ---- .2725B .2125A .2725B .2205 +.0010 .2195 132 450 ---- .2525B .1960A .2525B .2035 +.0010 .2025 11 1263 455 ---- .2340B .1805A .2340B .1870 UNCH .1870 460 ---- .2160B .1665A .2160B .1720 UNCH .1720 465 ---- .1995B .1530A .1995B .1585 UNCH .1585 171 171 470 ---- .1840B .1405A .1840B .1455 UNCH .1455 475 ---- .1700B .1290A .1695B .1335 UNCH 60 .1335 401 3000 480 ---- .1565B .1185A .1565B .1225 -.0005 .1230 250 1011 485 ---- .1440B .1085A .1085A .1120 -.0010 .1130 1 1280 490 .1245 .1325B .0995A .0995A .1025 -.0010 2 .1035 250 383 495 ---- .1215B .0915A .0915A .0940 -.0010 .0950 8 500 ---- .1120B .0835A .0835A .0860 -.0015 .0875 17 1279 505 ---- .1030B .0765A .0765A .0785 -.0020 .0805 510 ---- .0945B .0705A .0705A .0720 -.0020 .0740 515 ---- .0870B .0645A .0645A .0660 -.0020 .0680 185 520 ---- .0795B .0590A .0590A .0605 -.0020 12 .0625 6 14 525 ---- .0730B .0540A .0540A .0550 -.0025 60 .0575 400 580 530 ---- .0670B .0495A .0495A .0505 -.0020 .0525 10 535 ---- .0620B .0455A .0455A .0465 -.0020 .0485 330 540 ---- .0565B .0420A .0565B .0425 -.0020 .0445 213 545 ---- .0520B .0385A .0520B .0390 -.0015 .0405 550 ---- .0475B .0355A .0475B .0360 -.0015 9 .0375 26 1457 555 ---- .0435B .0330A .0435B .0330 -.0015 .0345 20 560 ---- .0400B .0305A .0400B .0305 -.0010 .0315 565 ---- .0370B .0280A .0370B .0280 -.0010 .0290 570 ---- .0340B .0260A .0340B .0260 -.0010 .0270 11 575 ---- .0310B .0240A .0310B .0240 -.0010 .0250 580 ---- .0285B .0225A .0285B .0220 -.0010 .0230 600 ---- .0205B .0165A .0205B .0160 -.0010 .0170 625 .0145 .0145 .0120A .0120A .0110 -.0010 8 .0120 650 ---- .0100B ---- .0100B .0080 -.0005 .0085 675 ---- .0070B ---- .0070B .0060 -.0005 .0065 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0120 3.9830 050 ---- ---- ---- ---- 3.7450 +.0120 3.7330 075 ---- ---- ---- ---- 3.4950 +.0120 3.4830 100 ---- ---- ---- ---- 3.2450 +.0120 3.2330 125 ---- ---- ---- ---- 2.9950 +.0120 2.9830 150 ---- ---- ---- ---- 2.7450 +.0120 2.7330 175 ---- ---- ---- ---- 2.4950 +.0120 2.4830 200 ---- ---- ---- ---- 2.2450 +.0120 2.2330 220 ---- ---- ---- ---- 2.0450 +.0120 2.0330 225 ---- ---- ---- ---- 1.9950 +.0120 1.9830 230 ---- ---- ---- ---- 1.9450 +.0120 1.9330 235 ---- ---- ---- ---- 1.8950 +.0120 1.8830 240 ---- ---- ---- ---- 1.8450 +.0120 1.8330 245 ---- ---- ---- ---- 1.7950 +.0120 1.7830 250 ---- ---- ---- ---- 1.7450 +.0120 1.7330 255 ---- ---- ---- ---- 1.6950 +.0120 1.6830 260 ---- ---- ---- ---- 1.6455 +.0120 1.6335 265 ---- ---- ---- ---- 1.5960 +.0120 1.5840 270 ---- ---- ---- ---- 1.5465 +.0120 1.5345 275 ---- ---- ---- ---- 1.4980 +.0125 1.4855 280 ---- ---- 1.4265A 1.4265A 1.4490 +.0125 1.4365 285 ---- ---- ---- ---- 1.4005 +.0125 1.3880 290 ---- 1.4595B 1.3300A 1.4595B 1.3525 +.0125 1.3400 295 ---- ---- ---- ---- 1.3045 +.0125 1.2920 300 ---- 1.3625B 1.2350A 1.3625B 1.2570 +.0125 1.2445 305 ---- ---- ---- ---- 1.2100 +.0125 1.1975 310 ---- 1.2675B 1.1415A 1.2675B 1.1635 +.0125 1.1510 315 ---- ---- ---- ---- 1.1170 +.0120 1.1050 320 ---- 1.1740B 1.0505A 1.1740B 1.0715 +.0120 1.0595 325 ---- ---- ---- ---- 1.0265 +.0115 1.0150 330 ---- 1.0830B .9625A 1.0830B .9825 +.0115 .9710 335 ---- ---- ---- ---- .9385 +.0105 .9280 340 ---- .9945B .8770A .9945B .8960 +.0105 .8855 345 ---- ---- ---- ---- .8540 +.0100 .8440 350 ---- .9090B .7950A .9090B .8125 +.0095 .8030 30 355 ---- ---- ---- ---- .7725 +.0090 .7635 360 ---- .8265B .7175A .8265B .7335 +.0090 .7245 5 365 ---- ---- ---- ---- .6955 +.0085 .6870 370 ---- .7480B .6435A .7480B .6585 +.0080 .6505 375 ---- .6210B .6085A .6210B .6230 +.0080 .6150 380 ---- .6730B .5745A .6730B .5885 +.0075 .5810 26 385 ---- .6375B .5420A .6375B .5555 +.0075 .5480 4 390 ---- .6030B .5110A .6030B .5240 +.0075 .5165 11 395 ---- .5700B .4810A .5700B .4930 +.0070 .4860 400 ---- .5380B .4525A .5380B .4640 +.0070 .4570 90 405 .4310 .5075B .4250A .4330B .4360 +.0065 1 .4295 20 410 ---- .4780B .3990A .4780B .4090 +.0060 .4030 415 ---- .4500B .3740A .4500B .3835 +.0060 .3775 420 ---- .4240B .3485A .4240B .3590 +.0050 .3540 20 425 ---- .3985B .3260A .3985B .3360 +.0045 .3315 230 430 .3185 .3740B .3045A .3045A .3140 +.0040 25 .3100 15 38 435 ---- .3505B .2845A .3505B .2930 +.0030 .2900 12 440 ---- .3285B .2655A .2655A .2735 +.0025 .2710 70 445 ---- .3080B .2475A .3080B .2550 +.0020 .2530 4 450 ---- .2885B .2305A .2885B .2375 +.0015 .2360 5 100 455 ---- .2695B .2145A .2695B .2210 +.0010 .2200 7 460 ---- .2515B .1995A .1995A .2055 +.0005 .2050 465 ---- .2345B .1855A .2345B .1910 +.0005 .1905 3 470 ---- .2190B .1725A .1725A .1770 -.0005 .1775 3 475 ---- .2040B .1600A .1600A .1645 -.0005 .1650 240 480 ---- .1900B .1485A .1900B .1525 -.0005 .1530 10 485 ---- .1765B .1380A .1765B .1415 -.0005 .1420 490 ---- .1645B .1280A .1645B .1310 -.0010 7 .1320 3 4 495 ---- .1530B .1190A .1530B .1215 -.0010 .1225 500 .1260 .1420B .1100A .1420B .1125 -.0010 19 .1135 3 44 505 ---- .1320B .1020A .1320B .1040 -.0015 .1055 510 ---- .1230B .0950A .1230B .0965 -.0015 .0980 515 ---- .1140B .0880A .1140B .0895 -.0015 .0910 520 .1000 .1060B .0815A .1060B .0825 -.0020 1 .0845 50 525 ---- .0985B .0760A .0985B .0765 -.0020 .0785 530 ---- .0915B .0705A .0915B .0710 -.0020 .0730 10 535 ---- .0850B .0655A .0850B .0660 -.0020 .0680 65 540 .0750 .0790B .0610A .0610A .0610 -.0025 4 .0635 545 ---- .0735B .0565A .0735B .0565 -.0025 .0590 550 .0680 .0685B .0525A .0525A .0525 -.0025 5 .0550 1 555 ---- .0635B .0490A .0635B .0490 -.0020 .0510 6 560 ---- .0590B .0460A .0590B .0455 -.0020 .0475 10 565 ---- .0550B .0425A .0550B .0425 -.0020 .0445 570 ---- .0510B .0400A .0510B .0395 -.0020 .0415 575 ---- .0475B .0375A .0475B .0365 -.0020 .0385 580 ---- .0440B .0350A .0440B .0345 -.0015 .0360 600 .0340 .0340 .0270A .0270A .0260 -.0015 10 .0275 26 625 ---- .0230B ---- .0230B .0190 -.0010 .0200 8 650 ---- .0165B ---- .0165B .0140 -.0010 .0150 6 675 ---- .0120B ---- .0120B .0110 UNCH .0110 700 ---- .0090B ---- .0090B .0085 UNCH .0085 10 725 ---- ---- ---- ---- .0065 -.0005 .0070 30 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0120 3.9830 050 ---- ---- ---- ---- 3.7450 +.0120 3.7330 075 ---- ---- ---- ---- 3.4950 +.0120 3.4830 100 ---- ---- ---- ---- 3.2450 +.0120 3.2330 125 ---- ---- ---- ---- 2.9950 +.0120 2.9830 150 ---- ---- ---- ---- 2.7450 +.0120 2.7330 175 ---- ---- ---- ---- 2.4950 +.0120 2.4830 200 ---- ---- ---- ---- 2.2450 +.0120 2.2330 220 ---- ---- ---- ---- 2.0450 +.0120 2.0330 225 ---- ---- ---- ---- 1.9950 +.0120 1.9830 230 ---- ---- ---- ---- 1.9450 +.0120 1.9330 235 ---- ---- ---- ---- 1.8950 +.0120 1.8830 240 ---- ---- ---- ---- 1.8450 +.0120 1.8330 245 ---- ---- ---- ---- 1.7950 +.0120 1.7830 250 ---- ---- ---- ---- 1.7450 +.0120 1.7330 255 ---- ---- ---- ---- 1.6955 +.0120 1.6835 260 ---- ---- ---- ---- 1.6465 +.0125 1.6340 7 265 ---- ---- ---- ---- 1.5975 +.0130 1.5845 270 ---- ---- ---- ---- 1.5485 +.0130 1.5355 1 275 ---- ---- ---- ---- 1.5000 +.0130 1.4870 280 ---- 1.4980B 1.4300A 1.4980B 1.4520 +.0135 1.4385 285 ---- ---- ---- ---- 1.4040 +.0135 1.3905 290 ---- 1.4560B 1.3345A 1.4560B 1.3565 +.0135 1.3430 295 ---- ---- ---- ---- 1.3095 +.0140 1.2955 300 ---- 1.3605B 1.2410A 1.3605B 1.2625 +.0135 1.2490 305 ---- ---- ---- ---- 1.2165 +.0135 1.2030 310 ---- 1.2675B 1.1495A 1.2675B 1.1705 +.0130 1.1575 315 ---- ---- ---- ---- 1.1255 +.0130 1.1125 320 ---- 1.1760B 1.0605A 1.1760B 1.0810 +.0125 1.0685 325 ---- ---- ---- ---- 1.0370 +.0120 1.0250 330 ---- 1.0870B .9750A 1.0870B .9940 +.0120 .9820 335 ---- ---- ---- ---- .9515 +.0110 .9405 340 ---- 1.0015B .8925A 1.0015B .9100 +.0105 .8995 345 ---- ---- ---- ---- .8690 +.0100 .8590 350 ---- .9185B .8135A .9185B .8295 +.0100 .8195 10 355 ---- ---- ---- ---- .7905 +.0095 .7810 360 ---- .8385B .7380A .8385B .7525 +.0090 .7435 365 ---- ---- ---- ---- .7160 +.0090 .7070 370 ---- .7625B .6665A .7625B .6800 +.0085 .6715 375 ---- .6725B .6325A .6715B .6455 +.0085 .6370 380 ---- .6905B .6000A .6905B .6120 +.0080 .6040 385 ---- .6560B .5685A .6560B .5800 +.0080 .5720 390 ---- .6225B .5380A .6225B .5490 +.0080 .5410 395 ---- .5905B .5085A .5905B .5190 +.0075 .5115 400 ---- .5595B .4805A .5595B .4905 +.0070 .4835 4 405 ---- .5295B .4535A .5295B .4630 +.0065 .4565 9 410 ---- .5010B .4275A .5010B .4365 +.0060 .4305 415 ---- .4740B .4035A .4035A .4115 +.0055 .4060 10 10 420 ---- .4490B .3775A .3775A .3875 +.0050 .3825 425 .3915 .4240B .3555A .4225B .3645 +.0045 1 .3600 430 ---- .3995B .3340A .3340A .3430 +.0040 .3390 435 ---- .3765B .3140A .3140A .3220 +.0030 .3190 440 ---- .3545B .2945A .2945A .3025 +.0025 .3000 445 ---- .3340B .2765A .2765A .2835 +.0020 .2815 450 ---- .3140B .2595A .3140B .2660 +.0015 .2645 75 75 455 ---- .2950B .2435A .2435A .2495 +.0010 .2485 460 ---- .2770B .2285A .2285A .2335 +.0005 .2330 465 ---- .2605B .2135A .2135A .2185 UNCH .2185 470 ---- .2445B .2000A .2000A .2045 -.0005 .2050 1 475 ---- .2290B .1875A .1875A .1910 -.0010 .1920 480 ---- .2150B .1755A .1755A .1785 -.0010 .1795 485 ---- .2010B .1640A .1640A .1670 -.0010 .1680 490 ---- .1885B .1535A .1535A .1560 -.0015 .1575 495 ---- .1765B .1440A .1440A .1455 -.0015 .1470 500 ---- .1650B .1345A .1650B .1360 -.0015 .1375 6 6 505 ---- .1545B .1260A .1545B .1270 -.0015 .1285 510 ---- .1445B .1180A .1445B .1185 -.0020 .1205 515 ---- .1355B .1100A .1355B .1105 -.0020 .1125 520 ---- .1265B .1035A .1265B .1035 -.0020 .1055 525 ---- .1185B .0970A .1185B .0965 -.0020 .0985 530 ---- .1110B .0905A .1110B .0900 -.0020 .0920 535 ---- .1035B .0850A .1035B .0840 -.0025 .0865 540 ---- .0970B .0800A .0970B .0785 -.0025 .0810 545 ---- .0905B .0750A .0905B .0735 -.0020 .0755 550 ---- .0850B .0705A .0850B .0690 -.0020 .0710 555 ---- .0795B .0660A .0795B .0645 -.0020 .0665 560 ---- .0740B .0620A .0740B .0605 -.0020 .0625 565 ---- .0695B ---- .0695B .0565 -.0020 .0585 570 ---- .0650B ---- .0650B .0530 -.0020 .0550 575 ---- .0605B ---- .0605B .0495 -.0020 .0515 580 ---- .0565B ---- .0565B .0465 -.0020 .0485 600 ---- .0435B ---- .0435B .0365 -.0015 .0380 625 ---- .0310B ---- .0310B .0270 -.0015 .0285 650 ---- .0225B ---- .0225B .0205 -.0010 .0215 675 ---- ---- ---- ---- .0160 -.0005 .0165 700 ---- ---- ---- ---- .0125 -.0005 .0130 725 ---- ---- ---- ---- .0100 -.0005 .0105 750 ---- ---- ---- ---- .0085 UNCH .0085 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 UNCH .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0120 3.9830 050 ---- ---- ---- ---- 3.7450 +.0120 3.7330 075 ---- ---- ---- ---- 3.4950 +.0120 3.4830 100 ---- ---- ---- ---- 3.2450 +.0120 3.2330 125 ---- ---- ---- ---- 2.9950 +.0120 2.9830 150 ---- ---- ---- ---- 2.7450 +.0120 2.7330 175 ---- ---- ---- ---- 2.4950 +.0120 2.4830 200 ---- ---- ---- ---- 2.2450 +.0120 2.2330 220 ---- ---- ---- ---- 2.0450 +.0120 2.0330 225 ---- ---- ---- ---- 1.9950 +.0120 1.9830 230 ---- ---- ---- ---- 1.9450 +.0120 1.9330 235 ---- ---- ---- ---- 1.8950 +.0120 1.8830 240 ---- ---- ---- ---- 1.8450 +.0120 1.8330 245 ---- ---- ---- ---- 1.7950 +.0120 1.7830 250 ---- ---- ---- ---- 1.7455 +.0120 1.7335 255 ---- ---- ---- ---- 1.6960 +.0120 1.6840 260 ---- ---- ---- ---- 1.6470 +.0125 1.6345 265 ---- ---- ---- ---- 1.5985 +.0130 1.5855 270 ---- 1.5445B 1.5295A 1.5440B 1.5500 +.0130 1.5370 275 ---- ---- ---- ---- 1.5025 +.0140 1.4885 280 ---- 1.5540B 1.4335A 1.5540B 1.4550 +.0140 1.4410 285 ---- ---- ---- ---- 1.4080 +.0145 1.3935 290 ---- 1.4580B 1.3395A 1.4580B 1.3615 +.0150 1.3465 295 ---- ---- ---- ---- 1.3155 +.0155 1.3000 300 ---- 1.3640B 1.2475A 1.3640B 1.2700 +.0160 1.2540 305 ---- ---- ---- ---- 1.2245 +.0155 1.2090 310 ---- 1.2725B 1.1585A 1.2725B 1.1800 +.0155 1.1645 315 ---- ---- ---- ---- 1.1360 +.0150 1.1210 320 ---- 1.1830B 1.0720A 1.1830B 1.0925 +.0145 1.0780 325 ---- ---- ---- ---- 1.0495 +.0135 1.0360 330 ---- 1.0965B .9885A 1.0965B 1.0075 +.0130 .9945 335 ---- ---- ---- ---- .9660 +.0120 .9540 340 ---- 1.0125B .9080A 1.0125B .9255 +.0115 .9140 345 ---- ---- ---- ---- .8860 +.0110 .8750 350 ---- .9320B .8315A .9320B .8475 +.0105 .8370 355 ---- ---- ---- ---- .8100 +.0105 .7995 360 ---- .8545B .7585A .8545B .7730 +.0100 .7630 365 ---- ---- ---- ---- .7375 +.0095 .7280 370 ---- .7805B .6895A .7805B .7030 +.0095 .6935 375 ---- .7260B .6565A .7260B .6695 +.0095 .6600 380 ---- .7105B .6245A .7105B .6370 +.0090 .6280 385 ---- .6770B .5940A .6770B .6060 +.0095 .5965 390 ---- .6445B .5645A .6445B .5755 +.0085 .5670 395 ---- .6135B .5360A .6135B .5465 +.0085 .5380 400 ---- .5835B .5085A .5835B .5185 +.0085 .5100 405 ---- .5545B .4825A .5545B .4915 +.0080 .4835 410 ---- .5265B .4575A .5265B .4655 +.0075 .4580 415 ---- .4995B .4335A .4995B .4405 +.0065 .4340 420 ---- .4740B ---- .4740B .4170 +.0065 .4105 425 ---- .4495B ---- .4495B .3945 +.0060 .3885 430 ---- .4260B ---- .4260B .3725 +.0050 1 .3675 435 ---- .4035B ---- .4035B .3520 +.0050 .3470 440 ---- .3820B ---- .3820B .3320 +.0040 .3280 445 ---- .3615B ---- .3615B .3135 +.0035 .3100 450 ---- .3415B ---- .3415B .2955 +.0030 .2925 455 ---- .3230B ---- .3230B .2785 +.0025 .2760 460 ---- .3050B ---- .3050B .2625 +.0020 .2605 465 ---- .2880B .2455A .2880B .2475 +.0015 .2460 470 ---- .2715B .2315A .2715B .2330 +.0010 .2320 475 ---- .2560B .2180A .2560B .2195 +.0010 .2185 10 480 ---- .2415B .2055A .2415B .2065 +.0005 .2060 485 ---- .2275B .1935A .2275B .1940 UNCH .1940 490 ---- .2145B ---- .2145B .1825 UNCH .1825 495 ---- .2020B ---- .2020B .1720 UNCH .1720 500 ---- .1900B ---- .1900B .1615 -.0005 .1620 505 ---- .1790B ---- .1790B .1520 -.0005 .1525 1 510 ---- .1685B ---- .1685B .1430 -.0005 .1435 515 ---- .1585B ---- .1585B .1345 -.0005 .1350 5 520 ---- .1490B ---- .1490B .1265 -.0005 .1270 525 ---- .1405B ---- .1405B .1185 -.0010 .1195 530 ---- .1320B ---- .1320B .1115 -.0010 .1125 300 535 ---- .1245B ---- .1245B .1050 -.0010 .1060 540 ---- .1170B ---- .1170B .0990 -.0010 .1000 545 ---- .1100B ---- .1100B .0930 -.0010 .0940 10 550 ---- .1035B ---- .1035B .0875 -.0010 .0885 20 555 ---- .0975B ---- .0975B .0825 -.0010 .0835 560 ---- .0920B ---- .0920B .0780 -.0005 .0785 565 ---- .0865B ---- .0865B .0735 -.0005 .0740 570 ---- .0815B ---- .0815B .0695 UNCH .0695 575 ---- .0765B ---- .0765B .0655 UNCH .0655 580 ---- .0720B ---- .0720B .0620 UNCH .0620 600 ---- .0565B ---- .0565B .0495 +.0005 .0490 625 ---- .0415B ---- .0415B .0380 +.0010 .0370 650 ---- .0305B ---- .0305B .0300 +.0020 .0280 675 ---- .0230B ---- .0230B .0240 +.0025 .0215 700 ---- ---- ---- ---- .0190 +.0020 .0170 725 ---- ---- ---- ---- .0155 +.0025 .0130 750 ---- ---- ---- ---- .0130 +.0025 .0105 775 ---- ---- ---- ---- .0110 +.0025 .0085 800 ---- ---- ---- ---- .0090 +.0020 .0070 825 ---- ---- ---- ---- .0080 +.0025 .0055 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9890 +.0120 3.9770 050 ---- ---- ---- ---- 3.7390 +.0120 3.7270 075 ---- ---- ---- ---- 3.4890 +.0120 3.4770 100 ---- ---- ---- ---- 3.2390 +.0120 3.2270 125 ---- ---- ---- ---- 2.9890 +.0120 2.9770 150 ---- ---- ---- ---- 2.7390 +.0120 2.7270 175 ---- ---- ---- ---- 2.4890 +.0120 2.4770 200 ---- ---- ---- ---- 2.2390 +.0120 2.2270 220 ---- ---- ---- ---- 2.0390 +.0120 2.0270 225 ---- ---- ---- ---- 1.9890 +.0120 1.9770 230 ---- ---- ---- ---- 1.9390 +.0120 1.9270 235 ---- ---- ---- ---- 1.8890 +.0120 1.8770 240 ---- ---- ---- ---- 1.8390 +.0120 1.8270 245 ---- ---- ---- ---- 1.7890 +.0120 1.7770 250 ---- ---- ---- ---- 1.7390 +.0115 1.7275 255 ---- ---- ---- ---- 1.6900 +.0120 1.6780 260 ---- ---- ---- ---- 1.6410 +.0115 1.6295 265 ---- ---- ---- ---- 1.5925 +.0115 1.5810 270 ---- 1.6390B 1.5280A 1.6390B 1.5445 +.0115 1.5330 275 ---- ---- ---- ---- 1.4975 +.0115 1.4860 280 ---- 1.5455B 1.4335A 1.5455B 1.4505 +.0115 1.4390 285 ---- ---- ---- ---- 1.4040 +.0110 1.3930 290 ---- 1.4510B 1.3410A 1.4510B 1.3585 +.0115 1.3470 295 ---- ---- ---- ---- 1.3130 +.0110 1.3020 300 ---- 1.3585B 1.2510A 1.3585B 1.2680 +.0110 1.2570 305 ---- ---- ---- ---- 1.2240 +.0110 1.2130 310 ---- 1.2685B 1.1640A 1.2685B 1.1805 +.0110 1.1695 315 ---- ---- ---- ---- 1.1375 +.0105 1.1270 320 ---- 1.1815B 1.0795A 1.1815B 1.0955 +.0110 1.0845 325 ---- ---- ---- ---- 1.0535 +.0100 1.0435 330 ---- 1.0970B .9980A 1.0970B 1.0130 +.0105 1.0025 335 ---- ---- ---- ---- .9725 +.0100 .9625 340 ---- 1.0155B .9205A 1.0155B .9335 +.0100 .9235 345 ---- ---- ---- ---- .8950 +.0095 .8855 350 ---- .9370B .8460A .9370B .8575 +.0090 .8485 355 ---- ---- ---- ---- .8205 +.0085 .8120 360 ---- .8615B .7750A .8615B .7845 +.0080 .7765 365 ---- .7500B .7405A .7500B .7500 +.0075 .7425 370 ---- .7900B .7075A .7900B .7160 +.0070 .7090 375 ---- .7555B .6755A .7555B .6830 +.0065 .6765 380 ---- .7220B .6445A .7220B .6510 +.0055 .6455 385 ---- .6895B .6145A .6895B .6200 +.0045 .6155 390 ---- .6580B .5855A .6580B .5905 +.0045 .5860 395 ---- .6275B ---- .6275B .5615 +.0035 .5580 400 ---- .5980B ---- .5980B .5340 +.0030 .5310 405 ---- .5695B ---- .5695B .5075 +.0025 .5050 410 ---- .5425B ---- .5425B .4820 +.0020 .4800 415 ---- .5160B ---- .5160B .4575 +.0015 .4560 420 ---- .4910B ---- .4910B .4340 +.0010 .4330 425 ---- .4665B ---- .4665B .4115 +.0010 .4105 430 ---- .4435B ---- .4435B .3905 +.0010 .3895 435 ---- .4210B ---- .4210B .3700 +.0005 .3695 440 ---- .3995B ---- .3995B .3510 +.0010 .3500 445 ---- .3790B ---- .3790B .3325 +.0010 .3315 450 ---- .3595B ---- .3595B .3150 +.0010 .3140 1 455 ---- .3410B ---- .3410B .2985 +.0010 .2975 460 ---- .3230B ---- .3230B .2830 +.0015 .2815 465 ---- .3060B ---- .3060B .2680 +.0015 .2665 470 ---- .2895B ---- .2895B .2540 +.0020 .2520 475 ---- .2740B ---- .2740B .2405 +.0020 .2385 480 ---- .2590B ---- .2590B .2280 +.0025 .2255 485 ---- .2450B ---- .2450B .2160 +.0030 .2130 490 ---- .2315B ---- .2315B .2045 +.0030 .2015 495 ---- .2190B ---- .2190B .1935 +.0030 .1905 500 ---- .2070B ---- .2070B .1835 +.0035 .1800 505 ---- .1955B ---- .1955B .1735 +.0030 .1705 510 ---- .1850B ---- .1850B .1640 +.0030 .1610 515 ---- .1745B ---- .1745B .1555 +.0035 .1520 520 ---- .1650B ---- .1650B .1470 +.0030 .1440 525 ---- .1555B ---- .1555B .1390 +.0030 .1360 530 ---- .1470B ---- .1470B .1315 +.0030 .1285 535 ---- .1390B ---- .1390B .1245 +.0030 .1215 540 ---- .1310B ---- .1310B .1175 +.0025 .1150 545 ---- .1240B ---- .1240B .1110 +.0025 .1085 550 ---- .1170B ---- .1170B .1050 +.0025 .1025 555 ---- .1105B ---- .1105B .0995 +.0025 .0970 560 ---- .1045B ---- .1045B .0940 +.0025 .0915 565 ---- .0985B ---- .0985B .0890 +.0020 .0870 570 ---- .0930B ---- .0930B .0840 +.0020 .0820 575 ---- .0880B ---- .0880B .0795 +.0020 .0775 580 ---- .0830B ---- .0830B .0750 +.0015 .0735 600 ---- .0660B ---- .0660B .0600 +.0010 .0590 625 ---- .0495B ---- .0495B .0455 +.0005 .0450 650 ---- .0370B ---- .0370B .0345 UNCH .0345 675 ---- .0280B ---- .0280B .0260 -.0005 .0265 700 ---- ---- ---- ---- .0200 -.0005 .0205 725 ---- ---- ---- ---- .0155 -.0005 .0160 750 ---- ---- ---- ---- .0120 -.0005 .0125 775 ---- ---- ---- ---- .0090 -.0010 .0100 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9890 +.0120 3.9770 050 ---- ---- ---- ---- 3.7390 +.0120 3.7270 075 ---- ---- ---- ---- 3.4890 +.0120 3.4770 100 ---- ---- ---- ---- 3.2390 +.0120 3.2270 125 ---- ---- ---- ---- 2.9890 +.0120 2.9770 150 ---- ---- ---- ---- 2.7390 +.0120 2.7270 175 ---- ---- ---- ---- 2.4890 +.0120 2.4770 200 ---- ---- ---- ---- 2.2390 +.0120 2.2270 220 ---- ---- ---- ---- 2.0390 +.0120 2.0270 225 ---- ---- ---- ---- 1.9890 +.0120 1.9770 230 ---- ---- ---- ---- 1.9390 +.0120 1.9270 235 ---- ---- ---- ---- 1.8890 +.0120 1.8770 240 ---- ---- ---- ---- 1.8390 +.0120 1.8270 245 ---- ---- ---- ---- 1.7890 +.0115 1.7775 250 ---- ---- ---- ---- 1.7400 +.0120 1.7280 255 ---- ---- ---- ---- 1.6910 +.0115 1.6795 260 ---- 1.6530B 1.6270A 1.6530B 1.6430 +.0115 1.6315 265 ---- ---- ---- ---- 1.5955 +.0120 1.5835 270 ---- 1.6420B 1.5320A 1.6420B 1.5480 +.0115 1.5365 275 ---- ---- ---- ---- 1.5015 +.0115 1.4900 280 ---- 1.5470B 1.4390A 1.5470B 1.4550 +.0110 1.4440 285 ---- ---- ---- ---- 1.4095 +.0110 1.3985 290 ---- 1.4540B 1.3480A 1.4540B 1.3645 +.0115 1.3530 295 ---- ---- ---- ---- 1.3200 +.0115 1.3085 300 ---- 1.3630B 1.2600A 1.3630B 1.2760 +.0110 1.2650 305 ---- ---- ---- ---- 1.2325 +.0110 1.2215 310 ---- 1.2750B 1.1745A 1.2750B 1.1900 +.0110 1.1790 315 ---- ---- ---- ---- 1.1480 +.0110 1.1370 320 ---- 1.1895B 1.0920A 1.1895B 1.1065 +.0110 1.0955 325 ---- ---- ---- ---- 1.0655 +.0105 1.0550 330 ---- 1.1070B 1.0130A 1.1070B 1.0255 +.0100 1.0155 335 ---- ---- ---- ---- .9865 +.0100 .9765 340 ---- 1.0270B .9365A 1.0270B .9480 +.0100 .9380 345 ---- ---- ---- ---- .9100 +.0090 .9010 350 ---- .9500B .8640A .9500B .8735 +.0090 .8645 355 ---- ---- ---- ---- .8375 +.0085 .8290 360 ---- .8765B ---- .8765B .8020 +.0075 .7945 365 ---- .7935B ---- .7935B .7680 +.0070 .7610 370 ---- .8060B ---- .8060B .7350 +.0070 .7280 375 ---- .7725B ---- .7725B .7025 +.0060 .6965 380 ---- .7395B ---- .7395B .6710 +.0050 .6660 385 ---- .7075B ---- .7075B .6410 +.0045 .6365 390 ---- .6765B ---- .6765B .6115 +.0035 .6080 395 ---- .6470B ---- .6470B .5830 +.0030 .5800 400 ---- .6180B ---- .6180B .5560 +.0025 .5535 405 ---- .5900B ---- .5900B .5295 +.0015 .5280 410 ---- .5635B ---- .5635B .5045 +.0015 .5030 415 ---- .5375B ---- .5375B .4800 +.0005 .4795 40 420 ---- .5125B ---- .5125B .4570 +.0005 .4565 425 ---- .4885B ---- .4885B .4345 UNCH .4345 430 ---- .4655B ---- .4655B .4135 UNCH .4135 435 ---- .4435B ---- .4435B .3930 UNCH .3930 440 ---- .4220B ---- .4220B .3740 UNCH .3740 445 ---- .4015B ---- .4015B .3555 UNCH .3555 450 ---- .3820B ---- .3820B .3380 +.0005 .3375 455 ---- .3630B ---- .3630B .3215 +.0005 .3210 460 ---- .3450B ---- .3450B .3055 +.0010 .3045 465 ---- .3280B ---- .3280B .2905 +.0010 .2895 470 ---- .3115B ---- .3115B .2760 +.0015 .2745 475 ---- .2960B ---- .2960B .2625 +.0015 .2610 480 ---- .2805B ---- .2805B .2495 +.0020 .2475 485 ---- .2665B ---- .2665B .2370 +.0020 .2350 490 ---- .2525B ---- .2525B .2255 +.0025 .2230 495 ---- .2395B ---- .2395B .2140 +.0025 .2115 500 ---- .2275B ---- .2275B .2035 +.0030 .2005 505 ---- .2155B ---- .2155B .1935 +.0030 .1905 510 ---- .2045B ---- .2045B .1840 +.0035 .1805 515 ---- .1935B ---- .1935B .1745 +.0035 .1710 520 ---- .1835B ---- .1835B .1660 +.0035 .1625 525 ---- .1740B ---- .1740B .1575 +.0035 .1540 530 ---- .1650B ---- .1650B .1500 +.0040 .1460 535 ---- .1560B ---- .1560B .1425 +.0040 .1385 540 ---- .1480B ---- .1480B .1350 +.0035 .1315 545 ---- .1400B ---- .1400B .1285 +.0035 .1250 550 ---- .1330B ---- .1330B .1220 +.0035 .1185 555 ---- .1260B ---- .1260B .1160 +.0035 .1125 560 ---- .1195B ---- .1195B .1100 +.0035 .1065 565 ---- .1130B ---- .1130B .1045 +.0030 .1015 570 ---- .1070B ---- .1070B .0990 +.0030 .0960 575 ---- .1015B ---- .1015B .0940 +.0025 .0915 580 ---- .0960B ---- .0960B .0895 +.0030 .0865 600 ---- .0775B ---- .0775B .0730 +.0025 .0705 625 ---- .0590B ---- .0590B .0565 +.0015 .0550 650 ---- .0450B ---- .0450B .0435 +.0005 .0430 675 ---- .0345B ---- .0345B .0340 UNCH .0340 700 ---- ---- ---- ---- .0265 UNCH .0265 725 ---- ---- ---- ---- .0210 UNCH .0210 750 ---- ---- ---- ---- .0165 -.0005 .0170 775 ---- ---- ---- ---- .0130 -.0005 .0135 800 ---- ---- ---- ---- .0105 -.0005 .0110 825 ---- ---- ---- ---- .0085 -.0005 .0090 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9890 +.0120 3.9770 050 ---- ---- ---- ---- 3.7390 +.0120 3.7270 075 ---- ---- ---- ---- 3.4890 +.0120 3.4770 100 ---- ---- ---- ---- 3.2390 +.0120 3.2270 125 ---- ---- ---- ---- 2.9890 +.0120 2.9770 150 ---- ---- ---- ---- 2.7390 +.0120 2.7270 175 ---- ---- ---- ---- 2.4890 +.0120 2.4770 200 ---- ---- ---- ---- 2.2390 +.0120 2.2270 220 ---- ---- ---- ---- 2.0390 +.0120 2.0270 225 ---- ---- ---- ---- 1.9890 +.0120 1.9770 230 ---- ---- ---- ---- 1.9390 +.0120 1.9270 235 ---- ---- ---- ---- 1.8890 +.0120 1.8770 240 ---- ---- ---- ---- 1.8390 +.0120 1.8270 245 ---- ---- ---- ---- 1.7895 +.0120 1.7775 250 ---- ---- ---- ---- 1.7405 +.0120 1.7285 255 ---- ---- ---- ---- 1.6920 +.0115 1.6805 260 ---- 1.7270B ---- 1.7270B 1.6445 +.0120 1.6325 265 ---- ---- ---- ---- 1.5970 +.0115 1.5855 270 ---- 1.6360B ---- 1.6360B 1.5500 +.0110 1.5390 275 ---- ---- ---- ---- 1.5040 +.0110 1.4930 280 ---- 1.5420B ---- 1.5420B 1.4585 +.0110 1.4475 285 ---- ---- ---- ---- 1.4135 +.0110 1.4025 290 ---- 1.4500B ---- 1.4500B 1.3690 +.0105 1.3585 295 ---- ---- ---- ---- 1.3250 +.0100 1.3150 300 ---- 1.3610B ---- 1.3610B 1.2815 +.0095 1.2720 305 ---- ---- ---- ---- 1.2390 +.0095 1.2295 310 ---- 1.2740B ---- 1.2740B 1.1970 +.0090 1.1880 315 ---- ---- ---- ---- 1.1555 +.0085 1.1470 320 ---- 1.1905B ---- 1.1905B 1.1150 +.0085 1.1065 325 ---- ---- ---- ---- 1.0750 +.0080 1.0670 330 ---- 1.1095B ---- 1.1095B 1.0355 +.0075 1.0280 335 ---- ---- ---- ---- .9970 +.0070 .9900 340 ---- 1.0310B ---- 1.0310B .9595 +.0065 .9530 345 ---- ---- ---- ---- .9225 +.0060 .9165 350 ---- .9550B ---- .9550B .8865 +.0055 .8810 5 355 ---- ---- ---- ---- .8515 +.0050 .8465 360 ---- .8825B ---- .8825B .8170 +.0040 .8130 365 ---- .8295B ---- .8295B .7835 +.0035 .7800 370 ---- .8135B ---- .8135B .7515 +.0030 .7485 375 ---- .7805B ---- .7805B .7195 +.0020 .7175 380 ---- .7480B ---- .7480B .6890 +.0015 .6875 385 ---- .7170B ---- .7170B .6595 +.0010 .6585 390 ---- .6865B ---- .6865B .6310 +.0010 .6300 395 ---- .6570B ---- .6570B .6035 +.0005 .6030 400 ---- .6285B ---- .6285B .5765 -.0005 .5770 405 ---- .6010B ---- .6010B .5510 -.0005 .5515 410 ---- .5745B ---- .5745B .5260 -.0010 .5270 415 ---- .5485B ---- .5485B .5025 -.0010 .5035 420 ---- .5240B ---- .5240B .4795 -.0010 2 .4805 2 2 425 ---- .5000B ---- .5000B .4575 -.0010 .4585 170 430 ---- .4770B ---- .4770B .4365 -.0010 .4375 435 ---- .4550B ---- .4550B .4165 -.0010 .4175 210 440 ---- .4340B ---- .4340B .3975 -.0005 .3980 445 ---- .4135B ---- .4135B .3790 -.0005 .3795 450 ---- .3935B ---- .3935B .3615 -.0005 .3620 455 ---- .3750B ---- .3750B .3445 -.0005 .3450 460 ---- .3570B ---- .3570B .3285 UNCH .3285 465 ---- .3395B ---- .3395B .3135 +.0005 .3130 1 470 ---- .3230B ---- .3230B .2985 +.0005 2 .2980 2 2 475 ---- .3070B ---- .3070B .2850 +.0010 .2840 170 480 ---- .2915B ---- .2915B .2715 +.0015 .2700 485 ---- .2770B ---- .2770B .2590 +.0020 .2570 490 ---- .2635B ---- .2635B .2470 +.0020 .2450 495 ---- .2500B ---- .2500B .2355 +.0025 .2330 500 ---- .2375B ---- .2375B .2245 +.0025 .2220 210 505 ---- .2255B ---- .2255B .2140 +.0025 .2115 510 ---- .2140B ---- .2140B .2040 +.0030 .2010 515 ---- .2030B ---- .2030B .1945 +.0030 .1915 520 ---- .1925B ---- .1925B .1855 +.0035 .1820 525 ---- .1830B ---- .1830B .1770 +.0035 .1735 530 ---- .1735B ---- .1735B .1685 +.0035 1 .1650 1 1 535 ---- .1645B ---- .1645B .1605 +.0030 .1575 540 ---- .1560B ---- .1560B .1530 +.0030 .1500 545 ---- .1480B ---- .1480B .1460 +.0035 .1425 550 ---- .1405B ---- .1405B .1390 +.0030 1 .1360 1 1 555 ---- .1330B ---- .1330B .1325 +.0030 .1295 560 ---- .1260B ---- .1260B .1265 +.0030 .1235 565 ---- .1195B ---- .1195B .1205 +.0030 .1175 570 ---- .1135B ---- .1135B .1150 +.0030 .1120 575 ---- .1075B ---- .1075B .1095 +.0030 .1065 580 ---- .1020B ---- .1020B .1045 +.0030 .1015 600 ---- ---- ---- ---- .0865 +.0025 .0840 625 ---- ---- ---- ---- .0680 +.0015 .0665 650 ---- ---- ---- ---- .0540 +.0010 .0530 675 ---- ---- ---- ---- .0425 +.0005 .0420 700 ---- ---- ---- ---- .0340 +.0005 .0335 2 725 ---- ---- ---- ---- .0270 +.0005 .0265 750 ---- ---- ---- ---- .0215 +.0005 .0210 775 ---- ---- ---- ---- .0170 +.0005 .0165 800 .0135 .0135 .0135 .0135 .0135 UNCH 1 .0135 825 ---- ---- ---- ---- .0110 +.0005 .0105 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0100 3.9700 050 ---- ---- ---- ---- 3.7300 +.0100 3.7200 075 ---- ---- ---- ---- 3.4800 +.0100 3.4700 100 ---- ---- ---- ---- 3.2300 +.0100 3.2200 125 ---- ---- ---- ---- 2.9800 +.0100 2.9700 150 ---- ---- ---- ---- 2.7300 +.0100 2.7200 175 ---- ---- ---- ---- 2.4800 +.0100 2.4700 200 ---- ---- ---- ---- 2.2300 +.0100 2.2200 220 ---- ---- ---- ---- 2.0300 +.0100 2.0200 225 ---- ---- ---- ---- 1.9800 +.0100 1.9700 230 ---- ---- ---- ---- 1.9300 +.0100 1.9200 235 ---- ---- ---- ---- 1.8800 +.0100 1.8700 240 ---- ---- ---- ---- 1.8300 +.0100 1.8200 245 ---- ---- ---- ---- 1.7800 +.0100 1.7700 250 ---- ---- ---- ---- 1.7300 +.0090 1.7210 255 ---- ---- ---- ---- 1.6810 +.0085 1.6725 260 ---- ---- ---- ---- 1.6325 +.0075 1.6250 265 ---- ---- ---- ---- 1.5850 +.0070 1.5780 270 ---- ---- ---- ---- 1.5380 +.0065 1.5315 275 ---- ---- ---- ---- 1.4920 +.0060 1.4860 280 ---- ---- ---- ---- 1.4465 +.0050 1.4415 285 ---- ---- ---- ---- 1.4015 +.0045 1.3970 290 ---- ---- ---- ---- 1.3575 +.0040 1.3535 295 ---- ---- ---- ---- 1.3145 +.0035 1.3110 300 ---- ---- ---- ---- 1.2720 +.0030 1.2690 305 ---- ---- ---- ---- 1.2305 +.0025 1.2280 310 ---- ---- ---- ---- 1.1895 +.0020 1.1875 315 ---- ---- ---- ---- 1.1490 +.0015 1.1475 320 ---- ---- ---- ---- 1.1100 +.0015 1.1085 325 ---- ---- ---- ---- 1.0710 +.0005 1.0705 330 ---- ---- ---- ---- 1.0335 +.0005 1.0330 335 ---- ---- ---- ---- .9965 UNCH .9965 340 ---- ---- ---- ---- .9600 -.0005 .9605 345 ---- ---- ---- ---- .9250 -.0005 .9255 350 ---- ---- ---- ---- .8900 -.0010 .8910 35 355 ---- ---- ---- ---- .8565 -.0010 .8575 360 ---- ---- ---- ---- .8235 -.0015 .8250 365 ---- ---- ---- ---- .7915 -.0015 .7930 370 ---- ---- ---- ---- .7605 -.0015 .7620 375 ---- ---- ---- ---- .7300 -.0015 .7315 380 ---- ---- ---- ---- .7005 -.0015 .7020 385 ---- ---- ---- ---- .6715 -.0020 .6735 390 ---- ---- ---- ---- .6440 -.0020 .6460 395 ---- ---- ---- ---- .6170 -.0020 .6190 400 ---- ---- ---- ---- .5905 -.0025 .5930 405 ---- ---- ---- ---- .5655 -.0020 .5675 410 ---- ---- ---- ---- .5410 -.0020 .5430 415 ---- ---- ---- ---- .5175 -.0020 .5195 420 ---- ---- ---- ---- .4945 -.0025 .4970 425 ---- ---- ---- ---- .4725 -.0025 .4750 430 ---- ---- ---- ---- .4515 -.0025 .4540 435 ---- ---- ---- ---- .4310 -.0030 .4340 440 ---- ---- ---- ---- .4120 -.0025 .4145 445 ---- ---- ---- ---- .3930 -.0030 .3960 450 ---- ---- ---- ---- .3750 -.0030 .3780 455 ---- ---- ---- ---- .3580 -.0030 .3610 460 ---- ---- ---- ---- .3415 -.0035 .3450 465 ---- ---- ---- ---- .3255 -.0035 .3290 470 ---- ---- ---- ---- .3105 -.0035 .3140 475 ---- ---- ---- ---- .2960 -.0040 .3000 480 ---- ---- ---- ---- .2825 -.0035 .2860 485 ---- ---- ---- ---- .2695 -.0035 .2730 490 ---- ---- ---- ---- .2565 -.0040 .2605 495 ---- ---- ---- ---- .2445 -.0040 .2485 500 ---- ---- ---- ---- .2330 -.0040 .2370 65 505 ---- ---- ---- ---- .2220 -.0045 .2265 510 ---- ---- ---- ---- .2115 -.0045 .2160 515 ---- ---- ---- ---- .2015 -.0045 .2060 520 ---- ---- ---- ---- .1920 -.0045 .1965 525 ---- ---- ---- ---- .1830 -.0045 .1875 530 ---- ---- ---- ---- .1745 -.0045 .1790 535 ---- ---- ---- ---- .1660 -.0045 .1705 540 ---- ---- ---- ---- .1585 -.0040 .1625 545 ---- ---- ---- ---- .1510 -.0040 .1550 550 ---- ---- ---- ---- .1435 -.0045 .1480 555 ---- ---- ---- ---- .1365 -.0045 .1410 560 ---- ---- ---- ---- .1300 -.0045 .1345 565 ---- ---- ---- ---- .1240 -.0045 .1285 570 ---- ---- ---- ---- .1180 -.0045 .1225 575 ---- ---- ---- ---- .1125 -.0045 .1170 600 ---- ---- ---- ---- .0880 -.0040 .0920 625 ---- ---- ---- ---- .0690 -.0040 .0730 650 ---- ---- ---- ---- .0540 -.0035 .0575 675 ---- ---- ---- ---- .0420 -.0035 .0455 700 ---- ---- ---- ---- .0330 -.0030 .0360 725 ---- ---- ---- ---- .0260 -.0030 .0290 750 ---- ---- ---- ---- .0205 -.0025 .0230 775 ---- ---- ---- ---- .0165 -.0020 .0185 800 ---- ---- ---- ---- .0130 -.0020 .0150 825 ---- ---- ---- ---- .0105 -.0015 .0120 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0100 3.9700 050 ---- ---- ---- ---- 3.7300 +.0100 3.7200 075 ---- ---- ---- ---- 3.4800 +.0100 3.4700 100 ---- ---- ---- ---- 3.2300 +.0100 3.2200 125 ---- ---- ---- ---- 2.9800 +.0100 2.9700 150 ---- ---- ---- ---- 2.7300 +.0100 2.7200 175 ---- ---- ---- ---- 2.4800 +.0100 2.4700 200 ---- ---- ---- ---- 2.2300 +.0100 2.2200 220 ---- ---- ---- ---- 2.0300 +.0100 2.0200 225 ---- ---- ---- ---- 1.9800 +.0100 1.9700 230 ---- ---- ---- ---- 1.9300 +.0100 1.9200 235 ---- ---- ---- ---- 1.8800 +.0100 1.8700 240 ---- ---- ---- ---- 1.8300 +.0100 1.8200 245 ---- ---- ---- ---- 1.7800 +.0090 1.7710 250 ---- ---- ---- ---- 1.7310 +.0085 1.7225 255 ---- ---- ---- ---- 1.6825 +.0075 1.6750 260 ---- ---- ---- ---- 1.6350 +.0070 1.6280 265 ---- ---- ---- ---- 1.5880 +.0065 1.5815 270 ---- ---- ---- ---- 1.5420 +.0060 1.5360 275 ---- ---- ---- ---- 1.4970 +.0055 1.4915 280 ---- ---- ---- ---- 1.4520 +.0045 1.4475 285 ---- ---- ---- ---- 1.4085 +.0045 1.4040 290 ---- ---- ---- ---- 1.3655 +.0040 1.3615 295 ---- ---- ---- ---- 1.3230 +.0035 1.3195 300 ---- ---- ---- ---- 1.2815 +.0030 1.2785 305 ---- ---- ---- ---- 1.2405 +.0025 1.2380 310 ---- ---- ---- ---- 1.2005 +.0025 1.1980 315 ---- ---- ---- ---- 1.1610 +.0020 1.1590 320 ---- ---- ---- ---- 1.1225 +.0015 1.1210 325 ---- ---- ---- ---- 1.0845 +.0010 1.0835 330 ---- ---- ---- ---- 1.0480 +.0010 1.0470 335 ---- ---- ---- ---- 1.0115 +.0005 1.0110 340 ---- ---- ---- ---- .9760 UNCH .9760 345 ---- ---- ---- ---- .9415 UNCH .9415 350 ---- ---- ---- ---- .9075 -.0005 .9080 355 ---- ---- ---- ---- .8745 -.0005 .8750 360 ---- ---- ---- ---- .8425 -.0005 .8430 365 ---- ---- ---- ---- .8110 -.0005 .8115 370 ---- ---- ---- ---- .7805 -.0005 .7810 375 ---- ---- ---- ---- .7505 -.0010 .7515 380 ---- ---- ---- ---- .7215 -.0010 .7225 385 ---- ---- ---- ---- .6935 -.0010 .6945 390 ---- ---- ---- ---- .6660 -.0010 .6670 395 ---- ---- ---- ---- .6395 -.0010 .6405 400 ---- ---- ---- ---- .6135 -.0010 .6145 405 ---- ---- ---- ---- .5890 -.0005 .5895 410 ---- ---- ---- ---- .5645 -.0010 .5655 415 ---- ---- ---- ---- .5410 -.0015 .5425 420 ---- ---- ---- ---- .5185 -.0010 .5195 425 ---- ---- ---- ---- .4970 -.0010 .4980 430 ---- ---- ---- ---- .4760 -.0010 .4770 435 ---- ---- ---- ---- .4555 -.0015 .4570 440 ---- ---- ---- ---- .4365 -.0010 .4375 445 ---- ---- ---- ---- .4175 -.0015 .4190 450 ---- ---- ---- ---- .3995 -.0015 .4010 455 ---- ---- ---- ---- .3825 -.0010 .3835 460 ---- ---- ---- ---- .3655 -.0015 .3670 465 ---- ---- ---- ---- .3495 -.0015 .3510 470 ---- ---- ---- ---- .3345 -.0015 .3360 475 ---- ---- ---- ---- .3200 -.0010 .3210 480 ---- ---- ---- ---- .3055 -.0015 .3070 485 ---- ---- ---- ---- .2925 -.0010 .2935 490 ---- ---- ---- ---- .2795 -.0015 .2810 495 ---- ---- ---- ---- .2670 -.0015 .2685 500 ---- ---- ---- ---- .2550 -.0015 .2565 505 ---- ---- ---- ---- .2440 -.0015 .2455 510 ---- ---- ---- ---- .2330 -.0015 .2345 515 ---- ---- ---- ---- .2225 -.0020 .2245 520 ---- ---- ---- ---- .2130 -.0015 .2145 525 ---- ---- ---- ---- .2035 -.0015 .2050 530 ---- ---- ---- ---- .1940 -.0020 .1960 535 ---- ---- ---- ---- .1855 -.0015 .1870 540 ---- ---- ---- ---- .1770 -.0020 .1790 545 ---- ---- ---- ---- .1690 -.0020 .1710 550 ---- ---- ---- ---- .1615 -.0020 .1635 555 ---- ---- ---- ---- .1545 -.0015 .1560 560 ---- ---- ---- ---- .1475 -.0015 .1490 565 ---- ---- ---- ---- .1410 -.0015 .1425 570 ---- ---- ---- ---- .1345 -.0015 .1360 575 ---- ---- ---- ---- .1285 -.0015 .1300 600 ---- ---- ---- ---- .1020 -.0015 .1035 625 ---- ---- ---- ---- .0810 -.0015 .0825 650 ---- ---- ---- ---- .0640 -.0015 .0655 675 ---- ---- ---- ---- .0510 -.0015 .0525 700 ---- ---- ---- ---- .0405 -.0010 .0415 725 ---- ---- ---- ---- .0320 -.0015 .0335 750 ---- ---- ---- ---- .0255 -.0010 .0265 775 ---- ---- ---- ---- .0205 -.0010 .0215 800 ---- ---- ---- ---- .0165 -.0005 .0170 825 ---- ---- ---- ---- .0130 -.0010 .0140 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0100 3.9700 050 ---- ---- ---- ---- 3.7300 +.0100 3.7200 075 ---- ---- ---- ---- 3.4800 +.0100 3.4700 100 ---- ---- ---- ---- 3.2300 +.0100 3.2200 125 ---- ---- ---- ---- 2.9800 +.0100 2.9700 150 ---- ---- ---- ---- 2.7300 +.0100 2.7200 175 ---- ---- ---- ---- 2.4800 +.0100 2.4700 200 ---- ---- ---- ---- 2.2300 +.0100 2.2200 220 ---- ---- ---- ---- 2.0300 +.0100 2.0200 225 ---- ---- ---- ---- 1.9800 +.0100 1.9700 230 ---- ---- ---- ---- 1.9300 +.0100 1.9200 235 ---- ---- ---- ---- 1.8800 +.0100 1.8700 240 ---- ---- ---- ---- 1.8300 +.0090 1.8210 245 ---- ---- ---- ---- 1.7810 +.0085 1.7725 250 ---- ---- ---- ---- 1.7325 +.0075 1.7250 255 ---- ---- ---- ---- 1.6850 +.0070 1.6780 260 ---- ---- ---- ---- 1.6380 +.0060 1.6320 265 ---- ---- ---- ---- 1.5920 +.0055 1.5865 270 ---- ---- ---- ---- 1.5470 +.0050 1.5420 275 ---- ---- ---- ---- 1.5025 +.0045 1.4980 280 ---- ---- ---- ---- 1.4585 +.0035 1.4550 285 ---- ---- ---- ---- 1.4155 +.0030 1.4125 290 ---- ---- ---- ---- 1.3730 +.0025 1.3705 295 ---- ---- ---- ---- 1.3315 +.0020 1.3295 300 ---- ---- ---- ---- 1.2910 +.0015 1.2895 305 ---- ---- ---- ---- 1.2510 +.0010 1.2500 310 ---- ---- ---- ---- 1.2115 +.0005 1.2110 315 ---- ---- ---- ---- 1.1730 UNCH 1.1730 320 ---- ---- ---- ---- 1.1355 UNCH 1.1355 325 ---- ---- ---- ---- 1.0985 UNCH 1.0985 330 ---- ---- ---- ---- 1.0625 -.0005 1.0630 335 ---- ---- ---- ---- 1.0270 -.0005 1.0275 340 ---- ---- ---- ---- .9925 -.0010 .9935 345 ---- ---- ---- ---- .9585 -.0010 .9595 350 ---- ---- ---- ---- .9255 -.0010 .9265 355 ---- ---- ---- ---- .8930 -.0015 .8945 360 ---- ---- ---- ---- .8615 -.0015 .8630 365 ---- ---- ---- ---- .8310 -.0015 .8325 370 ---- ---- ---- ---- .8010 -.0015 .8025 375 ---- ---- ---- ---- .7715 -.0015 .7730 380 ---- ---- ---- ---- .7430 -.0020 .7450 385 ---- ---- ---- ---- .7155 -.0015 .7170 390 ---- ---- ---- ---- .6885 -.0015 .6900 395 ---- ---- ---- ---- .6625 -.0015 .6640 400 ---- ---- ---- ---- .6370 -.0015 .6385 405 ---- ---- ---- ---- .6125 -.0015 .6140 410 ---- ---- ---- ---- .5890 -.0010 .5900 415 ---- ---- ---- ---- .5660 -.0010 .5670 420 ---- ---- ---- ---- .5435 -.0015 .5450 425 ---- ---- ---- ---- .5220 -.0010 .5230 430 ---- ---- ---- ---- .5010 -.0015 .5025 435 ---- ---- ---- ---- .4810 -.0015 .4825 440 ---- ---- ---- ---- .4615 -.0015 .4630 445 ---- ---- ---- ---- .4430 -.0015 .4445 450 ---- ---- ---- ---- .4250 -.0015 .4265 455 ---- ---- ---- ---- .4080 -.0010 .4090 460 ---- ---- ---- ---- .3910 -.0015 .3925 465 ---- ---- ---- ---- .3750 -.0015 .3765 470 ---- ---- ---- ---- .3595 -.0015 .3610 475 ---- ---- ---- ---- .3450 -.0010 .3460 480 ---- ---- ---- ---- .3305 -.0015 .3320 485 ---- ---- ---- ---- .3170 -.0015 .3185 490 ---- ---- ---- ---- .3040 -.0015 .3055 495 ---- ---- ---- ---- .2910 -.0015 .2925 500 ---- ---- ---- ---- .2790 -.0015 .2805 505 ---- ---- ---- ---- .2675 -.0015 .2690 510 ---- ---- ---- ---- .2565 -.0015 .2580 515 ---- ---- ---- ---- .2455 -.0020 .2475 520 ---- ---- ---- ---- .2355 -.0015 .2370 525 ---- ---- ---- ---- .2255 -.0020 .2275 530 ---- ---- ---- ---- .2160 -.0020 .2180 535 ---- ---- ---- ---- .2070 -.0020 .2090 540 ---- ---- ---- ---- .1985 -.0020 .2005 545 ---- ---- ---- ---- .1900 -.0020 .1920 550 ---- ---- ---- ---- .1820 -.0020 .1840 555 ---- ---- ---- ---- .1745 -.0020 .1765 575 ---- ---- ---- ---- .1470 -.0020 .1490 600 ---- ---- ---- ---- .1185 -.0020 .1205 625 ---- ---- ---- ---- .0955 -.0020 .0975 650 ---- ---- ---- ---- .0770 -.0020 .0790 675 ---- ---- ---- ---- .0620 -.0020 .0640 700 ---- ---- ---- ---- .0500 -.0020 .0520 725 ---- ---- ---- ---- .0405 -.0020 .0425 750 ---- ---- ---- ---- .0330 -.0015 .0345 775 ---- ---- ---- ---- .0270 -.0015 .0285 800 ---- ---- ---- ---- .0220 -.0010 .0230 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9740 +.0100 3.9640 050 ---- ---- ---- ---- 3.7240 +.0100 3.7140 075 ---- ---- ---- ---- 3.4740 +.0100 3.4640 100 ---- ---- ---- ---- 3.2240 +.0100 3.2140 125 ---- ---- ---- ---- 2.9740 +.0100 2.9640 150 ---- ---- ---- ---- 2.7240 +.0100 2.7140 175 ---- ---- ---- ---- 2.4740 +.0100 2.4640 200 ---- ---- ---- ---- 2.2240 +.0100 2.2140 225 ---- ---- ---- ---- 1.9750 +.0095 1.9655 230 ---- ---- ---- ---- 1.9265 +.0095 1.9170 235 ---- ---- ---- ---- 1.8785 +.0090 1.8695 240 ---- ---- ---- ---- 1.8315 +.0095 1.8220 245 ---- ---- ---- ---- 1.7845 +.0090 1.7755 250 ---- ---- ---- ---- 1.7385 +.0085 1.7300 255 ---- ---- ---- ---- 1.6930 +.0085 1.6845 260 ---- ---- ---- ---- 1.6480 +.0085 1.6395 265 ---- ---- ---- ---- 1.6035 +.0080 1.5955 270 ---- ---- ---- ---- 1.5595 +.0075 1.5520 275 ---- ---- ---- ---- 1.5165 +.0080 1.5085 280 ---- ---- ---- ---- 1.4735 +.0075 1.4660 285 ---- ---- ---- ---- 1.4315 +.0070 1.4245 290 ---- ---- ---- ---- 1.3900 +.0070 1.3830 295 ---- ---- ---- ---- 1.3490 +.0070 1.3420 300 ---- ---- ---- ---- 1.3090 +.0070 1.3020 305 ---- ---- ---- ---- 1.2690 +.0065 1.2625 310 ---- ---- ---- ---- 1.2300 +.0060 1.2240 315 ---- ---- ---- ---- 1.1915 +.0060 1.1855 320 ---- ---- ---- ---- 1.1540 +.0060 1.1480 325 ---- ---- ---- ---- 1.1170 +.0055 1.1115 330 ---- ---- ---- ---- 1.0805 +.0050 1.0755 335 ---- ---- ---- ---- 1.0450 +.0050 1.0400 340 ---- ---- ---- ---- 1.0105 +.0050 1.0055 345 ---- ---- ---- ---- .9765 +.0050 .9715 350 ---- ---- ---- ---- .9430 +.0045 .9385 355 ---- ---- ---- ---- .9105 +.0040 .9065 360 ---- ---- ---- ---- .8790 +.0040 .8750 365 ---- ---- ---- ---- .8480 +.0035 .8445 370 ---- ---- ---- ---- .8180 +.0035 .8145 375 ---- ---- ---- ---- .7890 +.0035 .7855 380 ---- ---- ---- ---- .7605 +.0030 .7575 385 ---- ---- ---- ---- .7330 +.0030 .7300 390 ---- ---- ---- ---- .7060 +.0030 .7030 395 ---- ---- ---- ---- .6800 +.0025 .6775 400 ---- ---- ---- ---- .6545 +.0020 .6525 405 ---- ---- ---- ---- .6305 +.0025 .6280 410 ---- ---- ---- ---- .6065 +.0020 .6045 415 ---- ---- ---- ---- .5840 +.0020 .5820 420 ---- ---- ---- ---- .5615 +.0015 .5600 425 ---- ---- ---- ---- .5405 +.0015 .5390 430 ---- ---- ---- ---- .5200 +.0015 .5185 435 ---- ---- ---- ---- .5000 +.0010 .4990 440 ---- ---- ---- ---- .4805 +.0005 .4800 445 ---- ---- ---- ---- .4625 +.0010 .4615 450 ---- ---- ---- ---- .4445 +.0005 .4440 455 ---- ---- ---- ---- .4275 +.0005 .4270 460 ---- ---- ---- ---- .4110 +.0005 .4105 465 ---- ---- ---- ---- .3950 +.0005 .3945 470 ---- ---- ---- ---- .3800 +.0005 .3795 475 ---- ---- ---- ---- .3650 UNCH .3650 480 ---- ---- ---- ---- .3510 UNCH .3510 485 ---- ---- ---- ---- .3375 UNCH .3375 490 ---- ---- ---- ---- .3245 UNCH .3245 495 ---- ---- ---- ---- .3120 UNCH .3120 500 ---- ---- ---- ---- .3000 UNCH .3000 505 ---- ---- ---- ---- .2880 -.0005 .2885 510 ---- ---- ---- ---- .2770 -.0005 .2775 515 ---- ---- ---- ---- .2665 -.0005 .2670 520 ---- ---- ---- ---- .2560 -.0005 .2565 525 ---- ---- ---- ---- .2460 -.0010 .2470 530 ---- ---- ---- ---- .2365 -.0010 .2375 535 ---- ---- ---- ---- .2275 -.0010 .2285 540 ---- ---- ---- ---- .2190 -.0005 .2195 545 ---- ---- ---- ---- .2105 -.0005 .2110 550 ---- ---- ---- ---- .2025 -.0005 .2030 555 ---- ---- ---- ---- .1945 -.0010 .1955 575 ---- ---- ---- ---- .1665 -.0010 .1675 600 ---- ---- ---- ---- .1375 -.0010 .1385 625 ---- ---- ---- ---- .1135 -.0010 .1145 650 ---- ---- ---- ---- .0940 -.0010 .0950 675 ---- ---- ---- ---- .0785 -.0005 .0790 700 ---- ---- ---- ---- .0650 -.0010 .0660 725 ---- ---- ---- ---- .0545 -.0010 .0555 750 ---- ---- ---- ---- .0455 -.0010 .0465 775 ---- ---- ---- ---- .0385 -.0005 .0390 800 ---- ---- ---- ---- .0325 -.0005 .0330 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9740 +.0100 3.9640 050 ---- ---- ---- ---- 3.7240 +.0100 3.7140 075 ---- ---- ---- ---- 3.4740 +.0100 3.4640 100 ---- ---- ---- ---- 3.2240 +.0100 3.2140 125 ---- ---- ---- ---- 2.9740 +.0100 2.9640 150 ---- ---- ---- ---- 2.7240 +.0100 2.7140 175 ---- ---- ---- ---- 2.4740 +.0100 2.4640 200 ---- ---- ---- ---- 2.2250 +.0100 2.2150 225 ---- ---- ---- ---- 1.9850 +.0090 1.9760 230 ---- ---- ---- ---- 1.9385 +.0090 1.9295 235 ---- ---- ---- ---- 1.8920 +.0085 1.8835 240 ---- ---- ---- ---- 1.8465 +.0085 1.8380 245 ---- ---- ---- ---- 1.8010 +.0085 1.7925 250 ---- ---- ---- ---- 1.7560 +.0080 1.7480 255 ---- ---- ---- ---- 1.7115 +.0080 1.7035 260 ---- ---- ---- ---- 1.6670 +.0080 1.6590 265 ---- ---- ---- ---- 1.6230 +.0075 1.6155 270 ---- ---- ---- ---- 1.5795 +.0075 1.5720 275 ---- ---- ---- ---- 1.5365 +.0070 1.5295 280 ---- ---- ---- ---- 1.4940 +.0070 1.4870 285 ---- ---- ---- ---- 1.4520 +.0070 1.4450 290 ---- ---- ---- ---- 1.4100 +.0065 1.4035 295 ---- ---- ---- ---- 1.3690 +.0065 1.3625 300 ---- ---- ---- ---- 1.3280 +.0060 1.3220 305 ---- ---- ---- ---- 1.2880 +.0060 1.2820 310 ---- ---- ---- ---- 1.2485 +.0060 1.2425 315 ---- ---- ---- ---- 1.2095 +.0055 1.2040 320 ---- ---- ---- ---- 1.1715 +.0060 1.1655 325 ---- ---- ---- ---- 1.1335 +.0050 1.1285 330 ---- ---- ---- ---- 1.0970 +.0055 1.0915 335 ---- ---- ---- ---- 1.0605 +.0045 1.0560 340 ---- ---- ---- ---- 1.0255 +.0050 1.0205 345 ---- ---- ---- ---- .9910 +.0045 .9865 350 ---- ---- ---- ---- .9575 +.0045 .9530 355 ---- ---- ---- ---- .9250 +.0045 .9205 360 ---- ---- ---- ---- .8930 +.0040 .8890 365 ---- ---- ---- ---- .8625 +.0040 .8585 370 ---- ---- ---- ---- .8325 +.0035 .8290 375 ---- ---- ---- ---- .8035 +.0030 .8005 380 ---- ---- ---- ---- .7755 +.0030 .7725 385 ---- ---- ---- ---- .7485 +.0030 .7455 390 ---- ---- ---- ---- .7225 +.0030 .7195 395 ---- ---- ---- ---- .6970 +.0025 .6945 400 ---- ---- ---- ---- .6725 +.0020 .6705 405 ---- ---- ---- ---- .6490 +.0020 .6470 410 ---- ---- ---- ---- .6265 +.0020 .6245 415 ---- ---- ---- ---- .6045 +.0015 .6030 420 ---- ---- ---- ---- .5835 +.0015 .5820 425 ---- ---- ---- ---- .5635 +.0015 .5620 430 ---- ---- ---- ---- .5440 +.0015 .5425 435 ---- ---- ---- ---- .5255 +.0015 .5240 440 ---- ---- ---- ---- .5075 +.0010 .5065 445 ---- ---- ---- ---- .4905 +.0010 .4895 450 ---- ---- ---- ---- .4740 +.0010 .4730 455 ---- ---- ---- ---- .4580 +.0005 .4575 460 ---- ---- ---- ---- .4430 +.0005 .4425 465 ---- ---- ---- ---- .4285 UNCH .4285 470 ---- ---- ---- ---- .4150 +.0005 .4145 475 ---- ---- ---- ---- .4015 UNCH .4015 480 ---- ---- ---- ---- .3890 UNCH .3890 485 ---- ---- ---- ---- .3770 UNCH .3770 490 ---- ---- ---- ---- .3655 UNCH .3655 495 ---- ---- ---- ---- .3545 UNCH .3545 500 ---- ---- ---- ---- .3440 -.0005 .3445 505 ---- ---- ---- ---- .3340 -.0005 .3345 510 ---- ---- ---- ---- .3245 -.0005 .3250 515 ---- ---- ---- ---- .3150 -.0005 .3155 520 ---- ---- ---- ---- .3065 -.0005 .3070 525 ---- ---- ---- ---- .2980 -.0005 .2985 550 ---- ---- ---- ---- .2615 -.0005 .2620 575 ---- ---- ---- ---- .2315 -.0010 .2325 600 ---- ---- ---- ---- .2065 -.0010 .2075 625 ---- ---- ---- ---- .1860 -.0010 .1870 650 ---- ---- ---- ---- .1690 -.0010 .1700 675 ---- ---- ---- ---- .1545 -.0010 .1555 700 ---- ---- ---- ---- .1425 -.0010 .1435 725 ---- ---- ---- ---- .1320 -.0015 .1335 750 ---- ---- ---- ---- .1235 -.0010 .1245 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9675 +.0100 3.9575 050 ---- ---- ---- ---- 3.7175 +.0100 3.7075 075 ---- ---- ---- ---- 3.4675 +.0100 3.4575 100 ---- ---- ---- ---- 3.2175 +.0100 3.2075 125 ---- ---- ---- ---- 2.9675 +.0100 2.9575 150 ---- ---- ---- ---- 2.7175 +.0100 2.7075 175 ---- ---- ---- ---- 2.4675 +.0100 2.4575 200 ---- ---- ---- ---- 2.2200 +.0095 2.2105 225 ---- ---- ---- ---- 1.9830 +.0085 1.9745 230 ---- ---- ---- ---- 1.9370 +.0085 1.9285 235 ---- ---- ---- ---- 1.8915 +.0085 1.8830 240 ---- ---- ---- ---- 1.8460 +.0085 1.8375 245 ---- ---- ---- ---- 1.8010 +.0080 1.7930 250 ---- ---- ---- ---- 1.7565 +.0080 1.7485 255 ---- ---- ---- ---- 1.7120 +.0075 1.7045 260 ---- ---- ---- ---- 1.6680 +.0075 1.6605 265 ---- ---- ---- ---- 1.6245 +.0070 1.6175 270 ---- ---- ---- ---- 1.5815 +.0070 1.5745 275 ---- ---- ---- ---- 1.5390 +.0070 1.5320 280 ---- ---- ---- ---- 1.4970 +.0070 1.4900 285 ---- ---- ---- ---- 1.4550 +.0065 1.4485 290 ---- ---- ---- ---- 1.4140 +.0065 1.4075 295 ---- ---- ---- ---- 1.3730 +.0065 1.3665 300 ---- ---- ---- ---- 1.3330 +.0065 1.3265 305 ---- ---- ---- ---- 1.2930 +.0060 1.2870 310 ---- ---- ---- ---- 1.2540 +.0055 1.2485 315 ---- ---- ---- ---- 1.2155 +.0055 1.2100 320 ---- ---- ---- ---- 1.1780 +.0055 1.1725 325 ---- ---- ---- ---- 1.1410 +.0055 1.1355 330 ---- ---- ---- ---- 1.1045 +.0050 1.0995 335 ---- ---- ---- ---- 1.0690 +.0050 1.0640 340 ---- ---- ---- ---- 1.0340 +.0045 1.0295 345 ---- ---- ---- ---- 1.0000 +.0040 .9960 350 ---- ---- ---- ---- .9670 +.0040 .9630 355 ---- ---- ---- ---- .9350 +.0040 .9310 360 ---- ---- ---- ---- .9040 +.0040 .9000 365 ---- ---- ---- ---- .8735 +.0035 .8700 370 ---- ---- ---- ---- .8440 +.0030 .8410 375 ---- ---- ---- ---- .8155 +.0030 .8125 380 ---- ---- ---- ---- .7880 +.0030 .7850 385 ---- ---- ---- ---- .7615 +.0030 .7585 390 ---- ---- ---- ---- .7355 +.0025 .7330 395 ---- ---- ---- ---- .7105 +.0025 .7080 400 ---- ---- ---- ---- .6865 +.0020 .6845 405 ---- ---- ---- ---- .6630 +.0020 .6610 410 ---- ---- ---- ---- .6405 +.0015 .6390 415 ---- ---- ---- ---- .6190 +.0015 .6175 420 ---- ---- ---- ---- .5980 +.0015 .5965 425 ---- ---- ---- ---- .5780 +.0015 .5765 430 ---- ---- ---- ---- .5585 +.0015 .5570 435 ---- ---- ---- ---- .5400 +.0015 .5385 440 ---- ---- ---- ---- .5220 +.0010 .5210 445 ---- ---- ---- ---- .5045 +.0005 .5040 450 ---- ---- ---- ---- .4880 +.0005 .4875 455 ---- ---- ---- ---- .4720 +.0005 .4715 460 ---- ---- ---- ---- .4570 +.0005 .4565 465 ---- ---- ---- ---- .4420 UNCH .4420 470 ---- ---- ---- ---- .4280 UNCH .4280 475 ---- ---- ---- ---- .4145 UNCH .4145 480 ---- ---- ---- ---- .4020 UNCH .4020 485 ---- ---- ---- ---- .3895 UNCH .3895 490 ---- ---- ---- ---- .3775 -.0005 .3780 495 ---- ---- ---- ---- .3665 UNCH .3665 500 ---- ---- ---- ---- .3555 UNCH .3555 505 ---- ---- ---- ---- .3450 -.0005 .3455 510 ---- ---- ---- ---- .3350 -.0005 .3355 515 ---- ---- ---- ---- .3255 -.0005 .3260 520 ---- ---- ---- ---- .3165 -.0005 .3170 525 ---- ---- ---- ---- .3075 -.0005 .3080 550 ---- ---- ---- ---- .2690 -.0005 .2695 575 ---- ---- ---- ---- .2370 -.0010 .2380 600 ---- ---- ---- ---- .2105 -.0010 .2115 625 ---- ---- ---- ---- .1880 -.0015 .1895 650 ---- ---- ---- ---- .1695 -.0010 .1705 675 ---- ---- ---- ---- .1535 -.0015 .1550 700 ---- ---- ---- ---- .1405 -.0010 .1415 725 ---- ---- ---- ---- .1290 -.0010 .1300 750 ---- ---- ---- ---- .1190 -.0015 .1205 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9675 +.0100 3.9575 050 ---- ---- ---- ---- 3.7175 +.0100 3.7075 075 ---- ---- ---- ---- 3.4675 +.0100 3.4575 100 ---- ---- ---- ---- 3.2175 +.0100 3.2075 125 ---- ---- ---- ---- 2.9675 +.0100 2.9575 150 ---- ---- ---- ---- 2.7175 +.0100 2.7075 175 ---- ---- ---- ---- 2.4675 +.0100 2.4575 200 ---- ---- ---- ---- 2.2220 +.0095 2.2125 225 ---- ---- ---- ---- 1.9880 +.0090 1.9790 230 ---- ---- ---- ---- 1.9425 +.0085 1.9340 235 ---- ---- ---- ---- 1.8970 +.0085 1.8885 240 ---- ---- ---- ---- 1.8520 +.0080 1.8440 245 ---- ---- ---- ---- 1.8080 +.0080 1.8000 250 ---- ---- ---- ---- 1.7635 +.0075 1.7560 255 ---- ---- ---- ---- 1.7200 +.0075 1.7125 260 ---- ---- ---- ---- 1.6765 +.0075 1.6690 265 ---- ---- ---- ---- 1.6335 +.0070 1.6265 270 ---- ---- ---- ---- 1.5910 +.0070 1.5840 275 ---- ---- ---- ---- 1.5490 +.0070 1.5420 280 ---- ---- ---- ---- 1.5070 +.0070 1.5000 285 ---- ---- ---- ---- 1.4655 +.0065 1.4590 290 ---- ---- ---- ---- 1.4245 +.0060 1.4185 295 ---- ---- ---- ---- 1.3845 +.0065 1.3780 300 ---- ---- ---- ---- 1.3445 +.0060 1.3385 305 ---- ---- ---- ---- 1.3050 +.0060 1.2990 310 ---- ---- ---- ---- 1.2660 +.0055 1.2605 315 ---- ---- ---- ---- 1.2280 +.0055 1.2225 320 ---- ---- ---- ---- 1.1905 +.0055 1.1850 325 ---- ---- ---- ---- 1.1535 +.0050 1.1485 330 ---- ---- ---- ---- 1.1170 +.0045 1.1125 335 ---- ---- ---- ---- 1.0820 +.0050 1.0770 340 ---- ---- ---- ---- 1.0470 +.0045 1.0425 345 ---- ---- ---- ---- 1.0135 +.0045 1.0090 350 ---- ---- ---- ---- .9805 +.0040 .9765 355 ---- ---- ---- ---- .9485 +.0035 .9450 360 ---- ---- ---- ---- .9175 +.0035 .9140 365 ---- ---- ---- ---- .8875 +.0030 .8845 370 ---- ---- ---- ---- .8585 +.0030 .8555 375 ---- ---- ---- ---- .8305 +.0030 .8275 380 ---- ---- ---- ---- .8030 +.0025 .8005 385 ---- ---- ---- ---- .7765 +.0025 .7740 390 ---- ---- ---- ---- .7510 +.0020 .7490 395 ---- ---- ---- ---- .7265 +.0020 .7245 400 ---- ---- ---- ---- .7030 +.0025 .7005 405 ---- ---- ---- ---- .6800 +.0020 .6780 410 ---- ---- ---- ---- .6575 +.0015 .6560 415 ---- ---- ---- ---- .6365 +.0020 .6345 420 ---- ---- ---- ---- .6155 +.0010 .6145 425 ---- ---- ---- ---- .5960 +.0015 .5945 430 ---- ---- ---- ---- .5770 +.0015 .5755 435 ---- ---- ---- ---- .5585 +.0010 .5575 440 ---- ---- ---- ---- .5410 +.0010 .5400 445 ---- ---- ---- ---- .5240 +.0005 .5235 450 ---- ---- ---- ---- .5080 +.0010 .5070 455 ---- ---- ---- ---- .4920 +.0005 .4915 460 ---- ---- ---- ---- .4775 +.0005 .4770 465 ---- ---- ---- ---- .4630 +.0005 .4625 470 ---- ---- ---- ---- .4490 UNCH .4490 475 ---- ---- ---- ---- .4360 UNCH .4360 480 ---- ---- ---- ---- .4235 UNCH .4235 485 ---- ---- ---- ---- .4115 UNCH .4115 490 ---- ---- ---- ---- .4000 UNCH .4000 495 ---- ---- ---- ---- .3890 UNCH .3890 500 ---- ---- ---- ---- .3780 -.0005 .3785 505 ---- ---- ---- ---- .3680 -.0005 .3685 510 ---- ---- ---- ---- .3585 -.0005 .3590 515 ---- ---- ---- ---- .3490 -.0005 .3495 520 ---- ---- ---- ---- .3400 -.0005 .3405 525 ---- ---- ---- ---- .3315 -.0005 .3320 550 ---- ---- ---- ---- .2940 -.0005 .2945 575 ---- ---- ---- ---- .2630 -.0010 .2640 600 ---- ---- ---- ---- .2370 -.0010 .2380 625 ---- ---- ---- ---- .2155 -.0010 .2165 650 ---- ---- ---- ---- .1970 -.0015 .1985 675 ---- ---- ---- ---- .1815 -.0015 .1830 700 ---- ---- ---- ---- .1685 -.0015 .1700 725 ---- ---- ---- ---- .1575 -.0010 .1585 750 ---- ---- ---- ---- .1480 -.0010 .1490 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9615 +.0085 3.9530 050 ---- ---- ---- ---- 3.7115 +.0085 3.7030 075 ---- ---- ---- ---- 3.4615 +.0085 3.4530 100 ---- ---- ---- ---- 3.2115 +.0085 3.2030 125 ---- ---- ---- ---- 2.9615 +.0085 2.9530 150 ---- ---- ---- ---- 2.7115 +.0085 2.7030 175 ---- ---- ---- ---- 2.4615 +.0085 2.4530 200 ---- ---- ---- ---- 2.2185 +.0075 2.2110 225 ---- ---- ---- ---- 1.9865 +.0070 1.9795 230 ---- ---- ---- ---- 1.9415 +.0070 1.9345 235 ---- ---- ---- ---- 1.8965 +.0070 1.8895 240 ---- ---- ---- ---- 1.8520 +.0065 1.8455 245 ---- ---- ---- ---- 1.8080 +.0065 1.8015 250 ---- ---- ---- ---- 1.7640 +.0065 1.7575 255 ---- ---- ---- ---- 1.7205 +.0060 1.7145 260 ---- ---- ---- ---- 1.6775 +.0060 1.6715 265 ---- ---- ---- ---- 1.6350 +.0060 1.6290 270 ---- ---- ---- ---- 1.5925 +.0055 1.5870 275 ---- ---- ---- ---- 1.5505 +.0055 1.5450 280 ---- ---- ---- ---- 1.5090 +.0050 1.5040 285 ---- ---- ---- ---- 1.4680 +.0050 1.4630 290 ---- ---- ---- ---- 1.4275 +.0050 1.4225 295 ---- ---- ---- ---- 1.3875 +.0050 1.3825 300 ---- ---- ---- ---- 1.3480 +.0045 1.3435 305 ---- ---- ---- ---- 1.3090 +.0045 1.3045 310 ---- ---- ---- ---- 1.2705 +.0040 1.2665 315 ---- ---- ---- ---- 1.2330 +.0045 1.2285 320 ---- ---- ---- ---- 1.1960 +.0040 1.1920 325 ---- ---- ---- ---- 1.1595 +.0040 1.1555 330 ---- ---- ---- ---- 1.1235 +.0035 1.1200 335 ---- ---- ---- ---- 1.0885 +.0030 1.0855 340 ---- ---- ---- ---- 1.0545 +.0030 1.0515 345 ---- ---- ---- ---- 1.0215 +.0030 1.0185 350 ---- ---- ---- ---- .9890 +.0030 .9860 355 ---- ---- ---- ---- .9575 +.0025 .9550 360 ---- ---- ---- ---- .9270 +.0025 .9245 365 ---- ---- ---- ---- .8970 +.0020 .8950 370 ---- ---- ---- ---- .8685 +.0020 .8665 375 ---- ---- ---- ---- .8405 +.0020 .8385 380 ---- ---- ---- ---- .8135 +.0015 .8120 385 ---- ---- ---- ---- .7875 +.0015 .7860 390 ---- ---- ---- ---- .7625 +.0015 .7610 395 ---- ---- ---- ---- .7380 +.0015 .7365 400 ---- ---- ---- ---- .7145 +.0010 .7135 405 ---- ---- ---- ---- .6915 +.0010 .6905 410 ---- ---- ---- ---- .6695 +.0005 .6690 415 ---- ---- ---- ---- .6485 +.0005 .6480 420 ---- ---- ---- ---- .6280 +.0005 .6275 425 ---- ---- ---- ---- .6085 +.0005 .6080 430 ---- ---- ---- ---- .5895 UNCH .5895 435 ---- ---- ---- ---- .5715 UNCH .5715 440 ---- ---- ---- ---- .5540 UNCH .5540 445 ---- ---- ---- ---- .5375 UNCH .5375 450 ---- ---- ---- ---- .5215 UNCH .5215 455 ---- ---- ---- ---- .5060 UNCH .5060 460 ---- ---- ---- ---- .4910 -.0005 .4915 465 ---- ---- ---- ---- .4770 UNCH .4770 470 ---- ---- ---- ---- .4630 -.0005 .4635 475 ---- ---- ---- ---- .4500 -.0010 .4510 480 ---- ---- ---- ---- .4375 -.0010 .4385 485 ---- ---- ---- ---- .4260 -.0005 .4265 490 ---- ---- ---- ---- .4145 -.0005 .4150 495 ---- ---- ---- ---- .4035 -.0005 .4040 500 ---- ---- ---- ---- .3930 -.0005 .3935 505 ---- ---- ---- ---- .3830 -.0005 .3835 510 ---- ---- ---- ---- .3730 -.0010 .3740 515 ---- ---- ---- ---- .3640 -.0010 .3650 520 ---- ---- ---- ---- .3550 -.0010 .3560 525 ---- ---- ---- ---- .3465 -.0010 .3475 550 ---- ---- ---- ---- .3090 -.0015 .3105 575 ---- ---- ---- ---- .2785 -.0010 .2795 600 ---- ---- ---- ---- .2525 -.0015 .2540 625 ---- ---- ---- ---- .2310 -.0015 .2325 650 ---- ---- ---- ---- .2125 -.0015 .2140 675 ---- ---- ---- ---- .1970 -.0015 .1985 700 ---- ---- ---- ---- .1835 -.0020 .1855 725 ---- ---- ---- ---- .1725 -.0015 .1740 750 ---- ---- ---- ---- .1630 -.0015 .1645 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9615 +.0085 3.9530 050 ---- ---- ---- ---- 3.7115 +.0085 3.7030 075 ---- ---- ---- ---- 3.4615 +.0085 3.4530 100 ---- ---- ---- ---- 3.2115 +.0085 3.2030 125 ---- ---- ---- ---- 2.9615 +.0085 2.9530 150 ---- ---- ---- ---- 2.7115 +.0085 2.7030 175 ---- ---- ---- ---- 2.4615 +.0085 2.4530 200 ---- ---- ---- ---- 2.2185 +.0080 2.2105 225 ---- ---- ---- ---- 1.9875 +.0070 1.9805 230 ---- ---- ---- ---- 1.9425 +.0070 1.9355 235 ---- ---- ---- ---- 1.8980 +.0065 1.8915 240 ---- ---- ---- ---- 1.8540 +.0065 1.8475 245 ---- ---- ---- ---- 1.8105 +.0065 1.8040 250 ---- ---- ---- ---- 1.7670 +.0060 1.7610 255 ---- ---- ---- ---- 1.7240 +.0060 1.7180 260 ---- ---- ---- ---- 1.6815 +.0060 1.6755 265 ---- ---- ---- ---- 1.6395 +.0055 1.6340 270 ---- ---- ---- ---- 1.5980 +.0055 1.5925 275 ---- ---- ---- ---- 1.5570 +.0055 1.5515 280 ---- ---- ---- ---- 1.5160 +.0055 1.5105 285 ---- ---- ---- ---- 1.4755 +.0050 1.4705 290 ---- ---- ---- ---- 1.4360 +.0050 1.4310 295 ---- ---- ---- ---- 1.3965 +.0045 1.3920 300 ---- ---- ---- ---- 1.3580 +.0045 1.3535 305 ---- ---- ---- ---- 1.3195 +.0040 1.3155 310 ---- ---- ---- ---- 1.2820 +.0040 1.2780 315 ---- ---- ---- ---- 1.2450 +.0040 1.2410 320 ---- ---- ---- ---- 1.2090 +.0040 1.2050 325 ---- ---- ---- ---- 1.1730 +.0035 1.1695 330 ---- ---- ---- ---- 1.1380 +.0035 1.1345 335 ---- ---- ---- ---- 1.1040 +.0035 1.1005 340 ---- ---- ---- ---- 1.0705 +.0030 1.0675 345 ---- ---- ---- ---- 1.0380 +.0030 1.0350 350 ---- ---- ---- ---- 1.0060 +.0030 1.0030 355 ---- ---- ---- ---- .9750 +.0025 .9725 360 ---- ---- ---- ---- .9450 +.0025 .9425 365 ---- ---- ---- ---- .9155 +.0020 .9135 370 ---- ---- ---- ---- .8875 +.0025 .8850 375 ---- ---- ---- ---- .8595 +.0015 .8580 380 ---- ---- ---- ---- .8330 +.0015 .8315 385 ---- ---- ---- ---- .8070 +.0015 .8055 390 ---- ---- ---- ---- .7820 +.0015 .7805 395 ---- ---- ---- ---- .7580 +.0015 .7565 400 ---- ---- ---- ---- .7345 +.0010 .7335 405 ---- ---- ---- ---- .7120 +.0010 .7110 410 ---- ---- ---- ---- .6900 +.0010 .6890 415 ---- ---- ---- ---- .6690 +.0010 .6680 420 ---- ---- ---- ---- .6485 +.0005 .6480 425 ---- ---- ---- ---- .6290 +.0005 .6285 430 ---- ---- ---- ---- .6100 UNCH .6100 435 ---- ---- ---- ---- .5920 +.0005 .5915 440 ---- ---- ---- ---- .5745 UNCH .5745 445 ---- ---- ---- ---- .5575 UNCH .5575 450 ---- ---- ---- ---- .5415 UNCH .5415 455 ---- ---- ---- ---- .5255 -.0005 .5260 460 ---- ---- ---- ---- .5110 UNCH .5110 465 ---- ---- ---- ---- .4965 -.0005 .4970 470 ---- ---- ---- ---- .4825 -.0005 .4830 475 ---- ---- ---- ---- .4695 -.0005 .4700 480 ---- ---- ---- ---- .4565 -.0010 .4575 485 ---- ---- ---- ---- .4445 -.0005 .4450 490 ---- ---- ---- ---- .4325 -.0010 .4335 495 ---- ---- ---- ---- .4215 -.0010 .4225 500 ---- ---- ---- ---- .4105 -.0010 .4115 505 ---- ---- ---- ---- .4000 -.0010 .4010 510 ---- ---- ---- ---- .3900 -.0010 .3910 515 ---- ---- ---- ---- .3805 -.0010 .3815 520 ---- ---- ---- ---- .3710 -.0015 .3725 525 ---- ---- ---- ---- .3625 -.0010 .3635 550 ---- ---- ---- ---- .3225 -.0010 .3235 575 ---- ---- ---- ---- .2885 -.0015 .2900 600 ---- ---- ---- ---- .2600 -.0015 .2615 625 ---- ---- ---- ---- .2355 -.0015 .2370 650 ---- ---- ---- ---- .2145 -.0020 .2165 675 ---- ---- ---- ---- .1970 -.0015 .1985 700 ---- ---- ---- ---- .1815 -.0015 .1830 725 ---- ---- ---- ---- .1685 -.0015 .1700 750 ---- ---- ---- ---- .1570 -.0015 .1585 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9535 +.0075 3.9460 050 ---- ---- ---- ---- 3.7035 +.0075 3.6960 075 ---- ---- ---- ---- 3.4535 +.0075 3.4460 100 ---- ---- ---- ---- 3.2035 +.0075 3.1960 125 ---- ---- ---- ---- 2.9535 +.0075 2.9460 150 ---- ---- ---- ---- 2.7035 +.0075 2.6960 175 ---- ---- ---- ---- 2.4540 +.0075 2.4465 200 ---- ---- ---- ---- 2.2135 +.0065 2.2070 225 ---- ---- ---- ---- 1.9855 +.0060 1.9795 250 ---- ---- ---- ---- 1.7675 +.0050 1.7625 260 ---- ---- ---- ---- 1.6830 +.0045 1.6785 265 ---- ---- ---- ---- 1.6415 +.0045 1.6370 270 ---- ---- ---- ---- 1.6005 +.0050 1.5955 275 ---- ---- ---- ---- 1.5595 +.0045 1.5550 280 ---- ---- ---- ---- 1.5190 +.0045 1.5145 285 ---- ---- ---- ---- 1.4790 +.0040 1.4750 290 ---- ---- ---- ---- 1.4395 +.0040 1.4355 295 ---- ---- ---- ---- 1.4005 +.0040 1.3965 300 ---- ---- ---- ---- 1.3620 +.0035 1.3585 305 ---- ---- ---- ---- 1.3240 +.0035 1.3205 310 ---- ---- ---- ---- 1.2865 +.0035 1.2830 315 ---- ---- ---- ---- 1.2500 +.0035 1.2465 320 ---- ---- ---- ---- 1.2135 +.0030 1.2105 325 ---- ---- ---- ---- 1.1780 +.0025 1.1755 330 ---- ---- ---- ---- 1.1435 +.0030 1.1405 335 ---- ---- ---- ---- 1.1090 +.0025 1.1065 340 ---- ---- ---- ---- 1.0760 +.0025 1.0735 345 ---- ---- ---- ---- 1.0435 +.0020 1.0415 350 ---- ---- ---- ---- 1.0120 +.0020 1.0100 355 ---- ---- ---- ---- .9810 +.0015 .9795 360 ---- ---- ---- ---- .9515 +.0020 .9495 365 ---- ---- ---- ---- .9225 +.0015 .9210 370 ---- ---- ---- ---- .8945 +.0015 .8930 375 ---- ---- ---- ---- .8670 +.0010 .8660 380 ---- ---- ---- ---- .8405 +.0010 .8395 385 ---- ---- ---- ---- .8150 +.0005 .8145 390 ---- ---- ---- ---- .7905 +.0005 .7900 395 ---- ---- ---- ---- .7665 +.0005 .7660 400 ---- ---- ---- ---- .7435 +.0005 .7430 405 ---- ---- ---- ---- .7215 +.0005 .7210 410 ---- ---- ---- ---- .7000 +.0005 .6995 415 ---- ---- ---- ---- .6790 UNCH .6790 420 ---- ---- ---- ---- .6590 UNCH .6590 425 ---- ---- ---- ---- .6395 -.0005 .6400 430 ---- ---- ---- ---- .6210 -.0005 .6215 435 ---- ---- ---- ---- .6030 -.0005 .6035 440 ---- ---- ---- ---- .5860 -.0005 .5865 445 ---- ---- ---- ---- .5695 -.0005 .5700 450 ---- ---- ---- ---- .5535 -.0005 .5540 455 ---- ---- ---- ---- .5380 -.0010 .5390 460 ---- ---- ---- ---- .5235 -.0010 .5245 465 ---- ---- ---- ---- .5090 -.0010 .5100 470 ---- ---- ---- ---- .4955 -.0010 .4965 475 ---- ---- ---- ---- .4825 -.0010 .4835 480 ---- ---- ---- ---- .4700 -.0010 .4710 485 ---- ---- ---- ---- .4575 -.0015 .4590 490 ---- ---- ---- ---- .4460 -.0010 .4470 495 ---- ---- ---- ---- .4345 -.0015 .4360 500 ---- ---- ---- ---- .4240 -.0010 .4250 505 ---- ---- ---- ---- .4135 -.0015 .4150 510 ---- ---- ---- ---- .4035 -.0010 .4045 515 ---- ---- ---- ---- .3935 -.0015 .3950 520 ---- ---- ---- ---- .3840 -.0015 .3855 525 ---- ---- ---- ---- .3750 -.0015 .3765 550 ---- ---- ---- ---- .3335 -.0020 .3355 575 ---- ---- ---- ---- .2985 -.0020 .3005 600 ---- ---- ---- ---- .2685 -.0020 .2705 625 ---- ---- ---- ---- .2430 -.0020 .2450 650 ---- ---- ---- ---- .2210 -.0020 .2230 675 ---- ---- ---- ---- .2025 -.0015 .2040 700 ---- ---- ---- ---- .1860 -.0020 .1880 725 ---- ---- ---- ---- .1720 -.0015 .1735 750 ---- ---- ---- ---- .1595 -.0020 .1615 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9535 +.0075 3.9460 050 ---- ---- ---- ---- 3.7035 +.0075 3.6960 075 ---- ---- ---- ---- 3.4535 +.0075 3.4460 100 ---- ---- ---- ---- 3.2035 +.0075 3.1960 125 ---- ---- ---- ---- 2.9535 +.0075 2.9460 150 ---- ---- ---- ---- 2.7035 +.0075 2.6960 175 ---- ---- ---- ---- 2.4550 +.0075 2.4475 200 ---- ---- ---- ---- 2.2175 +.0065 2.2110 225 ---- ---- ---- ---- 1.9920 +.0060 1.9860 250 ---- ---- ---- ---- 1.7765 +.0055 1.7710 275 ---- ---- ---- ---- 1.5695 +.0045 1.5650 280 ---- ---- ---- ---- 1.5295 +.0045 1.5250 285 ---- ---- ---- ---- 1.4895 +.0040 1.4855 290 ---- ---- ---- ---- 1.4505 +.0040 1.4465 295 ---- ---- ---- ---- 1.4115 +.0040 1.4075 300 ---- ---- ---- ---- 1.3730 +.0035 1.3695 305 ---- ---- ---- ---- 1.3355 +.0035 1.3320 310 ---- ---- ---- ---- 1.2980 +.0030 1.2950 315 ---- ---- ---- ---- 1.2615 +.0030 1.2585 320 ---- ---- ---- ---- 1.2255 +.0030 1.2225 325 ---- ---- ---- ---- 1.1900 +.0025 1.1875 330 ---- ---- ---- ---- 1.1555 +.0025 1.1530 335 ---- ---- ---- ---- 1.1215 +.0025 1.1190 340 ---- ---- ---- ---- 1.0885 +.0020 1.0865 345 ---- ---- ---- ---- 1.0565 +.0020 1.0545 350 ---- ---- ---- ---- 1.0250 +.0020 1.0230 355 ---- ---- ---- ---- .9945 +.0015 .9930 360 ---- ---- ---- ---- .9650 +.0015 .9635 365 ---- ---- ---- ---- .9365 +.0015 .9350 370 ---- ---- ---- ---- .9085 +.0015 .9070 375 ---- ---- ---- ---- .8815 +.0010 .8805 380 ---- ---- ---- ---- .8555 +.0010 .8545 385 ---- ---- ---- ---- .8300 +.0005 .8295 390 ---- ---- ---- ---- .8055 +.0005 .8050 395 ---- ---- ---- ---- .7820 +.0005 .7815 400 ---- ---- ---- ---- .7590 +.0005 .7585 405 ---- ---- ---- ---- .7370 +.0005 .7365 410 ---- ---- ---- ---- .7155 +.0005 .7150 415 ---- ---- ---- ---- .6945 UNCH .6945 420 ---- ---- ---- ---- .6745 UNCH .6745 425 ---- ---- ---- ---- .6550 -.0005 .6555 430 ---- ---- ---- ---- .6365 -.0005 .6370 435 ---- ---- ---- ---- .6185 -.0005 .6190 440 ---- ---- ---- ---- .6010 -.0010 .6020 445 ---- ---- ---- ---- .5845 -.0005 .5850 450 ---- ---- ---- ---- .5685 -.0005 .5690 455 ---- ---- ---- ---- .5530 -.0005 .5535 460 ---- ---- ---- ---- .5380 -.0010 .5390 465 ---- ---- ---- ---- .5235 -.0010 .5245 470 ---- ---- ---- ---- .5100 -.0010 .5110 475 ---- ---- ---- ---- .4965 -.0010 .4975 480 ---- ---- ---- ---- .4840 -.0010 .4850 485 ---- ---- ---- ---- .4715 -.0015 .4730 490 ---- ---- ---- ---- .4595 -.0015 .4610 495 ---- ---- ---- ---- .4485 -.0010 .4495 500 ---- ---- ---- ---- .4375 -.0015 .4390 505 ---- ---- ---- ---- .4270 -.0015 .4285 510 ---- ---- ---- ---- .4170 -.0015 .4185 515 ---- ---- ---- ---- .4070 -.0015 .4085 520 ---- ---- ---- ---- .3980 -.0015 .3995 525 ---- ---- ---- ---- .3890 -.0015 .3905 550 ---- ---- ---- ---- .3490 -.0015 .3505 575 ---- ---- ---- ---- .3150 -.0020 .3170 600 ---- ---- ---- ---- .2865 -.0020 .2885 625 ---- ---- ---- ---- .2625 -.0015 .2640 650 ---- ---- ---- ---- .2415 -.0020 .2435 675 ---- ---- ---- ---- .2235 -.0020 .2255 700 ---- ---- ---- ---- .2080 -.0020 .2100 725 ---- ---- ---- ---- .1945 -.0020 .1965 750 ---- ---- ---- ---- .1830 -.0020 .1850 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3985 10385 88507 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 UNCH .0005 306 310 ---- ---- ---- ---- .0005 UNCH .0005 71 315 ---- ---- ---- ---- .0005 UNCH .0005 83 316 ---- ---- ---- ---- .0005 UNCH .0005 11 317 ---- ---- ---- ---- .0005 UNCH .0005 318 ---- ---- ---- ---- .0005 UNCH .0005 1 319 ---- ---- ---- ---- .0005 UNCH .0005 19 320 ---- ---- ---- ---- .0005 UNCH .0005 242 321 ---- ---- ---- ---- .0005 UNCH .0005 20 322 ---- ---- ---- ---- .0005 UNCH .0005 1 323 ---- ---- ---- ---- .0005 UNCH .0005 1 324 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 418 326 ---- ---- ---- ---- .0005 UNCH .0005 2 327 ---- ---- ---- ---- .0005 UNCH .0005 328 ---- ---- ---- ---- .0005 UNCH .0005 10 329 ---- ---- ---- ---- .0005 UNCH .0005 2 330 ---- ---- ---- ---- .0005 UNCH .0005 564 331 ---- ---- ---- ---- .0010 +.0005 .0005 332 ---- ---- ---- ---- .0010 +.0005 .0005 10 333 ---- ---- ---- ---- .0010 +.0005 .0005 13 334 ---- ---- ---- ---- .0010 +.0005 .0005 2 335 ---- ---- ---- ---- .0010 +.0005 .0005 1 1233 336 ---- ---- ---- ---- .0010 +.0005 .0005 7 337 ---- ---- ---- ---- .0010 +.0005 .0005 10 338 ---- ---- ---- ---- .0010 +.0005 .0005 10 339 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 1 1032 341 ---- ---- ---- ---- .0010 +.0005 .0005 4 342 ---- ---- ---- ---- .0010 +.0005 .0005 145 343 ---- ---- ---- ---- .0010 +.0005 .0005 11 344 ---- ---- ---- ---- .0010 +.0005 .0005 26 345 ---- ---- ---- ---- .0010 +.0005 .0005 195 346 ---- ---- ---- ---- .0010 +.0005 .0005 30 347 ---- ---- ---- ---- .0010 +.0005 .0005 40 348 ---- ---- ---- ---- .0010 +.0005 .0005 391 349 ---- ---- ---- ---- .0010 UNCH .0010 64 350 .0005 .0005 .0005 .0005 .0010 UNCH 1 .0010 7 1786 351 ---- ---- ---- ---- .0010 UNCH .0010 61 352 ---- ---- ---- ---- .0010 UNCH .0010 51 353 ---- ---- ---- ---- .0010 UNCH .0010 45 354 ---- ---- ---- ---- .0010 UNCH .0010 78 355 ---- ---- ---- ---- .0010 UNCH .0010 505 356 ---- ---- ---- ---- .0010 UNCH .0010 64 357 ---- ---- ---- ---- .0010 UNCH .0010 1 34 358 ---- ---- ---- ---- .0010 UNCH .0010 7 359 ---- ---- ---- ---- .0010 UNCH .0010 54 360 ---- ---- ---- ---- .0010 UNCH .0010 19 955 361 ---- ---- ---- ---- .0010 UNCH .0010 62 362 ---- ---- ---- ---- .0010 UNCH .0010 231 363 ---- ---- ---- ---- .0010 UNCH .0010 16 364 ---- ---- ---- ---- .0010 UNCH .0010 121 365 ---- ---- ---- ---- .0015 +.0005 .0010 7 560 366 ---- ---- ---- ---- .0015 UNCH .0015 37 367 ---- ---- ---- ---- .0015 UNCH .0015 105 368 ---- ---- ---- ---- .0015 UNCH .0015 20 369 ---- ---- ---- ---- .0015 UNCH .0015 85 370 ---- ---- ---- ---- .0015 UNCH .0015 481 371 ---- ---- ---- ---- .0015 UNCH .0015 15 372 ---- ---- ---- ---- .0015 UNCH .0015 10 373 ---- ---- ---- ---- .0015 UNCH .0015 54 374 ---- ---- ---- ---- .0015 UNCH .0015 5 375 ---- ---- ---- ---- .0015 -.0005 .0020 92 376 ---- ---- ---- ---- .0015 -.0005 .0020 16 377 ---- ---- ---- ---- .0015 -.0005 .0020 14 378 ---- ---- ---- ---- .0015 -.0005 .0020 55 379 ---- ---- ---- ---- .0015 -.0005 .0020 95 380 ---- ---- ---- ---- .0015 -.0005 3 .0020 364 381 ---- ---- .0020A .0020A .0020 -.0005 .0025 78 382 ---- ---- .0020A .0020A .0020 -.0005 .0025 102 383 ---- ---- ---- ---- .0020 -.0005 .0025 211 384 ---- ---- ---- ---- .0020 -.0005 .0025 37 385 .0020 .0025 .0020 .0025 .0025 -.0005 66 .0030 10 277 386 ---- ---- .0025A .0025A .0025 -.0005 .0030 54 387 ---- ---- .0025A .0025A .0030 -.0005 .0035 34 388 ---- ---- .0025A .0025A .0030 -.0005 .0035 3 17 389 ---- ---- .0025A .0025A .0030 -.0010 .0040 23 390 .0030 .0030 .0025A .0035B .0035 -.0005 2 .0040 4 565 391 .0030 .0040B .0030 .0040B .0040 -.0005 20 .0045 1 38 392 .0030 .0045B .0030 .0045B .0040 -.0010 4 .0050 1 393 .0035 .0050B .0030A .0050B .0045 -.0010 8 .0055 17 394 .0035 .0060 .0030A .0050A .0045 -.0015 17 .0060 4 395 .0035 .0035 .0035 .0060B .0050 -.0015 55 .0065 17 164 396 .0040 .0065B .0035A .0065B .0055 -.0015 4 .0070 10 39 397 ---- ---- .0040A .0040A .0060 -.0015 .0075 106 398 .0045 .0080B .0040A .0080B .0065 -.0020 4 .0085 6 17 399 ---- ---- .0045A .0045A .0070 -.0020 .0090 14 400 .0090 .0105B .0040 .0105B .0080 -.0020 26 .0100 20 495 401 ---- .0115B .0050A .0050A .0085 -.0025 .0110 5 9 402 .0050 .0125B .0050 .0125B .0095 -.0025 4 .0120 85 403 .0055 .0140B .0055 .0140B .0105 -.0030 4 .0135 5 54 404 ---- .0155B .0060A .0060A .0115 -.0030 .0145 77 405 .0120 .0170B .0065 .0170B .0130 -.0030 14 .0160 45 305 406 .0070 .0190B .0070 .0185B .0145 -.0030 5 .0175 8 407 .0155 .0210B .0075A .0175B .0155 -.0040 5 .0195 10 36 408 .0190 .0230B .0080A .0190 .0175 -.0040 1 .0215 1 24 409 .0235 .0250B .0085A .0195A .0190 -.0045 1 .0235 5 19 410 .0210 .0275B .0095A .0230B .0210 -.0045 103 .0255 26 481 411 ---- .0305B .0100A .0100A .0230 -.0050 .0280 13 13 412 ---- .0330B .0110A .0110A .0255 -.0050 .0305 413 ---- .0360B .0120A .0120A .0280 -.0055 30 .0335 11 11 414 .0265 .0395B .0130A .0130A .0305 -.0060 1 .0365 2 415 .0205 .0430B .0145A .0430B .0335 -.0065 57 .0400 117 131 416 ---- .0470B .0155A .0155A .0365 -.0070 .0435 60 200 417 ---- .0510B .0170A .0170A .0400 -.0070 .0470 8 35 418 ---- .0555B .0185A .0185A .0440 -.0075 .0515 56 63 419 .0200 .0600B .0200 .0595B .0475 -.0085 5 .0560 10 10 420 .0300 .0645B .0225A .0225A .0515 -.0090 245 .0605 2 162 421 .0500 .0695B .0240 .0695B .0560 -.0095 29 .0655 1 1 422 .0665 .0750B .0265A .0690B .0605 -.0100 61 .0705 423 ---- .0800B .0290A .0290A .0655 -.0100 .0755 8 424 .0330 .0860B .0315A .0860B .0705 -.0105 5 .0810 1 425 .0660 .0920B .0345A .0920B .0760 -.0110 3 .0870 5 7 426 ---- .0980B .0375A .0375A .0815 -.0115 .0930 427 ---- .1045B .0405A .0405A .0875 -.0115 .0990 428 .0675 .1115B .0435A .1110B .0935 -.0120 2 .1055 429 .0570 .1180B .0470A .0470A .1000 -.0120 5 .1120 430 .0960 .1250B .0500 .1245B .1065 -.0125 245 .1190 51 431 ---- .1325B .0545A .0545A .1130 -.0130 1 .1260 1 432 ---- .1400B .0590A .0590A .1200 -.0130 .1330 433 ---- .1475B .0630A .0630A .1275 -.0130 .1405 434 ---- .1550B .0680A .0680A .1345 -.0135 .1480 435 .0980 .1630B .0730A .1625B .1420 -.0135 5 .1555 1 436 .0855 .1715B .0790A .1690B .1500 -.0135 1 .1635 437 ---- .1795B .0845A .0845A .1575 -.0140 .1715 438 ---- .1880B .0900A .0900A .1660 -.0135 .1795 2 439 .1215 .1965B .0960A .0960A .1740 -.0135 1 .1875 2 440 .1285 .2050B .1020A .1020A .1825 -.0135 6 .1960 441 ---- .2060B .1085A .1085A .1905 -.0140 .2045 442 ---- ---- .1145A .1145A .1995 -.0135 .2130 445 .1855 .1855 .1350A .2030B .2255 -.0140 1 .2395 450 ---- .2960B .1735A .1735A .2715 -.0130 .2845 1 455 ---- ---- .2145A .2145A .3190 -.0125 .3315 460 ---- ---- ---- ---- .3675 -.0120 .3795 465 ---- ---- ---- ---- .4165 -.0120 .4285 470 ---- ---- .3520A .3520A .4660 -.0120 .4780 475 ---- ---- ---- ---- .5160 -.0115 .5275 480 ---- ---- ---- ---- .5655 -.0115 .5770 1 485 ---- ---- ---- ---- .6155 -.0115 .6270 490 ---- ---- ---- ---- .6655 -.0115 .6770 495 ---- ---- ---- ---- .7155 -.0115 .7270 500 ---- ---- ---- ---- .7655 -.0115 .7770 505 ---- ---- ---- ---- .8155 -.0115 .8270 510 ---- ---- ---- ---- .8655 -.0115 .8770 515 ---- ---- ---- ---- .9155 -.0115 .9270 520 ---- ---- ---- ---- .9655 -.0115 .9770 525 ---- ---- ---- ---- 1.0155 -.0115 1.0270 530 ---- ---- ---- ---- 1.0655 -.0115 1.0770 535 ---- ---- ---- ---- 1.1155 -.0115 1.1270 540 ---- ---- ---- ---- 1.1655 -.0115 1.1770 545 ---- ---- ---- ---- 1.2155 -.0115 1.2270 550 ---- ---- ---- ---- 1.2655 -.0115 1.2770 555 ---- ---- ---- ---- 1.3155 -.0115 1.3270 560 ---- ---- ---- ---- 1.3655 -.0115 1.3770 565 ---- ---- ---- ---- 1.4155 -.0115 1.4270 570 ---- ---- ---- ---- 1.4655 -.0115 1.4770 575 ---- ---- ---- ---- 1.5155 -.0115 1.5270 580 ---- ---- ---- ---- 1.5655 -.0115 1.5770 585 ---- ---- ---- ---- 1.6155 -.0115 1.6270 600 ---- ---- ---- ---- 1.7655 -.0115 1.7770 625 ---- ---- ---- ---- 2.0155 -.0115 2.0270 650 ---- ---- ---- ---- 2.2655 -.0115 2.2770 675 ---- ---- ---- ---- 2.5155 -.0115 2.5270 700 ---- ---- ---- ---- 2.7655 -.0115 2.7770 725 ---- ---- ---- ---- 3.0155 -.0115 3.0270 750 ---- ---- ---- ---- 3.2655 -.0115 3.2770 775 ---- ---- ---- ---- 3.5155 -.0115 3.5270 800 ---- ---- ---- ---- 3.7655 -.0115 3.7770 825 ---- ---- ---- ---- 4.0155 -.0115 4.0270 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 UNCH .0005 1 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 -.0005 .0010 2 245 ---- ---- ---- ---- .0005 -.0005 .0010 2 250 ---- ---- ---- ---- .0010 UNCH .0010 2711 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH .0010 74 265 ---- ---- ---- ---- .0010 -.0005 .0015 20 270 ---- ---- ---- ---- .0015 UNCH .0015 1 275 .0010 .0015 .0010 .0015 .0015 UNCH 11 .0015 10 1700 280 ---- ---- ---- ---- .0015 -.0005 .0020 18 285 .0015 .0015 .0015 .0015 .0020 UNCH 1 .0020 1 14 290 ---- ---- ---- ---- .0020 UNCH .0020 300 295 ---- ---- ---- ---- .0025 UNCH .0025 24 300 .0030 .0030 .0020 .0020 .0030 +.0005 17 .0025 408 305 ---- ---- ---- ---- .0030 UNCH .0030 232 310 .0030 .0030 .0030 .0030 .0035 UNCH 2 .0035 2 41 315 ---- ---- ---- ---- .0040 +.0005 .0035 37 320 .0040 .0040 .0030 .0035B .0040 UNCH 2 .0040 2 459 325 .0030 .0035B .0030 .0035B .0045 UNCH 1 .0045 619 330 ---- ---- ---- ---- .0050 UNCH .0050 1 1766 335 ---- ---- ---- ---- .0055 UNCH .0055 215 340 .0055 .0070 .0055 .0065 .0065 UNCH 9 .0065 2 3692 341 ---- ---- ---- ---- .0065 UNCH .0065 50 342 ---- ---- ---- ---- .0070 +.0005 .0065 10 343 ---- ---- .0065A .0065A .0070 UNCH .0070 1 344 ---- ---- .0065A .0065A .0075 +.0005 .0070 2 345 ---- ---- .0065A .0065A .0075 UNCH .0075 36 346 ---- ---- .0065A .0065A .0075 UNCH .0075 4 347 .0070 .0075B .0065A .0065A .0080 UNCH 1 .0080 22 348 ---- ---- .0070A .0070A .0080 UNCH .0080 27 349 ---- ---- .0070A .0070A .0085 +.0005 .0080 5 350 .0075 .0090 .0070A .0085A .0085 UNCH 2 .0085 100 968 351 ---- ---- .0075A .0075A .0090 UNCH .0090 10 352 ---- ---- .0075A .0075A .0090 UNCH .0090 7 353 ---- ---- .0080A .0080A .0095 UNCH .0095 90 90 354 ---- ---- .0080A .0080A .0095 UNCH .0095 355 .0085 .0100B .0080A .0100B .0100 UNCH 7 .0100 3 282 356 ---- ---- .0085A .0085A .0100 -.0005 .0105 32 357 ---- .0110B .0085A .0085A .0105 UNCH .0105 358 ---- .0115B .0090A .0090A .0105 -.0005 .0110 1 359 ---- .0120B .0090A .0090A .0110 -.0005 .0115 1 360 .0095 .0125B .0095 .0125B .0115 -.0005 2 .0120 695 361 ---- .0130B .0095A .0095A .0120 -.0005 .0125 2 29 362 ---- .0135B .0100A .0100A .0120 -.0010 .0130 21 363 .0140 .0140 .0105A .0135A .0125 -.0010 5 .0135 11 70 364 .0140 .0145 .0105A .0140A .0130 -.0010 3 .0140 1 5 365 .0105 .0150B .0105 .0150B .0135 -.0010 1 .0145 13 219 366 ---- .0155B .0115A .0115A .0140 -.0010 .0150 367 ---- .0165B .0120A .0120A .0150 -.0005 1 .0155 4 4 368 ---- .0170B .0125A .0125A .0155 -.0005 .0160 110 369 .0130 .0180B .0125A .0180B .0160 -.0010 1 .0170 5 370 .0130 .0185B .0130 .0185B .0170 -.0005 1006 .0175 5 118 371 ---- .0195B .0135A .0135A .0175 -.0010 .0185 7 20 372 ---- .0205B .0140A .0140A .0180 -.0010 .0190 20 373 ---- .0210B .0145A .0145A .0190 -.0010 .0200 11 374 ---- .0220B .0150A .0150A .0200 -.0010 .0210 19 375 .0165 .0230B .0150 .0230B .0205 -.0015 10 .0220 12 485 376 ---- .0240B .0165A .0165A .0215 -.0015 .0230 8 12 377 .0180 .0255B .0170A .0170A .0225 -.0015 4 .0240 4 23 378 .0190 .0265B .0175A .0175A .0235 -.0015 4 .0250 20 379 .0195 .0275B .0185A .0185A .0245 -.0015 4 .0260 145 380 .0210 .0290B .0185 .0290B .0255 -.0015 1027 .0270 4 288 381 .0210 .0300B .0195A .0195A .0265 -.0020 8 .0285 8 123 382 .0205 .0315B .0205 .0205A .0275 -.0025 13 .0300 12 383 .0225 .0330B .0210A .0210A .0290 -.0020 8 .0310 20 384 .0235 .0345B .0220A .0220A .0300 -.0025 4 .0325 4 30 385 .0235 .0360B .0230A .0230A .0315 -.0025 11 .0340 4 102 386 .0255 .0375B .0240A .0240A .0325 -.0030 8 .0355 4 83 387 ---- .0395B .0245A .0245A .0340 -.0030 .0370 8 6 388 .0280 .0410B .0255A .0255A .0360 -.0030 4 .0390 8 5 389 .0285 .0430B .0270A .0270A .0375 -.0030 4 .0405 4 17 390 ---- .0450B .0280A .0280A .0390 -.0035 1 .0425 1 371 391 .0315 .0470B .0290A .0290A .0410 -.0035 4 .0445 4 5 392 .0330 .0490B .0300A .0300A .0430 -.0035 8 .0465 4 4 393 .0345 .0515B .0315A .0315A .0450 -.0035 4 .0485 5 10 394 .0350 .0535B .0325A .0325A .0470 -.0035 4 .0505 6 395 .0505 .0560B .0340A .0340A .0490 -.0040 35 .0530 17 157 396 .0380 .0590B .0355A .0355A .0510 -.0040 4 .0550 20 397 .0420 .0610B .0370A .0370A .0535 -.0040 4 .0575 2 10 398 .0410 .0635B .0385A .0385A .0555 -.0045 4 .0600 4 6 399 .0430 .0670B .0400A .0400A .0580 -.0045 4 .0625 2 24 400 .0565 .0695B .0420A .0640 .0605 -.0045 377 .0650 40 41 401 .0465 .0720B .0435A .0435A .0635 -.0045 4 .0680 4 9 402 .0485 .0755B .0455A .0455A .0660 -.0050 10 .0710 2 403 ---- .0785B .0475A .0475A .0690 -.0050 .0740 11 404 ---- .0815B .0495A .0495A .0720 -.0050 .0770 1 11 405 .0565 .0850B .0515A .0755A .0750 -.0055 18 .0805 10 21 406 ---- .0890B .0535A .0535A .0780 -.0055 .0835 1 1 407 ---- .0920B .0560A .0560A .0815 -.0055 .0870 408 .0665 .0955B .0580A .0580A .0850 -.0060 10 .0910 11 409 ---- .0995B .0605A .0605A .0885 -.0060 .0945 10 10 410 .0995 .1035B .0635A .0925A .0925 -.0060 9 .0985 9 411 ---- .1075B .0660A .0660A .0960 -.0065 .1025 412 .0730 .1115B .0685A .1115B .1000 -.0065 5 .1065 20 413 ---- .1160B .0715A .0715A .1040 -.0065 .1105 414 ---- .1205B .0745A .0745A .1080 -.0070 .1150 415 ---- .1250B .0775A .0775A .1120 -.0070 22 .1190 40 40 416 ---- .1295B .0805A .0805A .1165 -.0070 .1235 417 .0955 .1345B .0840A .0840A .1210 -.0075 10 .1285 11 418 ---- .1395B .0870A .0870A .1255 -.0075 .1330 16 419 ---- .1445B .0910A .0910A .1300 -.0080 .1380 14 420 .1240 .1495B .0945A .1490B .1350 -.0080 38 .1430 100 222 421 ---- .1545B .0980A .0980A .1400 -.0080 7 .1480 2 422 ---- .1595B .1020A .1020A .1450 -.0080 .1530 19 19 423 ---- .1650B .1060A .1060A .1500 -.0085 .1585 424 ---- .1710B .1100A .1100A .1555 -.0085 .1640 425 .1235 .1765B .1145A .1145A .1610 -.0085 1 .1695 426 ---- .1820B .1185A .1185A .1665 -.0085 .1750 427 ---- .1880B .1230A .1230A .1720 -.0090 .1810 428 .1850 .1940B .1275A .1780A .1775 -.0090 4 .1865 429 ---- .2000B .1320A .1320A .1835 -.0090 .1925 430 .1470 .2060B .1365A .2060B .1895 -.0090 23 .1985 1 431 ---- .2125B .1415A .1415A .1950 -.0100 .2050 432 ---- .2185B .1460A .1460A .2015 -.0095 .2110 433 .2185 .2250B .1510A .2155B .2075 -.0100 4 .2175 434 ---- .2315B .1560A .1560A .2135 -.0105 .2240 435 ---- .2380B .1615A .1615A .2200 -.0105 .2305 5 436 ---- .2450B .1665A .1665A .2265 -.0105 .2370 437 ---- .2520B .1720A .1720A .2330 -.0105 .2435 1 438 ---- .2585B .1775A .1775A .2395 -.0110 .2505 439 ---- .2655B .1830A .1830A .2465 -.0110 .2575 440 ---- .2730B .1890A .1890A .2535 -.0110 11 .2645 1 441 ---- .2800B .1945A .1945A .2605 -.0110 .2715 442 ---- .2870B .2005A .2005A .2675 -.0110 .2785 445 ---- .3090B .2190A .2190A .2890 -.0110 .3000 450 ---- .3480B .2510A .2510A .3265 -.0115 .3380 455 ---- .3880B .2855A .2855A .3660 -.0115 .3775 460 ---- .4295B .3215A .3215A .4070 -.0115 .4185 465 ---- .4720B .3595A .3595A .4495 -.0115 .4610 470 ---- .5160B .3995A .3995A .4930 -.0120 .5050 475 ---- ---- .4410A .4410A .5375 -.0120 .5495 480 ---- .6070B .4840A .4840A .5835 -.0115 .5950 485 ---- ---- ---- ---- .6295 -.0120 .6415 490 ---- .7010B .5725A .5725A .6765 -.0115 .6880 495 ---- ---- ---- ---- .7240 -.0115 .7355 500 ---- .7970B .6640A .6640A .7720 -.0115 .7835 1 505 ---- ---- ---- ---- .8205 -.0115 .8320 510 ---- ---- ---- ---- .8695 -.0110 .8805 515 ---- ---- ---- ---- .9185 -.0110 .9295 520 ---- ---- .8545A .8545A .9675 -.0115 .9790 525 ---- ---- ---- ---- 1.0170 -.0110 1.0280 530 ---- ---- .9525A .9525A 1.0665 -.0110 1.0775 535 ---- ---- ---- ---- 1.1160 -.0115 1.1275 540 ---- ---- ---- ---- 1.1660 -.0110 1.1770 545 ---- ---- ---- ---- 1.2155 -.0115 1.2270 550 ---- ---- ---- ---- 1.2655 -.0115 1.2770 555 ---- ---- ---- ---- 1.3155 -.0115 1.3270 560 ---- ---- ---- ---- 1.3655 -.0115 1.3770 565 ---- ---- ---- ---- 1.4155 -.0115 1.4270 570 ---- ---- ---- ---- 1.4655 -.0115 1.4770 575 ---- ---- ---- ---- 1.5155 -.0115 1.5270 580 ---- ---- ---- ---- 1.5655 -.0115 1.5770 585 ---- ---- ---- ---- 1.6155 -.0115 1.6270 600 ---- ---- ---- ---- 1.7655 -.0115 1.7770 625 ---- ---- ---- ---- 2.0155 -.0115 2.0270 650 ---- ---- ---- ---- 2.2655 -.0115 2.2770 675 ---- ---- ---- ---- 2.5155 -.0115 2.5270 700 ---- ---- ---- ---- 2.7655 -.0115 2.7770 725 ---- ---- ---- ---- 3.0155 -.0115 3.0270 750 ---- ---- ---- ---- 3.2655 -.0115 3.2770 775 ---- ---- ---- ---- 3.5155 -.0115 3.5270 800 ---- ---- ---- ---- 3.7655 -.0115 3.7770 825 ---- ---- ---- ---- 4.0155 -.0115 4.0270 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 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 -.0005 .0010 3 235 ---- ---- ---- ---- .0005 -.0005 .0010 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 27 255 ---- ---- ---- ---- .0015 UNCH .0015 260 ---- ---- ---- ---- .0015 -.0005 .0020 1 265 ---- ---- ---- ---- .0020 UNCH .0020 3 270 ---- ---- ---- ---- .0020 -.0005 .0025 15 275 ---- ---- ---- ---- .0025 -.0005 .0030 4 280 ---- ---- ---- ---- .0030 -.0005 .0035 12 285 ---- ---- ---- ---- .0035 UNCH .0035 35 290 .0010 .0035B .0010 .0035B .0040 UNCH 1 .0040 19 295 ---- ---- ---- ---- .0045 UNCH .0045 33 300 .0050 .0055 .0050 .0055 .0055 UNCH 2 .0055 2 271 305 ---- ---- ---- ---- .0060 UNCH .0060 5 8 310 ---- ---- ---- ---- .0070 UNCH .0070 10 315 ---- ---- .0075A .0075A .0080 UNCH .0080 201 320 ---- ---- .0080A .0080A .0090 UNCH .0090 33 325 ---- .0105B .0090A .0090A .0105 +.0005 .0100 1285 330 ---- ---- .0105A .0105A .0120 UNCH .0120 14 335 .0120 .0145B .0100 .0145B .0140 UNCH 2 .0140 120 340 .0150 .0170B .0135A .0170B .0160 UNCH 3 .0160 30 345 ---- .0200B .0155A .0155A .0190 UNCH .0190 25 350 .0180 .0235B .0180 .0235B .0220 -.0005 1 .0225 1 1239 355 ---- .0280B .0210A .0210A .0260 -.0010 .0270 27 356 ---- .0290B .0215A .0215A .0270 -.0010 .0280 10 10 357 ---- .0295B .0225A .0225A .0275 -.0015 .0290 358 ---- .0310B .0230A .0230A .0285 -.0015 .0300 359 ---- .0320B .0235A .0235A .0295 -.0015 .0310 360 .0310 .0330B .0245A .0310 .0305 -.0015 1 .0320 46 361 ---- .0340B .0250A .0250A .0315 -.0015 .0330 362 ---- .0355B .0260A .0260A .0325 -.0015 .0340 363 ---- .0365B .0270A .0270A .0335 -.0020 .0355 10 10 364 ---- .0380B .0275A .0275A .0350 -.0015 .0365 10 365 ---- .0390B .0285A .0285A .0360 -.0020 .0380 29 366 .0300 .0405B .0295A .0405B .0375 -.0015 4 .0390 367 ---- .0420B .0305A .0305A .0385 -.0020 .0405 3 14 368 ---- .0435B .0315A .0315A .0400 -.0020 .0420 369 ---- .0450B .0325A .0325A .0410 -.0025 .0435 370 ---- .0465B .0335A .0335A .0425 -.0025 .0450 5 371 ---- .0480B .0345A .0345A .0440 -.0025 .0465 372 ---- .0495B .0355A .0355A .0455 -.0025 .0480 1 1 373 ---- .0515B .0370A .0370A .0470 -.0025 .0495 374 ---- .0530B .0380A .0380A .0485 -.0030 .0515 10 375 .0415 .0550B .0395A .0550B .0505 -.0025 2 .0530 1 263 376 ---- .0570B .0405A .0405A .0520 -.0030 .0550 2 377 ---- .0590B .0420A .0420A .0540 -.0030 .0570 378 ---- .0610B .0430A .0430A .0560 -.0025 .0585 379 ---- .0630B .0445A .0445A .0575 -.0030 .0605 380 ---- .0655B .0460A .0460A .0595 -.0030 .0625 41 381 ---- .0670B .0475A .0475A .0615 -.0035 .0650 20 382 ---- .0695B .0495A .0495A .0640 -.0030 .0670 383 ---- .0720B .0510A .0510A .0660 -.0030 .0690 384 ---- .0740B .0525A .0525A .0680 -.0035 .0715 385 .0720 .0765B .0540A .0725B .0705 -.0035 1 .0740 19 386 ---- .0790B .0560A .0560A .0725 -.0040 .0765 387 ---- .0820B .0580A .0580A .0750 -.0040 .0790 388 ---- .0845B .0600A .0600A .0775 -.0040 .0815 389 ---- .0870B .0620A .0620A .0800 -.0040 .0840 390 ---- .0900B .0635A .0635A .0825 -.0040 .0865 47 391 ---- .0930B .0660A .0660A .0855 -.0040 .0895 2 392 ---- .0960B .0680A .0680A .0880 -.0045 .0925 393 ---- .0990B .0700A .0700A .0910 -.0045 .0955 394 ---- .1020B .0725A .0725A .0940 -.0045 .0985 6 395 ---- .1050B .0750A .0750A .0970 -.0045 .1015 21 396 ---- .1085B .0770A .0770A .1000 -.0045 .1045 14 397 ---- .1115B .0795A .0795A .1030 -.0045 .1075 398 ---- .1150B .0820A .0820A .1060 -.0050 .1110 399 ---- .1185B .0850A .0850A .1095 -.0050 .1145 400 .0895 .1220B .0875A .1220B .1125 -.0055 2 .1180 1 11 401 ---- .1255B .0900A .0900A .1160 -.0055 .1215 402 ---- .1295B .0930A .0930A .1195 -.0055 .1250 10 403 ---- .1330B .0955A .0955A .1230 -.0055 .1285 404 ---- .1370B .0985A .0985A .1270 -.0055 .1325 405 ---- .1410B .1015A .1015A .1305 -.0055 .1360 1 406 ---- .1450B .1045A .1045A .1345 -.0055 .1400 20 407 ---- .1490B .1075A .1075A .1380 -.0060 .1440 408 ---- .1530B .1110A .1110A .1420 -.0060 .1480 10 409 ---- .1575B .1140A .1140A .1460 -.0060 .1520 6 410 ---- .1615B .1175A .1175A .1505 -.0060 .1565 12 36 411 ---- .1660B .1210A .1210A .1545 -.0060 .1605 412 ---- .1705B .1245A .1245A .1585 -.0065 .1650 413 ---- .1750B .1280A .1280A .1630 -.0065 .1695 414 ---- .1795B .1315A .1315A .1675 -.0065 .1740 415 ---- .1845B .1350A .1350A .1720 -.0065 .1785 50 50 416 ---- .1890B .1390A .1390A .1765 -.0065 .1830 50 50 417 ---- .1940B .1430A .1430A .1810 -.0070 .1880 418 ---- .1990B .1465A .1465A .1860 -.0070 .1930 419 ---- .2040B .1505A .1505A .1905 -.0070 .1975 62 50 420 ---- .2090B .1545A .1545A .1955 -.0070 .2025 3 2 421 ---- .2140B .1590A .1590A .2005 -.0075 .2080 422 ---- .2195B .1630A .1630A .2055 -.0075 .2130 423 ---- .2245B .1675A .1675A .2105 -.0075 .2180 424 ---- .2300B .1715A .1715A .2160 -.0075 .2235 425 ---- .2355B .1760A .1760A .2210 -.0080 .2290 1 1 426 ---- .2410B .1805A .1805A .2265 -.0080 .2345 427 ---- .2465B .1850A .1850A .2320 -.0080 .2400 428 ---- .2525B .1895A .1895A .2375 -.0080 .2455 429 ---- .2580B .1945A .1945A .2430 -.0080 .2510 430 .2200 .2640B .1990A .1990A .2485 -.0085 6 .2570 7 7 431 ---- .2700B .2040A .2040A .2545 -.0085 .2630 432 ---- .2760B .2090A .2090A .2600 -.0090 .2690 433 ---- .2820B .2140A .2140A .2660 -.0090 .2750 434 ---- .2880B .2195A .2195A .2720 -.0090 .2810 435 .2240 .2945B .2240 .2945B .2780 -.0090 1 .2870 436 ---- .3005B .2300A .2300A .2840 -.0090 .2930 437 ---- .3070B .2350A .2350A .2900 -.0095 .2995 438 ---- .3135B .2405A .2405A .2965 -.0095 .3060 439 ---- .3200B .2460A .2460A .3025 -.0100 .3125 440 ---- .3265B .2515A .2515A .3090 -.0100 .3190 441 ---- .3330B .2570A .2570A .3155 -.0100 .3255 442 ---- .3395B .2630A .2630A .3220 -.0100 .3320 443 ---- ---- ---- .2685A .3285 ---- ---- 445 ---- .3600B .2805A .2805A .3420 -.0100 .3520 450 ---- .3940B .3105A .3105A .3760 -.0110 .3870 455 ---- .4305B .3430A .3430A .4120 -.0115 .4235 460 ---- .4690B .3760A .3760A .4495 -.0115 .4610 465 ---- .5080B .4115A .4115A .4880 -.0120 .5000 470 ---- .5490B .4485A .4485A .5280 -.0120 .5400 475 ---- .5900B .4865A .4865A .5690 -.0120 .5810 480 ---- .6330B .5255A .5255A .6110 -.0120 .6230 485 ---- .6755B .5650A .5650A .6535 -.0125 .6660 490 ---- .7205B .6070A .6070A .6975 -.0120 .7095 495 ---- ---- .6485A .6485A .7420 -.0120 .7540 500 ---- .8105B .6915A .6915A .7870 -.0120 .7990 505 ---- ---- ---- ---- .8325 -.0125 .8450 510 ---- ---- ---- ---- .8790 -.0120 .8910 515 ---- ---- ---- ---- .9260 -.0120 .9380 520 ---- .9975B .8715A .8715A .9730 -.0120 .9850 525 ---- ---- ---- ---- 1.0205 -.0120 1.0325 530 ---- 1.0930B .9645A .9645A 1.0685 -.0115 1.0800 535 ---- ---- ---- ---- 1.1165 -.0120 1.1285 540 ---- 1.1900B 1.0590A 1.0590A 1.1650 -.0115 1.1765 545 ---- ---- ---- ---- 1.2135 -.0120 1.2255 550 ---- 1.2875B 1.1550A 1.1550A 1.2625 -.0115 1.2740 555 ---- ---- ---- ---- 1.3115 -.0115 1.3230 560 ---- ---- 1.2520A 1.2520A 1.3605 -.0120 1.3725 565 ---- ---- ---- ---- 1.4100 -.0115 1.4215 570 ---- ---- 1.3495A 1.3495A 1.4595 -.0115 1.4710 575 ---- ---- ---- ---- 1.5090 -.0115 1.5205 580 ---- ---- ---- ---- 1.5585 -.0120 1.5705 600 ---- ---- ---- ---- 1.7580 -.0120 1.7700 625 ---- ---- ---- ---- 2.0080 -.0120 2.0200 650 ---- ---- ---- ---- 2.2580 -.0120 2.2700 675 ---- ---- ---- ---- 2.5080 -.0120 2.5200 700 ---- ---- ---- ---- 2.7580 -.0120 2.7700 725 ---- ---- ---- ---- 3.0080 -.0120 3.0200 750 ---- ---- ---- ---- 3.2580 -.0120 3.2700 775 ---- ---- ---- ---- 3.5080 -.0120 3.5200 800 ---- ---- ---- ---- 3.7580 -.0120 3.7700 825 ---- ---- ---- ---- 4.0080 -.0120 4.0200 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 UNCH .0010 3 225 ---- ---- ---- ---- .0010 -.0005 .0015 20 230 ---- ---- ---- ---- .0010 -.0005 .0015 112 235 ---- ---- ---- ---- .0015 -.0005 .0020 11 240 ---- ---- ---- ---- .0015 -.0005 .0020 25 245 ---- ---- ---- ---- .0020 -.0005 .0025 250 ---- ---- ---- ---- .0025 -.0005 .0030 349 255 ---- ---- ---- ---- .0025 -.0005 .0030 25 260 ---- ---- ---- ---- .0030 -.0005 .0035 2 265 ---- ---- ---- ---- .0035 -.0005 .0040 270 ---- ---- ---- ---- .0045 UNCH .0045 210 275 ---- ---- ---- ---- .0050 UNCH .0050 156 280 ---- ---- ---- ---- .0055 UNCH .0055 2 285 ---- ---- ---- ---- .0065 UNCH .0065 400 290 ---- ---- ---- ---- .0075 UNCH .0075 14 30 295 ---- ---- ---- ---- .0085 +.0005 .0080 300 ---- ---- .0085A .0085A .0095 UNCH .0095 403 305 ---- ---- .0095A .0095A .0110 +.0005 .0105 310 ---- .0125B .0110A .0110A .0125 +.0005 .0120 2 315 ---- ---- .0120A .0120A .0145 +.0005 .0140 10 320 ---- .0165B .0135A .0135A .0165 +.0005 .0160 9 325 ---- .0190B .0155A .0155A .0185 +.0005 .0180 200 330 ---- .0220B .0175A .0175A .0215 +.0005 .0210 42 335 ---- .0255B .0200A .0200A .0245 UNCH .0245 5 340 .0270 .0295B .0230A .0295B .0280 -.0005 3 .0285 152 345 ---- .0340B .0265A .0265A .0325 -.0005 .0330 200 350 ---- .0395B .0305A .0305A .0375 -.0005 .0380 11 355 ---- .0460B .0350A .0350A .0435 -.0010 .0445 20 360 ---- .0535B .0405A .0405A .0500 -.0015 .0515 10 201 365 ---- .0615B .0465A .0465A .0580 -.0015 .0595 15 370 .0570 .0715B .0540A .0540A .0670 -.0020 10 .0690 10 375 ---- .0825B .0620A .0620A .0770 -.0025 .0795 19 380 ---- .0945B .0715A .0715A .0885 -.0030 .0915 350 361 385 ---- .1085B .0820A .0820A .1020 -.0030 .1050 12 390 .0975 .1240B .0940A .1240B .1165 -.0035 2 .1200 13 395 ---- .1410B .1070A .1070A .1325 -.0040 .1365 400 ---- .1595B .1220A .1220A .1505 -.0045 .1550 50 72 405 ---- .1795B .1380A .1380A .1695 -.0055 .1750 20 410 ---- .2015B .1555A .1555A .1910 -.0055 .1965 10 10 415 ---- .2250B .1750A .1750A .2135 -.0065 .2200 50 52 420 ---- .2505B .1960A .1960A .2375 -.0075 .2450 425 ---- .2770B .2180A .2180A .2635 -.0080 .2715 430 ---- .3055B .2425A .2425A .2910 -.0085 .2995 435 ---- .3350B .2675A .2675A .3200 -.0090 .3290 2 440 ---- .3665B .2945A .2945A .3505 -.0095 .3600 1 445 .3360 .3990B .3230A .3985B .3825 -.0100 5 .3925 450 ---- .4330B .3530A .3530A .4155 -.0105 .4260 455 ---- .4670B .3845A .3845A .4500 -.0110 .4610 460 ---- .5035B .4170A .4170A .4860 -.0110 .4970 465 ---- .5410B .4515A .4515A .5230 -.0115 .5345 470 ---- .5800B .4865A .4865A .5610 -.0120 .5730 475 ---- .6195B .5235A .5235A .6000 -.0125 .6125 480 ---- .6605B .5605A .5605A .6400 -.0125 .6525 485 ---- .7015B .5995A .5995A .6810 -.0125 .6935 490 ---- .7445B .6390A .6390A .7230 -.0125 .7355 495 ---- .7870B .6795A .6795A .7655 -.0130 .7785 500 ---- .8315B .7205A .7205A .8090 -.0125 .8215 505 ---- ---- .7630A .7630A .8530 -.0125 .8655 510 ---- ---- .8055A .8055A .8975 -.0125 .9100 515 ---- ---- .8490A .8490A .9425 -.0125 .9550 520 ---- 1.0120B .8935A .8935A .9880 -.0125 1.0005 525 ---- ---- ---- ---- 1.0340 -.0125 1.0465 530 ---- 1.1050B .9830A .9830A 1.0805 -.0125 1.0930 535 ---- ---- ---- ---- 1.1275 -.0125 1.1400 540 ---- 1.1995B 1.0750A 1.0750A 1.1745 -.0125 1.1870 545 ---- ---- ---- ---- 1.2225 -.0120 1.2345 550 ---- 1.2950B 1.1680A 1.1680A 1.2700 -.0120 1.2820 555 ---- ---- ---- ---- 1.3180 -.0125 1.3305 560 ---- 1.3915B 1.2620A 1.2620A 1.3665 -.0120 1.3785 565 ---- ---- ---- ---- 1.4150 -.0120 1.4270 570 ---- 1.4890B 1.3580A 1.3580A 1.4635 -.0120 1.4755 575 ---- ---- ---- ---- 1.5125 -.0120 1.5245 580 ---- 1.5870B 1.4545A 1.4545A 1.5615 -.0120 1.5735 600 ---- ---- 1.6500A 1.6500A 1.7590 -.0120 1.7710 625 ---- ---- ---- ---- 2.0080 -.0120 2.0200 650 ---- ---- ---- ---- 2.2580 -.0120 2.2700 675 ---- ---- ---- ---- 2.5080 -.0120 2.5200 700 ---- ---- ---- ---- 2.7580 -.0120 2.7700 725 ---- ---- ---- ---- 3.0080 -.0120 3.0200 750 ---- ---- ---- ---- 3.2580 -.0120 3.2700 775 ---- ---- ---- ---- 3.5080 -.0120 3.5200 800 ---- ---- ---- ---- 3.7580 -.0120 3.7700 825 ---- ---- ---- ---- 4.0080 -.0120 4.0200 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 .0020 .0025 .0020 .0025 .0005 UNCH 50 .0005 150 .0025 .0030 .0025 .0030 .0005 UNCH 50 .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 UNCH .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 1 255 ---- ---- ---- ---- .0060 -.0005 .0065 1 260 ---- ---- ---- ---- .0070 UNCH .0070 265 ---- ---- ---- ---- .0075 UNCH .0075 270 ---- ---- ---- ---- .0085 +.0005 .0080 275 ---- ---- ---- ---- .0095 +.0005 .0090 280 ---- ---- .0095A .0095A .0105 +.0005 .0100 10 285 ---- ---- .0105A .0105A .0115 +.0005 .0110 290 ---- ---- .0115A .0115A .0125 UNCH .0125 10 295 ---- .0155B .0130A .0130A .0145 +.0005 .0140 2 300 ---- .0160B .0140A .0140A .0160 +.0005 .0155 28 305 ---- .0185B .0160A .0160A .0180 +.0005 .0175 310 .0190 .0210B .0180A .0210B .0205 +.0005 5 .0200 5 5 315 .0255 .0255 .0200A .0250A .0235 +.0005 10 .0230 11 320 ---- .0275B .0230A .0230A .0265 UNCH .0265 10 325 .0330 .0330 .0260A .0315A .0305 +.0005 10 .0300 3 11 330 ---- .0365B .0290A .0290A .0345 UNCH .0345 1 335 ---- .0415B .0335A .0335A .0395 UNCH .0395 340 ---- .0470B .0380A .0380A .0450 -.0005 9 .0455 2 7 345 .0550 .0550 .0430A .0525A .0510 -.0010 10 .0520 110 350 ---- .0610B .0485A .0485A .0580 -.0010 .0590 3 355 ---- .0705B .0550A .0550A .0660 -.0015 .0675 181 171 360 ---- .0780B .0625A .0625A .0750 -.0015 .0765 5 321 365 ---- .0885B .0710A .0710A .0850 -.0020 .0870 20 370 .0815 .1000B .0805A .1000B .0960 -.0025 12 .0985 11 115 375 ---- .1130B .0905A .0905A .1080 -.0030 .1110 6 5 380 ---- .1275B .1025A .1025A .1215 -.0035 .1250 8 385 ---- .1430B .1150A .1150A .1365 -.0035 .1400 26 390 ---- .1600B .1290A .1290A .1530 -.0035 .1565 94 395 ---- .1785B .1440A .1440A .1710 -.0035 .1745 18 400 ---- .1985B .1605A .1605A .1900 -.0040 .1940 6 405 ---- .2195B .1785A .1785A .2105 -.0045 .2150 410 ---- .2425B .1975A .1975A .2325 -.0050 .2375 415 ---- .2665B .2185A .2185A .2560 -.0055 .2615 420 ---- .2920B .2400A .2400A .2805 -.0065 .2870 24 425 .3125 .3185B .2630A .2630A .3065 -.0075 2 .3140 430 ---- .3465B .2875A .2875A .3335 -.0085 10 .3420 5 5 435 ---- .3760B .3135A .3135A .3620 -.0095 .3715 440 ---- .4065B .3405A .3405A .3920 -.0100 .4020 445 ---- .4385B .3690A .3690A .4230 -.0105 .4335 450 ---- .4710B .3985A .3985A .4550 -.0115 .4665 455 .5005 .5050B .4290A .4960A .4885 -.0115 1 .5000 460 ---- .5390B .4615A .4615A .5230 -.0115 .5345 465 ---- .5750B .4945A .4945A .5585 -.0120 .5705 470 ---- .6120B .5280A .5280A .5950 -.0120 .6070 475 ---- .6505B .5635A .5635A .6325 -.0120 .6445 480 ---- .6895B .5995A .5995A .6710 -.0125 .6835 2 2 485 ---- .7290B .6365A .6365A .7100 -.0130 .7230 490 ---- .7700B .6750A .6750A .7505 -.0125 .7630 1 1 495 ---- .8105B .7140A .7140A .7910 -.0130 .8040 1 1 500 ---- .8535B .7535A .7535A .8325 -.0135 .8460 1 505 ---- .8955B .7950A .7950A .8750 -.0135 .8885 510 ---- .9385B .8355A .8355A .9180 -.0135 .9315 515 ---- .9825B .8775A .8775A .9615 -.0135 .9750 520 ---- 1.0285B .9195A .9195A 1.0055 -.0140 1.0195 525 ---- ---- .9630A .9630A 1.0500 -.0140 1.0640 530 ---- 1.1185B 1.0060A 1.0060A 1.0950 -.0140 1.1090 1 535 ---- ---- ---- ---- 1.1405 -.0140 1.1545 540 ---- 1.2105B 1.0955A 1.0955A 1.1865 -.0135 1.2000 545 ---- ---- ---- ---- 1.2330 -.0135 1.2465 550 ---- 1.3035B 1.1860A 1.1860A 1.2795 -.0135 1.2930 1 555 ---- ---- ---- ---- 1.3265 -.0130 1.3395 560 ---- 1.3980B 1.2780A 1.2780A 1.3735 -.0130 1.3865 1 565 ---- ---- ---- ---- 1.4210 -.0130 1.4340 570 1.4750 1.4930B 1.3715A 1.4720A 1.4690 -.0130 1 1.4820 1 575 ---- ---- ---- ---- 1.5170 -.0125 1.5295 580 ---- 1.5900B 1.4660A 1.4660A 1.5650 -.0130 1.5780 600 ---- 1.7845B 1.6575A 1.6575A 1.7595 -.0125 1.7720 625 ---- ---- ---- ---- 2.0060 -.0120 2.0180 650 ---- ---- ---- ---- 2.2550 -.0120 2.2670 675 ---- ---- ---- ---- 2.5050 -.0120 2.5170 700 ---- ---- ---- ---- 2.7550 -.0120 2.7670 725 ---- ---- ---- ---- 3.0050 -.0120 3.0170 750 ---- ---- ---- ---- 3.2550 -.0120 3.2670 775 ---- ---- ---- ---- 3.5050 -.0120 3.5170 800 ---- ---- ---- ---- 3.7550 -.0120 3.7670 825 ---- ---- ---- ---- 4.0050 -.0120 4.0170 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0020 -.0010 .0030 25 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0040 -.0010 .0050 230 ---- ---- ---- ---- .0050 -.0010 .0060 235 ---- ---- ---- ---- .0055 -.0010 .0065 23 240 ---- ---- ---- ---- .0060 -.0010 .0070 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 ---- ---- ---- ---- .0080 -.0005 .0085 255 ---- ---- ---- ---- .0090 -.0005 .0095 260 ---- ---- ---- ---- .0100 -.0005 .0105 65 265 ---- ---- ---- ---- .0110 -.0005 .0115 270 ---- ---- ---- ---- .0125 UNCH .0125 10 275 ---- ---- .0130A .0130A .0140 +.0005 .0135 280 ---- ---- .0145A .0145A .0155 +.0005 .0150 285 ---- ---- .0160A .0160A .0175 +.0005 .0170 290 ---- ---- .0175A .0175A .0195 +.0005 .0190 295 ---- ---- .0195A .0195A .0220 +.0010 .0210 50 300 ---- ---- .0215A .0215A .0245 +.0010 .0235 1 305 ---- ---- .0245A .0245A .0275 +.0010 .0265 310 ---- ---- .0270A .0270A .0305 +.0005 .0300 20 315 ---- ---- .0305A .0305A .0345 +.0005 .0340 6 320 ---- ---- .0340A .0340A .0385 UNCH .0385 1 325 ---- ---- .0380A .0380A .0435 UNCH .0435 1 330 ---- ---- .0425A .0425A .0490 -.0005 .0495 60 335 ---- ---- .0480A .0480A .0550 -.0010 .0560 340 ---- ---- .0535A .0535A .0615 -.0015 .0630 345 ---- ---- .0600A .0600A .0695 -.0015 .0710 65 350 ---- ---- .0670A .0670A .0775 -.0025 .0800 8 355 ---- .0900B .0750A .0750A .0870 -.0025 .0895 360 .0855 .1010B .0840A .1010B .0975 -.0030 4 .1005 2 365 ---- .1125B .0940A .0940A .1090 -.0030 .1120 370 ---- .1260B .1050A .1050A .1215 -.0035 .1250 300 375 ---- .1400B .1165A .1165A .1350 -.0040 .1390 8 380 ---- .1555B .1295A .1295A .1500 -.0040 .1540 21 385 ---- .1720B .1440A .1720B .1665 -.0040 .1705 8 8 390 ---- .1900B .1590A .1590A .1840 -.0045 .1885 502 395 .1930 .2095B .1755A .1755A .2025 -.0050 2 .2075 12 400 ---- .2300B .1930A .1930A .2225 -.0050 .2275 1 1 405 ---- .2520B .2120A .2120A .2435 -.0055 .2490 20 410 ---- .2750B .2320A .2320A .2660 -.0060 .2720 1 415 .2820 .2995B .2530A .2995B .2900 -.0060 2 .2960 3 420 .2800 .3255B .2755A .2755A .3145 -.0070 1 .3215 1 1 425 ---- .3520B .2990A .2990A .3410 -.0070 .3480 430 .3290 .3805B .3235A .3235A .3680 -.0080 21 .3760 1 7 435 ---- .4095B .3495A .3495A .3965 -.0085 .4050 440 ---- .4395B .3770A .3770A .4260 -.0095 .4355 445 ---- .4710B .4055A .4055A .4570 -.0100 .4670 8 8 450 ---- .5035B .4345A .4345A .4885 -.0105 .4990 455 ---- .5365B .4650A .4650A .5215 -.0110 .5325 460 ---- .5710B .4965A .4965A .5550 -.0115 .5665 465 ---- .6065B .5315A .5315A .5900 -.0115 .6015 470 ---- .6425B .5650A .5650A .6255 -.0120 .6375 475 ---- .6800B .5995A .5995A .6620 -.0125 .6745 480 ---- .7180B .6345A .6345A .6995 -.0125 .7120 485 ---- .7570B .6705A .6705A .7380 -.0125 .7505 490 ---- .7965B .7075A .7075A .7770 -.0125 .7895 495 ---- .8365B .7455A .7455A .8165 -.0130 .8295 500 ---- .8775B .7840A .7840A .8570 -.0130 .8700 505 ---- ---- .8235A .8235A .8980 -.0135 .9115 510 ---- ---- .8635A .8635A .9400 -.0135 .9535 515 ---- ---- .9045A .9045A .9825 -.0135 .9960 520 ---- 1.0480B .9455A .9455A 1.0250 -.0140 1.0390 525 ---- ---- ---- ---- 1.0685 -.0140 1.0825 530 ---- 1.1360B 1.0300A 1.0300A 1.1125 -.0140 1.1265 535 ---- ---- ---- ---- 1.1570 -.0140 1.1710 540 ---- 1.2260B 1.1165A 1.1165A 1.2020 -.0140 1.2160 545 ---- ---- ---- ---- 1.2470 -.0140 1.2610 550 ---- 1.3170B 1.2050A 1.2050A 1.2930 -.0140 1.3070 555 ---- ---- ---- ---- 1.3390 -.0135 1.3525 560 ---- 1.4095B 1.2945A 1.2945A 1.3850 -.0140 1.3990 565 ---- ---- ---- ---- 1.4320 -.0135 1.4455 570 ---- 1.5035B 1.3860A 1.3860A 1.4785 -.0140 1.4925 575 ---- ---- ---- ---- 1.5260 -.0135 1.5395 580 ---- 1.5980B 1.4785A 1.4785A 1.5735 -.0130 1.5865 600 ---- 1.7900B 1.6670A 1.6670A 1.7650 -.0130 1.7780 625 ---- ---- ---- ---- 2.0090 -.0125 2.0215 650 ---- ---- 2.1515A 2.1515A 2.2555 -.0125 2.2680 675 ---- ---- ---- ---- 2.5050 -.0120 2.5170 700 ---- ---- ---- ---- 2.7550 -.0120 2.7670 725 ---- ---- ---- ---- 3.0050 -.0120 3.0170 750 ---- ---- ---- ---- 3.2550 -.0120 3.2670 775 ---- ---- ---- ---- 3.5050 -.0120 3.5170 800 ---- ---- ---- ---- 3.7550 -.0120 3.7670 825 ---- ---- ---- ---- 4.0050 -.0120 4.0170 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0030 -.0015 .0045 220 ---- ---- ---- ---- .0055 -.0010 .0065 225 .0100 .0100 .0095A .0095A .0060 -.0010 2 .0070 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0080 -.0005 .0085 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0100 UNCH .0100 250 ---- ---- ---- ---- .0115 +.0005 .0110 255 ---- ---- ---- ---- .0125 +.0005 .0120 10 260 ---- ---- ---- ---- .0140 +.0010 .0130 265 ---- ---- ---- ---- .0155 +.0010 .0145 270 ---- ---- ---- ---- .0175 +.0015 .0160 275 ---- ---- ---- ---- .0195 +.0020 .0175 280 ---- ---- ---- ---- .0215 +.0020 .0195 285 ---- ---- ---- ---- .0240 +.0025 .0215 290 ---- ---- .0240A .0240A .0265 +.0020 .0245 295 ---- ---- .0265A .0265A .0295 +.0020 .0275 300 ---- ---- .0290A .0290A .0330 +.0025 .0305 305 ---- ---- .0325A .0325A .0365 +.0020 .0345 310 ---- ---- .0360A .0360A .0405 +.0015 .0390 315 ---- ---- .0400A .0400A .0450 +.0010 .0440 320 ---- ---- .0445A .0445A .0505 +.0010 .0495 325 ---- ---- .0500A .0500A .0560 UNCH .0560 330 ---- ---- .0560A .0560A .0625 -.0005 .0630 335 ---- ---- .0625A .0625A .0700 -.0005 .0705 340 ---- ---- .0695A .0695A .0775 -.0015 .0790 345 ---- ---- .0775A .0775A .0865 -.0020 .0885 350 ---- ---- .0860A .0860A .0960 -.0025 .0985 355 ---- ---- .0955A .0955A .1065 -.0025 .1090 360 ---- ---- .1055A .1055A .1180 -.0030 .1210 365 ---- ---- .1165A .1165A .1305 -.0030 .1335 370 ---- ---- .1285A .1285A .1440 -.0035 .1475 375 ---- ---- .1415A .1415A .1590 -.0035 .1625 3 380 ---- ---- .1545A .1545A .1745 -.0040 .1785 385 ---- .1965B .1695A .1695A .1915 -.0040 .1955 390 ---- .2150B .1855A .2150B .2095 -.0045 .2140 1 3 395 ---- .2350B .2030A .2350B .2290 -.0045 .2335 400 ---- .2565B .2210A .2565B .2495 -.0050 .2545 1 405 ---- .2790B .2405A .2790B .2715 -.0050 .2765 9 410 ---- .3025B .2610A .2610A .2940 -.0060 .3000 415 ---- .3270B .2830A .2830A .3180 -.0065 .3245 10 10 420 ---- .3530B .3055A .3055A .3435 -.0065 .3500 1 425 ---- .3800B .3295A .3295A .3695 -.0075 .3770 430 ---- .4080B .3545A .3545A .3970 -.0075 .4045 435 ---- .4370B .3820A .3820A .4255 -.0085 .4340 440 ---- .4675B .4090A .4090A .4545 -.0095 .4640 445 ---- .4980B .4375A .4375A .4850 -.0100 .4950 450 ---- .5290B .4665A .4665A .5165 -.0105 .5270 455 ---- .5620B .4970A .4970A .5490 -.0110 .5600 460 ---- .5960B .5280A .5280A .5825 -.0110 .5935 465 ---- .6310B .5605A .5605A .6165 -.0120 .6285 470 ---- .6665B .5965A .5965A .6515 -.0125 .6640 475 ---- .7030B .6305A .6305A .6875 -.0125 .7000 480 ---- .7405B .6650A .6650A .7245 -.0125 .7370 485 ---- .7785B .7010A .7010A .7620 -.0130 .7750 490 ---- .8170B .7370A .7370A .8000 -.0135 .8135 495 ---- .8565B .7745A .7745A .8390 -.0135 .8525 500 ---- .8970B .8125A .8125A .8785 -.0135 .8920 505 ---- .9375B .8510A .8510A .9190 -.0135 .9325 510 ---- ---- .8905A .8905A .9600 -.0135 .9735 515 ---- ---- .9300A .9300A 1.0015 -.0135 1.0150 520 ---- 1.0635B .9705A .9705A 1.0435 -.0140 1.0575 525 ---- ---- ---- ---- 1.0860 -.0140 1.1000 530 ---- 1.1500B 1.0535A 1.0535A 1.1295 -.0135 1.1430 535 ---- ---- ---- ---- 1.1730 -.0135 1.1865 540 ---- 1.2380B 1.1385A 1.1385A 1.2170 -.0135 1.2305 545 ---- ---- ---- ---- 1.2615 -.0135 1.2750 550 ---- 1.3280B 1.2250A 1.2250A 1.3060 -.0140 1.3200 555 ---- ---- ---- ---- 1.3515 -.0135 1.3650 560 ---- 1.4190B 1.3135A 1.3135A 1.3970 -.0135 1.4105 565 ---- ---- ---- ---- 1.4425 -.0140 1.4565 570 ---- 1.5115B 1.4030A 1.4030A 1.4890 -.0135 1.5025 575 ---- ---- ---- ---- 1.5355 -.0135 1.5490 580 ---- 1.6050B 1.4945A 1.4945A 1.5820 -.0135 1.5955 600 ---- 1.7945B 1.6800A 1.6800A 1.7715 -.0130 1.7845 625 ---- ---- ---- ---- 2.0125 -.0130 2.0255 650 ---- 2.2805B 2.1595A 2.1595A 2.2575 -.0125 2.2700 675 ---- ---- ---- ---- 2.5050 -.0125 2.5175 700 ---- ---- ---- ---- 2.7550 -.0120 2.7670 725 ---- ---- ---- ---- 3.0050 -.0120 3.0170 750 ---- ---- ---- ---- 3.2550 -.0120 3.2670 775 ---- ---- ---- ---- 3.5050 -.0120 3.5170 800 ---- ---- ---- ---- 3.7550 -.0120 3.7670 825 ---- ---- ---- ---- 4.0050 -.0120 4.0170 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0010 .0015 175 ---- ---- ---- ---- .0010 -.0020 .0030 200 ---- ---- ---- ---- .0030 -.0025 .0055 220 ---- ---- ---- ---- .0055 -.0025 .0080 225 ---- ---- ---- ---- .0065 -.0020 .0085 230 ---- ---- ---- ---- .0075 -.0020 .0095 235 ---- ---- ---- ---- .0090 -.0015 .0105 240 ---- ---- ---- ---- .0100 -.0015 .0115 245 ---- ---- ---- ---- .0115 -.0010 .0125 250 ---- ---- ---- ---- .0135 UNCH .0135 255 ---- ---- ---- ---- .0150 UNCH .0150 260 ---- ---- ---- ---- .0175 +.0010 .0165 265 ---- ---- ---- ---- .0195 +.0015 .0180 270 ---- ---- ---- ---- .0220 +.0020 .0200 275 ---- ---- ---- ---- .0250 +.0030 .0220 10 280 ---- ---- ---- ---- .0280 +.0035 .0245 285 ---- ---- ---- ---- .0310 +.0035 .0275 290 ---- ---- ---- ---- .0350 +.0040 .0310 295 ---- ---- .0340A .0340A .0385 +.0040 .0345 300 ---- ---- .0375A .0375A .0430 +.0040 .0390 305 ---- ---- .0415A .0415A .0475 +.0040 .0435 310 ---- ---- .0460A .0460A .0530 +.0040 .0490 315 ---- ---- .0510A .0510A .0585 +.0035 .0550 4 320 ---- ---- .0565A .0565A .0645 +.0025 .0620 325 ---- ---- .0630A .0630A .0710 +.0015 .0695 330 ---- ---- .0695A .0695A .0785 +.0010 .0775 335 ---- ---- .0770A .0770A .0865 UNCH .0865 340 ---- ---- .0855A .0855A .0955 -.0005 .0960 345 ---- ---- .0945A .0945A .1055 -.0010 .1065 350 ---- ---- .1040A .1040A .1160 -.0015 .1175 300 355 ---- ---- .1145A .1145A .1275 -.0020 .1295 360 ---- ---- .1260A .1260A .1405 -.0015 .1420 365 ---- ---- .1380A .1380A .1540 -.0020 .1560 370 ---- ---- .1510A .1510A .1685 -.0025 .1710 375 ---- ---- .1650A .1650A .1840 -.0025 .1865 380 ---- ---- .1800A .1800A .2010 -.0025 .2035 385 ---- ---- .1960A .1960A .2185 -.0030 .2215 390 ---- ---- .2130A .2130A .2375 -.0030 .2405 395 ---- ---- .2310A .2310A .2575 -.0030 .2605 2 400 ---- ---- .2500A .2500A .2785 -.0035 .2820 1 405 ---- ---- .2705A .2705A .3005 -.0040 .3045 1 410 ---- ---- .2920A .2920A .3235 -.0045 .3280 415 ---- ---- .3145A .3145A .3475 -.0050 .3525 1 420 ---- ---- .3380A .3380A .3730 -.0055 .3785 5 425 ---- .4055B .3625A .3625A .3990 -.0060 .4050 430 ---- .4335B .3880A .3880A .4265 -.0065 .4330 435 .4105 .4625B .4105 .4625B .4550 -.0070 5 .4620 440 ---- .4925B .4420A .4420A .4840 -.0075 .4915 445 ---- .5235B .4705A .4705A .5145 -.0080 .5225 450 ---- .5550B .5000A .5000A .5455 -.0085 .5540 455 ---- .5900B .5300A .5900B .5775 -.0095 .5870 460 ---- .6215B .5610A .5610A .6105 -.0100 .6205 465 ---- .6555B .5930A .5930A .6445 -.0100 .6545 470 ---- .6910B .6260A .6260A .6790 -.0105 .6895 475 ---- .7265B .6595A .6595A .7145 -.0110 .7255 480 ---- .7635B .6935A .6935A .7505 -.0115 .7620 485 ---- .8010B .7290A .7290A .7875 -.0115 .7990 490 ---- .8390B .7645A .7645A .8250 -.0120 .8370 495 ---- .8780B .8010A .8010A .8635 -.0120 .8755 500 ---- .9170B .8385A .8385A .9025 -.0120 .9145 505 ---- .9575B .8765A .8765A .9420 -.0120 .9540 510 ---- .9980B .9150A .9150A .9820 -.0125 .9945 515 ---- 1.0390B .9540A .9540A 1.0225 -.0130 1.0355 520 ---- 1.0810B .9940A .9940A 1.0640 -.0125 1.0765 525 ---- ---- 1.0345A 1.0345A 1.1060 -.0125 1.1185 530 ---- 1.1660B 1.0755A 1.0755A 1.1480 -.0125 1.1605 535 ---- ---- ---- ---- 1.1910 -.0125 1.2035 540 ---- 1.2525B 1.1585A 1.1585A 1.2340 -.0125 1.2465 545 ---- ---- ---- ---- 1.2775 -.0125 1.2900 550 ---- 1.3410B 1.2440A 1.2440A 1.3215 -.0125 1.3340 555 ---- ---- ---- ---- 1.3660 -.0125 1.3785 560 ---- 1.4310B 1.3305A 1.3305A 1.4110 -.0120 1.4230 565 ---- ---- ---- ---- 1.4560 -.0125 1.4685 570 ---- 1.5220B 1.4190A 1.4190A 1.5015 -.0120 1.5135 575 ---- ---- ---- ---- 1.5475 -.0120 1.5595 580 ---- 1.6140B 1.5085A 1.5085A 1.5935 -.0115 1.6050 600 ---- 1.8010B 1.6915A 1.6915A 1.7805 -.0110 1.7915 625 ---- ---- ---- ---- 2.0185 -.0110 2.0295 650 ---- 2.2825B 2.1655A 2.1655A 2.2610 -.0110 2.2720 675 ---- ---- ---- ---- 2.5070 -.0110 2.5180 700 ---- ---- ---- ---- 2.7550 -.0120 2.7670 725 ---- ---- ---- ---- 3.0050 -.0120 3.0170 750 ---- ---- ---- ---- 3.2550 -.0120 3.2670 775 ---- ---- ---- ---- 3.5050 -.0120 3.5170 800 ---- ---- ---- ---- 3.7550 -.0120 3.7670 825 ---- ---- ---- ---- 4.0050 -.0120 4.0170 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 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0090 -.0005 .0095 240 ---- ---- ---- ---- .0105 -.0005 .0110 245 ---- ---- ---- ---- .0125 -.0005 .0130 250 ---- ---- ---- ---- .0145 -.0005 .0150 255 ---- ---- ---- ---- .0165 -.0005 .0170 260 ---- ---- ---- ---- .0190 -.0005 .0195 265 ---- ---- ---- ---- .0215 -.0010 .0225 270 ---- ---- ---- ---- .0245 -.0010 .0255 275 ---- ---- ---- ---- .0280 -.0005 .0285 280 ---- ---- ---- ---- .0315 -.0005 .0320 285 ---- ---- .0355A .0355A .0355 -.0005 .0360 290 ---- ---- .0385A .0385A .0395 -.0010 .0405 295 ---- ---- .0425A .0425A .0445 -.0010 .0455 300 ---- ---- .0470A .0470A .0495 -.0010 .0505 305 ---- ---- .0520A .0520A .0555 -.0010 .0565 310 ---- ---- .0575A .0575A .0615 -.0010 .0625 315 ---- ---- .0635A .0635A .0680 -.0015 .0695 320 ---- ---- .0700A .0700A .0755 -.0015 .0770 325 ---- ---- .0770A .0770A .0835 -.0015 .0850 330 ---- ---- .0850A .0850A .0920 -.0015 .0935 335 ---- ---- .0935A .0935A .1010 -.0020 .1030 340 ---- ---- .1030A .1030A .1110 -.0025 .1135 345 ---- ---- .1130A .1130A .1220 -.0025 .1245 350 ---- ---- .1240A .1240A .1335 -.0030 .1365 355 ---- ---- .1355A .1355A .1460 -.0030 .1490 360 ---- ---- .1475A .1475A .1590 -.0040 .1630 365 ---- ---- .1610A .1610A .1735 -.0040 .1775 370 ---- ---- .1750A .1750A .1885 -.0050 .1935 375 ---- ---- .1900A .1900A .2045 -.0055 .2100 380 ---- ---- .2055A .2055A .2215 -.0065 .2280 385 ---- ---- .2225A .2225A .2395 -.0070 .2465 390 ---- ---- .2400A .2400A .2590 -.0075 .2665 395 ---- ---- .2590A .2590A .2790 -.0085 .2875 400 ---- ---- .2790A .2790A .3005 -.0085 .3090 405 ---- ---- .2995A .2995A .3225 -.0095 .3320 410 ---- ---- .3215A .3215A .3460 -.0100 .3560 415 ---- ---- .3445A .3445A .3705 -.0100 .3805 420 ---- ---- .3680A .3680A .3960 -.0105 .4065 425 ---- ---- .3930A .3930A .4225 -.0105 .4330 430 ---- ---- .4185A .4185A .4500 -.0110 .4610 435 ---- ---- .4455A .4455A .4785 -.0110 .4895 440 ---- ---- .4730A .4730A .5085 -.0105 .5190 445 ---- ---- .5015A .5015A .5390 -.0105 .5495 450 ---- ---- .5305A .5305A .5705 -.0105 .5810 455 ---- ---- .5610A .5610A .6025 -.0105 .6130 460 ---- ---- .5920A .5920A .6360 -.0105 .6465 465 ---- ---- .6235A .6235A .6700 -.0100 .6800 470 ---- ---- .6565A .6565A .7050 -.0095 .7145 475 ---- ---- .6895A .6895A .7405 -.0095 .7500 480 ---- ---- .7235A .7235A .7770 -.0090 .7860 485 ---- ---- .7585A .7585A .8135 -.0095 .8230 490 ---- ---- .7940A .7940A .8515 -.0085 .8600 495 ---- .8985B .8305A .8305A .8895 -.0085 .8980 500 ---- .9375B .8670A .8670A .9285 -.0085 .9370 505 ---- .9770B .9045A .9045A .9675 -.0085 .9760 510 ---- 1.0170B .9430A .9430A 1.0075 -.0085 1.0160 515 ---- 1.0580B .9815A .9815A 1.0475 -.0085 1.0560 520 ---- 1.0990B 1.0210A 1.0210A 1.0885 -.0085 1.0970 525 ---- ---- 1.0610A 1.0610A 1.1295 -.0090 1.1385 530 ---- 1.1830B 1.1010A 1.1010A 1.1715 -.0085 1.1800 535 ---- ---- 1.1420A 1.1420A 1.2135 -.0090 1.2225 540 ---- 1.2685B 1.1835A 1.1835A 1.2560 -.0090 1.2650 545 ---- ---- ---- ---- 1.2990 -.0090 1.3080 550 ---- 1.3555B 1.2675A 1.2675A 1.3425 -.0090 1.3515 555 ---- ---- ---- ---- 1.3860 -.0095 1.3955 560 ---- 1.4445B 1.3535A 1.3535A 1.4300 -.0095 1.4395 565 ---- ---- ---- ---- 1.4745 -.0095 1.4840 570 ---- 1.5345B 1.4405A 1.4405A 1.5190 -.0100 1.5290 575 ---- ---- ---- ---- 1.5640 -.0100 1.5740 580 ---- 1.6255B 1.5295A 1.5295A 1.6090 -.0105 1.6195 600 ---- 1.8110B 1.7105A 1.7105A 1.7930 -.0110 1.8040 625 ---- ---- ---- ---- 2.0280 -.0115 2.0395 650 ---- 2.2890B 2.1800A 2.1800A 2.2685 -.0115 2.2800 675 ---- ---- ---- ---- 2.5130 -.0120 2.5250 700 ---- ---- 2.6670A 2.6670A 2.7610 -.0120 2.7730 725 ---- ---- ---- ---- 3.0110 -.0120 3.0230 750 ---- ---- ---- ---- 3.2610 -.0120 3.2730 775 ---- ---- ---- ---- 3.5110 -.0120 3.5230 800 ---- ---- ---- ---- 3.7610 -.0120 3.7730 825 ---- ---- ---- ---- 4.0110 -.0120 4.0230 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0095 -.0005 .0100 230 ---- ---- ---- ---- .0110 -.0005 .0115 235 ---- ---- ---- ---- .0125 -.0005 .0130 240 ---- ---- ---- ---- .0145 -.0005 .0150 245 ---- ---- ---- ---- .0165 -.0005 .0170 250 ---- ---- ---- ---- .0190 -.0005 .0195 255 ---- ---- ---- ---- .0215 -.0010 .0225 260 ---- ---- ---- ---- .0245 -.0005 .0250 265 ---- ---- ---- ---- .0275 -.0010 .0285 270 ---- ---- ---- ---- .0310 -.0010 .0320 275 ---- ---- ---- ---- .0350 -.0010 .0360 280 ---- ---- .0395A .0395A .0390 -.0010 .0400 285 ---- ---- .0430A .0430A .0440 -.0005 .0445 290 ---- ---- .0475A .0475A .0490 -.0005 .0495 295 ---- ---- .0520A .0520A .0540 -.0010 .0550 300 ---- ---- .0570A .0570A .0600 -.0010 .0610 305 ---- ---- .0630A .0630A .0665 -.0010 .0675 310 ---- ---- .0690A .0690A .0735 -.0010 .0745 315 ---- ---- .0760A .0760A .0810 -.0010 .0820 320 ---- ---- .0835A .0835A .0890 -.0010 .0900 325 ---- ---- .0915A .0915A .0975 -.0015 .0990 330 ---- ---- .1005A .1005A .1070 -.0015 .1085 335 ---- ---- .1100A .1100A .1165 -.0020 .1185 340 ---- ---- .1200A .1200A .1275 -.0020 .1295 345 ---- ---- .1305A .1305A .1390 -.0025 .1415 350 ---- ---- .1425A .1425A .1510 -.0030 .1540 355 ---- ---- .1545A .1545A .1640 -.0035 .1675 360 ---- ---- .1675A .1675A .1780 -.0040 .1820 365 ---- ---- .1815A .1815A .1930 -.0045 .1975 370 ---- ---- .1965A .1965A .2085 -.0055 .2140 375 ---- ---- .2120A .2120A .2250 -.0060 .2310 380 ---- ---- .2285A .2285A .2430 -.0065 .2495 385 ---- ---- .2460A .2460A .2615 -.0070 .2685 390 ---- ---- .2640A .2640A .2810 -.0080 .2890 395 ---- ---- .2835A .2835A .3015 -.0085 .3100 400 ---- ---- .3035A .3035A .3230 -.0090 .3320 405 ---- ---- .3250A .3250A .3455 -.0095 .3550 410 ---- ---- .3470A .3470A .3690 -.0100 .3790 415 ---- ---- .3700A .3700A .3935 -.0105 .4040 40 420 ---- ---- .3945A .3945A .4190 -.0110 .4300 425 ---- ---- .4190A .4190A .4455 -.0115 .4570 430 ---- ---- .4450A .4450A .4730 -.0115 .4845 435 ---- ---- .4720A .4720A .5015 -.0115 .5130 440 ---- ---- .4995A .4995A .5310 -.0115 .5425 445 ---- ---- .5280A .5280A .5615 -.0115 .5730 450 ---- ---- .5570A .5570A .5925 -.0115 .6040 455 ---- ---- .5870A .5870A .6245 -.0115 .6360 460 ---- ---- .6180A .6180A .6575 -.0110 .6685 465 ---- ---- .6495A .6495A .6915 -.0105 .7020 470 ---- ---- .6815A .6815A .7260 -.0100 .7360 475 ---- ---- .7150A .7150A .7610 -.0100 .7710 480 ---- ---- .7485A .7485A .7970 -.0095 .8065 485 ---- ---- .7830A .7830A .8335 -.0095 .8430 490 ---- ---- .8180A .8180A .8710 -.0090 .8800 495 ---- ---- .8540A .8540A .9085 -.0090 .9175 500 ---- ---- .8900A .8900A .9470 -.0085 .9555 505 ---- ---- .9270A .9270A .9860 -.0080 .9940 510 ---- ---- .9650A .9650A 1.0250 -.0085 1.0335 515 ---- ---- 1.0030A 1.0030A 1.0650 -.0080 1.0730 520 ---- ---- 1.0420A 1.0420A 1.1055 -.0080 1.1135 525 ---- 1.1545B 1.0810A 1.0810A 1.1460 -.0080 1.1540 530 ---- 1.1960B 1.1210A 1.1210A 1.1875 -.0080 1.1955 535 ---- ---- 1.1610A 1.1610A 1.2290 -.0080 1.2370 540 ---- 1.2805B 1.2020A 1.2020A 1.2710 -.0080 1.2790 545 ---- ---- 1.2430A 1.2430A 1.3135 -.0080 1.3215 550 ---- 1.3670B 1.2850A 1.2850A 1.3565 -.0080 1.3645 555 ---- ---- ---- ---- 1.3995 -.0085 1.4080 560 ---- 1.4545B 1.3695A 1.3695A 1.4430 -.0085 1.4515 565 ---- ---- ---- ---- 1.4870 -.0085 1.4955 570 ---- 1.5435B 1.4555A 1.4555A 1.5310 -.0090 1.5400 575 ---- ---- ---- ---- 1.5755 -.0090 1.5845 580 ---- 1.6340B 1.5430A 1.5430A 1.6205 -.0090 1.6295 600 ---- 1.8175B 1.7215A 1.7215A 1.8020 -.0100 1.8120 625 ---- ---- ---- ---- 2.0350 -.0105 2.0455 650 ---- 2.2915B 2.1870A 2.1870A 2.2730 -.0110 2.2840 675 ---- ---- ---- ---- 2.5150 -.0120 2.5270 700 ---- ---- 2.6700A 2.6700A 2.7615 -.0120 2.7735 725 ---- ---- ---- ---- 3.0110 -.0120 3.0230 750 ---- ---- ---- ---- 3.2610 -.0120 3.2730 775 ---- ---- ---- ---- 3.5110 -.0120 3.5230 800 ---- ---- ---- ---- 3.7610 -.0120 3.7730 825 ---- ---- ---- ---- 4.0110 -.0120 4.0230 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0095 UNCH .0095 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0130 UNCH .0130 235 ---- ---- ---- ---- .0150 UNCH .0150 240 ---- ---- ---- ---- .0170 -.0005 .0175 245 ---- ---- ---- ---- .0195 -.0005 .0200 250 ---- ---- ---- ---- .0220 -.0010 .0230 255 ---- ---- ---- ---- .0250 -.0010 .0260 260 ---- ---- ---- ---- .0285 -.0010 .0295 265 ---- ---- ---- ---- .0320 -.0010 .0330 270 ---- ---- ---- ---- .0360 -.0010 .0370 275 ---- ---- ---- ---- .0405 -.0010 .0415 280 ---- ---- ---- ---- .0450 -.0015 .0465 285 ---- ---- ---- ---- .0500 -.0020 .0520 290 ---- ---- ---- ---- .0560 -.0015 .0575 295 ---- ---- ---- ---- .0620 -.0020 .0640 300 ---- ---- ---- ---- .0685 -.0020 .0705 305 ---- ---- ---- ---- .0755 -.0025 .0780 310 ---- ---- ---- ---- .0830 -.0025 .0855 315 ---- ---- ---- ---- .0910 -.0030 .0940 320 ---- ---- ---- ---- .0995 -.0035 .1030 325 ---- ---- ---- ---- .1090 -.0040 .1130 330 ---- ---- ---- ---- .1190 -.0045 .1235 335 ---- ---- .1335A .1335A .1295 -.0050 .1345 340 ---- ---- .1450A .1450A .1410 -.0055 .1465 345 ---- ---- .1570A .1570A .1530 -.0060 .1590 350 ---- ---- .1695A .1695A .1660 -.0065 .1725 355 ---- ---- .1830A .1830A .1800 -.0070 .1870 360 ---- ---- .1970A .1970A .1945 -.0075 .2020 365 ---- ---- .2120A .2120A .2100 -.0080 .2180 370 ---- ---- .2275A .2275A .2265 -.0085 2 .2350 2 2 375 ---- ---- .2440A .2440A .2435 -.0095 .2530 380 ---- ---- .2615A .2615A .2620 -.0100 .2720 385 ---- ---- .2795A .2795A .2810 -.0105 .2915 390 ---- ---- .2985A .2985A .3010 -.0110 .3120 395 ---- ---- .3185A .3185A .3220 -.0115 .3335 400 ---- ---- .3395A .3395A .3440 -.0120 .3560 405 ---- ---- .3610A .3610A .3670 -.0120 .3790 410 ---- ---- .3835A .3835A .3910 -.0125 .4035 415 ---- ---- .4070A .4070A .4160 -.0125 .4285 420 ---- ---- .4315A .4315A .4415 -.0130 .4545 425 ---- ---- .4565A .4565A .4685 -.0125 .4810 430 ---- ---- .4825A .4825A .4960 -.0125 .5085 435 ---- ---- .5090A .5090A .5245 -.0125 .5370 440 ---- ---- .5365A .5365A .5540 -.0125 .5665 445 ---- ---- .5650A .5650A .5845 -.0120 .5965 450 ---- ---- .5940A .5940A .6155 -.0120 .6275 455 ---- ---- .6240A .6240A .6475 -.0115 .6590 460 ---- ---- .6545A .6545A .6800 -.0115 .6915 465 ---- ---- .6860A .6860A .7135 -.0110 .7245 470 ---- ---- .7180A .7180A .7475 -.0110 .7585 475 ---- ---- .7505A .7505A .7825 -.0105 .7930 480 ---- ---- .7840A .7840A .8180 -.0100 .8280 485 ---- ---- .8180A .8180A .8540 -.0100 .8640 490 ---- ---- .8525A .8525A .8910 -.0095 .9005 495 ---- ---- .8880A .8880A .9280 -.0095 .9375 500 ---- ---- .9235A .9235A .9660 -.0090 .9750 505 ---- ---- .9600A .9600A 1.0045 -.0090 1.0135 510 ---- ---- .9975A .9975A 1.0435 -.0085 1.0520 515 ---- ---- 1.0350A 1.0350A 1.0830 -.0085 1.0915 520 ---- ---- 1.0730A 1.0730A 1.1225 -.0085 1.1310 525 ---- ---- 1.1115A 1.1115A 1.1630 -.0085 1.1715 530 ---- ---- 1.1510A 1.1510A 1.2040 -.0080 1.2120 535 ---- ---- 1.1905A 1.1905A 1.2450 -.0080 1.2530 540 ---- ---- 1.2305A 1.2305A 1.2865 -.0085 1.2950 545 ---- ---- 1.2710A 1.2710A 1.3285 -.0085 1.3370 550 ---- ---- 1.3120A 1.3120A 1.3710 -.0080 1.3790 555 ---- ---- ---- ---- 1.4135 -.0085 1.4220 560 ---- ---- 1.3955A 1.3955A 1.4565 -.0085 1.4650 565 ---- ---- ---- ---- 1.5000 -.0085 1.5085 570 ---- ---- 1.4800A 1.4800A 1.5435 -.0090 1.5525 575 ---- ---- ---- ---- 1.5875 -.0090 1.5965 580 ---- ---- 1.5660A 1.5660A 1.6320 -.0090 1.6410 600 ---- ---- 1.7420A 1.7420A 1.8120 -.0095 1.8215 625 ---- ---- ---- ---- 2.0425 -.0100 2.0525 650 ---- ---- 2.2020A 2.2020A 2.2780 -.0110 2.2890 675 ---- ---- ---- ---- 2.5185 -.0115 2.5300 700 ---- ---- 2.6810A 2.6810A 2.7630 -.0115 2.7745 725 ---- ---- ---- ---- 3.0110 -.0120 3.0230 750 ---- ---- ---- ---- 3.2610 -.0120 3.2730 775 ---- ---- ---- ---- 3.5110 -.0120 3.5230 800 ---- ---- ---- ---- 3.7610 -.0120 3.7730 825 ---- ---- ---- ---- 4.0110 -.0120 4.0230 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 ---- ---- ---- ---- .0025 -.0015 .0040 220 ---- ---- ---- ---- .0065 -.0020 .0085 225 ---- ---- ---- ---- .0080 -.0020 .0100 230 ---- ---- ---- ---- .0095 -.0025 .0120 235 ---- ---- ---- ---- .0110 -.0030 .0140 240 ---- ---- ---- ---- .0135 -.0030 .0165 245 ---- ---- ---- ---- .0155 -.0035 .0190 250 ---- ---- ---- ---- .0185 -.0035 .0220 255 ---- ---- ---- ---- .0215 -.0040 .0255 260 ---- ---- ---- ---- .0250 -.0045 .0295 265 ---- ---- ---- ---- .0290 -.0045 .0335 270 ---- ---- ---- ---- .0330 -.0055 .0385 275 ---- ---- ---- ---- .0380 -.0055 .0435 280 ---- ---- ---- ---- .0430 -.0060 .0490 285 ---- ---- ---- ---- .0485 -.0065 .0550 290 ---- ---- ---- ---- .0550 -.0070 .0620 295 ---- ---- ---- ---- .0620 -.0070 .0690 300 ---- ---- ---- ---- .0690 -.0080 .0770 305 ---- ---- ---- ---- .0770 -.0085 .0855 310 ---- ---- ---- ---- .0860 -.0085 .0945 315 ---- ---- ---- ---- .0950 -.0090 .1040 320 ---- ---- ---- ---- .1050 -.0090 .1140 325 ---- ---- ---- ---- .1160 -.0090 .1250 330 ---- ---- ---- ---- .1270 -.0100 .1370 335 ---- ---- ---- ---- .1390 -.0100 .1490 340 ---- ---- ---- ---- .1520 -.0105 .1625 345 ---- ---- ---- ---- .1655 -.0105 .1760 350 ---- ---- ---- ---- .1800 -.0105 .1905 355 ---- ---- ---- ---- .1950 -.0110 .2060 360 ---- ---- ---- ---- .2110 -.0110 .2220 365 ---- ---- ---- ---- .2275 -.0115 .2390 370 ---- ---- ---- ---- .2450 -.0115 .2565 375 ---- ---- ---- ---- .2635 -.0115 .2750 380 ---- ---- ---- ---- .2825 -.0115 .2940 385 ---- ---- ---- ---- .3025 -.0115 .3140 390 ---- ---- ---- ---- .3235 -.0115 .3350 395 ---- ---- ---- ---- .3450 -.0115 .3565 400 ---- ---- ---- ---- .3675 -.0115 .3790 405 ---- ---- ---- ---- .3905 -.0120 .4025 410 ---- ---- ---- ---- .4145 -.0120 .4265 415 ---- ---- ---- ---- .4395 -.0120 .4515 420 ---- ---- ---- ---- .4655 -.0120 .4775 425 ---- ---- ---- ---- .4920 -.0125 .5045 430 ---- ---- ---- ---- .5195 -.0125 .5320 435 ---- ---- ---- ---- .5475 -.0125 .5600 440 ---- ---- ---- ---- .5770 -.0125 .5895 445 ---- ---- ---- ---- .6065 -.0130 .6195 450 ---- ---- ---- ---- .6375 -.0125 .6500 455 ---- ---- ---- ---- .6685 -.0130 .6815 460 ---- ---- ---- ---- .7010 -.0130 .7140 465 ---- ---- ---- ---- .7335 -.0135 .7470 470 ---- ---- ---- ---- .7675 -.0130 .7805 475 ---- ---- ---- ---- .8015 -.0130 .8145 480 ---- ---- ---- ---- .8365 -.0130 .8495 485 ---- ---- ---- ---- .8720 -.0135 .8855 490 ---- ---- ---- ---- .9080 -.0135 .9215 495 ---- ---- ---- ---- .9445 -.0140 .9585 500 ---- ---- ---- ---- .9820 -.0135 .9955 505 ---- ---- ---- ---- 1.0200 -.0135 1.0335 510 ---- ---- ---- ---- 1.0580 -.0140 1.0720 515 ---- ---- ---- ---- 1.0970 -.0140 1.1110 520 ---- ---- ---- ---- 1.1365 -.0135 1.1500 525 ---- ---- ---- ---- 1.1765 -.0135 1.1900 530 ---- ---- ---- ---- 1.2165 -.0140 1.2305 535 ---- ---- ---- ---- 1.2575 -.0135 1.2710 540 ---- ---- ---- ---- 1.2985 -.0140 1.3125 545 ---- ---- ---- ---- 1.3400 -.0140 1.3540 550 ---- ---- ---- ---- 1.3820 -.0140 1.3960 555 ---- ---- ---- ---- 1.4240 -.0140 1.4380 560 ---- ---- ---- ---- 1.4670 -.0135 1.4805 565 ---- ---- ---- ---- 1.5100 -.0135 1.5235 570 ---- ---- ---- ---- 1.5530 -.0140 1.5670 575 ---- ---- ---- ---- 1.5970 -.0135 1.6105 600 ---- ---- ---- ---- 1.8200 -.0135 1.8335 625 ---- ---- ---- ---- 2.0495 -.0130 2.0625 650 ---- ---- ---- ---- 2.2850 -.0125 2.2975 675 ---- ---- ---- ---- 2.5255 -.0120 2.5375 700 ---- ---- ---- ---- 2.7710 -.0105 2.7815 725 ---- ---- ---- ---- 3.0200 -.0100 3.0300 750 ---- ---- ---- ---- 3.2700 -.0100 3.2800 775 ---- ---- ---- ---- 3.5200 -.0100 3.5300 800 ---- ---- ---- ---- 3.7700 -.0100 3.7800 825 ---- ---- ---- ---- 4.0200 -.0100 4.0300 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 ---- ---- ---- ---- .0010 -.0010 .0020 200 ---- ---- ---- ---- .0040 -.0015 .0055 220 ---- ---- ---- ---- .0090 -.0020 .0110 225 ---- ---- ---- ---- .0105 -.0025 .0130 230 ---- ---- ---- ---- .0125 -.0030 .0155 235 ---- ---- ---- ---- .0150 -.0030 .0180 240 ---- ---- ---- ---- .0175 -.0030 .0205 245 ---- ---- ---- ---- .0205 -.0035 .0240 250 ---- ---- ---- ---- .0235 -.0040 .0275 255 ---- ---- ---- ---- .0270 -.0045 .0315 260 ---- ---- ---- ---- .0315 -.0045 .0360 265 ---- ---- ---- ---- .0355 -.0055 .0410 270 ---- ---- ---- ---- .0405 -.0055 .0460 275 ---- ---- ---- ---- .0460 -.0060 .0520 280 ---- ---- ---- ---- .0520 -.0060 .0580 285 ---- ---- ---- ---- .0585 -.0065 .0650 290 ---- ---- ---- ---- .0655 -.0065 .0720 295 ---- ---- ---- ---- .0730 -.0070 .0800 300 ---- ---- ---- ---- .0810 -.0075 .0885 305 ---- ---- ---- ---- .0900 -.0075 .0975 310 ---- ---- ---- ---- .0990 -.0085 .1075 315 ---- ---- ---- ---- .1095 -.0080 .1175 320 ---- ---- ---- ---- .1200 -.0085 .1285 325 ---- ---- ---- ---- .1315 -.0090 .1405 330 ---- ---- ---- ---- .1435 -.0090 .1525 335 ---- ---- ---- ---- .1560 -.0095 .1655 340 ---- ---- ---- ---- .1695 -.0100 .1795 345 ---- ---- ---- ---- .1840 -.0100 .1940 350 ---- ---- ---- ---- .1990 -.0100 .2090 355 ---- ---- ---- ---- .2145 -.0105 .2250 360 ---- ---- ---- ---- .2310 -.0105 .2415 4 365 ---- ---- ---- ---- .2485 -.0105 .2590 370 ---- ---- ---- ---- .2665 -.0105 .2770 375 ---- ---- ---- ---- .2850 -.0105 .2955 380 ---- ---- ---- ---- .3050 -.0105 .3155 385 ---- ---- ---- ---- .3250 -.0105 .3355 390 ---- ---- ---- ---- .3460 -.0110 .3570 395 ---- ---- ---- ---- .3680 -.0110 .3790 400 ---- ---- ---- ---- .3910 -.0105 .4015 405 ---- ---- ---- ---- .4145 -.0105 .4250 410 ---- ---- ---- ---- .4385 -.0110 .4495 415 ---- ---- ---- ---- .4635 -.0110 .4745 420 ---- ---- ---- ---- .4895 -.0110 .5005 425 ---- ---- ---- ---- .5165 -.0105 .5270 430 ---- ---- ---- ---- .5435 -.0110 .5545 435 ---- ---- ---- ---- .5720 -.0110 .5830 440 ---- ---- ---- ---- .6010 -.0110 .6120 445 ---- ---- ---- ---- .6305 -.0110 .6415 450 ---- ---- ---- ---- .6610 -.0110 .6720 455 ---- ---- ---- ---- .6925 -.0110 .7035 460 ---- ---- ---- ---- .7245 -.0110 .7355 465 ---- ---- ---- ---- .7570 -.0110 .7680 470 ---- ---- ---- ---- .7900 -.0110 .8010 475 ---- ---- ---- ---- .8240 -.0110 .8350 480 ---- ---- ---- ---- .8585 -.0110 .8695 485 ---- ---- ---- ---- .8935 -.0110 .9045 490 ---- ---- ---- ---- .9295 -.0110 .9405 495 ---- ---- ---- ---- .9655 -.0115 .9770 500 ---- ---- ---- ---- 1.0025 -.0110 1.0135 505 ---- ---- ---- ---- 1.0400 -.0110 1.0510 510 ---- ---- ---- ---- 1.0780 -.0110 1.0890 515 ---- ---- ---- ---- 1.1160 -.0115 1.1275 520 ---- ---- ---- ---- 1.1550 -.0110 1.1660 525 ---- ---- ---- ---- 1.1945 -.0110 1.2055 530 ---- ---- ---- ---- 1.2340 -.0115 1.2455 535 ---- ---- ---- ---- 1.2745 -.0110 1.2855 540 ---- ---- ---- ---- 1.3150 -.0110 1.3260 545 ---- ---- ---- ---- 1.3560 -.0110 1.3670 550 ---- ---- ---- ---- 1.3975 -.0110 1.4085 555 ---- ---- ---- ---- 1.4390 -.0115 1.4505 560 ---- ---- ---- ---- 1.4815 -.0110 1.4925 565 ---- ---- ---- ---- 1.5240 -.0110 1.5350 570 ---- ---- ---- ---- 1.5665 -.0115 1.5780 575 ---- ---- ---- ---- 1.6100 -.0110 1.6210 600 ---- ---- ---- ---- 1.8300 -.0115 1.8415 625 ---- ---- ---- ---- 2.0575 -.0110 2.0685 650 ---- ---- ---- ---- 2.2905 -.0110 2.3015 675 ---- ---- ---- ---- 2.5290 -.0110 2.5400 700 ---- ---- ---- ---- 2.7725 -.0105 2.7830 725 ---- ---- ---- ---- 3.0200 -.0100 3.0300 750 ---- ---- ---- ---- 3.2700 -.0100 3.2800 775 ---- ---- ---- ---- 3.5200 -.0100 3.5300 800 ---- ---- ---- ---- 3.7700 -.0100 3.7800 825 ---- ---- ---- ---- 4.0200 -.0100 4.0300 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0055 -.0020 .0075 220 ---- ---- ---- ---- .0115 -.0030 .0145 225 ---- ---- ---- ---- .0140 -.0030 .0170 230 ---- ---- ---- ---- .0160 -.0040 .0200 235 ---- ---- ---- ---- .0190 -.0040 .0230 240 ---- ---- ---- ---- .0220 -.0045 .0265 245 ---- ---- ---- ---- .0255 -.0045 .0300 250 ---- ---- ---- ---- .0290 -.0055 .0345 255 ---- ---- ---- ---- .0335 -.0055 .0390 260 ---- ---- ---- ---- .0380 -.0060 .0440 265 ---- ---- ---- ---- .0430 -.0065 .0495 270 ---- ---- ---- ---- .0485 -.0070 .0555 275 ---- ---- ---- ---- .0545 -.0075 .0620 280 ---- ---- ---- ---- .0615 -.0075 .0690 285 ---- ---- ---- ---- .0685 -.0080 .0765 290 ---- ---- ---- ---- .0760 -.0085 .0845 295 ---- ---- ---- ---- .0845 -.0085 .0930 300 ---- ---- ---- ---- .0935 -.0085 .1020 305 ---- ---- ---- ---- .1030 -.0090 .1120 310 ---- ---- ---- ---- .1130 -.0095 .1225 315 ---- ---- ---- ---- .1235 -.0100 .1335 320 ---- ---- ---- ---- .1350 -.0100 .1450 325 ---- ---- ---- ---- .1470 -.0105 .1575 330 ---- ---- ---- ---- .1600 -.0105 .1705 335 ---- ---- ---- ---- .1735 -.0105 .1840 340 ---- ---- ---- ---- .1875 -.0110 .1985 345 ---- ---- ---- ---- .2025 -.0110 .2135 350 ---- ---- ---- ---- .2180 -.0115 .2295 355 ---- ---- ---- ---- .2345 -.0110 .2455 360 ---- ---- ---- ---- .2515 -.0115 .2630 365 ---- ---- ---- ---- .2695 -.0110 .2805 370 ---- ---- ---- ---- .2880 -.0110 .2990 375 ---- ---- ---- ---- .3070 -.0115 .3185 380 ---- ---- ---- ---- .3270 -.0115 .3385 385 ---- ---- ---- ---- .3480 -.0115 .3595 390 ---- ---- ---- ---- .3695 -.0110 .3805 395 ---- ---- ---- ---- .3920 -.0110 .4030 400 ---- ---- ---- ---- .4150 -.0110 .4260 405 ---- ---- ---- ---- .4385 -.0110 .4495 410 ---- ---- ---- ---- .4630 -.0110 .4740 415 ---- ---- ---- ---- .4885 -.0110 .4995 420 ---- ---- ---- ---- .5145 -.0110 .5255 425 ---- ---- ---- ---- .5415 -.0105 .5520 430 ---- ---- ---- ---- .5690 -.0105 .5795 435 ---- ---- ---- ---- .5970 -.0110 .6080 440 ---- ---- ---- ---- .6260 -.0110 .6370 445 ---- ---- ---- ---- .6560 -.0105 .6665 450 ---- ---- ---- ---- .6860 -.0110 .6970 455 ---- ---- ---- ---- .7175 -.0105 .7280 460 ---- ---- ---- ---- .7490 -.0110 .7600 465 ---- ---- ---- ---- .7815 -.0110 .7925 470 ---- ---- ---- ---- .8145 -.0110 .8255 475 ---- ---- ---- ---- .8480 -.0110 .8590 480 ---- ---- ---- ---- .8825 -.0105 .8930 485 ---- ---- ---- ---- .9170 -.0110 .9280 490 ---- ---- ---- ---- .9525 -.0110 .9635 495 ---- ---- ---- ---- .9885 -.0110 .9995 500 ---- ---- ---- ---- 1.0250 -.0110 1.0360 505 ---- ---- ---- ---- 1.0620 -.0110 1.0730 510 ---- ---- ---- ---- 1.0995 -.0110 1.1105 515 ---- ---- ---- ---- 1.1370 -.0115 1.1485 520 ---- ---- ---- ---- 1.1755 -.0115 1.1870 525 ---- ---- ---- ---- 1.2145 -.0115 1.2260 530 ---- ---- ---- ---- 1.2540 -.0115 1.2655 535 ---- ---- ---- ---- 1.2935 -.0115 1.3050 540 ---- ---- ---- ---- 1.3340 -.0115 1.3455 545 ---- ---- ---- ---- 1.3745 -.0115 1.3860 550 ---- ---- ---- ---- 1.4150 -.0120 1.4270 555 ---- ---- ---- ---- 1.4565 -.0115 1.4680 575 ---- ---- ---- ---- 1.6250 -.0120 1.6370 600 ---- ---- ---- ---- 1.8430 -.0115 1.8545 625 ---- ---- ---- ---- 2.0680 -.0115 2.0795 650 ---- ---- ---- ---- 2.2985 -.0115 2.3100 675 ---- ---- ---- ---- 2.5345 -.0110 2.5455 700 ---- ---- ---- ---- 2.7755 -.0110 2.7865 725 ---- ---- ---- ---- 3.0210 -.0100 3.0310 750 ---- ---- ---- ---- 3.2700 -.0100 3.2800 775 ---- ---- ---- ---- 3.5200 -.0100 3.5300 800 ---- ---- ---- ---- 3.7700 -.0100 3.7800 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0160 -.0005 .0165 225 ---- ---- ---- ---- .0295 -.0015 .0310 230 ---- ---- ---- ---- .0330 -.0015 .0345 235 ---- ---- ---- ---- .0370 -.0015 .0385 240 ---- ---- ---- ---- .0410 -.0020 .0430 245 ---- ---- ---- ---- .0455 -.0020 .0475 250 ---- ---- ---- ---- .0505 -.0020 .0525 255 ---- ---- ---- ---- .0555 -.0020 .0575 260 ---- ---- ---- ---- .0610 -.0020 .0630 265 ---- ---- ---- ---- .0670 -.0020 .0690 270 ---- ---- ---- ---- .0730 -.0025 .0755 275 ---- ---- ---- ---- .0800 -.0025 .0825 280 ---- ---- ---- ---- .0870 -.0025 .0895 285 ---- ---- ---- ---- .0945 -.0030 .0975 290 ---- ---- ---- ---- .1025 -.0030 .1055 295 ---- ---- ---- ---- .1110 -.0035 .1145 300 ---- ---- ---- ---- .1200 -.0035 .1235 305 ---- ---- ---- ---- .1295 -.0035 .1330 310 ---- ---- ---- ---- .1395 -.0040 .1435 315 ---- ---- ---- ---- .1500 -.0045 .1545 320 ---- ---- ---- ---- .1615 -.0040 .1655 325 ---- ---- ---- ---- .1735 -.0045 .1780 330 ---- ---- ---- ---- .1860 -.0045 .1905 335 ---- ---- ---- ---- .1990 -.0050 .2040 340 ---- ---- ---- ---- .2130 -.0050 .2180 345 ---- ---- ---- ---- .2275 -.0055 .2330 350 ---- ---- ---- ---- .2430 -.0055 .2485 355 ---- ---- ---- ---- .2590 -.0055 .2645 360 ---- ---- ---- ---- .2760 -.0055 .2815 365 ---- ---- ---- ---- .2935 -.0060 .2995 370 ---- ---- ---- ---- .3120 -.0060 .3180 375 ---- ---- ---- ---- .3310 -.0065 .3375 380 ---- ---- ---- ---- .3510 -.0065 .3575 385 ---- ---- ---- ---- .3715 -.0070 .3785 390 ---- ---- ---- ---- .3930 -.0070 .4000 395 ---- ---- ---- ---- .4155 -.0070 .4225 400 ---- ---- ---- ---- .4385 -.0075 .4460 405 ---- ---- ---- ---- .4625 -.0075 .4700 410 ---- ---- ---- ---- .4870 -.0075 .4945 415 ---- ---- ---- ---- .5125 -.0080 .5205 420 ---- ---- ---- ---- .5385 -.0080 .5465 425 ---- ---- ---- ---- .5655 -.0080 .5735 430 ---- ---- ---- ---- .5930 -.0085 .6015 435 ---- ---- ---- ---- .6215 -.0085 .6300 440 ---- ---- ---- ---- .6505 -.0090 .6595 445 ---- ---- ---- ---- .6805 -.0085 .6890 450 ---- ---- ---- ---- .7110 -.0090 .7200 455 ---- ---- ---- ---- .7420 -.0090 .7510 460 ---- ---- ---- ---- .7740 -.0090 .7830 465 ---- ---- ---- ---- .8065 -.0090 .8155 470 ---- ---- ---- ---- .8395 -.0095 .8490 475 ---- ---- ---- ---- .8730 -.0095 .8825 480 ---- ---- ---- ---- .9075 -.0095 .9170 485 ---- ---- ---- ---- .9425 -.0095 .9520 490 ---- ---- ---- ---- .9775 -.0100 .9875 495 ---- ---- ---- ---- 1.0135 -.0100 1.0235 500 ---- ---- ---- ---- 1.0500 -.0100 1.0600 505 ---- ---- ---- ---- 1.0870 -.0100 1.0970 510 ---- ---- ---- ---- 1.1245 -.0100 1.1345 515 ---- ---- ---- ---- 1.1625 -.0095 1.1720 520 ---- ---- ---- ---- 1.2005 -.0100 1.2105 525 ---- ---- ---- ---- 1.2395 -.0100 1.2495 530 ---- ---- ---- ---- 1.2785 -.0100 1.2885 535 ---- ---- ---- ---- 1.3180 -.0100 1.3280 540 ---- ---- ---- ---- 1.3580 -.0100 1.3680 545 ---- ---- ---- ---- 1.3985 -.0100 1.4085 550 ---- ---- ---- ---- 1.4390 -.0105 1.4495 555 ---- ---- ---- ---- 1.4800 -.0105 1.4905 575 ---- ---- ---- ---- 1.6480 -.0105 1.6585 600 ---- ---- ---- ---- 1.8645 -.0105 1.8750 625 ---- ---- ---- ---- 2.0875 -.0105 2.0980 650 ---- ---- ---- ---- 2.3165 -.0105 2.3270 675 ---- ---- ---- ---- 2.5505 -.0100 2.5605 700 ---- ---- ---- ---- 2.7885 -.0105 2.7990 725 ---- ---- ---- ---- 3.0310 -.0100 3.0410 750 ---- ---- ---- ---- 3.2770 -.0100 3.2870 775 ---- ---- ---- ---- 3.5260 -.0100 3.5360 800 ---- ---- ---- ---- 3.7760 -.0100 3.7860 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 ---- ---- ---- ---- .0110 -.0005 .0115 175 ---- ---- ---- ---- .0205 -.0005 .0210 200 ---- ---- ---- ---- .0335 -.0015 .0350 225 ---- ---- ---- ---- .0515 -.0015 .0530 230 ---- ---- ---- ---- .0555 -.0020 .0575 235 ---- ---- ---- ---- .0600 -.0020 .0620 240 ---- ---- ---- ---- .0645 -.0020 .0665 245 ---- ---- ---- ---- .0695 -.0020 .0715 250 ---- ---- ---- ---- .0745 -.0025 .0770 255 ---- ---- ---- ---- .0800 -.0025 .0825 260 ---- ---- ---- ---- .0855 -.0025 .0880 265 ---- ---- ---- ---- .0915 -.0025 .0940 270 ---- ---- ---- ---- .0975 -.0030 .1005 275 ---- ---- ---- ---- .1040 -.0030 .1070 280 ---- ---- ---- ---- .1110 -.0030 .1140 285 ---- ---- ---- ---- .1180 -.0035 .1215 290 ---- ---- ---- ---- .1255 -.0035 .1290 295 ---- ---- ---- ---- .1335 -.0035 .1370 300 ---- ---- ---- ---- .1420 -.0035 .1455 305 ---- ---- ---- ---- .1510 -.0035 .1545 310 ---- ---- ---- ---- .1600 -.0045 .1645 315 ---- ---- ---- ---- .1700 -.0045 .1745 320 ---- ---- ---- ---- .1805 -.0045 .1850 325 ---- ---- ---- ---- .1920 -.0045 .1965 330 ---- ---- ---- ---- .2035 -.0050 .2085 335 ---- ---- ---- ---- .2160 -.0050 .2210 340 ---- ---- ---- ---- .2295 -.0050 .2345 345 ---- ---- ---- ---- .2435 -.0055 .2490 350 ---- ---- ---- ---- .2585 -.0055 .2640 355 ---- ---- ---- ---- .2745 -.0055 .2800 360 ---- ---- ---- ---- .2910 -.0060 .2970 365 ---- ---- ---- ---- .3085 -.0065 .3150 370 ---- ---- ---- ---- .3270 -.0065 .3335 375 ---- ---- ---- ---- .3465 -.0065 .3530 380 ---- ---- ---- ---- .3665 -.0070 .3735 385 ---- ---- ---- ---- .3880 -.0070 .3950 390 ---- ---- ---- ---- .4100 -.0070 .4170 395 ---- ---- ---- ---- .4330 -.0070 .4400 400 ---- ---- ---- ---- .4565 -.0075 .4640 405 ---- ---- ---- ---- .4815 -.0075 .4890 410 ---- ---- ---- ---- .5070 -.0075 .5145 415 ---- ---- ---- ---- .5335 -.0075 .5410 420 ---- ---- ---- ---- .5605 -.0080 .5685 425 ---- ---- ---- ---- .5885 -.0080 .5965 430 ---- ---- ---- ---- .6170 -.0085 .6255 435 ---- ---- ---- ---- .6465 -.0085 .6550 440 ---- ---- ---- ---- .6770 -.0085 .6855 445 ---- ---- ---- ---- .7080 -.0090 .7170 450 ---- ---- ---- ---- .7400 -.0085 .7485 455 ---- ---- ---- ---- .7725 -.0090 .7815 460 ---- ---- ---- ---- .8055 -.0090 .8145 465 ---- ---- ---- ---- .8395 -.0090 .8485 470 ---- ---- ---- ---- .8740 -.0090 .8830 475 ---- ---- ---- ---- .9090 -.0095 .9185 480 ---- ---- ---- ---- .9445 -.0095 .9540 485 ---- ---- ---- ---- .9810 -.0095 .9905 490 ---- ---- ---- ---- 1.0175 -.0100 1.0275 495 ---- ---- ---- ---- 1.0550 -.0095 1.0645 500 ---- ---- ---- ---- 1.0930 -.0095 1.1025 505 ---- ---- ---- ---- 1.1310 -.0100 1.1410 510 ---- ---- ---- ---- 1.1700 -.0100 1.1800 515 ---- ---- ---- ---- 1.2095 -.0095 1.2190 520 ---- ---- ---- ---- 1.2490 -.0100 1.2590 525 ---- ---- ---- ---- 1.2890 -.0100 1.2990 550 ---- ---- ---- ---- 1.4950 -.0100 1.5050 575 ---- ---- ---- ---- 1.7085 -.0105 1.7190 600 ---- ---- ---- ---- 1.9280 -.0105 1.9385 625 ---- ---- ---- ---- 2.1520 -.0105 2.1625 650 ---- ---- ---- ---- 2.3805 -.0100 2.3905 675 ---- ---- ---- ---- 2.6120 -.0100 2.6220 700 ---- ---- ---- ---- 2.8465 -.0100 2.8565 725 ---- ---- ---- ---- 3.0830 -.0105 3.0935 750 ---- ---- ---- ---- 3.3220 -.0105 3.3325 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 -.0005 .0080 150 ---- ---- ---- ---- .0150 -.0005 .0155 175 ---- ---- ---- ---- .0255 -.0010 .0265 200 ---- ---- ---- ---- .0405 -.0015 .0420 225 ---- ---- ---- ---- .0600 -.0020 .0620 230 ---- ---- ---- ---- .0645 -.0020 .0665 235 ---- ---- ---- ---- .0690 -.0025 .0715 240 ---- ---- ---- ---- .0740 -.0025 .0765 245 ---- ---- ---- ---- .0790 -.0025 .0815 250 ---- ---- ---- ---- .0845 -.0025 .0870 255 ---- ---- ---- ---- .0900 -.0030 .0930 260 ---- ---- ---- ---- .0960 -.0030 .0990 265 ---- ---- ---- ---- .1020 -.0030 .1050 270 ---- ---- ---- ---- .1085 -.0030 .1115 275 ---- ---- ---- ---- .1155 -.0030 .1185 280 ---- ---- ---- ---- .1225 -.0035 .1260 285 ---- ---- ---- ---- .1300 -.0035 .1335 290 ---- ---- ---- ---- .1380 -.0035 .1415 295 ---- ---- ---- ---- .1465 -.0035 .1500 300 ---- ---- ---- ---- .1550 -.0040 .1590 305 ---- ---- ---- ---- .1645 -.0040 .1685 310 ---- ---- ---- ---- .1740 -.0045 .1785 315 ---- ---- ---- ---- .1845 -.0045 .1890 320 ---- ---- ---- ---- .1955 -.0045 .2000 325 ---- ---- ---- ---- .2070 -.0050 .2120 330 ---- ---- ---- ---- .2190 -.0050 .2240 335 ---- ---- ---- ---- .2320 -.0055 .2375 340 ---- ---- ---- ---- .2460 -.0050 .2510 345 ---- ---- ---- ---- .2605 -.0055 .2660 350 ---- ---- ---- ---- .2760 -.0055 .2815 355 ---- ---- ---- ---- .2920 -.0060 .2980 360 ---- ---- ---- ---- .3090 -.0060 .3150 365 ---- ---- ---- ---- .3270 -.0065 .3335 370 ---- ---- ---- ---- .3460 -.0065 .3525 375 ---- ---- ---- ---- .3655 -.0070 .3725 380 ---- ---- ---- ---- .3860 -.0070 .3930 385 ---- ---- ---- ---- .4075 -.0070 .4145 390 ---- ---- ---- ---- .4300 -.0070 .4370 395 ---- ---- ---- ---- .4530 -.0075 .4605 400 ---- ---- ---- ---- .4770 -.0075 .4845 405 ---- ---- ---- ---- .5020 -.0075 .5095 410 ---- ---- ---- ---- .5275 -.0080 .5355 415 ---- ---- ---- ---- .5540 -.0080 .5620 420 ---- ---- ---- ---- .5810 -.0085 .5895 425 ---- ---- ---- ---- .6090 -.0085 .6175 430 ---- ---- ---- ---- .6380 -.0080 .6460 435 ---- ---- ---- ---- .6670 -.0085 .6755 440 ---- ---- ---- ---- .6975 -.0085 .7060 445 ---- ---- ---- ---- .7280 -.0090 .7370 450 ---- ---- ---- ---- .7600 -.0085 .7685 455 ---- ---- ---- ---- .7920 -.0090 .8010 460 ---- ---- ---- ---- .8250 -.0090 .8340 465 ---- ---- ---- ---- .8585 -.0090 .8675 470 ---- ---- ---- ---- .8925 -.0095 .9020 475 ---- ---- ---- ---- .9275 -.0090 .9365 480 ---- ---- ---- ---- .9625 -.0095 .9720 485 ---- ---- ---- ---- .9985 -.0095 1.0080 490 ---- ---- ---- ---- 1.0350 -.0095 1.0445 495 ---- ---- ---- ---- 1.0720 -.0095 1.0815 500 ---- ---- ---- ---- 1.1095 -.0095 1.1190 505 ---- ---- ---- ---- 1.1470 -.0100 1.1570 510 ---- ---- ---- ---- 1.1855 -.0100 1.1955 515 ---- ---- ---- ---- 1.2245 -.0095 1.2340 520 ---- ---- ---- ---- 1.2635 -.0100 1.2735 525 ---- ---- ---- ---- 1.3030 -.0100 1.3130 550 ---- ---- ---- ---- 1.5070 -.0100 1.5170 575 ---- ---- ---- ---- 1.7180 -.0105 1.7285 600 ---- ---- ---- ---- 1.9355 -.0105 1.9460 625 ---- ---- ---- ---- 2.1580 -.0100 2.1680 650 ---- ---- ---- ---- 2.3845 -.0105 2.3950 675 ---- ---- ---- ---- 2.6145 -.0105 2.6250 700 ---- ---- ---- ---- 2.8480 -.0105 2.8585 725 ---- ---- ---- ---- 3.0840 -.0105 3.0945 750 ---- ---- ---- ---- 3.3225 -.0105 3.3330 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 -.0005 .0095 150 ---- ---- ---- ---- .0175 -.0005 .0180 175 ---- ---- ---- ---- .0300 -.0010 .0310 200 ---- ---- ---- ---- .0465 -.0015 .0480 225 ---- ---- ---- ---- .0680 -.0020 .0700 230 ---- ---- ---- ---- .0730 -.0020 .0750 235 ---- ---- ---- ---- .0780 -.0025 .0805 240 ---- ---- ---- ---- .0835 -.0025 .0860 245 ---- ---- ---- ---- .0890 -.0025 .0915 250 ---- ---- ---- ---- .0950 -.0025 .0975 255 ---- ---- ---- ---- .1010 -.0025 .1035 260 ---- ---- ---- ---- .1070 -.0030 .1100 265 ---- ---- ---- ---- .1135 -.0030 .1165 270 ---- ---- ---- ---- .1205 -.0030 .1235 275 ---- ---- ---- ---- .1275 -.0035 .1310 280 ---- ---- ---- ---- .1350 -.0035 .1385 285 ---- ---- ---- ---- .1425 -.0040 .1465 290 ---- ---- ---- ---- .1510 -.0035 .1545 295 ---- ---- ---- ---- .1595 -.0040 .1635 300 ---- ---- ---- ---- .1685 -.0040 .1725 305 ---- ---- ---- ---- .1775 -.0045 .1820 310 ---- ---- ---- ---- .1875 -.0045 .1920 315 ---- ---- ---- ---- .1980 -.0045 .2025 320 ---- ---- ---- ---- .2090 -.0050 .2140 325 ---- ---- ---- ---- .2210 -.0045 .2255 330 ---- ---- ---- ---- .2330 -.0055 .2385 335 ---- ---- ---- ---- .2460 -.0055 .2515 340 ---- ---- ---- ---- .2600 -.0055 .2655 345 ---- ---- ---- ---- .2745 -.0060 .2805 350 ---- ---- ---- ---- .2900 -.0060 .2960 355 ---- ---- ---- ---- .3065 -.0060 .3125 360 ---- ---- ---- ---- .3240 -.0060 .3300 365 ---- ---- ---- ---- .3420 -.0065 .3485 370 ---- ---- ---- ---- .3610 -.0065 .3675 375 ---- ---- ---- ---- .3810 -.0070 .3880 380 ---- ---- ---- ---- .4020 -.0070 .4090 385 ---- ---- ---- ---- .4235 -.0070 .4305 390 ---- ---- ---- ---- .4460 -.0075 .4535 395 ---- ---- ---- ---- .4695 -.0075 .4770 400 ---- ---- ---- ---- .4940 -.0075 .5015 405 ---- ---- ---- ---- .5190 -.0075 .5265 410 ---- ---- ---- ---- .5450 -.0075 .5525 415 ---- ---- ---- ---- .5715 -.0080 .5795 420 ---- ---- ---- ---- .5990 -.0080 .6070 425 ---- ---- ---- ---- .6270 -.0085 .6355 430 ---- ---- ---- ---- .6560 -.0085 .6645 435 ---- ---- ---- ---- .6860 -.0085 .6945 440 ---- ---- ---- ---- .7160 -.0090 .7250 445 ---- ---- ---- ---- .7475 -.0085 .7560 450 ---- ---- ---- ---- .7790 -.0090 .7880 455 ---- ---- ---- ---- .8115 -.0090 .8205 460 ---- ---- ---- ---- .8450 -.0090 .8540 465 ---- ---- ---- ---- .8785 -.0090 .8875 470 ---- ---- ---- ---- .9130 -.0090 .9220 475 ---- ---- ---- ---- .9480 -.0090 .9570 480 ---- ---- ---- ---- .9835 -.0095 .9930 485 ---- ---- ---- ---- 1.0195 -.0095 1.0290 490 ---- ---- ---- ---- 1.0560 -.0095 1.0655 495 ---- ---- ---- ---- 1.0935 -.0095 1.1030 500 ---- ---- ---- ---- 1.1310 -.0095 1.1405 505 ---- ---- ---- ---- 1.1690 -.0100 1.1790 510 ---- ---- ---- ---- 1.2075 -.0100 1.2175 515 ---- ---- ---- ---- 1.2465 -.0100 1.2565 520 ---- ---- ---- ---- 1.2860 -.0100 1.2960 525 ---- ---- ---- ---- 1.3260 -.0095 1.3355 550 ---- ---- ---- ---- 1.5300 -.0100 1.5400 575 ---- ---- ---- ---- 1.7420 -.0100 1.7520 600 ---- ---- ---- ---- 1.9595 -.0100 1.9695 625 ---- ---- ---- ---- 2.1815 -.0105 2.1920 650 ---- ---- ---- ---- 2.4080 -.0100 2.4180 675 ---- ---- ---- ---- 2.6375 -.0105 2.6480 700 ---- ---- ---- ---- 2.8705 -.0100 2.8805 725 ---- ---- ---- ---- 3.1055 -.0105 3.1160 750 ---- ---- ---- ---- 3.3430 -.0100 3.3530 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 -.0005 .0020 100 ---- ---- ---- ---- .0050 -.0005 .0055 125 ---- ---- ---- ---- .0115 -.0005 .0120 150 ---- ---- ---- ---- .0215 -.0005 .0220 175 ---- ---- ---- ---- .0355 -.0010 .0365 200 ---- ---- ---- ---- .0535 -.0015 .0550 225 ---- ---- ---- ---- .0760 -.0020 .0780 230 ---- ---- ---- ---- .0810 -.0025 .0835 235 ---- ---- ---- ---- .0865 -.0020 .0885 240 ---- ---- ---- ---- .0920 -.0025 .0945 245 ---- ---- ---- ---- .0975 -.0025 .1000 250 ---- ---- ---- ---- .1035 -.0025 .1060 255 ---- ---- ---- ---- .1100 -.0025 .1125 260 ---- ---- ---- ---- .1160 -.0030 .1190 265 ---- ---- ---- ---- .1230 -.0030 .1260 270 ---- ---- ---- ---- .1300 -.0030 .1330 275 ---- ---- ---- ---- .1375 -.0030 .1405 280 ---- ---- ---- ---- .1450 -.0035 .1485 285 ---- ---- ---- ---- .1530 -.0035 .1565 290 ---- ---- ---- ---- .1615 -.0035 .1650 295 ---- ---- ---- ---- .1700 -.0040 .1740 300 ---- ---- ---- ---- .1795 -.0040 .1835 305 ---- ---- ---- ---- .1895 -.0040 .1935 310 ---- ---- ---- ---- .1995 -.0045 .2040 315 ---- ---- ---- ---- .2105 -.0045 .2150 320 ---- ---- ---- ---- .2220 -.0045 .2265 325 ---- ---- ---- ---- .2340 -.0050 .2390 330 ---- ---- ---- ---- .2465 -.0050 .2515 335 ---- ---- ---- ---- .2600 -.0055 .2655 340 ---- ---- ---- ---- .2745 -.0050 .2795 345 ---- ---- ---- ---- .2895 -.0055 .2950 350 ---- ---- ---- ---- .3055 -.0055 .3110 355 ---- ---- ---- ---- .3220 -.0060 .3280 360 ---- ---- ---- ---- .3395 -.0060 .3455 365 ---- ---- ---- ---- .3580 -.0060 .3640 370 ---- ---- ---- ---- .3775 -.0060 .3835 375 ---- ---- ---- ---- .3975 -.0065 .4040 380 ---- ---- ---- ---- .4185 -.0070 .4255 385 ---- ---- ---- ---- .4405 -.0070 .4475 390 ---- ---- ---- ---- .4635 -.0070 .4705 395 ---- ---- ---- ---- .4870 -.0070 .4940 400 ---- ---- ---- ---- .5115 -.0070 .5185 405 ---- ---- ---- ---- .5370 -.0070 .5440 410 ---- ---- ---- ---- .5630 -.0070 .5700 415 ---- ---- ---- ---- .5895 -.0075 .5970 420 ---- ---- ---- ---- .6170 -.0075 .6245 425 ---- ---- ---- ---- .6455 -.0075 .6530 430 ---- ---- ---- ---- .6745 -.0080 .6825 435 ---- ---- ---- ---- .7045 -.0080 .7125 440 ---- ---- ---- ---- .7350 -.0080 .7430 445 ---- ---- ---- ---- .7660 -.0080 .7740 450 ---- ---- ---- ---- .7980 -.0080 .8060 455 ---- ---- ---- ---- .8305 -.0085 .8390 460 ---- ---- ---- ---- .8640 -.0080 .8720 465 ---- ---- ---- ---- .8975 -.0085 .9060 470 ---- ---- ---- ---- .9320 -.0085 .9405 475 ---- ---- ---- ---- .9670 -.0085 .9755 480 ---- ---- ---- ---- 1.0025 -.0085 1.0110 485 ---- ---- ---- ---- 1.0390 -.0085 1.0475 490 ---- ---- ---- ---- 1.0755 -.0085 1.0840 495 ---- ---- ---- ---- 1.1125 -.0090 1.1215 500 ---- ---- ---- ---- 1.1500 -.0090 1.1590 505 ---- ---- ---- ---- 1.1885 -.0085 1.1970 510 ---- ---- ---- ---- 1.2270 -.0090 1.2360 515 ---- ---- ---- ---- 1.2660 -.0090 1.2750 520 ---- ---- ---- ---- 1.3055 -.0085 1.3140 525 ---- ---- ---- ---- 1.3450 -.0090 1.3540 550 ---- ---- ---- ---- 1.5495 -.0090 1.5585 575 ---- ---- ---- ---- 1.7610 -.0090 1.7700 600 ---- ---- ---- ---- 1.9780 -.0090 1.9870 625 ---- ---- ---- ---- 2.2000 -.0090 2.2090 650 ---- ---- ---- ---- 2.4260 -.0090 2.4350 675 ---- ---- ---- ---- 2.6550 -.0090 2.6640 700 ---- ---- ---- ---- 2.8875 -.0090 2.8965 725 ---- ---- ---- ---- 3.1220 -.0090 3.1310 750 ---- ---- ---- ---- 3.3590 -.0090 3.3680 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 UNCH .0050 125 ---- ---- ---- ---- .0110 -.0005 .0115 150 ---- ---- ---- ---- .0210 -.0010 .0220 175 ---- ---- ---- ---- .0355 -.0010 .0365 200 ---- ---- ---- ---- .0545 -.0015 .0560 225 ---- ---- ---- ---- .0790 -.0020 .0810 230 ---- ---- ---- ---- .0845 -.0020 .0865 235 ---- ---- ---- ---- .0900 -.0025 .0925 240 ---- ---- ---- ---- .0960 -.0025 .0985 245 ---- ---- ---- ---- .1020 -.0030 .1050 250 ---- ---- ---- ---- .1085 -.0030 .1115 255 ---- ---- ---- ---- .1155 -.0030 .1185 260 ---- ---- ---- ---- .1225 -.0030 .1255 265 ---- ---- ---- ---- .1300 -.0030 .1330 270 ---- ---- ---- ---- .1375 -.0030 .1405 275 ---- ---- ---- ---- .1455 -.0035 .1490 280 ---- ---- ---- ---- .1540 -.0035 .1575 285 ---- ---- ---- ---- .1625 -.0035 .1660 290 ---- ---- ---- ---- .1715 -.0040 .1755 295 ---- ---- ---- ---- .1810 -.0040 .1850 300 ---- ---- ---- ---- .1910 -.0045 .1955 305 ---- ---- ---- ---- .2015 -.0045 .2060 310 ---- ---- ---- ---- .2125 -.0045 .2170 315 ---- ---- ---- ---- .2245 -.0045 .2290 320 ---- ---- ---- ---- .2365 -.0045 .2410 325 ---- ---- ---- ---- .2490 -.0050 .2540 330 ---- ---- ---- ---- .2625 -.0050 .2675 335 ---- ---- ---- ---- .2765 -.0055 .2820 340 ---- ---- ---- ---- .2915 -.0055 .2970 345 ---- ---- ---- ---- .3070 -.0055 .3125 350 ---- ---- ---- ---- .3235 -.0055 .3290 355 ---- ---- ---- ---- .3405 -.0060 .3465 360 ---- ---- ---- ---- .3585 -.0060 .3645 365 ---- ---- ---- ---- .3775 -.0060 .3835 370 ---- ---- ---- ---- .3970 -.0065 .4035 375 ---- ---- ---- ---- .4175 -.0065 .4240 380 ---- ---- ---- ---- .4385 -.0070 .4455 385 ---- ---- ---- ---- .4610 -.0065 .4675 390 ---- ---- ---- ---- .4835 -.0070 .4905 395 ---- ---- ---- ---- .5075 -.0070 .5145 400 ---- ---- ---- ---- .5320 -.0070 .5390 405 ---- ---- ---- ---- .5570 -.0075 .5645 410 ---- ---- ---- ---- .5830 -.0075 .5905 415 ---- ---- ---- ---- .6100 -.0075 .6175 420 ---- ---- ---- ---- .6375 -.0075 .6450 425 ---- ---- ---- ---- .6660 -.0075 .6735 430 ---- ---- ---- ---- .6950 -.0075 .7025 435 ---- ---- ---- ---- .7245 -.0080 .7325 440 ---- ---- ---- ---- .7550 -.0080 .7630 445 ---- ---- ---- ---- .7860 -.0080 .7940 450 ---- ---- ---- ---- .8175 -.0085 .8260 455 ---- ---- ---- ---- .8500 -.0085 .8585 460 ---- ---- ---- ---- .8830 -.0085 .8915 465 ---- ---- ---- ---- .9165 -.0085 .9250 470 ---- ---- ---- ---- .9505 -.0085 .9590 475 ---- ---- ---- ---- .9855 -.0085 .9940 480 ---- ---- ---- ---- 1.0205 -.0090 1.0295 485 ---- ---- ---- ---- 1.0565 -.0085 1.0650 490 ---- ---- ---- ---- 1.0930 -.0085 1.1015 495 ---- ---- ---- ---- 1.1295 -.0090 1.1385 500 ---- ---- ---- ---- 1.1670 -.0085 1.1755 505 ---- ---- ---- ---- 1.2045 -.0090 1.2135 510 ---- ---- ---- ---- 1.2425 -.0090 1.2515 515 ---- ---- ---- ---- 1.2810 -.0090 1.2900 520 ---- ---- ---- ---- 1.3200 -.0090 1.3290 525 ---- ---- ---- ---- 1.3595 -.0090 1.3685 550 ---- ---- ---- ---- 1.5605 -.0095 1.5700 575 ---- ---- ---- ---- 1.7690 -.0090 1.7780 600 ---- ---- ---- ---- 1.9830 -.0090 1.9920 625 ---- ---- ---- ---- 2.2020 -.0095 2.2115 650 ---- ---- ---- ---- 2.4255 -.0090 2.4345 675 ---- ---- ---- ---- 2.6525 -.0090 2.6615 700 ---- ---- ---- ---- 2.8830 -.0090 2.8920 725 ---- ---- ---- ---- 3.1160 -.0090 3.1250 750 ---- ---- ---- ---- 3.3515 -.0090 3.3605 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0135 -.0005 .0140 150 ---- ---- ---- ---- .0245 -.0010 .0255 175 ---- ---- ---- ---- .0405 -.0015 .0420 200 ---- ---- ---- ---- .0615 -.0020 .0635 225 ---- ---- ---- ---- .0880 -.0020 .0900 250 ---- ---- ---- ---- .1195 -.0030 .1225 260 ---- ---- ---- ---- .1340 -.0030 .1370 265 ---- ---- ---- ---- .1420 -.0030 .1450 270 ---- ---- ---- ---- .1495 -.0035 .1530 275 ---- ---- ---- ---- .1580 -.0035 .1615 280 ---- ---- ---- ---- .1665 -.0035 .1700 285 ---- ---- ---- ---- .1755 -.0035 .1790 290 ---- ---- ---- ---- .1845 -.0040 .1885 295 ---- ---- ---- ---- .1945 -.0040 .1985 300 ---- ---- ---- ---- .2045 -.0040 .2085 305 ---- ---- ---- ---- .2150 -.0045 .2195 310 ---- ---- ---- ---- .2265 -.0040 .2305 315 ---- ---- ---- ---- .2380 -.0045 .2425 320 ---- ---- ---- ---- .2500 -.0050 .2550 325 ---- ---- ---- ---- .2630 -.0050 .2680 330 ---- ---- ---- ---- .2765 -.0050 .2815 335 ---- ---- ---- ---- .2905 -.0055 .2960 340 ---- ---- ---- ---- .3055 -.0055 .3110 345 ---- ---- ---- ---- .3215 -.0055 .3270 350 ---- ---- ---- ---- .3380 -.0055 .3435 355 ---- ---- ---- ---- .3555 -.0055 .3610 360 ---- ---- ---- ---- .3735 -.0055 .3790 365 ---- ---- ---- ---- .3925 -.0060 .3985 370 ---- ---- ---- ---- .4125 -.0060 .4185 375 ---- ---- ---- ---- .4330 -.0065 .4395 380 ---- ---- ---- ---- .4545 -.0065 .4610 385 ---- ---- ---- ---- .4770 -.0065 .4835 390 ---- ---- ---- ---- .5000 -.0065 .5065 395 ---- ---- ---- ---- .5240 -.0070 .5310 400 ---- ---- ---- ---- .5490 -.0065 .5555 405 ---- ---- ---- ---- .5745 -.0070 .5815 410 ---- ---- ---- ---- .6010 -.0070 .6080 415 ---- ---- ---- ---- .6280 -.0070 .6350 420 ---- ---- ---- ---- .6555 -.0075 .6630 425 ---- ---- ---- ---- .6840 -.0075 .6915 430 ---- ---- ---- ---- .7135 -.0075 .7210 435 ---- ---- ---- ---- .7435 -.0075 .7510 440 ---- ---- ---- ---- .7740 -.0075 .7815 445 ---- ---- ---- ---- .8050 -.0080 .8130 450 ---- ---- ---- ---- .8370 -.0080 .8450 455 ---- ---- ---- ---- .8695 -.0080 .8775 460 ---- ---- ---- ---- .9030 -.0075 .9105 465 ---- ---- ---- ---- .9365 -.0080 .9445 470 ---- ---- ---- ---- .9705 -.0080 .9785 475 ---- ---- ---- ---- 1.0055 -.0080 1.0135 480 ---- ---- ---- ---- 1.0410 -.0080 1.0490 485 ---- ---- ---- ---- 1.0765 -.0085 1.0850 490 ---- ---- ---- ---- 1.1130 -.0080 1.1210 495 ---- ---- ---- ---- 1.1495 -.0085 1.1580 500 ---- ---- ---- ---- 1.1870 -.0080 1.1950 505 ---- ---- ---- ---- 1.2245 -.0080 1.2325 510 ---- ---- ---- ---- 1.2625 -.0080 1.2705 515 ---- ---- ---- ---- 1.3005 -.0085 1.3090 520 ---- ---- ---- ---- 1.3395 -.0085 1.3480 525 ---- ---- ---- ---- 1.3785 -.0085 1.3870 550 ---- ---- ---- ---- 1.5785 -.0080 1.5865 575 ---- ---- ---- ---- 1.7850 -.0085 1.7935 600 ---- ---- ---- ---- 1.9975 -.0085 2.0060 625 ---- ---- ---- ---- 2.2150 -.0085 2.2235 650 ---- ---- ---- ---- 2.4375 -.0080 2.4455 675 ---- ---- ---- ---- 2.6630 -.0085 2.6715 700 ---- ---- ---- ---- 2.8925 -.0080 2.9005 725 ---- ---- ---- ---- 3.1245 -.0085 3.1330 750 ---- ---- ---- ---- 3.3595 -.0080 3.3675 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 -.0005 .0030 100 ---- ---- ---- ---- .0075 -.0005 .0080 125 ---- ---- ---- ---- .0165 -.0005 .0170 150 ---- ---- ---- ---- .0295 -.0010 .0305 175 ---- ---- ---- ---- .0470 -.0015 .0485 200 ---- ---- ---- ---- .0700 -.0015 .0715 225 ---- ---- ---- ---- .0975 -.0025 .1000 250 ---- ---- ---- ---- .1310 -.0030 .1340 275 ---- ---- ---- ---- .1700 -.0035 .1735 280 ---- ---- ---- ---- .1790 -.0035 .1825 285 ---- ---- ---- ---- .1880 -.0035 .1915 290 ---- ---- ---- ---- .1975 -.0035 .2010 295 ---- ---- ---- ---- .2070 -.0040 .2110 300 ---- ---- ---- ---- .2175 -.0040 .2215 305 ---- ---- ---- ---- .2280 -.0045 .2325 310 ---- ---- ---- ---- .2395 -.0040 .2435 315 ---- ---- ---- ---- .2510 -.0045 .2555 320 ---- ---- ---- ---- .2635 -.0045 .2680 325 ---- ---- ---- ---- .2765 -.0045 .2810 330 ---- ---- ---- ---- .2900 -.0050 .2950 335 ---- ---- ---- ---- .3045 -.0050 .3095 340 ---- ---- ---- ---- .3195 -.0050 .3245 345 ---- ---- ---- ---- .3350 -.0055 .3405 350 ---- ---- ---- ---- .3520 -.0055 .3575 355 ---- ---- ---- ---- .3695 -.0055 .3750 360 ---- ---- ---- ---- .3880 -.0055 .3935 365 ---- ---- ---- ---- .4070 -.0060 .4130 370 ---- ---- ---- ---- .4270 -.0065 .4335 375 ---- ---- ---- ---- .4480 -.0065 .4545 380 ---- ---- ---- ---- .4700 -.0060 .4760 385 ---- ---- ---- ---- .4925 -.0065 .4990 390 ---- ---- ---- ---- .5155 -.0070 .5225 395 ---- ---- ---- ---- .5395 -.0070 .5465 400 ---- ---- ---- ---- .5645 -.0070 .5715 405 ---- ---- ---- ---- .5900 -.0070 .5970 410 ---- ---- ---- ---- .6165 -.0070 .6235 415 ---- ---- ---- ---- .6435 -.0070 .6505 420 ---- ---- ---- ---- .6710 -.0075 .6785 425 ---- ---- ---- ---- .6995 -.0075 .7070 430 ---- ---- ---- ---- .7285 -.0075 .7360 435 ---- ---- ---- ---- .7585 -.0075 .7660 440 ---- ---- ---- ---- .7890 -.0075 .7965 445 ---- ---- ---- ---- .8200 -.0075 .8275 450 ---- ---- ---- ---- .8515 -.0080 .8595 455 ---- ---- ---- ---- .8840 -.0080 .8920 460 ---- ---- ---- ---- .9170 -.0080 .9250 465 ---- ---- ---- ---- .9505 -.0080 .9585 470 ---- ---- ---- ---- .9845 -.0080 .9925 475 ---- ---- ---- ---- 1.0190 -.0080 1.0270 480 ---- ---- ---- ---- 1.0540 -.0080 1.0620 485 ---- ---- ---- ---- 1.0895 -.0085 1.0980 490 ---- ---- ---- ---- 1.1260 -.0080 1.1340 495 ---- ---- ---- ---- 1.1625 -.0080 1.1705 500 ---- ---- ---- ---- 1.1995 -.0080 1.2075 505 ---- ---- ---- ---- 1.2370 -.0080 1.2450 510 ---- ---- ---- ---- 1.2750 -.0080 1.2830 515 ---- ---- ---- ---- 1.3130 -.0085 1.3215 520 ---- ---- ---- ---- 1.3520 -.0080 1.3600 525 ---- ---- ---- ---- 1.3910 -.0085 1.3995 550 ---- ---- ---- ---- 1.5915 -.0085 1.6000 575 ---- ---- ---- ---- 1.7995 -.0085 1.8080 600 ---- ---- ---- ---- 2.0130 -.0085 2.0215 625 ---- ---- ---- ---- 2.2315 -.0085 2.2400 650 ---- ---- ---- ---- 2.4540 -.0085 2.4625 675 ---- ---- ---- ---- 2.6805 -.0080 2.6885 700 ---- ---- ---- ---- 2.9095 -.0085 2.9180 725 ---- ---- ---- ---- 3.1420 -.0080 3.1500 750 ---- ---- ---- ---- 3.3765 -.0080 3.3845 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4111 2031 44727 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 82.25A ---- ---- ---- 67500 ---- ---- ---- 55.00A ---- ---- ---- 70000 ---- ---- ---- ---- 15.50 -14.75 30.25 50 72500 ---- ---- ---- 9.25A ---- ---- ---- 73000 ---- ---- ---- ---- .75 -5.25 6.00 10 75000 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- 143.50A ---- ---- ---- 67500 ---- ---- ---- 133.00A ---- ---- ---- 70000 ---- ---- ---- ---- 85.50 -1.25 86.75 50 72500 ---- ---- ---- 74.50A ---- ---- ---- 73000 ---- ---- ---- ---- 59.75 -1.50 61.25 10 75000 ---- ---- ---- 55.75A ---- ---- ---- 77500 ---- ---- ---- 35.25A ---- ---- ---- 80000 ---- ---- ---- ---- 16.75 -1.25 18.00 75 82500 ---- ---- ---- 13.50A ---- ---- ---- 85000 ---- ---- ---- ---- 5.25 -.75 6.00 150 87500 ---- ---- ---- 4.50A ---- ---- ---- 90000 ---- ---- ---- ---- 1.75 -.50 2.25 75 92000 ---- ---- ---- ---- 1.25 -.25 1.50 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.00 -.25 3.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 164.25A ---- ---- ---- 67500 ---- ---- ---- 139.00A ---- ---- ---- 70000 ---- ---- ---- ---- 105.00 -2.75 107.75 50 72500 ---- ---- ---- 100.50A ---- ---- ---- 73000 ---- ---- ---- ---- 82.25 -2.50 84.75 10 75000 ---- ---- ---- 80.50A ---- ---- ---- 80000 ---- ---- ---- ---- 41.50 -2.00 43.50 75 82500 ---- ---- ---- 36.50A ---- ---- ---- 85000 ---- ---- ---- ---- 23.50 -1.50 25.00 150 87500 ---- ---- ---- 19.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.50 -1.00 13.50 75 92000 ---- ---- ---- ---- 9.50 -.75 10.25 125 95000 ---- ---- ---- ---- 6.25 -.50 6.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 118.00A ---- ---- ---- 73000 ---- ---- ---- ---- 101.50 -5.75 107.25 10 75000 ---- ---- ---- 100.25A ---- ---- ---- 77500 ---- ---- ---- 80.50A ---- ---- ---- 80000 ---- ---- ---- 62.50A ---- ---- ---- 82500 ---- ---- ---- 50.75A ---- ---- ---- 85000 ---- ---- ---- 41.00A ---- ---- ---- 87500 ---- ---- ---- 30.50A ---- ---- ---- 90000 ---- ---- 24.50A 24.50A 23.50 -2.00 25.50 25 95000 ---- ---- 16.25A 16.25A 15.50 -1.50 17.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 134.25A ---- ---- ---- 73000 ---- ---- ---- ---- 112.00 -.75 112.75 10 75000 ---- ---- ---- 116.50A ---- ---- ---- 77500 ---- ---- ---- 96.50A ---- ---- ---- 80000 ---- ---- ---- 78.25A ---- ---- ---- 82500 ---- ---- ---- 65.50A ---- ---- ---- 85000 ---- ---- ---- 54.75A ---- ---- ---- 87500 ---- ---- ---- 46.25A ---- ---- ---- 90000 ---- ---- ---- ---- 26.25 -.75 27.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 -.50 31.75 25 92500 ---- ---- ---- 36.75A ---- ---- ---- 95000 ---- ---- ---- 31.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.00 -2.75 38.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.25 -2.75 43.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.25 -3.00 48.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 49.75 -3.00 52.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.75 -3.00 56.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.50 -3.25 60.75 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 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .50 +.25 .25 100 72500 ---- ---- ---- 27.50A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 +12.75 12.50 50 75000 ---- 23.75B ---- ---- 35.25 +14.25 21.00 100 76000 ---- ---- ---- ---- 45.25 +15.00 30.25 25 80000 ---- ---- ---- 98.25A ---- ---- ---- 82500 ---- ---- ---- 123.25A ---- ---- ---- 85000 ---- ---- ---- 148.25A ---- ---- ---- 88000 ---- ---- ---- ---- 165.25 +15.00 150.25 25 89000 ---- ---- ---- ---- 175.25 +15.25 160.00 25 90000 ---- ---- ---- 200.50A ---- ---- ---- 92500 ---- ---- ---- ---- 210.00 +15.00 195.00 50 95000 ---- ---- ---- 250.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 UNCH .50 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 -.25 1.50 75 68500 ---- ---- ---- ---- 1.75 UNCH 1.75 25 70000 ---- ---- ---- ---- 2.75 -.25 3.00 100 72500 ---- ---- ---- 9.75A ---- ---- ---- 74000 ---- ---- ---- ---- 9.25 -.25 9.50 50 75000 ---- ---- ---- ---- 11.75 -.50 12.25 100 76000 ---- ---- ---- ---- 15.00 -.25 15.25 25 77500 ---- ---- ---- ---- 20.75 -.50 21.25 250 250 80000 ---- ---- ---- 41.25A ---- ---- ---- 82500 ---- ---- ---- 63.25A ---- ---- ---- 85000 ---- ---- ---- 83.50A ---- ---- ---- 87500 ---- ---- ---- 106.00A ---- ---- ---- 88000 ---- ---- ---- ---- 99.50 +.75 98.75 25 89000 ---- ---- ---- ---- 108.75 +.50 108.25 25 90000 ---- ---- ---- 129.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 3.25 UNCH 3.25 50 67500 ---- ---- ---- 7.50A ---- ---- ---- 68000 ---- ---- ---- ---- 6.50 UNCH 6.50 75 68500 ---- ---- ---- ---- 7.25 UNCH 7.25 25 70000 ---- ---- ---- ---- 9.75 UNCH 9.75 200 72500 ---- ---- ---- 19.00A ---- ---- ---- 74000 ---- ---- ---- ---- 19.75 +.50 19.25 50 75000 ---- ---- ---- ---- 23.00 +.50 22.50 100 76000 ---- ---- ---- ---- 26.75 +.50 26.25 25 80000 ---- ---- ---- 57.25A ---- ---- ---- 82500 ---- ---- ---- 65.50A ---- ---- ---- 85000 ---- ---- ---- 90.00A ---- ---- ---- 87500 ---- ---- ---- 109.00A ---- ---- ---- 88000 ---- ---- ---- ---- 99.50 +1.75 97.75 25 89000 ---- ---- ---- ---- 107.50 +2.00 105.50 25 90000 ---- ---- ---- 137.25A ---- ---- ---- 95000 ---- ---- ---- 174.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.75 +.50 9.25 75 68500 ---- ---- ---- ---- 10.25 +.50 9.75 25 70000 ---- ---- ---- ---- 12.75 +.75 12.00 200 72500 ---- ---- ---- 21.50A ---- ---- ---- 74000 ---- ---- ---- ---- 20.75 +1.00 19.75 50 75000 ---- ---- ---- ---- 23.50 +1.25 22.25 50 77500 ---- ---- ---- 44.50A ---- ---- ---- 80000 ---- ---- ---- 53.75A ---- ---- ---- 82500 ---- ---- ---- 67.25A ---- ---- ---- 85000 ---- ---- ---- 83.00A ---- ---- ---- 87500 ---- ---- ---- 105.00A ---- ---- ---- 88000 ---- ---- ---- ---- 93.00 +4.50 88.50 25 90000 ---- ---- ---- 124.00A ---- ---- ---- 95000 ---- ---- ---- 165.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 14.00A ---- ---- ---- 68000 ---- ---- ---- ---- 9.50 -.25 9.75 75 68500 ---- ---- ---- ---- 10.50 UNCH 10.50 25 70000 ---- ---- ---- ---- 13.00 UNCH 13.00 100 72500 ---- ---- ---- 27.50A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 UNCH 22.00 50 75000 ---- ---- ---- ---- 25.00 UNCH 25.00 50 77500 ---- ---- ---- 47.25A ---- ---- ---- 80000 ---- ---- ---- 59.25A ---- ---- ---- 82500 ---- ---- ---- 72.25A ---- ---- ---- 85000 ---- ---- ---- 87.50A ---- ---- ---- 87500 ---- ---- ---- 104.50A ---- ---- ---- 88000 ---- ---- ---- ---- 87.25 +.25 87.00 25 90000 ---- ---- ---- 130.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 18.25A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 UNCH 12.50 75 68500 ---- ---- ---- ---- 13.50 UNCH 13.50 25 70000 ---- ---- ---- ---- 16.25 UNCH 16.25 100 72500 ---- ---- ---- 33.50A ---- ---- ---- 74000 ---- ---- ---- ---- 26.25 +.25 26.00 50 75000 ---- ---- ---- ---- 29.00 UNCH 29.00 50 77500 ---- ---- ---- 53.25A ---- ---- ---- 80000 ---- ---- ---- 64.50A ---- ---- ---- 82500 ---- ---- ---- 77.75A ---- ---- ---- 85000 ---- ---- ---- 92.75A ---- ---- ---- 87500 ---- ---- ---- 109.50A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 +.50 91.50 25 90000 ---- ---- ---- 127.75A ---- ---- ---- 92500 ---- ---- ---- 159.50A ---- ---- ---- 95000 ---- ---- ---- 179.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.00 +1.00 16.00 100 75000 ---- ---- ---- ---- 31.00 +1.75 29.25 25 75 88000 ---- ---- ---- ---- 93.00 +3.50 89.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.00 +1.00 19.00 100 75000 ---- ---- ---- ---- 35.00 +1.75 33.25 25 75 88000 ---- ---- ---- ---- 97.25 +3.50 93.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.75 +1.25 22.50 100 75000 ---- ---- ---- ---- 39.50 +1.75 37.75 25 75 88000 ---- ---- ---- ---- 102.25 +3.50 98.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.50 +1.25 26.25 100 75000 ---- ---- ---- ---- 43.75 +1.75 42.00 50 88000 ---- ---- ---- ---- 106.50 +3.25 103.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 +1.50 29.25 100 75000 ---- ---- ---- ---- 47.50 +1.75 45.75 50 88000 ---- ---- ---- ---- 110.50 +3.50 107.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.75 +1.25 32.50 100 75000 ---- ---- ---- ---- 51.00 +1.75 49.25 50 88000 ---- ---- ---- ---- 114.25 +3.50 110.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 325 4175 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.397 -.421 5.818 1850 ---- ---- ---- ---- 5.148 -.421 5.569 1875 ---- ---- ---- ---- 4.898 -.421 5.319 1900 ---- ---- ---- ---- 4.649 -.421 5.070 1925 ---- ---- ---- ---- 4.400 -.421 4.821 1950 ---- ---- ---- ---- 4.151 -.421 4.572 1975 ---- ---- ---- ---- 3.903 -.421 4.324 2000 ---- ---- ---- ---- 3.656 -.420 4.076 2025 ---- ---- ---- ---- 3.409 -.420 3.829 2050 ---- ---- ---- ---- 3.164 -.418 3.582 2075 ---- ---- ---- ---- 2.921 -.417 3.338 2100 ---- ---- 2.600A 2.600A 2.680 -.414 3.094 2125 ---- ---- 2.364A 2.364A 2.443 -.411 2.854 2150 ---- 2.864B 2.132A 2.864B 2.209 -.408 2.617 2 2175 ---- 2.765B 1.907A 2.764B 1.982 -.402 2.384 2200 ---- 2.528B 1.691A 2.528B 1.761 -.395 2.156 2 2220 ---- ---- ---- ---- 1.591 -.389 1.980 2225 ---- 2.297B 1.483A 2.295B 1.550 -.386 1.936 2230 ---- ---- ---- ---- 1.509 -.384 1.893 2235 ---- ---- ---- ---- 1.468 -.382 1.850 2240 ---- ---- ---- ---- 1.428 -.380 1.808 2245 ---- ---- ---- ---- 1.389 -.377 1.766 2250 ---- 2.068B 1.289A 2.068B 1.350 -.374 1.724 2255 ---- ---- ---- ---- 1.311 -.372 1.683 2260 ---- ---- ---- ---- 1.274 -.368 1.642 2265 ---- ---- ---- ---- 1.236 -.366 1.602 2270 ---- ---- ---- ---- 1.200 -.362 1.562 2275 ---- 1.849B 1.107A 1.849B 1.163 -.359 1.522 2280 ---- ---- ---- ---- 1.128 -.355 1.483 2285 ---- ---- ---- ---- 1.093 -.351 1.444 2290 ---- ---- ---- ---- 1.059 -.347 1.406 2295 ---- ---- ---- ---- 1.025 -.343 1.368 2300 ---- 1.640B .942A 1.640B .992 -.339 1.331 2 2305 ---- ---- ---- ---- .960 -.334 1.294 2310 ---- ---- ---- ---- .929 -.329 1.258 2315 ---- ---- ---- ---- .898 -.325 1.223 2320 ---- ---- ---- ---- .868 -.320 1.188 2325 ---- 1.440B .794A 1.440B .838 -.315 1.153 2330 ---- ---- .765A .765A .809 -.310 1.119 2335 ---- ---- .739A .739A .781 -.305 1.086 2340 ---- ---- .713A .713A .754 -.299 1.053 2345 ---- ---- .687A .687A .727 -.294 1.021 2350 ---- 1.251B .662A 1.251B .701 -.288 .989 2355 ---- ---- .638A .638A .676 -.283 .959 2360 ---- ---- .613A .613A .651 -.277 .928 2365 ---- ---- .590A .590A .627 -.272 .899 2370 ---- ---- .569A .569A .604 -.266 .870 2375 ---- 1.078B .546A 1.076B .581 -.261 .842 2380 ---- .825B .525A .825B .560 -.254 .814 2385 ---- .854B .505A .854B .538 -.249 .787 2390 ---- .847B .486A .847B .518 -.243 .761 2395 ---- .859B .467A .859B .498 -.237 .735 2400 .888 .921B .448A .448A .478 -.232 10 .710 9 9 2405 .737 .854B .430A .854B .460 -.226 2 .686 2 2 2410 ---- .855B .413A .855B .441 -.221 .662 2415 ---- .833B .397A .833B .424 -.215 .639 2420 ---- .805B .380A .805B .407 -.210 .617 2425 ---- .777B .365A .777B .390 -.206 .596 2430 ---- .751B .350A .751B .375 -.200 .575 6 6 2435 ---- .725B .336A .725B .359 -.195 .554 1 1 2440 ---- .700B .322A .700B .345 -.190 .535 9 2445 ---- .675B .310A .310A .331 -.185 .516 2450 ---- .651B .294A .294A .317 -.180 .497 2455 ---- .630B .282A .282A .304 -.175 .479 2460 ---- .608B .271A .271A .291 -.171 .462 2465 ---- .585B .259A .259A .279 -.166 .445 2470 ---- .565B .249A .249A .268 -.161 .429 2475 ---- .546B .239A .239A .257 -.156 .413 2480 ---- .526B .229A .229A .246 -.152 1 .398 2485 ---- .505B .220A .220A .236 -.147 .383 2490 ---- .488B .211A .211A .226 -.143 .369 2495 ---- .468B .202A .202A .217 -.138 .355 2500 ---- .452B .194A .194A .208 -.134 .342 2 1 2505 ---- .434B .186A .186A .199 -.130 .329 2510 ---- .418B .179A .179A .191 -.126 .317 2515 ---- .403B .172A .172A .183 -.122 .305 2520 ---- .386B .165A .165A .176 -.117 .293 2525 ---- .373B .159A .159A .168 -.114 .282 2530 ---- .358B .152A .152A .162 -.110 .272 2535 ---- .344B .146A .146A .155 -.106 .261 2550 .271 .305B .130A .130A .137 -.096 4 .233 7 2575 ---- .250B .107A .107A .112 -.080 .192 5 2600 ---- .205B .088A .088A .092 -.066 .158 1 1 2625 ---- .168B .074A .074A .075 -.055 .130 2650 ---- .138B .060A .138B .062 -.045 .107 8 2675 ---- .113B .051A .113B .052 -.037 .089 2700 ---- .093B .044A .093B .043 -.031 .074 200 2725 ---- .077B .037A .077B .036 -.025 .061 2750 ---- .064B .032A .064B .030 -.021 .051 10 2775 ---- .053B .027A .053B .025 -.018 .043 2800 ---- .044B .024A .044B .021 -.015 .036 10 2825 ---- .037B .021A .037B .018 -.013 .031 2850 ---- .031B .019A .031B .016 -.010 .026 1 2875 ---- .026B .017A .026B .013 -.009 .022 2900 ---- .022B .015A .022B .011 -.008 .019 2925 ---- .019B .014A .019B .010 -.006 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 21 276 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .008 UNCH .008 1950 ---- ---- ---- ---- .009 UNCH .009 1975 ---- ---- ---- ---- .011 UNCH .011 2000 ---- ---- ---- ---- .013 UNCH .013 2025 ---- ---- .015A .015A .017 +.001 .016 2050 ---- ---- .018A .018A .022 +.002 .020 2 2075 ---- .028B .021A .021A .028 +.003 .025 2100 ---- .037B .024A .024A .037 +.006 .031 1 2125 ---- .050B .029A .029A .050 +.009 .041 2150 ---- .068B .036A .036A .066 +.013 .053 2175 ---- .092B .045A .045A .088 +.018 .070 2200 ---- .123B .058A .058A .117 +.025 .092 2220 ---- .156B .072A .072A .147 +.032 .115 2225 ---- .165B .076A .076A .155 +.033 .122 2230 ---- .175B .080A .080A .164 +.036 .128 2235 ---- .185B .084A .084A .174 +.038 .136 2240 ---- .196B .089A .089A .184 +.041 .143 2245 ---- .207B .094A .094A .194 +.043 .151 2250 ---- .219B .099A .099A .205 +.046 1 .159 2255 ---- .232B .104A .104A .216 +.048 .168 2260 ---- .244B .110A .110A .228 +.051 .177 1 2265 ---- .258B .116A .116A .241 +.055 .186 2270 ---- .272B .123A .123A .254 +.058 .196 2275 ---- .287B .130A .130A .268 +.061 .207 1 2280 ---- .302B .137A .137A .283 +.066 .217 2285 ---- .318B .144A .144A .298 +.069 .229 2290 ---- .335B .152A .152A .313 +.073 .240 2295 ---- .352B .160A .160A .330 +.077 .253 2300 ---- .370B .169A .169A .347 +.082 .265 14 2305 ---- .389B .178A .178A .364 +.086 .278 2310 ---- .409B .188A .188A .383 +.091 .292 2315 ---- .428B .198A .198A .402 +.096 .306 2320 ---- .450B .209A .209A .422 +.101 .321 1 2325 ---- .470B .220A .220A .442 +.105 .337 2330 ---- .493B .231A .231A .463 +.110 .353 2335 ---- .516B .243A .243A .485 +.116 .369 2340 ---- .539B .256A .256A .507 +.121 1 .386 2345 ---- .563B .269A .269A .531 +.127 .404 2350 ---- .587B .283A .283A .554 +.131 .423 2355 ---- .613B .297A .297A .579 +.137 .442 2360 ---- .639B .312A .312A .604 +.143 .461 6 2365 ---- .666B .327A .327A .630 +.148 .482 2370 ---- .694B .345A .345A .657 +.154 .503 2375 ---- .722B .362A .362A .684 +.160 .524 2380 ---- .751B .379A .379A .712 +.165 .547 2385 ---- .781B .397A .397A .741 +.172 .569 2390 ---- .811B .415A .415A .770 +.177 .593 2 2395 ---- .841B .435A .435A .800 +.183 .617 2400 ---- .873B .453A .453A .831 +.189 .642 6 2405 ---- .905B .474A .474A .862 +.194 .668 2410 ---- .938B .494A .494A .893 +.199 .694 2415 ---- .971B .516A .516A .926 +.205 .721 2420 ---- 1.005B .538A .538A .959 +.210 .749 4 2425 ---- 1.039B .560A .560A .992 +.215 .777 2430 ---- .892B .584A .584A 1.026 +.220 .806 2435 .810 .891B .608A .795A 1.061 +.225 1 .836 1 1 2440 ---- .895B .632A .632A 1.096 +.230 .866 2445 ---- ---- .658A .658A 1.132 +.235 .897 2450 ---- 1.221B .683A .683A 1.168 +.240 .928 2455 ---- ---- .710A .710A 1.205 +.245 .960 2460 ---- ---- .737A .737A 1.242 +.249 .993 2465 ---- ---- .765A .765A 1.280 +.254 1.026 2470 ---- ---- .793A .793A 1.319 +.260 1.059 2475 ---- 1.415B .822A .822A 1.357 +.263 1.094 2480 ---- ---- .852A .852A 1.397 +.269 1.128 2485 ---- ---- .882A .882A 1.436 +.272 1.164 2490 ---- ---- .913A .913A 1.477 +.278 1.199 2495 ---- ---- .945A .945A 1.517 +.282 1.235 2500 ---- 1.621B .977A .977A 1.558 +.286 1.272 2505 ---- ---- ---- ---- 1.599 +.290 1.309 2510 ---- ---- ---- ---- 1.641 +.294 1.347 2515 ---- ---- ---- ---- 1.683 +.298 1.385 2520 ---- ---- ---- ---- 1.726 +.303 1.423 2525 ---- 1.836B 1.148A 1.148A 1.768 +.306 1.462 2530 ---- ---- ---- ---- 1.811 +.310 1.501 2535 ---- ---- ---- ---- 1.855 +.314 1.541 2550 ---- 2.057B 1.329A 1.329A 1.987 +.325 1.662 2575 ---- 2.285B 1.524A 1.524A 2.211 +.341 1.870 2 2600 ---- 2.516B 1.725A 1.725A 2.441 +.355 2.086 2625 ---- 2.751B 1.939A 1.939A 2.674 +.366 2.308 2650 ---- 2.989B 2.156A 2.156A 2.911 +.376 2.535 2675 ---- 3.229B 2.383A 2.383A 3.150 +.384 2.766 2700 ---- 3.472B 2.612A 2.612A 3.391 +.390 3.001 2725 ---- 3.480B 2.844A 2.844A 3.633 +.395 3.238 2750 ---- 3.510B 3.080A 3.080A 3.877 +.399 3.478 2775 ---- ---- 3.318A 3.318A 4.123 +.404 3.719 2800 ---- ---- 3.559A 3.559A 4.369 +.407 3.962 2825 ---- ---- ---- ---- 4.615 +.409 4.206 2850 ---- ---- ---- ---- 4.863 +.411 4.452 2875 ---- ---- ---- ---- 5.110 +.412 4.698 2900 ---- ---- ---- ---- 5.359 +.415 4.944 2925 ---- ---- ---- ---- 5.607 +.415 5.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 41 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.149 -.421 5.570 1875 ---- ---- ---- ---- 4.901 -.420 5.321 1900 ---- ---- ---- ---- 4.653 -.420 5.073 1925 ---- ---- ---- ---- 4.405 -.420 4.825 1950 ---- ---- ---- ---- 4.158 -.420 4.578 1975 ---- ---- ---- ---- 3.912 -.419 4.331 2000 ---- ---- ---- ---- 3.667 -.418 4.085 2025 ---- ---- ---- ---- 3.424 -.417 3.841 2050 ---- ---- 3.102A 3.102A 3.182 -.415 3.597 2075 ---- ---- 2.864A 2.864A 2.944 -.412 3.356 2100 ---- 3.321B 2.631A 3.321B 2.708 -.408 3.116 1 2125 ---- 3.272B 2.402A 3.269B 2.477 -.403 2.880 1 2150 ---- 3.032B 2.179A 3.032B 2.251 -.397 2.648 2175 ---- 2.800B 1.963A 2.797B 2.032 -.389 2.421 2200 ---- 2.568B 1.755A 2.568B 1.821 -.379 2.200 1 2225 ---- 2.345B 1.558A 2.345B 1.619 -.369 1.988 2250 ---- 2.127B 1.371A 2.127B 1.429 -.355 1.784 2255 ---- ---- ---- ---- 1.393 -.351 1.744 2260 ---- ---- ---- ---- 1.357 -.348 1.705 2265 ---- ---- ---- ---- 1.321 -.346 1.667 2270 ---- ---- ---- ---- 1.286 -.342 1.628 2275 ---- 1.920B 1.198A 1.920B 1.252 -.339 1.591 2 2280 ---- ---- ---- ---- 1.218 -.335 1.553 2285 ---- ---- ---- ---- 1.185 -.331 1.516 2290 ---- ---- ---- ---- 1.152 -.328 1.480 2295 ---- ---- ---- ---- 1.120 -.324 1.444 2300 ---- 1.720B 1.040A 1.720B 1.088 -.321 1.409 2305 ---- ---- ---- ---- 1.058 -.316 1.374 2310 ---- ---- ---- ---- 1.027 -.312 1.339 2315 ---- ---- ---- ---- .997 -.308 1.305 2320 ---- ---- .923A .923A .968 -.304 1.272 2325 ---- 1.526B .895A 1.526B .940 -.299 1.239 1 2330 ---- ---- .868A .868A .912 -.295 1.207 2335 ---- ---- .842A .842A .884 -.291 1.175 2340 ---- ---- .816A .816A .857 -.286 1.143 2345 ---- ---- .790A .790A .831 -.281 1.112 3 2350 ---- 1.349B .766A 1.347B .806 -.276 1.082 4 2355 ---- ---- .741A .741A .780 -.272 1.052 2360 ---- ---- .718A .718A .756 -.267 1.023 8 2365 ---- ---- .695A .695A .732 -.262 .994 2370 ---- ---- .673A .673A .709 -.257 .966 2375 ---- 1.181B .650A 1.181B .686 -.252 .938 2380 ---- .978B .630A .978B .663 -.248 .911 2385 ---- .998B .609A .998B .642 -.242 .884 2390 ---- .992B .589A .992B .621 -.237 .858 2395 ---- .999B .569A .999B .600 -.232 .832 2400 ---- 1.027B .550A 1.027B .580 -.227 .807 2405 ---- .998B .531A .996B .561 -.222 .783 2410 ---- .971B .513A .971B .542 -.217 .759 2415 ---- .943B .495A .943B .523 -.213 .736 2420 ---- .915B .480A .915B .505 -.209 .714 2425 ---- .889B .463A .889B .488 -.204 .692 2430 ---- .862B .447A .862B .471 -.200 .671 2435 ---- .837B .431A .837B .455 -.195 .650 2440 ---- .811B .417A .811B .439 -.191 .630 2445 ---- .786B .402A .786B .424 -.186 .610 2450 ---- .762B .388A .388A .409 -.182 1 .591 2455 ---- .739B .374A .374A .395 -.177 .572 2460 ---- .717B .361A .361A .381 -.173 .554 2465 ---- .694B .347A .347A .368 -.169 .537 2470 ---- .672B .335A .335A .355 -.165 .520 1 2475 ---- .652B .323A .323A .342 -.161 .503 2480 ---- .631B .312A .312A .330 -.157 .487 2485 ---- .611B .301A .301A .319 -.152 .471 2490 ---- .591B .290A .290A .308 -.148 .456 2495 ---- .572B .280A .280A .297 -.144 .441 2500 ---- .554B .271A .271A .287 -.139 .426 2505 ---- .536B .261A .261A .276 -.136 .412 2510 ---- .519B .253A .253A .267 -.132 .399 2515 ---- .501B .244A .244A .258 -.128 .386 2520 ---- .485B .235A .235A .249 -.124 .373 2525 ---- .469B .228A .228A .240 -.120 .360 2530 ---- .454B .220A .220A .231 -.117 .348 2535 ---- .439B .212A .212A .223 -.114 .337 2550 ---- .397B .192A .192A .201 -.103 .304 2575 ---- .337B .162A .162A .169 -.087 .256 2600 ---- .284B .138A .138A .142 -.075 1 .217 2625 ---- .239B .117A .117A .120 -.063 .183 2650 ---- .202B .100A .100A .101 -.054 .155 2675 ---- .170B .086A .086A .086 -.046 .132 2700 ---- .144B .073A .073A .073 -.040 .113 2725 ---- .122B .064A .122B .063 -.034 .097 2750 ---- .104B .055A .104B .054 -.029 .083 2775 ---- .089B .049A .089B .046 -.026 .072 2800 ---- .076B .042A .076B .040 -.022 .062 2825 ---- .065B .037A .065B .035 -.019 .054 2850 ---- .056B .033A .056B .030 -.017 .047 2875 ---- .049B .029A .049B .026 -.015 .041 2900 ---- .042B .026A .042B .023 -.013 .036 2925 ---- .036B .024A .036B .020 -.011 .031 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .010 UNCH .010 1900 ---- ---- ---- ---- .013 +.001 .012 1925 ---- ---- ---- ---- .015 +.001 .014 1950 ---- ---- ---- ---- .018 +.001 .017 1975 ---- ---- ---- ---- .022 +.001 .021 2000 ---- ---- .024A .024A .027 +.002 .025 2025 ---- .032B .027A .027A .033 +.003 .030 2050 ---- .041B .031A .031A .042 +.005 .037 2075 ---- .052B .037A .037A .053 +.008 .045 2100 ---- .067B .044A .044A .067 +.012 .055 2125 ---- .087B .053A .053A .086 +.017 .069 2150 ---- .114B .065A .065A .110 +.024 .086 2175 ---- .147B .081A .081A .140 +.031 .109 2200 ---- .188B .101A .101A .178 +.040 .138 2225 ---- .239B .126A .126A .226 +.052 .174 2250 ---- .301B .159A .159A .285 +.065 .220 2255 ---- .315B .166A .166A .298 +.068 .230 5 2260 ---- .329B .174A .174A .312 +.071 .241 2265 ---- .344B .182A .182A .327 +.075 .252 5 2270 ---- .361B .190A .190A .342 +.078 .264 2275 ---- .376B .199A .199A .357 +.081 .276 1 2280 ---- .394B .208A .208A .373 +.084 .289 2285 ---- .410B .218A .218A .390 +.088 .302 2290 ---- .428B .227A .227A .407 +.092 .315 2295 ---- .447B .238A .238A .425 +.096 .329 2300 ---- .466B .249A .249A .443 +.099 .344 2305 ---- .485B .260A .260A .462 +.104 .358 2310 ---- .505B .272A .272A .482 +.108 .374 8 2315 ---- .526B .284A .284A .502 +.112 .390 5 2320 ---- .548B .296A .296A .522 +.116 .406 2325 ---- .569B .309A .309A .544 +.121 .423 2330 ---- .593B .323A .323A .566 +.125 .441 2335 ---- .616B .336A .336A .588 +.129 .459 2340 ---- .640B .351A .351A .611 +.134 .477 2345 ---- .663B .365A .365A .635 +.139 .496 2350 ---- .689B .380A .380A .659 +.144 .515 2355 ---- .715B .396A .396A .684 +.149 .535 2360 ---- .741B .412A .412A .709 +.153 .556 2365 ---- .768B .429A .429A .735 +.158 .577 2370 ---- .795B .446A .446A .761 +.162 .599 2375 ---- .823B .463A .463A .788 +.167 .621 2380 ---- .852B .482A .482A .816 +.173 .643 1 2385 ---- .882B .500A .500A .844 +.178 .666 2390 ---- .911B .520A .520A .873 +.183 .690 2395 ---- .942B .540A .540A .902 +.187 .715 2400 ---- .973B .560A .560A .932 +.193 .739 2405 ---- 1.004B .581A .581A .962 +.197 .765 2410 ---- 1.035B .603A .603A .993 +.202 .791 2415 ---- 1.064B .624A .624A 1.025 +.207 .818 2420 ---- 1.059B .650A .650A 1.057 +.212 .845 1 2425 ---- 1.134B .673A .673A 1.089 +.216 .873 2430 ---- 1.057B .696A .696A 1.123 +.221 .902 2435 ---- 1.049B .720A .720A 1.156 +.225 .931 2440 ---- 1.051B .746A .746A 1.190 +.229 .961 2445 ---- 1.056B .771A .771A 1.225 +.234 .991 2450 ---- 1.310B .797A .797A 1.260 +.238 1.022 2455 ---- ---- .823A .823A 1.296 +.243 1.053 2460 ---- ---- .850A .850A 1.332 +.247 1.085 2465 ---- ---- .878A .878A 1.368 +.251 1.117 2470 ---- ---- .906A .906A 1.405 +.255 1.150 2475 ---- 1.497B .935A .935A 1.443 +.260 1.183 2480 ---- ---- .964A .964A 1.481 +.264 1.217 2485 ---- ---- .993A .993A 1.519 +.268 1.251 2490 ---- ---- 1.024A 1.024A 1.558 +.272 1.286 2495 ---- ---- 1.055A 1.055A 1.597 +.277 1.320 2500 ---- 1.695B 1.086A 1.086A 1.636 +.280 1.356 2505 ---- ---- 1.118A 1.118A 1.676 +.284 1.392 2510 ---- ---- ---- ---- 1.716 +.288 1.428 2515 ---- ---- ---- ---- 1.757 +.292 1.465 2520 ---- ---- ---- ---- 1.798 +.296 1.502 2525 ---- 1.902B 1.250A 1.250A 1.839 +.300 1.539 2530 ---- ---- ---- ---- 1.880 +.303 1.577 2535 ---- ---- ---- ---- 1.922 +.307 1.615 2550 ---- 2.116B 1.428A 1.428A 2.049 +.317 1.732 2575 ---- 2.336B 1.614A 1.614A 2.267 +.333 1.934 2600 ---- 2.562B 1.810A 1.810A 2.489 +.345 2.144 2625 ---- 2.791B 2.014A 2.014A 2.716 +.356 2.360 2650 ---- 3.024B 2.225A 2.225A 2.948 +.367 2.581 2675 ---- 3.260B 2.444A 2.444A 3.182 +.374 2.808 2700 ---- 3.498B 2.665A 2.665A 3.419 +.381 3.038 2725 ---- 3.738B 2.894A 2.894A 3.658 +.387 3.271 2750 ---- 3.980B 3.124A 3.124A 3.899 +.392 3.507 2775 ---- 4.200B 3.356A 3.356A 4.141 +.396 3.745 2800 ---- 4.169B 3.592A 3.592A 4.384 +.399 3.985 2825 ---- 4.235B 3.832A 3.832A 4.629 +.402 4.227 2850 ---- ---- 4.072A 4.072A 4.874 +.404 4.470 2875 ---- ---- 4.312A 4.312A 5.120 +.407 4.713 2900 ---- ---- ---- ---- 5.367 +.409 4.958 2925 ---- ---- ---- ---- 5.614 +.410 5.204 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.397 -.421 6.818 1750 ---- ---- ---- ---- 6.147 -.421 6.568 1775 ---- ---- ---- ---- 5.897 -.421 6.318 1800 ---- ---- ---- ---- 5.647 -.421 6.068 1825 ---- ---- ---- ---- 5.397 -.421 5.818 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.647 -.421 5.068 1925 ---- ---- ---- ---- 4.397 -.421 4.818 1950 ---- ---- ---- ---- 4.147 -.421 4.568 1975 ---- ---- ---- ---- 3.897 -.421 4.318 2000 ---- ---- ---- ---- 3.647 -.421 4.068 2025 ---- ---- ---- ---- 3.397 -.421 3.818 2050 ---- ---- ---- ---- 3.147 -.421 3.568 2075 ---- ---- ---- ---- 2.897 -.421 3.318 2100 ---- ---- ---- ---- 2.647 -.421 3.068 2125 ---- ---- ---- ---- 2.397 -.422 2.819 2135 ---- ---- ---- ---- 2.298 -.421 2.719 2140 ---- ---- ---- ---- 2.248 -.421 2.669 2145 ---- ---- ---- ---- 2.198 -.422 2.620 2150 ---- ---- ---- ---- 2.148 -.422 2.570 2155 ---- ---- ---- ---- 2.099 -.421 2.520 2160 ---- ---- ---- ---- 2.049 -.422 2.471 2165 ---- ---- ---- ---- 1.999 -.422 2.421 2170 ---- ---- ---- ---- 1.950 -.421 2.371 2175 ---- ---- ---- ---- 1.900 -.422 2.322 7 2180 ---- ---- ---- ---- 1.851 -.421 2.272 2185 ---- ---- ---- ---- 1.801 -.421 2.222 2190 ---- ---- ---- ---- 1.752 -.421 2.173 2195 ---- ---- ---- ---- 1.703 -.421 2.124 2200 ---- ---- ---- ---- 1.653 -.421 2.074 4 2205 ---- ---- ---- ---- 1.604 -.421 2.025 2210 ---- ---- ---- ---- 1.555 -.421 1.976 2215 ---- ---- ---- ---- 1.507 -.419 1.926 2220 ---- ---- ---- ---- 1.458 -.419 1.877 2225 ---- ---- ---- ---- 1.409 -.419 1.828 2 2230 ---- ---- ---- ---- 1.361 -.418 1.779 2235 ---- ---- ---- ---- 1.313 -.418 1.731 2240 ---- ---- ---- ---- 1.265 -.417 1.682 2245 ---- ---- ---- ---- 1.218 -.416 1.634 2250 ---- ---- 1.091A 1.091A 1.171 -.414 1.585 3 2255 ---- ---- ---- ---- 1.124 -.413 1.537 2260 ---- ---- ---- ---- 1.077 -.412 1.489 2265 ---- ---- ---- ---- 1.032 -.410 1.442 2270 ---- ---- .962A .962A .986 -.408 1.394 2275 ---- 1.500B .865A 1.500B .941 -.406 1.347 2280 ---- ---- .877A .877A .897 -.403 1.300 2285 ---- ---- .836A .836A .853 -.401 1.254 2290 ---- ---- .795A .795A .810 -.398 1.208 2295 ---- ---- .756A .756A .768 -.394 1.162 2300 ---- 1.445B .658A 1.444B .727 -.390 1.117 2305 ---- ---- .681A .681A .686 -.387 1.073 2310 ---- ---- .646A .646A .647 -.382 1.029 2315 ---- ---- .612A .612A .609 -.376 .985 2320 ---- ---- .580A .580A .572 -.370 .942 2 2325 ---- 1.257B .476A 1.257B .535 -.365 .900 1 2330 ---- .972B .447A .447A .501 -.358 .859 2335 ---- .958B .417A .417A .467 -.351 .818 2340 ---- .972B .383A .383A .435 -.343 .778 2345 ---- .956B .355A .355A .404 -.335 .739 2350 ---- 1.023B .328A 1.023B .374 -.327 .701 1 2355 ---- .917B .303A .303A .346 -.318 .664 2 2360 ---- .871B .278A .278A .319 -.309 .628 4 2365 ---- .826B .255A .255A .294 -.299 .593 3 2370 .224 .781B .224 .276B .270 -.289 1 .559 1 2375 ---- .805B .214A .805B .248 -.278 .526 1 1 2380 ---- .696B .196A .527B .227 -.267 .494 2 2385 ---- .655B .179A .506B .207 -.256 .463 2390 ---- .612B .163A .528B .189 -.245 .434 2395 ---- .574B .148A .148A .172 -.234 .406 2400 ---- .605B .134A .134A .157 -.222 .379 1 8 2405 ---- .538B .122A .529B .143 -.210 .353 2410 .398 .512B .112A .112A .130 -.199 10 .329 2 2 2415 ---- .499B .102A .102A .119 -.187 .306 2420 ---- .465B .093A .093A .108 -.176 .284 2425 .090 .437B .081 .082B .099 -.164 4 .263 6 2430 ---- .405B .078A .405B .090 -.154 .244 2435 ---- .377B .071A .377B .082 -.144 .226 1 2440 ---- .349B .065A .349B .075 -.134 .209 2445 ---- .324B .058A .058A .068 -.126 .194 2450 ---- .299B .053A .299B .062 -.117 100 .179 3 2455 ---- .274B .048A .274B .056 -.109 .165 2460 ---- .253B .044A .253B .051 -.102 .153 2465 ---- .232B .041A .232B .047 -.094 .141 2 2470 ---- .214B .037A .037A .042 -.089 .131 2475 .156 .197B .034A .034A .039 -.082 2 .121 2 2480 ---- .180B .032A .032A .035 -.076 .111 2485 ---- .166B .029A .029A .032 -.071 .103 2490 ---- .153B .027A .027A .029 -.066 .095 2495 .142 .142 .025A .025A .026 -.062 3 .088 2500 .108 .129B .023A .063B .024 -.057 2 .081 20 2505 ---- .119B .021A .021A .022 -.053 .075 2 3 2510 ---- .109B .020A .020A .020 -.049 .069 2515 ---- .101B .018A .018A .018 -.046 .064 2520 ---- .091B .017A .017A .016 -.043 .059 2525 ---- .085B .016A .016A .015 -.039 .054 1 2530 ---- .077B .015A .015A .014 -.036 .050 2535 ---- .070B .014A .014A .012 -.034 .046 2550 ---- .054B .012A .054B .009 -.027 .036 1 2575 ---- .034B .009A .034B .006 -.018 .024 2600 ---- .021B .007A .021B .004 -.012 .016 2625 ---- .012B .006A .012B .002 -.009 .011 2650 ---- ---- .005A .005A .002 -.005 .007 1 2675 ---- ---- ---- ---- .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 2725 ---- ---- ---- ---- .001 -.001 .002 6 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2 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 122 6 91 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 UNCH .001 2125 ---- ---- ---- ---- .001 -.001 .002 2135 ---- ---- ---- ---- .001 -.001 .002 2140 ---- ---- ---- ---- .002 UNCH .002 2145 ---- ---- ---- ---- .002 -.001 .003 2150 ---- ---- ---- ---- .002 -.001 .003 2 2155 ---- ---- ---- ---- .002 -.001 .003 2160 ---- ---- ---- ---- .003 -.001 .004 2165 ---- ---- ---- ---- .003 -.001 .004 7 7 2170 ---- ---- ---- ---- .003 -.001 .004 2175 ---- ---- ---- ---- .004 -.001 .005 2180 ---- ---- ---- ---- .004 -.001 .005 2185 ---- ---- ---- ---- .005 UNCH .005 2190 ---- ---- .005A .005A .005 -.001 .006 2195 ---- ---- .006A .006A .006 -.001 .007 2200 ---- ---- .006A .006A .007 UNCH .007 31 2205 ---- ---- .006A .006A .008 UNCH .008 2210 ---- ---- .006A .006A .009 UNCH .009 2215 ---- ---- .007A .007A .010 +.001 .009 2220 ---- ---- .007A .007A .012 +.002 .010 1 2225 ---- .012B .007A .007A .013 +.002 .011 2230 ---- .015B .008A .008A .015 +.003 .012 2235 ---- .017B .008A .008A .017 +.003 .014 8 2240 ---- .020B .006A .006A .019 +.004 .015 2245 ---- .023B .006A .006A .021 +.005 .016 1 2250 ---- .026B .007A .007A .024 +.006 1 .018 1 2255 ---- .030B .007A .007A .027 +.007 .020 5 2260 ---- .034B .008A .008A .031 +.009 .022 2265 ---- .039B .009A .009A .035 +.011 .024 2270 ---- .044B .010A .010A .039 +.012 .027 2275 ---- .050B .011A .011A .045 +.015 .030 8 2280 ---- .056B .012A .012A .050 +.017 .033 2285 ---- .063B .013A .013A .057 +.020 .037 2290 ---- .071B .014A .014A .064 +.023 .041 2295 ---- .081B .016A .016A .071 +.026 .045 2300 ---- .090B .018A .018A .080 +.030 .050 40 2305 ---- .102B .019A .019A .090 +.035 .055 1 2310 ---- .114B .021A .021A .100 +.039 .061 2315 ---- .127B .024A .024A .112 +.044 .068 2320 ---- .142B .026A .026A .125 +.050 .075 1 2325 .140 .158B .029A .129A .139 +.056 2 .083 2330 ---- .175B .032A .032A .154 +.063 .091 1 2335 ---- .194B .035A .035A .170 +.070 .100 6 2340 ---- .214B .039A .039A .188 +.077 .111 2345 ---- .235B .043A .043A .207 +.085 .122 2350 .225 .257B .047A .249B .227 +.094 1 .133 5 11 2355 ---- .281B .053A .053A .249 +.103 .146 2360 ---- .307B .058A .058A .272 +.112 .160 2365 ---- .334B .065A .065A .297 +.122 .175 2370 ---- .362B .071A .071A .323 +.132 .191 2375 ---- .394B .079A .079A .351 +.143 .208 1 2380 ---- .425B .087A .087A .380 +.154 .226 1 2385 ---- .459B .096A .096A .410 +.165 .245 1 2390 ---- .495B .106A .106A .442 +.176 .266 2395 ---- .524B .119A .119A .475 +.187 .288 2400 ---- .566B .130A .130A .510 +.199 .311 1 2405 ---- .598B .145A .145A .546 +.211 .335 2410 ---- .636B .158A .158A .583 +.222 .361 2415 ---- .675B .174A .174A .621 +.234 .387 2420 ---- .715B .192A .192A .661 +.245 .416 2425 ---- .768B .215A .215A .701 +.256 .445 1 2430 ---- .763B .235A .235A .743 +.267 .476 2 2435 ---- .806B .256A .256A .785 +.277 .508 2440 ---- .850B .278A .278A .827 +.286 .541 2445 ---- .895B .303A .303A .871 +.296 .575 2450 .935 .989B .327A .913A .915 +.304 1 .611 2455 ---- .968B .353A .353A .959 +.312 .647 2460 ---- .981B .381A .381A 1.004 +.319 .685 2465 ---- .964B .411A .411A 1.049 +.326 .723 2470 ---- .945B .441A .441A 1.095 +.333 .762 2475 ---- 1.219B .471A .471A 1.141 +.339 .802 2480 ---- .957B .508A .508A 1.188 +.345 .843 2485 ---- .941B .542A .542A 1.234 +.350 .884 2490 ---- .934B .650A .650A 1.281 +.354 .927 2495 ---- ---- .686A .686A 1.329 +.360 .969 2500 ---- 1.458B .648A .648A 1.376 +.364 1.012 2505 ---- ---- .761A .761A 1.424 +.368 1.056 2510 ---- ---- .800A .800A 1.472 +.372 1.100 2515 ---- ---- .841A .841A 1.520 +.375 1.145 2520 ---- ---- .881A .881A 1.569 +.379 1.190 2525 ---- 1.492B .851A .851A 1.617 +.382 1.235 1 1 2530 ---- ---- .965A .965A 1.666 +.385 1.281 2535 ---- ---- 1.008A 1.008A 1.715 +.388 1.327 2550 ---- 1.494B 1.071A 1.071A 1.862 +.395 1.467 1 2575 ---- ---- 1.302A 1.302A 2.108 +.403 1.705 2600 ---- ---- 1.539A 1.539A 2.356 +.409 1.947 2625 ---- ---- ---- ---- 2.605 +.413 2.192 2650 ---- ---- ---- ---- 2.854 +.416 2.438 2675 ---- ---- ---- ---- 3.103 +.417 2.686 2700 ---- ---- ---- ---- 3.353 +.419 2.934 2725 ---- ---- ---- ---- 3.603 +.420 3.183 2750 ---- ---- ---- ---- 3.853 +.420 3.433 2775 ---- ---- ---- ---- 4.103 +.421 3.682 2800 ---- ---- ---- ---- 4.353 +.421 3.932 2825 ---- ---- ---- ---- 4.603 +.421 4.182 2850 ---- ---- ---- ---- 4.853 +.421 4.432 2875 ---- ---- ---- ---- 5.103 +.421 4.682 2900 ---- ---- ---- ---- 5.353 +.421 4.932 2925 ---- ---- ---- ---- 5.603 +.421 5.182 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 13 134 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.397 -.421 5.818 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.647 -.421 5.068 1925 ---- ---- ---- ---- 4.397 -.421 4.818 1950 ---- ---- ---- ---- 4.147 -.421 4.568 1975 ---- ---- ---- ---- 3.897 -.421 4.318 2000 ---- ---- ---- ---- 3.647 -.421 4.068 2025 ---- ---- ---- ---- 3.398 -.421 3.819 2050 ---- ---- ---- ---- 3.150 -.420 3.570 2075 ---- ---- ---- ---- 2.902 -.420 3.322 2100 ---- ---- ---- ---- 2.656 -.419 3.075 2125 ---- ---- ---- ---- 2.411 -.418 2.829 2150 ---- ---- ---- ---- 2.168 -.416 2.584 2175 ---- ---- 1.848A 1.848A 1.929 -.413 2.342 2200 ---- ---- 1.616A 1.616A 1.694 -.408 2.102 2220 ---- ---- 1.497A 1.497A 1.511 -.403 1.914 2225 ---- 2.199B 1.391A 2.199B 1.467 -.400 1.867 2 2230 ---- ---- 1.408A 1.408A 1.422 -.399 1.821 2235 ---- ---- 1.365A 1.365A 1.378 -.397 1.775 2240 ---- ---- 1.323A 1.323A 1.334 -.396 1.730 2245 ---- ---- 1.281A 1.281A 1.291 -.393 1.684 2250 ---- 2.013B 1.178A 2.013B 1.249 -.390 1.639 3 2255 ---- ---- 1.199A 1.199A 1.207 -.387 1.594 2260 ---- ---- 1.159A 1.159A 1.165 -.385 1.550 2265 ---- ---- 1.119A 1.119A 1.124 -.382 1.506 2270 ---- ---- 1.080A 1.080A 1.084 -.379 1.463 2275 1.040 1.776B .979A .979A 1.045 -.375 1 1.420 2280 ---- 1.492B 1.005A 1.005A 1.006 -.372 1.378 2285 ---- 1.485B .969A .969A .968 -.368 1.336 2290 ---- 1.480B .934A .934A .931 -.363 1.294 2295 ---- 1.474B .899A .899A .894 -.360 1.254 2300 ---- 1.548B .799A 1.548B .858 -.355 1.213 2305 ---- 1.437B .769A .769A .823 -.351 1.174 2310 ---- 1.393B .736A .736A .789 -.346 1.135 2315 ---- 1.349B .705A .705A .756 -.340 1.096 2320 ---- 1.306B .675A .675A .724 -.335 1.059 2325 ---- 1.332B .639A 1.330B .692 -.330 1.022 4 2330 ---- 1.221B .611A .611A .662 -.323 .985 2335 ---- 1.179B .584A .584A .632 -.317 .949 2340 ---- 1.138B .555A .555A .603 -.312 .915 2345 ---- 1.097B .529A .529A .575 -.305 .880 2350 ---- 1.125B .504A .504A .548 -.299 .847 2355 ---- 1.018B .480A .828B .522 -.292 .814 2360 ---- .980B .455A .815B .496 -.286 .782 2365 ---- .941B .431A .797B .472 -.278 .750 2370 ---- .900B .409A .409A .448 -.272 .720 2375 ---- .937B .389A .389A .426 -.264 .690 2380 ---- .831B .368A .368A .404 -.257 .661 2385 ---- .821B .349A .349A .383 -.250 .633 2390 ---- .810B .330A .330A .363 -.242 .605 2395 ---- .797B .312A .312A .343 -.236 .579 4 2400 .325 .766B .295A .305A .325 -.228 1 .553 4 2405 ---- .731B .279A .279A .308 -.220 .528 2410 ---- .700B .264A .264A .291 -.213 .504 2415 ---- .669B .250A .250A .275 -.206 .481 2420 ---- .641B .236A .236A .260 -.199 .459 2425 ---- .613B .221A .221A .246 -.191 .437 2430 ---- .585B .209A .209A .233 -.184 .417 2435 ---- .558B .198A .198A .220 -.177 .397 2440 ---- .531B .187A .531B .208 -.170 .378 2445 ---- .507B .176A .176A .196 -.164 .360 1 1 2450 ---- .483B .167A .167A .186 -.156 .342 1 2 2455 ---- .459B .158A .459B .175 -.151 .326 2460 ---- .437B .149A .149A .166 -.144 .310 2465 ---- .415B .141A .141A .157 -.137 .294 2470 ---- .394B .133A .133A .148 -.132 .280 2475 ---- .374B .126A .126A .140 -.126 .266 2 2480 ---- .354B .119A .119A .132 -.121 .253 2485 ---- .336B .113A .113A .125 -.115 .240 4 2490 ---- .320B .107A .318B .118 -.110 .228 2495 ---- .302B .101A .101A .112 -.104 .216 2500 ---- .286B .096A .096A .105 -.101 .206 2505 ---- .271B .091A .271B .100 -.095 .195 2510 ---- .257B .086A .086A .094 -.091 .185 2515 ---- .243B .082A .082A .089 -.087 .176 2520 ---- .231B .077A .077A .084 -.083 .167 2525 ---- .219B .073A .073A .079 -.079 .158 10 2530 ---- .207B .069A .069A .075 -.075 .150 2535 ---- .197B .066A .066A .071 -.071 .142 2550 ---- .168B .055A .055A .060 -.062 .122 1 1 2575 ---- .126B .043A .043A .046 -.048 .094 2600 ---- .096B .034A .096B .035 -.037 .072 2 5 2625 ---- .072B .027A .072B .026 -.030 .056 2650 ---- .055B .021A .055B .020 -.024 .044 10 2675 ---- .040B .018A .040B .016 -.018 .034 2700 ---- .031B .016A .031B .012 -.015 .027 2725 ---- .023B .013A .023B .010 -.011 .021 2750 ---- ---- .011A .011A .007 -.010 .017 1 2775 ---- ---- .010A .010A .006 -.008 .014 2800 ---- ---- .009A .009A .005 -.006 .011 2825 ---- ---- .008A .008A .004 -.005 .009 2850 ---- ---- ---- ---- .003 -.004 .007 11 2875 ---- ---- ---- ---- .002 -.004 .006 1 2900 ---- ---- ---- ---- .002 -.003 .005 2 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 67 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .002 UNCH .002 2000 ---- ---- ---- ---- .002 UNCH .002 1 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .005 UNCH .005 2075 ---- ---- ---- ---- .007 UNCH .007 2100 ---- ---- ---- ---- .011 +.001 .010 5 2125 ---- ---- .011A .011A .016 +.002 .014 2150 ---- .021B .013A .013A .024 +.005 .019 2175 ---- .034B .017A .017A .034 +.008 .026 2200 ---- .051B .020A .020A .049 +.012 .037 32 2220 ---- .071B .026A .026A .066 +.018 .048 2225 ---- .077B .028A .028A .071 +.019 .052 2230 ---- .084B .029A .029A .077 +.022 .055 2235 ---- .090B .031A .031A .083 +.024 .059 2240 ---- .098B .033A .033A .089 +.025 .064 2245 ---- .106B .035A .035A .096 +.028 .068 2250 ---- .114B .038A .038A .103 +.030 .073 2255 ---- .123B .040A .040A .111 +.033 .078 2260 ---- .133B .043A .043A .120 +.036 .084 2265 ---- .143B .046A .046A .129 +.039 .090 2270 ---- .154B .050A .050A .138 +.041 .097 2275 ---- .165B .053A .053A .149 +.045 .104 2280 ---- .177B .057A .057A .160 +.049 .111 2285 ---- .190B .061A .061A .172 +.053 .119 2290 ---- .204B .066A .066A .185 +.057 .128 2295 ---- .218B .071A .071A .198 +.061 .137 2300 ---- .234B .076A .076A .212 +.065 .147 2305 ---- .250B .082A .082A .227 +.070 .157 2310 ---- .267B .088A .088A .243 +.075 .168 2315 ---- .284B .094A .094A .260 +.080 .180 2320 ---- .303B .101A .101A .277 +.085 .192 1 2325 ---- .323B .108A .108A .296 +.091 .205 1 2330 ---- .343B .116A .116A .315 +.097 .218 2335 ---- .364B .125A .125A .335 +.103 .232 2340 ---- .387B .134A .134A .356 +.109 .247 2345 ---- .409B .143A .143A .378 +.115 .263 2350 ---- .433B .153A .153A .401 +.122 .279 2355 ---- .458B .164A .164A .425 +.128 .297 2360 ---- .484B .175A .175A .450 +.136 .314 2365 ---- .512B .187A .187A .475 +.142 .333 1 2370 ---- .539B .200A .200A .501 +.149 .352 1 2375 ---- .568B .214A .214A .528 +.156 .372 2380 ---- .598B .228A .228A .557 +.164 .393 2385 ---- .627B .243A .243A .585 +.170 .415 2390 ---- .660B .261A .261A .615 +.178 .437 2395 ---- .692B .278A .278A .646 +.185 .461 2400 ---- .725B .295A .295A .678 +.193 .485 1 2405 ---- .760B .313A .313A .710 +.200 .510 2410 ---- .794B .332A .332A .743 +.207 .536 2415 ---- .830B .351A .351A .778 +.215 .563 2420 ---- .864B .372A .372A .812 +.222 .590 1 2425 ---- .902B .393A .393A .848 +.229 .619 2430 ---- .870B .415A .415A .885 +.237 .648 2435 ---- .909B .438A .438A .922 +.244 .678 2440 ---- .949B .462A .462A .960 +.251 .709 1 1 2445 ---- .989B .487A .487A .998 +.257 .741 2450 ---- 1.098B .513A .513A 1.038 +.264 .774 2455 ---- 1.071B .539A .539A 1.077 +.270 .807 2460 ---- 1.113B .566A .566A 1.118 +.277 .841 2465 ---- 1.155B .595A .595A 1.159 +.283 .876 2470 ---- 1.198B .624A .624A 1.200 +.289 .911 2475 ---- 1.308B .653A .653A 1.242 +.295 .947 2480 ---- 1.283B .684A .684A 1.284 +.300 .984 2485 ---- 1.328B .722A .722A 1.327 +.306 1.021 2490 ---- 1.372B .754A .754A 1.370 +.311 1.059 2495 ---- 1.416B .787A .787A 1.413 +.316 1.097 2500 ---- 1.528B .814A .814A 1.457 +.321 1.136 2505 ---- 1.507B .855A .855A 1.501 +.325 1.176 2510 ---- 1.552B .890A .890A 1.545 +.329 1.216 2515 ---- 1.598B .926A .926A 1.590 +.334 1.256 2520 ---- 1.635B 1.044A 1.044A 1.635 +.338 1.297 2525 ---- 1.755B .995A .995A 1.681 +.342 1.339 2530 ---- 1.657B 1.117A 1.117A 1.726 +.345 1.381 2535 ---- 1.624B 1.155A 1.155A 1.772 +.349 1.423 2550 ---- 1.988B 1.191A 1.191A 1.911 +.359 1.552 2575 ---- 2.226B 1.399A 1.399A 2.146 +.372 1.774 2600 ---- 2.466B 1.619A 1.619A 2.385 +.383 2.002 2625 ---- 2.501B 1.844A 1.844A 2.627 +.392 2.235 2650 ---- 2.511B 2.076A 2.076A 2.871 +.398 2.473 2675 ---- ---- 2.312A 2.312A 3.116 +.403 2.713 2700 ---- ---- 2.550A 2.550A 3.362 +.406 2.956 2725 ---- ---- ---- ---- 3.610 +.410 3.200 2750 ---- ---- ---- ---- 3.858 +.413 3.445 2775 ---- ---- ---- ---- 4.106 +.414 3.692 2800 ---- ---- ---- ---- 4.355 +.416 3.939 2825 ---- ---- ---- ---- 4.604 +.417 4.187 2850 ---- ---- ---- ---- 4.854 +.418 4.436 2875 ---- ---- ---- ---- 5.103 +.418 4.685 2900 ---- ---- ---- ---- 5.353 +.419 4.934 2925 ---- ---- ---- ---- 5.603 +.420 5.183 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.647 -.421 14.068 1025 ---- ---- ---- ---- 13.397 -.421 13.818 1050 ---- ---- ---- ---- 13.147 -.421 13.568 1075 ---- ---- ---- ---- 12.897 -.421 13.318 1100 ---- ---- ---- ---- 12.647 -.421 13.068 1125 ---- ---- ---- ---- 12.397 -.421 12.818 1150 ---- ---- ---- ---- 12.147 -.421 12.568 1175 ---- ---- ---- ---- 11.897 -.421 12.318 1200 ---- ---- ---- ---- 11.647 -.421 12.068 1225 ---- ---- ---- ---- 11.397 -.421 11.818 1250 ---- ---- ---- ---- 11.147 -.421 11.568 1275 ---- ---- ---- ---- 10.897 -.421 11.318 1300 ---- ---- ---- ---- 10.647 -.421 11.068 1325 ---- ---- ---- ---- 10.397 -.421 10.818 1350 ---- ---- ---- ---- 10.147 -.421 10.568 1375 ---- ---- ---- ---- 9.897 -.421 10.318 1400 ---- ---- ---- ---- 9.647 -.421 10.068 1 1425 ---- ---- ---- ---- 9.397 -.421 9.818 1 1450 ---- ---- ---- ---- 9.147 -.421 9.568 1475 ---- ---- ---- ---- 8.897 -.421 9.318 1500 ---- ---- ---- ---- 8.647 -.421 9.068 1525 ---- ---- ---- ---- 8.397 -.421 8.818 1550 ---- ---- ---- ---- 8.147 -.421 8.568 1575 ---- ---- ---- ---- 7.897 -.421 8.318 1600 ---- ---- ---- ---- 7.647 -.421 8.068 1625 ---- ---- ---- ---- 7.397 -.421 7.818 1650 ---- ---- ---- ---- 7.147 -.421 7.568 1675 ---- ---- ---- ---- 6.897 -.421 7.318 1700 ---- ---- ---- ---- 6.647 -.421 7.068 21 1725 ---- ---- ---- ---- 6.397 -.421 6.818 1 1730 ---- ---- ---- ---- 6.347 -.421 6.768 1735 ---- ---- ---- ---- 6.297 -.421 6.718 1740 ---- ---- ---- ---- 6.247 -.421 6.668 1745 ---- ---- ---- ---- 6.197 -.421 6.618 1750 ---- ---- ---- ---- 6.147 -.421 6.568 1755 ---- ---- ---- ---- 6.097 -.421 6.518 1760 ---- ---- ---- ---- 6.047 -.421 6.468 1765 ---- ---- ---- ---- 5.997 -.421 6.418 1770 ---- ---- ---- ---- 5.947 -.421 6.368 1775 ---- ---- ---- ---- 5.897 -.421 6.318 1780 ---- ---- ---- ---- 5.847 -.421 6.268 1785 ---- ---- ---- ---- 5.797 -.421 6.218 1790 ---- ---- ---- ---- 5.747 -.421 6.168 1795 ---- ---- ---- ---- 5.697 -.421 6.118 1800 ---- ---- ---- ---- 5.647 -.421 6.068 2 1805 ---- ---- ---- ---- 5.597 -.421 6.018 1810 ---- ---- ---- ---- 5.547 -.421 5.968 1815 ---- ---- ---- ---- 5.497 -.421 5.918 1820 ---- ---- ---- ---- 5.447 -.421 5.868 4 1825 ---- ---- ---- ---- 5.397 -.421 5.818 1 1830 ---- ---- ---- ---- 5.347 -.421 5.768 1835 ---- ---- ---- ---- 5.297 -.421 5.718 4 1840 ---- ---- ---- ---- 5.247 -.421 5.668 4 1845 ---- ---- ---- ---- 5.197 -.421 5.618 3 1850 ---- ---- ---- ---- 5.147 -.421 5.568 39 1855 ---- ---- ---- ---- 5.097 -.421 5.518 5 1860 ---- ---- ---- ---- 5.047 -.421 5.468 1865 ---- ---- ---- ---- 4.997 -.421 5.418 5 1870 ---- ---- ---- ---- 4.947 -.421 5.368 5 1875 ---- ---- ---- ---- 4.897 -.421 5.318 13 1880 ---- ---- ---- ---- 4.847 -.421 5.268 1885 ---- ---- ---- ---- 4.797 -.421 5.218 1890 ---- ---- ---- ---- 4.747 -.421 5.168 1895 ---- ---- ---- ---- 4.697 -.421 5.118 1900 ---- ---- ---- ---- 4.647 -.421 5.068 3 1905 ---- ---- ---- ---- 4.597 -.421 5.018 1910 ---- ---- ---- ---- 4.547 -.421 4.968 1915 ---- ---- ---- ---- 4.497 -.421 4.918 1920 ---- ---- ---- ---- 4.447 -.421 4.868 1925 ---- ---- ---- ---- 4.397 -.421 4.818 30 1930 ---- ---- ---- ---- 4.347 -.421 4.768 1935 ---- ---- ---- ---- 4.297 -.421 4.718 1940 ---- ---- ---- ---- 4.247 -.421 4.668 1945 ---- ---- ---- ---- 4.197 -.421 4.618 1950 ---- ---- ---- ---- 4.147 -.421 4.568 80 1955 ---- ---- ---- ---- 4.097 -.421 4.518 1960 ---- ---- ---- ---- 4.047 -.421 4.468 1965 ---- ---- ---- ---- 3.997 -.421 4.418 1970 ---- ---- ---- ---- 3.947 -.421 4.368 1975 ---- ---- ---- ---- 3.897 -.421 4.318 121 1980 ---- ---- ---- ---- 3.847 -.421 4.268 1985 ---- ---- ---- ---- 3.797 -.421 4.218 1990 ---- ---- ---- ---- 3.747 -.421 4.168 1995 ---- ---- ---- ---- 3.697 -.421 4.118 2000 ---- ---- ---- ---- 3.647 -.421 4.068 200 365 2005 ---- ---- ---- ---- 3.597 -.421 4.018 2010 ---- ---- ---- ---- 3.547 -.421 3.968 2015 ---- ---- ---- ---- 3.497 -.421 3.918 2020 ---- ---- ---- ---- 3.447 -.421 3.868 4 2025 ---- ---- ---- ---- 3.397 -.421 3.818 3 2030 ---- ---- ---- ---- 3.347 -.421 3.768 4 2035 ---- ---- ---- ---- 3.298 -.420 3.718 4 2040 ---- ---- ---- ---- 3.248 -.420 3.668 2 2045 ---- ---- ---- ---- 3.198 -.421 3.619 2050 ---- ---- ---- ---- 3.148 -.421 3.569 35 2055 ---- ---- ---- ---- 3.098 -.421 3.519 2060 ---- ---- ---- ---- 3.048 -.421 3.469 2 2065 ---- ---- ---- ---- 2.999 -.420 3.419 2070 ---- ---- ---- ---- 2.949 -.420 3.369 3 2075 ---- ---- ---- ---- 2.899 -.421 3.320 18 2080 ---- ---- ---- ---- 2.849 -.421 3.270 2085 ---- ---- ---- ---- 2.800 -.420 3.220 2090 ---- ---- ---- ---- 2.750 -.420 3.170 2095 ---- ---- ---- ---- 2.701 -.420 3.121 2100 ---- ---- ---- ---- 2.651 -.420 3.071 121 2105 ---- ---- ---- ---- 2.602 -.419 3.021 2110 ---- ---- ---- ---- 2.552 -.420 2.972 2115 ---- ---- 2.484A 2.484A 2.503 -.419 2.922 2 2120 ---- ---- 2.435A 2.435A 2.453 -.420 2.873 2125 ---- ---- 2.385A 2.385A 2.404 -.419 2.823 13 2130 ---- ---- 2.336A 2.336A 2.355 -.419 2.774 7 2135 ---- ---- 2.287A 2.287A 2.306 -.418 2.724 6 2140 ---- ---- 2.237A 2.237A 2.256 -.419 2.675 15 2145 ---- ---- 2.188A 2.188A 2.207 -.419 2.626 31 2150 ---- ---- 2.139A 2.130A 2.158 -.418 2.576 377 2155 ---- ---- 2.090A 2.090A 2.110 -.417 2.527 10 2160 ---- ---- 2.041A 2.041A 2.061 -.417 2.478 13 2165 ---- ---- 1.993A 1.993A 2.012 -.417 2.429 1 2170 ---- ---- 1.944A 1.944A 1.964 -.416 2.380 2175 ---- ---- 1.896A 1.896A 1.915 -.416 2.331 146 2180 ---- ---- 1.847A 1.847A 1.867 -.415 2.282 5 2185 ---- 2.462B 1.799A 2.462B 1.819 -.414 2.233 15 2190 ---- 2.462B 1.752A 2.408B 1.771 -.414 2.185 2 2195 ---- 2.413B 1.704A 2.364B 1.723 -.413 2.136 13 2200 ---- 2.472B 1.593A 2.470B 1.676 -.412 2.088 2 87 2205 ---- 2.422B 1.610A 2.421B 1.628 -.412 2.040 49 2210 ---- 2.373B 1.563A 2.371B 1.581 -.411 1.992 7 2215 ---- 2.324B 1.516A 2.322B 1.535 -.409 1.944 1 2220 ---- 2.275B 1.470A 2.273B 1.488 -.408 1.896 2 2225 2.155 2.226B 1.363A 1.363A 1.442 -.407 1 1.849 4 31 2230 ---- 2.177B 1.378A 2.175B 1.396 -.405 1.801 6 2235 ---- 2.128B 1.307A 2.126B 1.351 -.403 1.754 3 2240 ---- 2.079B 1.263A 2.078B 1.306 -.401 1.707 7 2245 ---- 2.031B 1.219A 2.029B 1.261 -.400 1.661 2250 1.194 1.982B 1.141A 1.217B 1.217 -.398 1 1.615 3 44 2255 ---- 1.934B 1.135A 1.932B 1.173 -.396 1.569 6 2260 ---- 1.886B 1.093A 1.884B 1.130 -.393 1.523 21 2265 1.820 1.838B 1.053A 1.836B 1.088 -.390 1 1.478 8 2270 ---- 1.790B 1.013A 1.788B 1.046 -.387 1.433 4 2275 1.225 1.758B .935A 1.096B 1.004 -.385 2 1.389 4 42 2280 ---- 1.695B .898A .898A .964 -.381 1.345 44 2285 ---- 1.648B .860A .860A .924 -.377 1.301 13 2290 ---- 1.601B .821A .821A .885 -.373 1.258 43 2295 ---- 1.554B .784A 1.552B .847 -.368 1.215 6 2300 1.349 1.524B .746A .756A .809 -.364 3 1.173 271 2305 ---- 1.461B .713A 1.460B .773 -.359 1.132 7 2310 ---- 1.416B .678A 1.414B .737 -.354 1.091 9 2315 ---- 1.370B .644A 1.369B .702 -.349 1.051 42 2320 ---- 1.325B .613A 1.324B .668 -.344 1.012 80 2325 1.209 1.297B .580A .580A .635 -.338 8 .973 1 132 2330 .551 1.237B .549A .549A .603 -.332 3 .935 6 2335 ---- 1.193B .519A 1.192B .572 -.325 .897 13 2340 .653 1.150B .492A .679B .543 -.318 2 .861 1 12 2345 .590 1.108B .466A .466A .514 -.311 3 .825 12 2350 1.022 1.081B .438 .486B .486 -.304 16 .790 10 251 2355 ---- 1.025B .413A .413A .459 -.297 .756 21 2360 .390 .985B .388A .445B .434 -.289 20 .723 41 2365 .380 .946B .366A .377A .409 -.282 26 .691 1 9 2370 .423 .915B .343A .355A .385 -.274 2 .659 6 68 2375 .445 .885B .323A .334A .363 -.266 22 .629 24 207 2380 .333 .839B .303A .315A .341 -.258 5 .599 6 23 2385 .390 .802B .284A .284A .321 -.250 2 .571 1 5 2390 .492 .766B .265A .312B .301 -.242 12 .543 66 2395 .664 .731B .248A .248A .283 -.233 10 .516 5 100 2400 .460 .705B .231A .242B .265 -.226 330 .491 52 560 2405 .590 .674B .217A .417B .248 -.218 60 .466 5 70 2410 .450 .641B .203A .213A .233 -.209 5 .442 2 43 2415 .600 .609B .190A .222B .218 -.201 19 .419 3 44 2420 .432 .579B .177A .177A .204 -.194 4 .398 53 2425 .510 .549B .166A .174B .191 -.186 34 .377 43 213 2430 .162 .518B .155A .164B .178 -.179 7 .357 26 64 2435 ---- .493B .145A .493B .167 -.171 .338 5 2440 .401 .466B .136A .143A .156 -.163 20 .319 3 53 2445 .257 .441B .127A .262B .146 -.156 4 .302 5 11 2450 .282 .417B .115 .125A .136 -.149 130 .285 125 533 2455 ---- .393B .111A .393B .127 -.142 .269 7 14 2460 .114 .372B .104A .104A .119 -.135 4 .254 3 38 2465 .119 .350B .097A .111B .111 -.129 111 .240 8 114 2470 .300 .328B .090A .102B .104 -.123 4 .227 3 15 2475 .256 .309B .084A .084A .097 -.117 71 .214 165 258 2480 .129 .292B .080A .080A .091 -.111 2 .202 2 20 2485 ---- .276B .075A .075A .085 -.105 .190 5 2490 .133 .260B .069A .069A .080 -.099 10 .179 9 2495 .226 .246B .066A .067A .075 -.094 6 .169 1 52 2500 .160 .231B .062 .062 .070 -.089 768 .159 890 2091 2505 .195 .218B .058A .062A .066 -.084 3 .150 4 2510 .121 .205B .054A .136B .062 -.079 2 .141 4 132 2515 .162 .193B .050A .050A .058 -.075 11 .133 2 127 2520 .151 .180B .048A .048A .054 -.071 2 .125 46 2525 .114 .169B .045A .045A .051 -.067 59 .118 109 737 2530 .048 .160B .043A .044A .048 -.063 1 .111 2 38 2535 ---- .149B .040A .040A .045 -.059 .104 49 2540 ---- .140B .037A .037A .042 -.056 .098 7 2545 ---- .131B .034A .034A .039 -.053 .092 12 2550 .053 .122B .030 .034 .037 -.050 54 .087 131 568 2555 .090 .116B .030A .030A .035 -.046 2 .081 1 21 2560 ---- .108B .028A .028A .032 -.045 .077 17 2565 ---- .101B .027A .027A .030 -.042 .072 65 2570 ---- .095B .025A .025A .028 -.040 .068 13 2575 .029 .089B .024A .024A .027 -.036 2 .063 20 123 2580 .023 .083B .023 .023 .025 -.035 9 .060 18 2585 .056 .077B .021A .021A .023 -.033 1 .056 20 20 2590 .068 .073B .020A .020A .022 -.031 6 .053 39 2595 ---- .068B .019A .019A .021 -.028 .049 19 2600 .047 .063B .018A .018A .019 -.027 45 .046 1144 675 2605 ---- .059B .016A .059B .018 -.026 .044 66 2610 ---- .055B .015A .055B .017 -.024 .041 2 130 2615 ---- .051B .014A .051B .016 -.023 .039 23 2620 ---- .048B .013A .048B .015 -.021 .036 65 2625 .019 .045B .012A .012A .014 -.020 5 .034 2 244 2630 ---- .042B .011A .042B .013 -.019 .032 2635 ---- .039B .010A .039B .012 -.018 .030 2650 .020 .032B .008 .008 .010 -.015 31 .025 55 224 2675 ---- .022B .006A .022B .007 -.011 .018 15 172 2700 ---- .015B .004A .015B .005 -.009 4 .014 5 163 2725 .010 .010 .003A .003A .004 -.006 11 .010 7 64 2750 .002 .002 .002 .002 .003 -.005 8 .008 3 107 2775 ---- ---- .002A .002A .002 -.004 .006 61 2800 .004 .007 .002A .002A .002 -.003 3 .005 358 2825 ---- ---- .002A .002A .001 -.003 .004 3 20 2850 ---- ---- .002A .002A .001 -.002 .003 51 2875 ---- ---- ---- ---- .001 -.001 .002 8 2900 .002 .002 .002 .002 .001 -.001 1 .002 102 2925 ---- ---- ---- ---- .001 UNCH .001 3 25 2950 ---- ---- ---- ---- .001 UNCH .001 94 2975 ---- ---- ---- ---- .001 UNCH .001 29 3000 .001 .001 .001 .001 .001 UNCH 2 .001 611 3025 ---- ---- ---- ---- .001 UNCH .001 4 3050 ---- ---- ---- ---- .001 UNCH .001 6 3075 ---- ---- ---- ---- .001 UNCH .001 17 3100 ---- ---- ---- ---- .001 UNCH .001 1 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 ---- ---- ---- ---- 15.897 -.421 16.318 800 ---- ---- ---- ---- 15.647 -.421 16.068 825 ---- ---- ---- ---- 15.397 -.421 15.818 850 ---- ---- ---- ---- 15.147 -.421 15.568 875 ---- ---- ---- ---- 14.897 -.421 15.318 900 ---- ---- ---- ---- 14.647 -.421 15.068 925 ---- ---- ---- ---- 14.397 -.421 14.818 950 ---- ---- ---- ---- 14.147 -.421 14.568 975 ---- ---- ---- ---- 13.897 -.421 14.318 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.647 -.421 14.068 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.397 -.421 13.818 1050 ---- ---- ---- ---- 13.147 -.421 13.568 1075 ---- ---- ---- ---- 12.897 -.421 13.318 1100 ---- ---- ---- ---- 12.647 -.421 13.068 1125 ---- ---- ---- ---- 12.397 -.421 12.818 1150 ---- ---- ---- ---- 12.147 -.421 12.568 1175 ---- ---- ---- ---- 11.897 -.421 12.318 1200 ---- ---- ---- ---- 11.647 -.421 12.068 1225 ---- ---- ---- ---- 11.397 -.421 11.818 1250 ---- ---- ---- ---- 11.147 -.421 11.568 1 1275 ---- ---- ---- ---- 10.897 -.421 11.318 1300 ---- ---- ---- ---- 10.647 -.421 11.068 1325 ---- ---- ---- ---- 10.397 -.421 10.818 1350 ---- ---- ---- ---- 10.147 -.421 10.568 1 1375 ---- ---- ---- ---- 9.897 -.421 10.318 2 1400 ---- ---- ---- ---- 9.647 -.421 10.068 1425 ---- ---- ---- ---- 9.397 -.421 9.818 1450 ---- ---- ---- ---- 9.147 -.421 9.568 1475 ---- ---- ---- ---- 8.897 -.421 9.318 4 1500 ---- ---- ---- ---- 8.647 -.421 9.068 4 1525 ---- ---- ---- ---- 8.397 -.421 8.818 2 1550 ---- ---- ---- ---- 8.147 -.421 8.568 2 1575 ---- ---- ---- ---- 7.897 -.421 8.318 4 1600 ---- ---- ---- ---- 7.647 -.421 8.068 4 1625 ---- ---- ---- ---- 7.397 -.421 7.818 2 1650 ---- ---- ---- ---- 7.147 -.421 7.568 4 1675 ---- ---- ---- ---- 6.897 -.421 7.318 14 1700 ---- ---- ---- ---- 6.647 -.421 7.068 21 1725 ---- ---- ---- ---- 6.398 -.421 6.819 5 1750 ---- ---- ---- ---- 6.149 -.420 6.569 5 1775 ---- ---- ---- ---- 5.900 -.420 6.320 4 1800 ---- ---- ---- ---- 5.651 -.420 6.071 113 1825 ---- ---- ---- ---- 5.403 -.420 5.823 1 1850 ---- ---- ---- ---- 5.155 -.420 5.575 19 1875 ---- ---- ---- ---- 4.908 -.419 5.327 178 1900 ---- ---- ---- ---- 4.662 -.419 5.081 147 1910 ---- ---- ---- ---- 4.564 -.418 4.982 1915 ---- ---- ---- ---- 4.514 -.419 4.933 1920 ---- ---- ---- ---- 4.465 -.419 4.884 1925 ---- ---- ---- ---- 4.417 -.417 4.834 45 1930 ---- ---- ---- ---- 4.368 -.417 4.785 1935 ---- ---- ---- ---- 4.319 -.417 4.736 1940 ---- ---- ---- ---- 4.270 -.417 4.687 1945 ---- ---- ---- ---- 4.221 -.417 4.638 1950 ---- ---- ---- ---- 4.173 -.416 4.589 293 1955 ---- ---- ---- ---- 4.124 -.417 4.541 1960 ---- ---- ---- ---- 4.075 -.417 4.492 1965 ---- ---- ---- ---- 4.027 -.416 4.443 1970 ---- ---- ---- ---- 3.978 -.416 4.394 1975 ---- ---- ---- ---- 3.930 -.416 4.346 115 1980 ---- ---- ---- ---- 3.882 -.415 4.297 1985 ---- ---- ---- ---- 3.833 -.415 4.248 1990 ---- ---- ---- ---- 3.785 -.415 4.200 1995 ---- ---- ---- ---- 3.737 -.414 4.151 2000 ---- ---- 3.606A 3.606A 3.689 -.414 4.103 516 2005 ---- ---- ---- ---- 3.641 -.414 4.055 2010 ---- ---- ---- ---- 3.593 -.414 4.007 2015 ---- ---- ---- ---- 3.546 -.412 3.958 2020 ---- ---- ---- ---- 3.498 -.412 3.910 2025 ---- ---- 3.370A 3.370A 3.451 -.411 3.862 2 2030 ---- ---- ---- ---- 3.403 -.411 3.814 2035 ---- ---- ---- ---- 3.356 -.411 3.767 2040 ---- ---- ---- ---- 3.309 -.410 3.719 4 2045 ---- ---- ---- ---- 3.262 -.409 3.671 2050 ---- 3.930B 3.135A 3.930B 3.215 -.409 3.624 210 2055 ---- ---- ---- ---- 3.168 -.408 3.576 2060 ---- ---- ---- ---- 3.122 -.407 3.529 2065 ---- ---- ---- ---- 3.075 -.407 3.482 2070 ---- ---- ---- ---- 3.029 -.406 3.435 2075 3.713 3.783B 2.904A 2.904A 2.983 -.405 1 3.388 171 2080 ---- ---- ---- ---- 2.937 -.404 3.341 2085 ---- ---- ---- ---- 2.892 -.402 3.294 2090 ---- ---- ---- ---- 2.846 -.402 3.248 2095 ---- ---- ---- ---- 2.801 -.401 3.202 2100 3.488 3.546B 2.678A 2.678A 2.756 -.399 2 3.155 1443 2105 ---- ---- ---- ---- 2.711 -.398 3.109 2110 ---- ---- ---- ---- 2.666 -.397 3.063 2115 ---- ---- 2.600A 2.600A 2.622 -.396 3.018 1 2120 ---- ---- 2.550A 2.550A 2.577 -.395 2.972 2125 ---- 3.312B 2.457A 3.312B 2.533 -.394 2.927 24 2130 ---- ---- 2.461A 2.461A 2.489 -.393 2.882 1 2135 ---- ---- 2.418A 2.418A 2.446 -.391 2.837 2140 ---- ---- 2.375A 2.375A 2.403 -.389 2.792 1 2145 ---- ---- 2.332A 2.332A 2.360 -.388 2.748 2150 ---- 3.081B 2.243A 3.081B 2.317 -.387 2.704 1 52 2155 ---- ---- 2.248A 2.248A 2.274 -.386 2.660 4 2160 ---- ---- 2.206A 2.206A 2.232 -.384 2.616 2 2165 ---- ---- 2.165A 2.165A 2.190 -.383 2.573 1 2170 ---- 2.676B 2.124A 2.124A 2.149 -.381 2.530 2175 ---- 2.853B 2.035A 2.853B 2.107 -.380 2.487 354 2180 ---- 2.685B 2.043A 2.565B 2.066 -.378 2.444 7 2185 ---- 2.661B 2.002A 2.610B 2.026 -.376 2.402 7 2190 ---- 2.640B 1.963A 2.598B 1.986 -.374 2.360 2195 ---- 2.638B 1.923A 2.554B 1.946 -.372 2.318 2200 ---- 2.633B 1.838A 2.633B 1.906 -.371 2.277 4 779 2205 ---- 2.550B 1.810A 2.468B 1.867 -.369 2.236 2210 ---- 2.507B 1.772A 2.426B 1.829 -.366 2.195 2215 ---- 2.464B 1.735A 2.383B 1.790 -.364 2.154 2 2220 ---- 2.420B 1.697A 2.341B 1.753 -.361 2.114 2225 2.344 2.421B 1.651A 1.651A 1.715 -.359 2 2.074 29 2230 ---- 2.335B 1.625A 2.258B 1.678 -.357 2.035 2 2235 ---- 2.292B 1.589A 2.217B 1.642 -.354 1.996 2240 ---- 2.250B 1.554A 2.176B 1.606 -.351 1.957 2245 ---- 2.208B 1.519A 2.136B 1.570 -.348 1.918 2250 ---- 2.213B 1.475A 2.213B 1.535 -.345 10 1.880 1 515 2255 ---- 2.125B 1.451A 2.056B 1.501 -.342 1.843 2260 ---- 2.083B 1.417A 2.016B 1.467 -.338 1.805 2 2265 1.939 2.042B 1.373A 1.373A 1.433 -.336 1 1.769 2 2270 1.964 2.002B 1.341A 1.341A 1.400 -.332 1 1.732 2275 ---- 2.013B 1.310A 2.013B 1.368 -.328 1.696 682 2280 ---- 1.964B 1.277A 1.964B 1.335 -.326 1.661 4 2285 ---- 1.926B 1.246A 1.926B 1.304 -.321 1.625 3 2290 ---- 1.888B 1.216A 1.888B 1.273 -.318 1.591 5 2295 ---- 1.850B 1.185A 1.850B 1.242 -.315 1.557 2 2300 1.340 1.825B 1.156A 1.234B 1.212 -.311 3 1.523 1 441 2305 ---- 1.777B 1.127A 1.127A 1.183 -.307 1.490 2 2 2310 ---- 1.740B 1.099A 1.099A 1.154 -.303 1.457 4 14 2315 ---- 1.704B 1.070A 1.704B 1.125 -.299 1.424 30 2320 1.096 1.668B 1.046A 1.059A 1.097 -.296 3 1.393 5 2325 ---- 1.645B 1.018A 1.644B 1.070 -.291 1.361 137 2330 1.440 1.599B .989A .989A 1.043 -.287 6 1.330 16 2335 ---- 1.564B .965A 1.564B 1.016 -.284 1.300 2340 1.327 1.531B .939A .939A .990 -.280 2 1.270 2 2345 ---- 1.497B .916A 1.497B .965 -.276 1 1.241 1 2350 1.240 1.476B .893A 1.474B .940 -.272 20 1.212 2 178 2355 .903 1.444B .866A .913B .916 -.267 1 1.183 10 2360 .876 1.410B .846A .860A .892 -.264 3 1.156 5 2365 ---- 1.379B .821A 1.374B .868 -.260 1 1.128 26 2370 .810 1.349B .799A .860B .845 -.256 4 1.101 1 67 2375 ---- 1.319B .778A 1.317B .823 -.252 8 1.075 52 2380 .789 1.287B .756A .814B .801 -.248 6 1.049 22 2385 ---- 1.257B .736A 1.253B .780 -.243 1.023 20 2390 1.071 1.228B .716A .770B .759 -.239 5 .998 48 2395 ---- 1.200B .696A .696A .738 -.236 .974 24 2400 1.100 1.173B .677A .691 .718 -.232 86 .950 268 1388 2405 .989 1.146B .661A .673A .699 -.227 4 .926 10 30 2410 .905 1.118B .641A .641A .679 -.224 66 .903 9 59 2415 ---- 1.093B .623A .623A .661 -.219 .880 10 2420 ---- 1.065B .606A .606A .642 -.216 61 .858 66 2425 .890 1.040B .589A .589A .625 -.211 56 .836 14 289 2430 .953 1.014B .573A 1.014B .607 -.208 1 .815 1 189 2435 ---- .989B .556A .556A .590 -.204 .794 1 2440 .920 .964B .541A .541A .574 -.199 21 .773 11 2445 ---- .941B .526A .526A .557 -.196 .753 1 3 2450 .530 .917B .512A .548B .542 -.192 108 .734 25 335 2455 ---- .895B .498A .895B .526 -.189 .715 27 2460 ---- .873B .485A .873B .511 -.185 2 .696 10 19 2465 .639 .851B .471A .471A .497 -.181 21 .678 6 6 2470 .484 .830B .458A .461A .483 -.177 15 .660 10 18 2475 .800 .808B .443A .448A .469 -.174 31 .643 207 2480 .439 .788B .431A .431A .456 -.170 6 .626 12 13 2485 ---- .768B .420A .768B .442 -.167 .609 3 29 2490 .489 .748B .406A .406A .430 -.163 5 .593 12 2495 .540 .729B .394A .394A .417 -.160 6 .577 2500 .660 .709B .383A .387 .405 -.156 609 .561 98 2292 2505 ---- .691B .372A .691B .394 -.152 .546 10 47 2510 ---- .673B .361A .673B .383 -.149 1 .532 1 2515 .445 .655B .351A .351A .372 -.145 2 .517 2 8 2520 ---- .637B .341A .637B .361 -.142 .503 12 2525 ---- .621B .331A .621B .350 -.140 172 .490 160 122 2530 ---- .604B .322A .604B .340 -.136 .476 4 20 2535 ---- .588B .313A .313A .331 -.132 .463 6 2540 ---- .573B .304A .304A .321 -.130 .451 4 9 2545 ---- .558B .296A .296A .312 -.127 .439 3 2550 .490 .543B .287A .303B .303 -.124 20 .427 279 755 2555 .427 .528B .280A .448B .295 -.120 1 .415 12 23 2560 ---- .514B .272A .272A .286 -.118 .404 3 4 2565 ---- .501B .264A .264A .278 -.115 .393 1 24 2570 .260 .487B .257A .269B .270 -.112 1 .382 2 8 2575 ---- .475B .250A .250A .263 -.109 24 .372 19 111 2580 .235 .461B .235 .255B .255 -.106 8 .361 13 36 2585 ---- .450B .236A .236A .248 -.104 .352 18 2590 ---- .437B .230A .230A .241 -.101 .342 1 9 2595 .427 .428B .224A .224A .234 -.099 1 .333 6 2600 .332 .416B .218A .228B .228 -.096 246 .324 426 846 2605 .217 .405B .212A .220B .222 -.093 2 .315 5 2610 ---- .394B .206A .206A .215 -.091 .306 1 19 2615 .259 .383B .200A .264B .210 -.088 5 .298 8 4 2620 ---- .372B .195A .195A .204 -.086 1 .290 1 7 2625 .348 .362B .189A .189A .198 -.084 6 .282 13 53 2630 .337 .352B .185A .352B .193 -.081 4 .274 2635 .328 .343B .180A .287B .188 -.079 10 .267 1 1 2650 .283 .316B .165A .168A .173 -.073 157 .246 24 448 2675 .249 .275B .144A .144A .151 -.064 163 .215 214 118 2700 .208 .240B .126A .129 .132 -.055 99 .187 268 790 2725 .172 .210B .111A .141B .116 -.048 14 .164 17 91 2750 .148 .185B .097A .150B .102 -.042 72 .144 9 758 2775 ---- .160B .086A .086A .090 -.036 8 .126 6 70 2800 .122 .140B .072 .078A .079 -.032 110 .111 279 1181 2825 ---- .123B .067A .123B .069 -.029 1 .098 50 132 2850 ---- .109B .059A .109B .061 -.025 10 .086 61 374 2875 ---- .096B .053A .096B .054 -.022 2 .076 36 2900 .064 .085B .047A .085B .048 -.019 3 .067 3 98 2925 .063 .075B .043A .075B .043 -.016 4 .059 1 113 2950 ---- .066B .038A .066B .038 -.014 5 .052 3 245 2975 ---- .059B .035A .059B .034 -.013 .047 13 3000 .049 .053 .031A .031A .030 -.011 6 .041 33 1882 3025 ---- .047B .028A .047B .027 -.010 .037 1 7 3050 ---- .042B .026A .042B .024 -.009 .033 93 3075 ---- .038B .024A .038B .022 -.008 .030 3100 ---- .034B .022A .034B .020 -.007 .027 1 61 3125 ---- .029B .020A .029B .018 -.006 .024 12 3150 ---- .025B .019A .025B .016 -.006 .022 14 3175 ---- .023B .019A .023B .015 -.005 .020 4 3200 .024 .024 .014 .014 .014 -.005 2 .019 40 3225 ---- .018B .016A .018B .013 -.004 .017 1 3250 ---- ---- .013A .013A .012 -.004 .016 227 3275 ---- ---- ---- ---- .011 -.004 .015 2 3300 ---- ---- ---- ---- .011 -.003 .014 46 3325 ---- ---- ---- ---- .010 -.003 .013 2 3350 .008 .008 .008 .008 .009 -.003 1 .012 3 1001 3375 ---- ---- ---- ---- .009 -.003 .012 2 3 3400 ---- ---- ---- ---- .009 -.002 .011 4 229 3425 ---- ---- ---- ---- .008 -.002 .010 1 3450 ---- ---- ---- ---- .008 -.002 .010 270 3475 ---- ---- ---- ---- .007 -.002 .009 1 12 3500 ---- ---- ---- ---- .007 -.002 .009 55 3525 ---- ---- ---- ---- .007 -.002 .009 100 3550 ---- ---- ---- ---- .006 -.002 .008 8 3575 ---- ---- ---- ---- .006 -.002 .008 4 3600 ---- ---- ---- ---- .006 -.001 .007 1 141 3625 ---- ---- ---- ---- .006 -.001 .007 8 3650 ---- ---- ---- ---- .005 -.002 .007 10 3675 ---- ---- ---- ---- .005 -.002 .007 10 3700 ---- ---- ---- ---- .005 -.001 .006 31 3725 ---- ---- ---- ---- .005 -.001 .006 3 4000 ---- ---- ---- ---- .003 -.001 .004 508 4500 ---- ---- ---- ---- .002 UNCH .002 74 5000 ---- ---- ---- ---- .001 -.001 .002 1 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.897 -.421 16.318 800 ---- ---- ---- ---- 15.647 -.421 16.068 825 ---- ---- ---- ---- 15.397 -.421 15.818 850 ---- ---- ---- ---- 15.147 -.421 15.568 875 ---- ---- ---- ---- 14.897 -.421 15.318 900 ---- ---- ---- ---- 14.647 -.421 15.068 925 ---- ---- ---- ---- 14.397 -.421 14.818 950 ---- ---- ---- ---- 14.147 -.421 14.568 975 ---- ---- ---- ---- 13.897 -.421 14.318 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.836 -.423 14.259 1025 ---- ---- ---- ---- 13.586 -.423 14.009 1050 ---- ---- ---- ---- 13.336 -.423 13.759 1075 ---- ---- ---- ---- 13.086 -.423 13.509 1100 ---- ---- ---- ---- 12.836 -.423 13.259 1125 ---- ---- ---- ---- 12.586 -.423 13.009 1150 ---- ---- ---- ---- 12.336 -.423 12.759 1175 ---- ---- ---- ---- 12.086 -.423 12.509 1200 ---- ---- ---- ---- 11.836 -.423 12.259 1225 ---- ---- ---- ---- 11.586 -.423 12.009 1250 ---- ---- ---- ---- 11.336 -.423 11.759 1275 ---- ---- ---- ---- 11.086 -.423 11.509 4 1300 ---- ---- ---- ---- 10.836 -.423 11.259 1325 ---- ---- ---- ---- 10.586 -.423 11.009 1350 ---- ---- ---- ---- 10.336 -.423 10.759 1 1375 ---- ---- ---- ---- 10.086 -.423 10.509 1400 ---- ---- ---- ---- 9.836 -.423 10.259 1425 ---- ---- ---- ---- 9.586 -.423 10.009 1450 ---- ---- ---- ---- 9.336 -.423 9.759 1475 ---- ---- ---- ---- 9.086 -.423 9.509 1500 ---- ---- ---- ---- 8.836 -.423 9.259 1525 ---- ---- ---- ---- 8.586 -.423 9.009 2 1550 ---- ---- ---- ---- 8.336 -.423 8.759 4 1575 ---- ---- ---- ---- 8.086 -.423 8.509 6 1600 ---- ---- ---- ---- 7.836 -.423 8.259 1625 ---- ---- ---- ---- 7.586 -.423 8.009 4 1650 ---- ---- ---- ---- 7.337 -.423 7.760 2 1675 ---- ---- ---- ---- 7.088 -.422 7.510 2 1700 ---- ---- ---- ---- 6.840 -.422 7.262 1725 ---- ---- ---- ---- 6.593 -.421 7.014 2 1750 ---- ---- ---- ---- 6.346 -.420 6.766 2 1775 ---- ---- ---- ---- 6.100 -.419 6.519 1 1800 ---- ---- ---- ---- 5.856 -.418 6.274 1 1825 ---- ---- ---- ---- 5.612 -.417 6.029 2 1850 ---- ---- ---- ---- 5.369 -.417 5.786 6 1875 ---- ---- ---- ---- 5.128 -.416 5.544 1900 ---- ---- 4.810A 4.810A 4.889 -.415 5.304 1925 ---- ---- 4.574A 4.574A 4.652 -.413 5.065 1950 ---- 5.190B 4.339A 5.190B 4.417 -.411 4.828 1 1975 ---- 4.988B 4.108A 4.985B 4.184 -.409 4.593 2000 ---- 4.752B 3.879A 4.752B 3.954 -.407 1 4.361 66 2025 ---- 4.516B 3.655A 4.516B 3.728 -.403 4.131 59 2050 ---- 4.285B 3.434A 4.285B 3.506 -.398 1 3.904 5 2075 ---- 4.060B 3.217A 4.060B 3.289 -.392 3.681 7 2100 ---- 3.836B 3.007A 3.836B 3.077 -.386 3.463 105 2125 ---- 3.616B 2.803A 3.616B 2.871 -.379 3.250 2 2150 ---- 3.401B 2.605A 3.400B 2.671 -.371 3.042 3 2160 ---- 3.255B 2.592A 2.592A 2.593 -.368 2.961 2165 ---- 3.213B 2.554A 2.554A 2.554 -.366 2.920 2170 ---- 3.171B 2.517A 2.517A 2.516 -.364 2.880 2175 ---- 3.191B 2.415A 3.191B 2.478 -.363 2.841 5 2180 ---- 3.088B 2.442A 2.442A 2.441 -.360 2.801 2185 ---- 3.047B 2.405A 2.405A 2.403 -.359 2.762 2190 ---- 3.006B 2.369A 2.369A 2.366 -.357 2.723 2195 ---- 2.966B 2.333A 2.333A 2.330 -.354 2.684 2200 ---- 2.985B 2.234A 2.985B 2.293 -.353 2.646 27 2205 ---- 2.885B 2.261A 2.261A 2.257 -.351 2.608 2210 ---- 2.845B 2.226A 2.226A 2.222 -.348 2.570 2215 ---- 2.806B 2.191A 2.191A 2.187 -.346 2.533 2220 ---- 2.766B 2.157A 2.157A 2.152 -.343 2.495 2225 ---- 2.786B 2.060A 2.786B 2.117 -.342 2.459 2230 ---- 2.688B 2.089A 2.089A 2.083 -.339 2.422 2235 ---- 2.650B 2.056A 2.056A 2.049 -.337 2.386 2240 ---- 2.612B 2.023A 2.023A 2.015 -.335 2.350 2245 ---- 2.573B 1.989A 1.989A 1.982 -.332 2.314 2250 ---- 2.596B 1.896A 2.595B 1.949 -.330 2.279 64 2255 ---- 2.498B 1.865A 1.865A 1.917 -.327 2.244 2260 ---- 2.461B 1.834A 1.834A 1.885 -.324 2.209 2265 ---- 2.424B 1.803A 1.803A 1.853 -.322 2.175 1 2270 ---- 2.388B 1.773A 1.773A 1.822 -.319 2.141 2275 ---- 2.413B 1.741A 2.413B 1.791 -.317 2.108 10 2280 ---- 2.315B 1.713A 1.713A 1.761 -.313 2.074 2 2285 ---- 2.280B 1.684A 1.684A 1.730 -.312 2.042 2 2290 ---- 2.244B 1.654A 1.654A 1.701 -.308 2.009 2295 ---- 2.209B 1.627A 1.627A 1.671 -.306 1.977 3 2300 ---- 2.236B 1.596A 1.596A 1.642 -.303 1.945 11 2305 ---- 2.140B 1.570A 1.570A 1.614 -.299 1.913 3 3 2310 ---- 2.103B 1.543A 1.543A 1.586 -.296 1.882 2 2315 ---- 2.069B 1.513A 1.513A 1.558 -.293 1.851 2320 ---- 2.035B 1.486A 1.486A 1.530 -.291 1.821 5 2325 ---- 2.067B 1.460A 1.460A 1.503 -.288 1.791 5 2330 ---- 1.973B 1.435A 1.435A 1.477 -.284 1.761 2335 ---- 1.973B 1.409A 1.409A 1.451 -.281 1.732 2340 ---- 1.970B 1.384A 1.384A 1.425 -.278 1.703 2345 ---- 1.938B 1.359A 1.359A 1.399 -.275 1.674 3 3 2350 ---- 1.908B 1.334A 1.334A 1.374 -.272 1.646 138 2355 ---- 1.876B 1.310A 1.310A 1.350 -.268 1.618 2 2360 ---- 1.845B 1.286A 1.286A 1.325 -.266 1.591 2365 ---- 1.815B 1.262A 1.262A 1.301 -.262 1.563 2370 ---- 1.785B 1.239A 1.239A 1.278 -.259 1.537 131 2375 ---- 1.759B 1.217A 1.217A 1.255 -.255 1.510 18 2380 ---- 1.726B 1.194A 1.194A 1.232 -.252 1.484 2 2385 ---- 1.698B 1.172A 1.172A 1.210 -.248 1.458 2390 ---- 1.669B 1.151A 1.151A 1.187 -.246 1.433 2395 ---- 1.641B 1.129A 1.129A 1.166 -.242 1.408 2 2400 1.579 1.616B 1.108A 1.108A 1.144 -.239 102 1.383 211 2405 ---- 1.591B 1.088A 1.088A 1.123 -.236 1 1.359 2410 ---- 1.563B 1.067A 1.067A 1.103 -.232 1.335 2415 ---- 1.536B 1.047A 1.047A 1.082 -.230 1.312 2420 1.447 1.511B 1.028A 1.028A 1.062 -.227 1 1.289 133 2425 ---- 1.484B 1.008A 1.008A 1.042 -.224 1.266 58 2430 ---- 1.458B .990A .990A 1.023 -.221 1.244 1 2435 ---- 1.435B .971A .971A 1.004 -.217 1.221 2440 ---- 1.410B .953A .953A .985 -.215 1.200 10 2445 ---- 1.386B .934A .934A .967 -.211 1.178 2450 1.151 1.362B .917A .917A .949 -.208 27 1.157 49 2455 ---- 1.337B .900A .900A .931 -.206 1.137 2460 1.220 1.315B .883A .883A .914 -.202 2 1.116 2465 ---- 1.292B .866A .866A .896 -.200 1.096 33 2470 ---- 1.268B .850A .850A .880 -.197 1.077 2475 ---- 1.246B .834A .834A .863 -.194 1.057 210 271 2480 ---- 1.224B .818A .818A .847 -.191 1.038 2485 ---- 1.203B .802A .802A .831 -.189 1.020 2490 ---- 1.181B .787A .787A .815 -.186 1.001 10 2495 ---- 1.160B .772A .772A .800 -.183 .983 2500 .834 1.140B .758A .845B .784 -.182 7 .966 4 113 2505 ---- 1.119B .742A .742A .770 -.178 1 .948 2510 ---- 1.099B .727A .727A .755 -.176 .931 2515 ---- 1.080B .714A .714A .741 -.173 .914 2520 ---- 1.061B .700A .700A .727 -.171 .898 2525 ---- 1.042B .687A .687A .713 -.168 70 .881 39 2530 ---- 1.024B .674A .674A .699 -.166 .865 2535 ---- 1.005B .661A .661A .686 -.164 .850 5 2540 .934 .987B .648A .648A .673 -.161 3 .834 2545 ---- .970B .636A .636A .660 -.159 .819 1 1 2550 ---- .952B .624A .624A .648 -.156 53 .804 11 2555 ---- .935B .612A .612A .636 -.154 .790 2560 ---- .919B .601A .601A .624 -.152 .776 2565 ---- .902B .589A .589A .612 -.150 .762 2570 ---- .886B .578A .578A .600 -.148 .748 2575 ---- .870B .568A .568A .589 -.145 1 .734 2 2580 ---- .854B .557A .557A .578 -.143 .721 2585 ---- .839B .547A .547A .567 -.141 .708 5 2590 ---- .824B .536A .536A .557 -.138 .695 1 2595 ---- .809B .526A .526A .546 -.136 .682 3 2600 .729 .795B .517A .534B .536 -.134 30 .670 56 783 2605 ---- .781B .507A .507A .526 -.132 .658 2610 ---- .767B .498A .498A .516 -.130 .646 2615 ---- .753B .488A .488A .507 -.127 .634 2620 ---- .739B .479A .479A .497 -.126 .623 2625 ---- .726B .471A .471A .488 -.123 .611 2630 ---- .713B .462A .462A .479 -.121 .600 2635 ---- .700B .453A .453A .470 -.119 .589 4 2640 ---- .688B .445A .445A .462 -.117 .579 8 2645 ---- .676B .437A .437A .453 -.115 .568 2650 ---- .663B .429A .429A .445 -.113 .558 2 46 2655 ---- .652B .421A .421A .437 -.111 .548 2675 .558 .606B .392A .606B .406 -.103 2 .509 63 2700 ---- .557B .358A .358A .371 -.094 3 .465 2 582 2725 .467 .510B .328A .510B .340 -.085 2 .425 2 14 2750 ---- .467B .301A .301A .311 -.078 .389 9 2775 ---- .428B .277A .277A .285 -.071 .356 41 2800 .312 .393B .254 .254 .262 -.064 22 .326 2 420 2825 ---- .360B .234A .234A .241 -.058 .299 14 2850 .311 .330B .216A .216A .221 -.053 10 .274 25 2875 ---- .304B .199A .199A .204 -.048 .252 29 2900 ---- .279B .184A .279B .188 -.044 .232 1 42 2925 ---- .257B .170A .257B .173 -.041 .214 1 62 2950 ---- .237B .158A .237B .160 -.037 .197 10 2975 ---- .219B .146A .219B .148 -.034 .182 3 3000 ---- .202B .136A .202B .137 -.031 26 .168 3 4439 3025 .120 .186B .120 .123B .127 -.029 1 .156 1 38 3050 ---- .172B .117A .172B .118 -.026 .144 5 12 3075 ---- .160B .109A .160B .109 -.025 .134 4 3100 ---- .148B .102A .148B .102 -.022 2 .124 34 3125 ---- .137B .095A .137B .094 -.021 .115 1 3 3150 ---- .127B .088A .127B .088 -.019 .107 2 8 3175 ---- .118B .083A .118B .082 -.017 .099 1 3200 ---- .110B .077A .110B .077 -.016 .093 1 32 3225 ---- .102B .072A .102B .071 -.015 .086 10 3250 ---- .095B .068A .095B .067 -.013 .080 1 13 3275 ---- .088B .063A .088B .063 -.012 .075 3300 ---- .082B .059A .082B .059 -.011 .070 9 3325 ---- .077B .056A .077B .055 -.010 .065 5 3350 ---- .071B .052A .071B .052 -.009 .061 11 3375 ---- .067B .049A .067B .049 -.008 .057 3400 ---- .062B .046A .062B .046 -.007 .053 14 3425 ---- .058B .043A .058B .043 -.007 .050 3 3450 .038 .054B .038 .038 .041 -.005 10 .046 2 5 3500 .043 .047B .032 .033 .036 -.005 51 .041 4140 4000 ---- .015B ---- .015B .014 +.001 .013 666 5000 ---- ---- ---- ---- .005 +.001 .004 109 850 ---- ---- ---- ---- 15.336 -.423 15.759 875 ---- ---- ---- ---- 15.086 -.423 15.509 900 ---- ---- ---- ---- 14.836 -.423 15.259 925 ---- ---- ---- ---- 14.586 -.423 15.009 950 ---- ---- ---- ---- 14.336 -.423 14.759 975 ---- ---- ---- ---- 14.086 -.423 14.509 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.836 -.423 14.259 10000 ---- ---- ---- ---- .004 UNCH .004 170 1025 ---- ---- ---- ---- 13.586 -.423 14.009 1050 ---- ---- ---- ---- 13.336 -.423 13.759 1075 ---- ---- ---- ---- 13.086 -.423 13.509 1100 ---- ---- ---- ---- 12.836 -.423 13.259 1125 ---- ---- ---- ---- 12.586 -.423 13.009 1150 ---- ---- ---- ---- 12.336 -.423 12.759 1175 ---- ---- ---- ---- 12.086 -.423 12.509 1200 ---- ---- ---- ---- 11.836 -.423 12.259 1225 ---- ---- ---- ---- 11.586 -.423 12.009 1250 ---- ---- ---- ---- 11.336 -.423 11.759 1275 ---- ---- ---- ---- 11.086 -.423 11.509 4 1300 ---- ---- ---- ---- 10.836 -.423 11.259 1 1325 ---- ---- ---- ---- 10.586 -.423 11.009 1 1350 ---- ---- ---- ---- 10.336 -.423 10.759 1 1375 ---- ---- ---- ---- 10.086 -.423 10.509 2 1400 ---- ---- ---- ---- 9.836 -.423 10.259 1425 ---- ---- ---- ---- 9.586 -.423 10.009 1450 ---- ---- ---- ---- 9.336 -.423 9.759 1475 ---- ---- ---- ---- 9.086 -.423 9.509 1500 ---- ---- ---- ---- 8.836 -.423 9.259 2 1525 ---- ---- ---- ---- 8.586 -.423 9.009 10 1550 ---- ---- ---- ---- 8.336 -.423 8.759 4 1575 ---- ---- ---- ---- 8.087 -.423 8.510 4 1600 ---- ---- ---- ---- 7.839 -.422 8.261 6 1625 ---- ---- ---- ---- 7.591 -.422 8.013 1650 ---- ---- ---- ---- 7.344 -.421 7.765 1675 ---- ---- ---- ---- 7.098 -.420 7.518 2 1700 ---- ---- ---- ---- 6.853 -.420 7.273 2 1725 ---- ---- ---- ---- 6.608 -.419 7.027 1750 ---- ---- ---- ---- 6.365 -.418 6.783 1 1775 ---- ---- ---- ---- 6.123 -.418 6.541 1800 ---- ---- ---- ---- 5.883 -.416 6.299 6 1825 ---- ---- 5.568A 5.568A 5.644 -.415 6.059 29 1850 ---- ---- 5.332A 5.332A 5.406 -.414 5.820 2 1875 ---- 5.984B 5.097A 5.984B 5.171 -.412 5.583 1900 ---- 5.744B 4.866A 5.744B 4.939 -.409 5.348 28 1925 ---- 5.509B 4.637A 5.508B 4.709 -.407 5.116 1950 ---- 5.276B 4.411A 5.276B 4.482 -.404 4.886 1 1975 ---- 5.045B 4.188A 5.045B 4.258 -.400 4.658 2000 ---- 4.817B 3.970A 4.817B 4.038 -.397 4.435 162 2025 ---- 4.592B 3.754A 4.592B 3.822 -.392 4.214 2050 ---- 4.371B 3.545A 4.370B 3.611 -.387 3.998 4 2075 ---- 4.152B 3.341A 4.151B 3.405 -.381 3.786 2 2100 ---- 3.941B 3.142A 3.941B 3.205 -.374 3.579 20 2125 ---- 3.731B 2.950A 3.731B 3.012 -.365 3.377 1 2150 ---- 3.526B 2.765A 3.526B 2.825 -.356 3.181 76 2175 ---- 3.326B 2.587A 3.326B 2.645 -.347 2.992 2 2200 ---- 3.137B 2.416A 3.137B 2.472 -.337 2.809 252 2225 2.602 2.950B 2.252A 2.460B 2.307 -.326 2 2.633 2 27 2250 ---- 2.770B 2.097A 2.770B 2.151 -.313 2.464 102 2275 1.974 2.596B 1.950A 2.010B 2.002 -.301 3 2.303 5 2300 1.835 2.431B 1.813A 1.867B 1.862 -.287 2 2.149 152 2325 1.710 2.274B 1.683A 1.733B 1.729 -.274 3 2.003 2350 ---- 2.122B 1.560A 1.560A 1.605 -.260 1.865 25 2375 ---- 1.980B 1.446A 1.446A 1.489 -.247 1.736 12 2400 ---- 1.846B 1.339A 1.339A 1.380 -.234 15 1.614 254 2425 ---- 1.717B 1.239A 1.239A 1.279 -.220 1.499 42 2450 1.505 1.598B 1.146A 1.149A 1.185 -.207 13 1.392 5 209 2475 ---- 1.486B 1.062A 1.062A 1.098 -.195 1.293 175 200 2500 ---- 1.382B .984A .984A 1.018 -.183 1.201 20 1686 2525 .935 1.285B .912A .938B .943 -.172 19 1.115 4 2550 ---- 1.195B .845A .845A .874 -.162 1 1.036 7 17 2575 ---- 1.111B .783A .783A .811 -.151 .962 4 2600 ---- 1.033B .727A .727A .752 -.142 100 .894 6 102 2625 ---- .960B .672A .672A .698 -.133 .831 8 2650 .632 .893B .624A .624A .648 -.125 36 .773 137 2675 ---- .831B .581A .581A .602 -.118 .720 5 2700 .557 .773B .541A .541A .560 -.110 37 .670 8 718 2725 ---- .720B .504A .504A .521 -.104 .625 2 2750 .483 .674B .470A .470A .486 -.097 30 .583 227 2775 ---- .629B .438A .438A .453 -.091 .544 2800 .424 .587B .410A .410A .422 -.086 203 .508 15 250 2825 ---- .548B .383A .383A .395 -.080 18 .475 36 2850 ---- .512B .359A .359A .369 -.075 .444 4 17 2875 ---- .479B .336A .336A .345 -.071 .416 2900 ---- .448B .315A .315A .323 -.066 35 .389 9 50 2925 .420 .420 .295A .295A .303 -.062 17 .365 3 2950 ---- .393B .277A .277A .284 -.058 .342 15 2975 ---- .369B .261A .261A .267 -.054 .321 6 3000 ---- .346B .245A .245A .251 -.051 202 .302 479 3025 ---- .325B .231A .231A .235 -.049 .284 31 3050 ---- .306B .217A .217A .221 -.046 .267 1 3075 ---- .287B .205A .205A .208 -.043 .251 101 3100 ---- .270B .193A .193A .196 -.040 .236 19 3125 ---- .254B .182A .182A .185 -.038 .223 1 3150 ---- .240B .172A .172A .174 -.036 .210 11 3175 ---- .226B .163A .163A .164 -.034 .198 3200 ---- .213B .154A .154A .155 -.032 .187 3 3225 ---- .201B .145A .145A .147 -.029 .176 2 3250 ---- .190B .138A .138A .139 -.028 .167 5 3275 ---- .179B .130A .179B .131 -.026 1 .157 2 3300 ---- .169B .124A .169B .124 -.025 73 .149 422 3325 ---- .160B .117A .160B .117 -.024 .141 5 3350 ---- .151B .111A .151B .111 -.022 .133 6 3375 ---- .143B .106A .143B .105 -.021 .126 3 3400 ---- .135B .100A .135B .100 -.020 .120 1 101 3425 ---- .128B .095A .128B .095 -.019 .114 2 3450 ---- .122B .090A .122B .090 -.018 .108 3500 .085 .109B .082A .082A .081 -.016 16 .097 472 4000 .044 .044 .034A .034A .033 -.006 1 .039 225 5000 ---- ---- ---- ---- .011 -.001 .012 60 6000 ---- ---- ---- ---- .006 -.001 .007 21 7000 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- 15.836 -.423 16.259 8000 ---- ---- ---- ---- .004 -.001 .005 825 ---- ---- ---- ---- 15.586 -.423 16.009 850 ---- ---- ---- ---- 15.336 -.423 15.759 875 ---- ---- ---- ---- 15.086 -.423 15.509 900 ---- ---- ---- ---- 14.836 -.423 15.259 9000 ---- ---- ---- ---- .004 UNCH .004 2 925 ---- ---- ---- ---- 14.586 -.423 15.009 950 ---- ---- ---- ---- 14.336 -.423 14.759 975 ---- ---- ---- ---- 14.086 -.423 14.509 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.513 -.432 12.945 1175 ---- ---- ---- ---- 12.263 -.432 12.695 1200 ---- ---- ---- ---- 12.013 -.432 12.445 1225 ---- ---- ---- ---- 11.763 -.432 12.195 1250 ---- ---- ---- ---- 11.513 -.432 11.945 1275 ---- ---- ---- ---- 11.263 -.432 11.695 1300 ---- ---- ---- ---- 11.013 -.432 11.445 1325 ---- ---- ---- ---- 10.763 -.432 11.195 1350 ---- ---- ---- ---- 10.513 -.432 10.945 1375 ---- ---- ---- ---- 10.263 -.432 10.695 1400 ---- ---- ---- ---- 10.013 -.432 10.445 1425 ---- ---- ---- ---- 9.763 -.432 10.195 1450 ---- ---- ---- ---- 9.513 -.432 9.945 1475 ---- ---- ---- ---- 9.263 -.432 9.695 1500 ---- ---- ---- ---- 9.013 -.432 9.445 1525 ---- ---- ---- ---- 8.764 -.431 9.195 1550 ---- ---- ---- ---- 8.515 -.431 8.946 1575 ---- ---- ---- ---- 8.267 -.431 8.698 1600 ---- ---- ---- ---- 8.021 -.430 8.451 1625 ---- ---- ---- ---- 7.775 -.429 8.204 1650 ---- ---- ---- ---- 7.530 -.429 7.959 1675 ---- ---- ---- ---- 7.287 -.428 7.715 1700 ---- ---- ---- ---- 7.045 -.427 7.472 1725 ---- ---- ---- ---- 6.805 -.425 7.230 1750 ---- ---- ---- ---- 6.565 -.425 6.990 1775 ---- ---- 6.252A 6.252A 6.328 -.423 6.751 2 1800 ---- 6.720B 6.017A 6.720B 6.092 -.421 6.513 1825 ---- 6.660B 5.783A 6.660B 5.858 -.419 6.277 1850 ---- 6.421B 5.552A 6.421B 5.626 -.417 6.043 1875 ---- 6.187B 5.324A 6.187B 5.397 -.414 5.811 1900 ---- 5.955B 5.098A 5.955B 5.170 -.412 5.582 1925 ---- 5.725B 4.875A 5.725B 4.946 -.409 5.355 1950 ---- 5.498B 4.656A 5.497B 4.726 -.405 5.131 1975 ---- 5.274B 4.441A 5.274B 4.509 -.401 4.910 2000 ---- 5.052B 4.228A 5.052B 4.296 -.396 4.692 2025 ---- 4.836B 4.021A 4.836B 4.087 -.392 4.479 2050 ---- 4.621B 3.820A 4.621B 3.884 -.385 4.269 4 2075 ---- 4.411B 3.623A 4.409B 3.685 -.379 4.064 2 2100 ---- 4.203B 3.432A 4.195B 3.492 -.372 3.864 7 2125 ---- 4.003B 3.246A 4.003B 3.305 -.364 3.669 2150 ---- 3.806B 3.066A 3.806B 3.124 -.355 3.479 2175 ---- 3.615B 2.892A 3.615B 2.950 -.346 3.296 2200 ---- 3.429B 2.729A 3.429B 2.783 -.335 3.118 2225 ---- 3.252B 2.569A 3.252B 2.622 -.325 2.947 2250 ---- 3.078B 2.415A 3.078B 2.469 -.314 2.783 2275 ---- 2.911B 2.274A 2.274A 2.322 -.303 2.625 16 2300 ---- 2.750B 2.134A 2.134A 2.183 -.291 2.474 4 5 2325 ---- 2.596B 2.002A 2.002A 2.051 -.279 2.330 2 2 2350 ---- 2.448B 1.882A 1.882A 1.927 -.267 2.194 2375 ---- 2.308B 1.764A 1.764A 1.809 -.255 2.064 2400 1.694 2.174B 1.652A 1.720B 1.698 -.243 1 1.941 2 3 2425 ---- 2.047B 1.551A 1.551A 1.593 -.231 1.824 1 2450 ---- 1.927B 1.455A 1.927B 1.495 -.220 1.715 7 2475 ---- 1.813B 1.364A 1.364A 1.403 -.209 50 1.612 55 2500 ---- 1.706B 1.283A 1.283A 1.317 -.198 1.515 10 613 2525 ---- 1.606B 1.202A 1.202A 1.236 -.189 1.425 2550 ---- 1.511B 1.129A 1.129A 1.160 -.180 1.340 30 2575 ---- 1.423B 1.058A 1.058A 1.090 -.170 1.260 5 2600 ---- 1.339B .994A .994A 1.024 -.162 1.186 190 2625 ---- 1.261B .934A .934A .963 -.153 1.116 1 2650 ---- 1.188B .878A .878A .906 -.145 1.051 20 191 2675 ---- 1.120B .826A .826A .853 -.138 .991 2700 .990 1.055B .778A .778A .803 -.131 13 .934 6 4 2725 ---- .995B .734A .734A .757 -.124 .881 2750 ---- .939B .692A .692A .714 -.118 .832 184 2775 ---- .887B .653A .653A .674 -.112 .786 22 2800 ---- .838B .617A .617A .637 -.106 .743 10 111 2825 ---- .795B .584A .584A .602 -.100 .702 3 2850 ---- .752B .552A .552A .569 -.095 .664 2875 ---- .712B .522A .522A .539 -.090 .629 5 2900 ---- .674B .495A .495A .511 -.085 .596 527 2925 ---- .639B .469A .469A .484 -.081 .565 5 2950 ---- .605B .446A .446A .459 -.077 .536 2 2975 ---- .574B .423A .423A .435 -.074 .509 2 3000 .392 .545B .392 .392 .413 -.070 2 .483 23 3025 .493 .517B .382A .506B .392 -.067 2 .459 2 3050 ---- .491B .364A .364A .373 -.063 .436 3075 ---- .467B .346A .346A .355 -.060 .415 8 3100 ---- .444B .329A .329A .337 -.058 .395 20 3125 ---- .422B .314A .314A .321 -.055 .376 3150 ---- .402B .299A .299A .306 -.052 .358 3175 ---- .383B .285A .285A .292 -.049 .341 2 3200 ---- .365B .272A .272A .278 -.047 .325 2 3225 ---- .348B .260A .260A .265 -.045 .310 3250 ---- .332B .248A .248A .253 -.043 .296 3275 ---- .316B .237A .237A .242 -.040 .282 2 3300 ---- .302B .227A .302B .231 -.038 .269 1 3325 ---- .288B .217A .288B .220 -.037 .257 1 3350 ---- .275B .208A .275B .211 -.035 .246 29 3375 ---- .263B .199A .263B .202 -.033 .235 1 3400 ---- .251B .191A .251B .193 -.032 .225 4 3425 ---- .240B .182A .240B .185 -.030 .215 3450 ---- .230B .174A .230B .177 -.029 .206 3 3475 ---- .220B .167A .220B .170 -.027 .197 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.013 -.432 14.445 10000 ---- ---- ---- ---- .008 -.002 .010 21 1025 ---- ---- ---- ---- 13.763 -.432 14.195 1050 ---- ---- ---- ---- 13.513 -.432 13.945 1075 ---- ---- ---- ---- 13.263 -.432 13.695 1100 ---- ---- ---- ---- 13.013 -.432 13.445 1125 ---- ---- ---- ---- 12.763 -.432 13.195 1150 ---- ---- ---- ---- 12.513 -.432 12.945 1175 ---- ---- ---- ---- 12.263 -.432 12.695 1200 ---- ---- ---- ---- 12.013 -.432 12.445 1225 ---- ---- ---- ---- 11.763 -.432 12.195 1250 ---- ---- ---- ---- 11.513 -.432 11.945 1275 ---- ---- ---- ---- 11.263 -.432 11.695 1300 ---- ---- ---- ---- 11.013 -.432 11.445 1325 ---- ---- ---- ---- 10.763 -.432 11.195 1350 ---- ---- ---- ---- 10.513 -.432 10.945 1375 ---- ---- ---- ---- 10.263 -.432 10.695 1400 ---- ---- ---- ---- 10.013 -.432 10.445 1425 ---- ---- ---- ---- 9.763 -.432 10.195 1450 ---- ---- ---- ---- 9.513 -.432 9.945 1475 ---- ---- ---- ---- 9.263 -.432 9.695 1500 ---- ---- ---- ---- 9.015 -.431 9.446 1525 ---- ---- ---- ---- 8.767 -.430 9.197 1550 ---- ---- ---- ---- 8.521 -.429 8.950 1 1575 ---- ---- ---- ---- 8.275 -.429 8.704 1600 ---- ---- ---- ---- 8.031 -.428 8.459 1625 ---- ---- ---- ---- 7.789 -.426 8.215 1650 ---- ---- ---- ---- 7.547 -.426 7.973 1 1675 ---- ---- ---- ---- 7.308 -.424 7.732 1 1700 ---- ---- 6.998A 6.998A 7.070 -.423 7.493 1725 ---- ---- 6.762A 6.762A 6.833 -.422 7.255 1750 ---- 7.346B 6.528A 7.346B 6.599 -.420 7.019 1775 ---- 7.163B 6.296A 7.163B 6.366 -.418 6.784 1800 ---- 6.930B 6.066A 6.930B 6.136 -.416 6.552 1825 ---- 6.697B 5.838A 6.697B 5.907 -.414 6.321 1 1850 ---- 6.467B 5.613A 6.467B 5.682 -.411 6.093 25 1875 ---- 6.237B 5.391A 6.237B 5.459 -.408 5.867 2 1900 ---- 6.010B 5.173A 6.010B 5.240 -.404 5.644 1925 ---- 5.786B 4.957A 5.784B 5.023 -.401 5.424 1950 ---- 5.566B 4.746A 5.566B 4.811 -.396 5.207 1 1975 ---- 5.349B 4.539A 5.349B 4.602 -.392 4.994 10 2000 ---- 5.134B 4.336A 5.134B 4.397 -.387 4.784 10 2025 ---- 4.926B 4.138A 4.926B 4.197 -.382 4.579 2050 ---- 4.719B 3.945A 4.719B 4.003 -.374 4.377 2075 ---- 4.516B 3.757A 4.512B 3.813 -.368 4.181 5 2100 ---- 4.320B 3.575A 4.320B 3.629 -.360 3.989 114 2125 ---- 4.126B 3.399A 4.126B 3.451 -.351 3.802 35 2150 ---- 3.940B 3.229A 3.940B 3.279 -.343 3.622 2175 ---- 3.757B 3.064A 3.757B 3.113 -.333 3.446 2200 ---- 3.581B 2.904A 3.581B 2.953 -.324 3.277 1 205 2225 ---- 3.410B 2.752A 3.410B 2.800 -.314 3.114 2250 ---- 3.244B 2.608A 3.244B 2.653 -.304 2.957 2275 ---- 3.085B 2.470A 3.085B 2.513 -.293 2.806 5 2300 ---- 2.932B 2.338A 2.929B 2.379 -.283 2.662 43 2325 ---- 2.785B 2.212A 2.782B 2.252 -.272 2.524 7 2350 ---- 2.644B 2.092A 2.644B 2.131 -.261 2.392 10 2375 ---- 2.510B 1.979A 2.510B 2.017 -.250 2.267 2400 ---- 2.381B 1.872A 2.381B 1.908 -.240 2.148 202 2425 ---- 2.259B 1.770A 2.259B 1.806 -.229 2.035 2450 ---- 2.142B 1.673A 2.142B 1.709 -.219 1.928 19 2475 ---- 2.032B 1.584A 2.032B 1.617 -.210 1.827 2 93 2500 ---- 1.927B 1.499A 1.927B 1.531 -.200 30 1.731 1 585 2525 ---- 1.827B 1.418A 1.826B 1.449 -.192 1.641 42 2550 ---- 1.733B 1.343A 1.730B 1.373 -.183 1.556 1 2575 ---- 1.645B 1.267A 1.267A 1.301 -.174 1.475 4 2600 1.500 1.561B 1.200A 1.561B 1.233 -.167 10 1.400 20 203 2625 ---- 1.482B 1.137A 1.137A 1.169 -.160 1.329 2650 1.083 1.407B 1.078A 1.078A 1.109 -.152 2 1.261 115 2675 ---- 1.337B 1.023A 1.023A 1.053 -.145 1.198 362 2700 1.247 1.271B .971A .971A 1.001 -.138 4 1.139 344 2725 ---- 1.208B .923A .923A .951 -.132 1.083 19 2750 ---- 1.149B .877A .877A .904 -.127 1.031 12 2775 ---- 1.094B .834A .834A .861 -.120 .981 4 2800 ---- 1.042B .794A .794A .819 -.115 202 .934 304 2825 ---- .992B .757A .757A .781 -.109 .890 2850 ---- .946B .721A .721A .744 -.105 .849 9 2875 ---- .906B .688A .688A .710 -.100 .810 2900 ---- .865B .657A .657A .678 -.095 15 .773 144 2925 ---- .826B .628A .628A .647 -.092 .739 1 2950 ---- .789B .600A .600A .618 -.088 .706 36 2975 ---- .754B .574A .574A .591 -.084 .675 1 3000 ---- .720B .549A .549A .565 -.081 .646 1 2249 3025 ---- .689B .526A .526A .541 -.077 .618 3050 ---- .659B .504A .504A .518 -.073 .591 18 3075 ---- .631B .482A .482A .496 -.070 .566 2 3100 ---- .604B .462A .462A .476 -.067 .543 16 3125 ---- .579B .443A .443A .456 -.064 .520 460 3150 ---- .555B .426A .426A .437 -.062 .499 110 3175 ---- .532B .409A .409A .420 -.059 .479 3200 ---- .511B .393A .511B .403 -.056 .459 1 3225 ---- .490B .377A .377A .387 -.054 .441 3250 ---- .471B .363A .363A .372 -.052 .424 1 3275 ---- .452B .349A .452B .357 -.050 .407 3300 ---- .434B .336A .434B .343 -.048 .391 133 3325 ---- .417B .323A .417B .330 -.047 .377 3350 .396 .401B .311A .311A .318 -.044 2 .362 3375 ---- .386B .300A .386B .306 -.043 .349 3400 .365 .371B .289A .366B .295 -.041 2 .336 1 3425 ---- .357B .278A .357B .284 -.039 .323 3450 ---- .344B .269A .344B .273 -.038 .311 3475 ---- .331B .259A .331B .264 -.036 .300 3500 ---- .319B .251A .319B .254 -.035 250 .289 1015 3525 ---- .307B .242A .307B .245 -.034 .279 3550 ---- .296B .233A .296B .237 -.032 .269 3575 ---- .286B .225A .286B .228 -.032 .260 3600 ---- .275B .218A .275B .220 -.031 .251 1 3625 ---- .266B .210A .266B .213 -.029 .242 3650 ---- .256B .204A .256B .206 -.028 .234 3 3675 ---- .247B .197A .247B .199 -.027 .226 3700 ---- .239B .190A .239B .192 -.026 .218 3725 ---- .230B .185A .230B .186 -.025 .211 3750 ---- .223B .178A .223B .179 -.025 .204 3775 ---- .215B .173A .215B .174 -.023 .197 1 3800 ---- .208B .167A .208B .168 -.023 2 .191 2 3825 ---- .201B .162A .201B .163 -.022 .185 3850 ---- .194B .157A .194B .157 -.022 .179 3875 ---- .188B .153A .188B .152 -.021 .173 3900 ---- .182B .148A .182B .148 -.020 .168 190 3925 ---- .176B .144A .176B .143 -.020 .163 3950 ---- .170B .140A .170B .139 -.019 .158 3975 ---- .165B .136A .165B .134 -.019 .153 4000 ---- .159B .132A .159B .130 -.018 250 .148 857 4025 ---- .154B .129A .154B .126 -.018 .144 10 4050 ---- .149B .125A .149B .123 -.016 .139 4075 ---- .145B .122A .145B .119 -.016 .135 1 4500 ---- .087B .079A .087B .074 -.010 .084 33 5000 ---- ---- ---- ---- .046 -.007 .053 228 6000 ---- ---- ---- ---- .024 -.003 .027 61 7000 ---- ---- ---- ---- .015 -.001 .016 15 725 ---- ---- ---- ---- 16.763 -.432 17.195 750 ---- ---- ---- ---- 16.513 -.432 16.945 775 ---- ---- ---- ---- 16.263 -.432 16.695 800 ---- ---- ---- ---- 16.013 -.432 16.445 8000 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- 15.763 -.432 16.195 850 ---- ---- ---- ---- 15.513 -.432 15.945 875 ---- ---- ---- ---- 15.263 -.432 15.695 900 ---- ---- ---- ---- 15.013 -.432 15.445 9000 ---- ---- ---- ---- .009 -.001 .010 10 925 ---- ---- ---- ---- 14.763 -.432 15.195 950 ---- ---- ---- ---- 14.513 -.432 14.945 975 ---- ---- ---- ---- 14.263 -.432 14.695 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.220 -.433 14.653 10000 ---- ---- ---- ---- .016 -.002 .018 1025 ---- ---- ---- ---- 13.970 -.433 14.403 1050 ---- ---- ---- ---- 13.720 -.433 14.153 1075 ---- ---- ---- ---- 13.470 -.433 13.903 1100 ---- ---- ---- ---- 13.220 -.433 13.653 1125 ---- ---- ---- ---- 12.970 -.433 13.403 1150 ---- ---- ---- ---- 12.720 -.433 13.153 1175 ---- ---- ---- ---- 12.470 -.433 12.903 1200 ---- ---- ---- ---- 12.220 -.433 12.653 1225 ---- ---- ---- ---- 11.970 -.433 12.403 1250 ---- ---- ---- ---- 11.720 -.433 12.153 1275 ---- ---- ---- ---- 11.470 -.433 11.903 1300 ---- ---- ---- ---- 11.220 -.433 11.653 1325 ---- ---- ---- ---- 10.970 -.433 11.403 1350 ---- ---- ---- ---- 10.720 -.433 11.153 1375 ---- ---- ---- ---- 10.470 -.433 10.903 1400 ---- ---- ---- ---- 10.220 -.433 10.653 1425 ---- ---- ---- ---- 9.971 -.432 10.403 1450 ---- ---- ---- ---- 9.723 -.431 10.154 1475 ---- ---- ---- ---- 9.476 -.430 9.906 1500 ---- ---- ---- ---- 9.231 -.429 9.660 1525 ---- ---- ---- ---- 8.987 -.428 9.415 1550 ---- ---- ---- ---- 8.745 -.427 9.172 1575 ---- ---- ---- ---- 8.505 -.425 8.930 1600 ---- ---- ---- ---- 8.266 -.424 8.690 1625 ---- ---- 7.956A 7.956A 8.029 -.422 8.451 1650 ---- ---- 7.720A 7.720A 7.794 -.420 8.214 1 1675 ---- 8.336B 7.488A 8.336B 7.560 -.419 7.979 1700 ---- 8.113B 7.257A 8.113B 7.329 -.417 7.746 1 1725 ---- 7.880B 7.029A 7.880B 7.100 -.415 7.515 2 1750 ---- 7.649B 6.803A 7.649B 6.873 -.413 7.286 1 1775 ---- 7.420B 6.579A 7.420B 6.649 -.410 7.059 1800 ---- 7.193B 6.357A 7.193B 6.427 -.407 6.834 1825 ---- 6.968B 6.141A 6.968B 6.208 -.404 6.612 1850 ---- 6.746B 5.926A 6.746B 5.992 -.401 6.393 1875 ---- 6.527B 5.713A 6.527B 5.780 -.397 6.177 1900 ---- 6.310B 5.506A 6.310B 5.571 -.393 5.964 1925 ---- 6.096B 5.301A 6.095B 5.366 -.388 5.754 1950 ---- 5.886B 5.100A 5.884B 5.164 -.384 5.548 1975 ---- 5.679B 4.905A 5.678B 4.967 -.378 5.345 1 2000 ---- 5.476B 4.713A 5.476B 4.774 -.373 5.147 1 2025 ---- 5.276B 4.526A 5.276B 4.585 -.367 4.952 2050 ---- 5.081B 4.343A 5.081B 4.401 -.360 4.761 2075 ---- 4.890B 4.166A 4.890B 4.222 -.353 4.575 2100 ---- 4.703B 3.994A 4.703B 4.048 -.346 4.394 2125 ---- 4.521B 3.826A 4.521B 3.878 -.339 4.217 2150 ---- 4.343B 3.665A 4.343B 3.715 -.331 4.046 2175 ---- 4.170B 3.508A 4.170B 3.556 -.323 3.879 2200 ---- 4.002B 3.357A 4.002B 3.403 -.315 3.718 2225 ---- 3.840B 3.210A 3.840B 3.255 -.307 3.562 2250 ---- 3.682B 3.070A 3.682B 3.113 -.298 3.411 2275 ---- 3.530B 2.935A 3.530B 2.977 -.289 3.266 2300 ---- 3.384B 2.809A 3.384B 2.846 -.281 3.127 9 2325 ---- 3.242B 2.680A 3.242B 2.720 -.273 2.993 2350 ---- 3.106B 2.566A 3.106B 2.600 -.264 2.864 2375 ---- 2.975B 2.450A 2.971B 2.486 -.256 2.742 2400 ---- 2.850B 2.343A 2.850B 2.377 -.247 2.624 125 2425 ---- 2.729B 2.240A 2.729B 2.273 -.239 2.512 4 2450 ---- 2.614B 2.142A 2.614B 2.174 -.231 2.405 60 2475 ---- 2.504B 2.048A 2.504B 2.080 -.223 2.303 62 2500 ---- 2.398B 1.960A 2.398B 1.991 -.215 2.206 1 21 2525 ---- 2.297B 1.875A 2.297B 1.905 -.207 5 2.112 1 1 2550 ---- 2.201B 1.795A 2.198B 1.823 -.201 2.024 2575 ---- 2.109B 1.718A 2.109B 1.746 -.193 1.939 2600 ---- 2.022B 1.645A 2.022B 1.672 -.186 1.858 2625 ---- 1.938B 1.576A 1.938B 1.602 -.179 1.781 2650 ---- 1.859B 1.510A 1.859B 1.535 -.173 1.708 2675 ---- 1.783B 1.448A 1.783B 1.471 -.167 1.638 2700 ---- 1.711B 1.388A 1.711B 1.411 -.160 1.571 325 2725 ---- 1.642B 1.332A 1.639B 1.354 -.154 1.508 2750 ---- 1.577B 1.278A 1.577B 1.299 -.149 1.448 2775 ---- 1.515B 1.228A 1.515B 1.247 -.144 1.391 2800 ---- 1.456B 1.179A 1.456B 1.198 -.139 1.337 61 2825 ---- 1.399B 1.134A 1.397B 1.151 -.134 1.285 2850 ---- 1.345B 1.090A 1.343B 1.107 -.129 1.236 16 2875 ---- 1.294B 1.045A 1.292B 1.065 -.124 1.189 2900 ---- 1.246B 1.006A 1.246B 1.025 -.120 1.145 1 2925 .965 1.200B .965 .965 .987 -.116 1 1.103 2950 ---- 1.155B .933A 1.154B .951 -.112 1.063 2975 ---- 1.116B .900A 1.116B .917 -.108 1.025 12 3000 ---- 1.078B .868A 1.078B .884 -.104 .988 128 3025 ---- 1.040B .838A 1.040B .853 -.101 .954 3050 ---- 1.003B .809A 1.003B .823 -.098 .921 3075 ---- .968B .781A .968B .795 -.094 .889 3100 ---- .935B .755A .935B .768 -.091 .859 3125 ---- .903B .730A .903B .742 -.088 .830 3150 ---- .872B .706A .872B .717 -.086 .803 8 3175 ---- .843B .683A .843B .694 -.082 .776 3200 ---- .816B .661A .816B .671 -.080 .751 25 3225 ---- .789B .640A .789B .650 -.077 .727 3250 ---- .763B .620A .763B .629 -.075 .704 12 3275 ---- .739B .601A .739B .609 -.073 .682 3300 ---- .716B .583A .715B .590 -.070 .660 3325 ---- .693B .565A .693B .572 -.068 .640 3350 ---- .672B .548A .672B .555 -.066 .621 3375 ---- .651B .532A .651B .538 -.064 .602 3400 ---- .631B .517A .631B .522 -.062 .584 3425 ---- .612B .502A .612B .506 -.060 .566 3450 ---- .594B .488A .594B .492 -.058 .550 9 3475 ---- .576B .474A .576B .477 -.057 .534 1 3500 ---- .560B .461A .560B .464 -.055 .519 126 4000 ---- .326B .275A .326B .275 -.031 .306 116 4500 ---- .204B .179A .204B .176 -.020 .196 5000 ---- .140B .124A .140B .120 -.012 .132 25 6000 ---- ---- ---- ---- .063 -.007 .070 7000 ---- ---- ---- ---- .039 -.004 .043 50 8000 ---- ---- ---- ---- .027 -.003 .030 825 ---- ---- ---- ---- 15.970 -.433 16.403 850 ---- ---- ---- ---- 15.720 -.433 16.153 875 ---- ---- ---- ---- 15.470 -.433 15.903 900 ---- ---- ---- ---- 15.220 -.433 15.653 9000 ---- ---- ---- ---- .020 -.002 .022 925 ---- ---- ---- ---- 14.970 -.433 15.403 950 ---- ---- ---- ---- 14.720 -.433 15.153 975 ---- ---- ---- ---- 14.470 -.433 14.903 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.505 -.433 14.938 10000 ---- ---- ---- ---- .050 -.002 .052 10 13 1025 ---- ---- ---- ---- 14.255 -.433 14.688 1050 ---- ---- ---- ---- 14.005 -.433 14.438 1075 ---- ---- ---- ---- 13.755 -.433 14.188 1100 ---- ---- ---- ---- 13.505 -.433 13.938 1125 ---- ---- ---- ---- 13.255 -.433 13.688 1150 ---- ---- ---- ---- 13.005 -.433 13.438 1175 ---- ---- ---- ---- 12.755 -.433 13.188 1200 ---- ---- ---- ---- 12.505 -.433 12.938 1225 ---- ---- ---- ---- 12.255 -.433 12.688 1250 ---- ---- ---- ---- 12.005 -.433 12.438 1275 ---- ---- ---- ---- 11.755 -.433 12.188 1300 ---- ---- ---- ---- 11.505 -.433 11.938 1325 ---- ---- ---- ---- 11.255 -.433 11.688 1350 ---- ---- ---- ---- 11.007 -.432 11.439 1375 ---- ---- ---- ---- 10.760 -.431 11.191 1400 ---- ---- ---- ---- 10.515 -.430 10.945 1425 ---- ---- ---- ---- 10.272 -.428 10.700 1450 ---- ---- ---- ---- 10.030 -.427 10.457 1475 ---- ---- ---- ---- 9.790 -.425 10.215 1500 ---- ---- ---- ---- 9.551 -.424 9.975 1525 ---- ---- ---- ---- 9.314 -.423 9.737 1550 ---- ---- 9.007A 9.007A 9.079 -.421 9.500 1575 ---- ---- 8.774A 8.774A 8.846 -.419 9.265 1600 ---- 9.376B 8.542A 9.376B 8.615 -.417 9.032 1625 ---- 9.142B 8.314A 9.142B 8.386 -.415 8.801 1650 ---- 8.911B 8.088A 8.911B 8.159 -.413 8.572 1675 ---- 8.682B 7.864A 8.682B 7.934 -.411 8.345 1700 ---- 8.456B 7.643A 8.456B 7.712 -.408 8.120 1725 ---- 8.231B 7.424A 8.231B 7.492 -.405 7.897 1750 ---- 8.009B 7.209A 8.009B 7.275 -.402 7.677 1775 ---- 7.789B 6.996A 7.789B 7.060 -.399 7.459 1800 ---- 7.572B 6.786A 7.567B 6.849 -.395 7.244 1825 ---- 7.358B 6.579A 7.358B 6.640 -.392 7.032 1850 ---- 7.147B 6.376A 7.147B 6.435 -.388 6.823 1875 ---- 6.938B 6.177A 6.934B 6.233 -.385 6.618 2 1900 ---- 6.734B 5.981A 6.734B 6.035 -.380 6.415 1 1925 ---- 6.532B 5.789A 6.532B 5.840 -.376 6.216 2 1950 ---- 6.334B 5.600A 6.334B 5.650 -.371 6.021 4 1975 ---- 6.138B 5.417A 6.137B 5.464 -.366 5.830 2000 ---- 5.948B 5.237A 5.948B 5.282 -.361 5.643 2025 ---- 5.760B 5.061A 5.760B 5.104 -.356 5.460 2050 ---- 5.577B 4.890A 5.577B 4.931 -.350 5.281 2075 ---- 5.397B 4.723A 5.397B 4.762 -.345 5.107 2100 ---- 5.222B 4.561A 5.216B 4.598 -.339 4.937 2125 ---- 5.051B 4.403A 5.051B 4.439 -.332 4.771 2150 ---- 4.884B 4.251A 4.880B 4.285 -.326 4.611 2175 ---- 4.722B 4.102A 4.722B 4.135 -.319 4.454 2200 ---- 4.564B 3.959A 4.564B 3.991 -.311 4.302 1 2225 ---- 4.411B 3.820A 4.411B 3.851 -.304 4.155 2250 ---- 4.262B 3.686A 4.262B 3.715 -.298 4.013 2275 ---- 4.117B 3.557A 4.117B 3.585 -.290 3.875 1 2300 ---- 3.978B 3.432A 3.978B 3.459 -.282 3.741 2325 ---- 3.842B 3.312A 3.842B 3.338 -.274 3.612 2350 ---- 3.712B 3.197A 3.712B 3.221 -.267 3.488 2375 ---- 3.585B 3.086A 3.585B 3.108 -.260 3.368 2400 ---- 3.464B 2.979A 3.464B 3.000 -.252 3.252 1 2425 ---- 3.346B 2.876A 3.346B 2.896 -.245 3.141 7 2450 ---- 3.233B 2.777A 3.233B 2.796 -.238 3.034 2475 ---- 3.124B 2.682A 3.124B 2.701 -.230 2.931 50 2500 ---- 3.019B 2.591A 3.019B 2.608 -.224 2.832 37 2525 ---- 2.918B 2.503A 2.918B 2.520 -.216 2.736 8 2550 ---- 2.821B 2.419A 2.821B 2.435 -.210 2.645 126 2575 ---- 2.727B 2.338A 2.727B 2.354 -.203 2.557 2600 ---- 2.637B 2.261A 2.637B 2.275 -.198 2.473 5 105 2625 ---- 2.551B 2.187A 2.551B 2.200 -.192 2.392 2650 ---- 2.468B 2.115A 2.465B 2.128 -.186 2.314 150 2675 ---- 2.389B 2.047A 2.389B 2.059 -.181 2.240 2700 ---- 2.312B 1.981A 2.310B 1.993 -.176 2.169 1 2725 ---- 2.239B 1.919A 2.239B 1.929 -.171 2.100 2750 ---- 2.169B 1.858A 2.169B 1.868 -.166 2.034 1 2775 ---- 2.101B 1.801A 2.101B 1.810 -.162 1.972 2800 ---- 2.037B 1.745A 2.037B 1.754 -.157 1.911 200 205 2825 ---- 1.974B 1.692A 1.974B 1.700 -.153 1.853 2850 ---- 1.915B 1.641A 1.915B 1.649 -.149 1.798 2875 ---- 1.857B 1.593A 1.855B 1.599 -.145 1.744 2900 ---- 1.802B 1.546A 1.800B 1.552 -.141 1.693 2 2925 ---- 1.750B 1.501A 1.750B 1.506 -.138 1.644 2950 ---- 1.699B 1.458A 1.699B 1.462 -.135 1.597 2975 ---- 1.650B 1.416A 1.650B 1.420 -.131 1.551 3000 ---- 1.603B 1.376A 1.603B 1.380 -.127 1.507 1636 3025 ---- 1.558B 1.338A 1.558B 1.341 -.124 1.465 3050 ---- 1.514B 1.295A 1.512B 1.303 -.122 1.425 3075 ---- 1.472B 1.259A 1.470B 1.267 -.119 1.386 3100 1.293 1.432B 1.225A 1.225A 1.232 -.116 13 1.348 1 3125 ---- 1.393B 1.192A 1.391B 1.199 -.113 1.312 3150 1.227 1.356B 1.161A 1.161A 1.167 -.110 1 1.277 3175 ---- 1.327B 1.131A 1.327B 1.136 -.107 1.243 3200 ---- 1.292B 1.101A 1.292B 1.106 -.105 1.211 3225 ---- 1.258B 1.073A 1.258B 1.077 -.103 1.180 3250 ---- 1.226B 1.046A 1.226B 1.049 -.101 1.150 3275 ---- 1.194B 1.020A 1.194B 1.022 -.098 1.120 3300 ---- 1.164B .994A 1.164B .997 -.095 1.092 26 3325 ---- 1.135B .970A 1.135B .972 -.093 1.065 3350 ---- 1.106B .947A 1.106B .948 -.091 1.039 3375 ---- 1.079B .924A 1.079B .924 -.090 1.014 3400 ---- 1.053B .902A 1.053B .902 -.088 .990 3425 ---- 1.027B .881A 1.027B .880 -.086 .966 3450 ---- 1.003B .860A 1.003B .860 -.083 .943 3475 ---- .979B .841A .979B .839 -.082 .921 3500 ---- .955B .822A .955B .820 -.080 .900 1 1137 3525 ---- .933B .803A .933B .801 -.078 .879 3550 ---- .911B .785A .911B .783 -.077 .860 3575 ---- .891B .768A .891B .765 -.075 .840 3600 ---- .870B .751A .870B .748 -.074 .822 60 3625 ---- .851B .735A .851B .731 -.073 .804 3650 ---- .832B .720A .832B .715 -.071 .786 2 3675 ---- .813B .704A .813B .700 -.069 .769 3700 ---- .795B .690A .795B .685 -.068 .753 3725 ---- .778B .675A .778B .670 -.067 .737 3750 ---- .761B .662A .761B .656 -.065 .721 3775 ---- .745B .648A .745B .642 -.064 .706 3800 ---- .729B .635A .729B .629 -.062 .691 3825 ---- .714B .623A .714B .616 -.061 .677 3850 ---- .699B .610A .699B .604 -.060 .664 3875 ---- .685B .599A .685B .591 -.059 .650 3900 ---- .671B .587A .671B .580 -.057 .637 3925 ---- .657B .576A .657B .568 -.057 .625 3950 ---- .644B .565A .644B .557 -.056 .613 3975 ---- .631B .554A .631B .546 -.055 .601 4000 ---- .619B .544A .619B .536 -.053 .589 1 464 4025 ---- .606B .534A .606B .525 -.053 .578 4050 ---- .595B .524A .595B .515 -.052 .567 4075 ---- .583B .515A .583B .506 -.050 .556 4500 ---- .429B .387A .429B .375 -.038 .413 1 5000 ---- .313B .290A .313B .277 -.028 .305 49 6000 ---- ---- .181A .181A .169 -.016 .185 10 10 7000 ---- ---- ---- ---- .114 -.009 .123 3 725 ---- ---- ---- ---- 17.255 -.433 17.688 750 ---- ---- ---- ---- 17.005 -.433 17.438 7500 ---- ---- ---- ---- .096 -.007 .103 775 ---- ---- ---- ---- 16.755 -.433 17.188 800 ---- ---- ---- ---- 16.505 -.433 16.938 8000 ---- ---- ---- ---- .082 -.006 .088 825 ---- ---- ---- ---- 16.255 -.433 16.688 850 ---- ---- ---- ---- 16.005 -.433 16.438 875 ---- ---- ---- ---- 15.755 -.433 16.188 900 ---- ---- ---- ---- 15.505 -.433 15.938 9000 ---- ---- ---- ---- .062 -.004 .066 925 ---- ---- ---- ---- 15.255 -.433 15.688 950 ---- ---- ---- ---- 15.005 -.433 15.438 975 ---- ---- ---- ---- 14.755 -.433 15.188 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.004 -.433 15.437 1025 ---- ---- ---- ---- 14.754 -.433 15.187 1050 ---- ---- ---- ---- 14.504 -.433 14.937 1075 ---- ---- ---- ---- 14.254 -.433 14.687 1100 ---- ---- ---- ---- 14.004 -.433 14.437 1125 ---- ---- ---- ---- 13.754 -.433 14.187 1150 ---- ---- ---- ---- 13.504 -.433 13.937 1175 ---- ---- ---- ---- 13.254 -.433 13.687 1200 ---- ---- ---- ---- 13.004 -.433 13.437 1225 ---- ---- ---- ---- 12.754 -.433 13.187 1250 ---- ---- ---- ---- 12.504 -.433 12.937 1275 ---- ---- ---- ---- 12.254 -.433 12.687 1300 ---- ---- ---- ---- 12.004 -.433 12.437 1325 ---- ---- ---- ---- 11.756 -.431 12.187 1350 ---- ---- ---- ---- 11.510 -.428 11.938 1375 ---- ---- ---- ---- 11.266 -.425 11.691 1400 ---- ---- ---- ---- 11.024 -.422 11.446 1425 ---- ---- ---- ---- 10.784 -.420 11.204 1450 ---- ---- ---- ---- 10.547 -.416 10.963 1475 ---- ---- ---- ---- 10.311 -.414 10.725 1500 ---- ---- ---- ---- 10.078 -.411 10.489 1525 ---- ---- ---- ---- 9.848 -.407 10.255 1550 ---- ---- ---- ---- 9.619 -.405 10.024 1575 ---- ---- ---- ---- 9.393 -.402 9.795 1600 ---- ---- ---- ---- 9.169 -.399 9.568 1625 ---- ---- ---- ---- 8.948 -.395 9.343 1650 ---- ---- ---- ---- 8.730 -.392 9.122 1675 ---- ---- ---- ---- 8.514 -.388 8.902 1700 ---- ---- ---- ---- 8.301 -.385 8.686 1725 ---- ---- ---- ---- 8.091 -.382 8.473 1750 ---- ---- ---- ---- 7.884 -.378 8.262 1775 ---- ---- ---- ---- 7.681 -.374 8.055 1800 ---- ---- ---- ---- 7.481 -.370 7.851 1825 ---- ---- ---- ---- 7.285 -.366 7.651 1850 ---- ---- ---- ---- 7.092 -.363 7.455 1875 ---- ---- ---- ---- 6.903 -.359 7.262 1900 ---- ---- ---- ---- 6.719 -.354 7.073 1925 ---- ---- ---- ---- 6.539 -.350 6.889 1950 ---- ---- ---- ---- 6.363 -.346 6.709 1975 ---- ---- ---- ---- 6.192 -.341 6.533 2000 ---- ---- ---- ---- 6.025 -.336 6.361 2025 ---- ---- ---- ---- 5.863 -.332 6.195 2050 ---- ---- ---- ---- 5.705 -.328 6.033 2075 ---- ---- ---- ---- 5.552 -.323 5.875 2100 ---- ---- ---- ---- 5.404 -.318 5.722 2125 ---- ---- ---- ---- 5.261 -.314 5.575 2150 ---- ---- ---- ---- 5.123 -.309 5.432 2175 ---- ---- ---- ---- 4.990 -.303 5.293 2200 ---- ---- ---- ---- 4.861 -.299 5.160 2225 ---- ---- ---- ---- 4.737 -.294 5.031 2250 ---- ---- ---- ---- 4.618 -.289 4.907 2275 ---- ---- ---- ---- 4.504 -.284 4.788 2300 ---- ---- ---- ---- 4.394 -.280 4.674 2325 ---- ---- ---- ---- 4.288 -.276 4.564 2350 ---- ---- ---- ---- 4.187 -.271 4.458 2375 ---- ---- ---- ---- 4.090 -.267 4.357 2400 ---- ---- ---- ---- 3.997 -.262 4.259 2425 ---- ---- ---- ---- 3.907 -.257 4.164 2450 ---- ---- ---- ---- 3.820 -.253 4.073 2475 ---- ---- ---- ---- 3.736 -.249 3.985 2500 ---- ---- ---- ---- 3.654 -.246 3.900 2525 ---- ---- ---- ---- 3.575 -.241 3.816 2550 ---- ---- ---- ---- 3.498 -.237 3.735 2575 ---- ---- ---- ---- 3.423 -.233 3.656 2600 ---- ---- ---- ---- 3.349 -.230 3.579 2625 ---- ---- ---- ---- 3.277 -.226 3.503 2650 ---- ---- ---- ---- 3.206 -.222 3.428 2675 ---- ---- ---- ---- 3.137 -.218 3.355 2700 ---- ---- ---- ---- 3.069 -.214 3.283 2725 ---- ---- ---- ---- 3.002 -.211 3.213 2750 ---- ---- ---- ---- 2.937 -.207 3.144 2775 ---- ---- ---- ---- 2.873 -.204 3.077 2800 ---- ---- ---- ---- 2.810 -.201 3.011 2825 ---- ---- ---- ---- 2.749 -.198 2.947 2850 ---- ---- ---- ---- 2.689 -.195 2.884 2875 ---- ---- ---- ---- 2.631 -.191 2.822 2900 ---- ---- ---- ---- 2.574 -.188 2.762 2925 ---- ---- ---- ---- 2.519 -.184 2.703 2950 ---- ---- ---- ---- 2.465 -.181 2.646 2975 ---- ---- ---- ---- 2.412 -.179 2.591 3000 ---- ---- ---- ---- 2.361 -.176 2.537 3025 ---- ---- ---- ---- 2.312 -.173 2.485 3050 ---- ---- ---- ---- 2.265 -.171 2.436 3075 ---- ---- ---- ---- 2.220 -.168 2.388 3100 ---- ---- ---- ---- 2.177 -.164 2.341 3125 ---- ---- ---- ---- 2.135 -.162 2.297 3150 ---- ---- ---- ---- 2.094 -.160 2.254 3175 ---- ---- ---- ---- 2.056 -.157 2.213 3200 ---- ---- ---- ---- 2.018 -.155 2.173 3225 ---- ---- ---- ---- 1.983 -.152 2.135 3250 ---- ---- ---- ---- 1.948 -.150 2.098 3275 ---- ---- ---- ---- 1.915 -.148 2.063 3300 ---- ---- ---- ---- 1.883 -.146 2.029 3325 ---- ---- ---- ---- 1.852 -.144 1.996 3350 ---- ---- ---- ---- 1.823 -.141 1.964 3375 ---- ---- ---- ---- 1.794 -.140 1.934 3400 ---- ---- ---- ---- 1.767 -.137 1.904 3425 ---- ---- ---- ---- 1.740 -.136 1.876 3450 ---- ---- ---- ---- 1.714 -.134 1.848 3475 ---- ---- ---- ---- 1.690 -.132 1.822 3500 ---- ---- ---- ---- 1.666 -.130 1.796 3525 ---- ---- ---- ---- 1.643 -.129 1.772 3550 ---- ---- ---- ---- 1.621 -.127 1.748 3575 ---- ---- ---- ---- 1.599 -.126 1.725 3600 ---- ---- ---- ---- 1.578 -.124 1.702 3625 ---- ---- ---- ---- 1.558 -.122 1.680 3650 ---- ---- ---- ---- 1.538 -.121 1.659 3675 ---- ---- ---- ---- 1.519 -.120 1.639 3700 ---- ---- ---- ---- 1.501 -.118 1.619 3725 ---- ---- ---- ---- 1.483 -.116 1.599 3750 ---- ---- ---- ---- 1.465 -.116 1.581 3775 ---- ---- ---- ---- 1.448 -.114 1.562 3800 ---- ---- ---- ---- 1.432 -.113 1.545 3825 ---- ---- ---- ---- 1.416 -.112 1.528 3850 ---- ---- ---- ---- 1.400 -.111 1.511 3875 ---- ---- ---- ---- 1.385 -.110 1.495 3900 ---- ---- ---- ---- 1.371 -.108 1.479 3925 ---- ---- ---- ---- 1.357 -.107 1.464 3950 ---- ---- ---- ---- 1.343 -.106 1.449 3975 ---- ---- ---- ---- 1.330 -.104 1.434 4000 ---- ---- ---- ---- 1.317 -.103 1.420 4025 ---- ---- ---- ---- 1.304 -.103 1.407 4050 ---- ---- ---- ---- 1.292 -.101 1.393 4075 ---- ---- ---- ---- 1.280 -.101 1.381 4100 ---- ---- ---- ---- 1.268 -.100 1.368 725 ---- ---- ---- ---- 17.754 -.433 18.187 750 ---- ---- ---- ---- 17.504 -.433 17.937 775 ---- ---- ---- ---- 17.254 -.433 17.687 800 ---- ---- ---- ---- 17.004 -.433 17.437 825 ---- ---- ---- ---- 16.754 -.433 17.187 850 ---- ---- ---- ---- 16.504 -.433 16.937 875 ---- ---- ---- ---- 16.254 -.433 16.687 900 ---- ---- ---- ---- 16.004 -.433 16.437 925 ---- ---- ---- ---- 15.754 -.433 16.187 950 ---- ---- ---- ---- 15.504 -.433 15.937 975 ---- ---- ---- ---- 15.254 -.433 15.687 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.436 -.433 15.869 1025 ---- ---- ---- ---- 15.186 -.433 15.619 1050 ---- ---- ---- ---- 14.936 -.433 15.369 1075 ---- ---- ---- ---- 14.686 -.433 15.119 1100 ---- ---- ---- ---- 14.436 -.433 14.869 1125 ---- ---- ---- ---- 14.189 -.430 14.619 1150 ---- ---- ---- ---- 13.943 -.428 14.371 1175 ---- ---- ---- ---- 13.699 -.425 14.124 1200 ---- ---- ---- ---- 13.456 -.424 13.880 1225 ---- ---- ---- ---- 13.216 -.420 13.636 1250 ---- ---- ---- ---- 12.976 -.419 13.395 1275 ---- ---- ---- ---- 12.739 -.416 13.155 1300 ---- ---- ---- ---- 12.502 -.414 12.916 1325 ---- ---- ---- ---- 12.268 -.411 12.679 1350 ---- ---- ---- ---- 12.034 -.409 12.443 1375 ---- ---- ---- ---- 11.802 -.407 12.209 1400 ---- ---- ---- ---- 11.571 -.404 11.975 1425 ---- ---- ---- ---- 11.341 -.402 11.743 1450 ---- ---- ---- ---- 11.113 -.399 11.512 1475 ---- ---- ---- ---- 10.885 -.398 11.283 1500 ---- ---- ---- ---- 10.659 -.396 11.055 1525 ---- ---- ---- ---- 10.435 -.393 10.828 1550 ---- ---- ---- ---- 10.212 -.390 10.602 1575 ---- ---- ---- ---- 9.991 -.388 10.379 1600 ---- ---- ---- ---- 9.772 -.385 10.157 1625 ---- ---- ---- ---- 9.555 -.382 9.937 1650 ---- ---- ---- ---- 9.340 -.380 9.720 1675 ---- ---- ---- ---- 9.128 -.377 9.505 1700 ---- ---- ---- ---- 8.919 -.374 9.293 1725 ---- ---- ---- ---- 8.714 -.370 9.084 1750 ---- ---- ---- ---- 8.511 -.368 8.879 1775 ---- ---- ---- ---- 8.313 -.365 8.678 1800 ---- ---- ---- ---- 8.119 -.361 8.480 1825 ---- ---- ---- ---- 7.928 -.358 8.286 1850 ---- ---- ---- ---- 7.742 -.354 8.096 1875 ---- ---- ---- ---- 7.560 -.350 7.910 1900 ---- ---- ---- ---- 7.382 -.346 7.728 1925 ---- ---- ---- ---- 7.208 -.343 7.551 1950 ---- ---- ---- ---- 7.039 -.339 7.378 1975 ---- ---- ---- ---- 6.874 -.335 7.209 2000 ---- ---- ---- ---- 6.713 -.331 7.044 2025 ---- ---- ---- ---- 6.557 -.327 6.884 2050 ---- ---- ---- ---- 6.405 -.323 6.728 2075 ---- ---- ---- ---- 6.257 -.319 6.576 2100 ---- ---- ---- ---- 6.113 -.315 6.428 2125 ---- ---- ---- ---- 5.974 -.311 6.285 2150 ---- ---- ---- ---- 5.839 -.306 6.145 2175 ---- ---- ---- ---- 5.707 -.303 6.010 2200 ---- ---- ---- ---- 5.580 -.299 5.879 2225 ---- ---- ---- ---- 5.457 -.295 5.752 2250 ---- ---- ---- ---- 5.338 -.290 5.628 2275 ---- ---- ---- ---- 5.222 -.287 5.509 2300 ---- ---- ---- ---- 5.111 -.282 5.393 2325 ---- ---- ---- ---- 5.002 -.279 5.281 2350 ---- ---- ---- ---- 4.897 -.275 5.172 2375 ---- ---- ---- ---- 4.796 -.271 5.067 2400 ---- ---- ---- ---- 4.698 -.267 4.965 2425 ---- ---- ---- ---- 4.602 -.263 4.865 2450 ---- ---- ---- ---- 4.510 -.259 4.769 2475 ---- ---- ---- ---- 4.421 -.255 4.676 2500 ---- ---- ---- ---- 4.334 -.252 4.586 2525 ---- ---- ---- ---- 4.250 -.248 4.498 2550 ---- ---- ---- ---- 4.168 -.245 4.413 2575 ---- ---- ---- ---- 4.089 -.241 4.330 2600 ---- ---- ---- ---- 4.012 -.238 4.250 2625 ---- ---- ---- ---- 3.937 -.235 4.172 2650 ---- ---- ---- ---- 3.864 -.231 4.095 2675 ---- ---- ---- ---- 3.792 -.229 4.021 2700 ---- ---- ---- ---- 3.723 -.225 3.948 2725 ---- ---- ---- ---- 3.656 -.222 3.878 2750 ---- ---- ---- ---- 3.590 -.219 3.809 2775 ---- ---- ---- ---- 3.527 -.216 3.743 2800 ---- ---- ---- ---- 3.465 -.213 3.678 2825 ---- ---- ---- ---- 3.405 -.210 3.615 2850 ---- ---- ---- ---- 3.346 -.208 3.554 2875 ---- ---- ---- ---- 3.290 -.204 3.494 2900 ---- ---- ---- ---- 3.235 -.201 3.436 2925 ---- ---- ---- ---- 3.181 -.199 3.380 2950 ---- ---- ---- ---- 3.130 -.196 3.326 2975 ---- ---- ---- ---- 3.080 -.194 3.274 3000 ---- ---- ---- ---- 3.031 -.192 3.223 3025 ---- ---- ---- ---- 2.985 -.189 3.174 3050 ---- ---- ---- ---- 2.940 -.186 3.126 3075 ---- ---- ---- ---- 2.896 -.184 3.080 3100 ---- ---- ---- ---- 2.854 -.182 3.036 3125 ---- ---- ---- ---- 2.814 -.179 2.993 3150 ---- ---- ---- ---- 2.775 -.177 2.952 3175 ---- ---- ---- ---- 2.737 -.175 2.912 3200 ---- ---- ---- ---- 2.701 -.173 2.874 3225 ---- ---- ---- ---- 2.666 -.171 2.837 3250 ---- ---- ---- ---- 2.631 -.170 2.801 3275 ---- ---- ---- ---- 2.598 -.168 2.766 3300 ---- ---- ---- ---- 2.566 -.166 2.732 3325 ---- ---- ---- ---- 2.535 -.164 2.699 3350 ---- ---- ---- ---- 2.505 -.162 2.667 3375 ---- ---- ---- ---- 2.476 -.160 2.636 3400 ---- ---- ---- ---- 2.447 -.158 2.605 3425 ---- ---- ---- ---- 2.419 -.156 2.575 3450 ---- ---- ---- ---- 2.391 -.155 2.546 3475 ---- ---- ---- ---- 2.365 -.153 2.518 3500 ---- ---- ---- ---- 2.338 -.152 2.490 3525 ---- ---- ---- ---- 2.312 -.150 2.462 3550 ---- ---- ---- ---- 2.287 -.148 2.435 3575 ---- ---- ---- ---- 2.262 -.147 2.409 3600 ---- ---- ---- ---- 2.237 -.145 2.382 3625 ---- ---- ---- ---- 2.212 -.144 2.356 3650 ---- ---- ---- ---- 2.187 -.143 2.330 3675 ---- ---- ---- ---- 2.163 -.141 2.304 3700 ---- ---- ---- ---- 2.139 -.140 2.279 3725 ---- ---- ---- ---- 2.115 -.138 2.253 3750 ---- ---- ---- ---- 2.092 -.136 2.228 3775 ---- ---- ---- ---- 2.068 -.136 2.204 3800 ---- ---- ---- ---- 2.045 -.134 2.179 3825 ---- ---- ---- ---- 2.022 -.133 2.155 3850 ---- ---- ---- ---- 2.000 -.131 2.131 3875 ---- ---- ---- ---- 1.978 -.130 2.108 3900 ---- ---- ---- ---- 1.956 -.128 2.084 3925 ---- ---- ---- ---- 1.934 -.128 2.062 3950 ---- ---- ---- ---- 1.913 -.126 2.039 3975 ---- ---- ---- ---- 1.892 -.125 2.017 4000 ---- ---- ---- ---- 1.871 -.124 1.995 4025 ---- ---- ---- ---- 1.851 -.123 1.974 4050 ---- ---- ---- ---- 1.832 -.121 1.953 4075 ---- ---- ---- ---- 1.812 -.121 1.933 4100 ---- ---- ---- ---- 1.793 -.120 1.913 725 ---- ---- ---- ---- 18.186 -.433 18.619 750 ---- ---- ---- ---- 17.936 -.433 18.369 775 ---- ---- ---- ---- 17.686 -.433 18.119 800 ---- ---- ---- ---- 17.436 -.433 17.869 825 ---- ---- ---- ---- 17.186 -.433 17.619 850 ---- ---- ---- ---- 16.936 -.433 17.369 875 ---- ---- ---- ---- 16.686 -.433 17.119 900 ---- ---- ---- ---- 16.436 -.433 16.869 925 ---- ---- ---- ---- 16.186 -.433 16.619 950 ---- ---- ---- ---- 15.936 -.433 16.369 975 ---- ---- ---- ---- 15.686 -.433 16.119 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.605 -.429 16.034 1025 ---- ---- ---- ---- 15.362 -.426 15.788 1050 ---- ---- ---- ---- 15.120 -.424 15.544 1075 ---- ---- ---- ---- 14.881 -.421 15.302 1100 ---- ---- ---- ---- 14.643 -.419 15.062 1125 ---- ---- ---- ---- 14.407 -.416 14.823 1150 ---- ---- ---- ---- 14.173 -.414 14.587 1175 ---- ---- ---- ---- 13.940 -.412 14.352 1200 ---- ---- ---- ---- 13.709 -.409 14.118 1225 ---- ---- ---- ---- 13.480 -.406 13.886 1250 ---- ---- ---- ---- 13.251 -.405 13.656 1275 ---- ---- ---- ---- 13.024 -.403 13.427 1300 ---- ---- ---- ---- 12.799 -.400 13.199 1325 ---- ---- ---- ---- 12.574 -.398 12.972 1350 ---- ---- ---- ---- 12.351 -.395 12.746 1375 ---- ---- ---- ---- 12.129 -.393 12.522 1400 ---- ---- ---- ---- 11.908 -.391 12.299 1425 ---- ---- ---- ---- 11.688 -.388 12.076 1450 ---- ---- ---- ---- 11.469 -.386 11.855 1475 ---- ---- ---- ---- 11.251 -.384 11.635 1500 ---- ---- ---- ---- 11.034 -.382 11.416 1525 ---- ---- ---- ---- 10.819 -.379 11.198 1550 ---- ---- ---- ---- 10.605 -.377 10.982 1575 ---- ---- ---- ---- 10.392 -.375 10.767 1600 ---- ---- ---- ---- 10.182 -.372 10.554 1625 ---- ---- ---- ---- 9.973 -.369 10.342 1650 ---- ---- ---- ---- 9.766 -.367 10.133 1675 ---- ---- ---- ---- 9.562 -.365 9.927 1700 ---- ---- ---- ---- 9.361 -.362 9.723 1725 ---- ---- ---- ---- 9.163 -.359 9.522 1750 ---- ---- ---- ---- 8.968 -.356 9.324 1775 ---- ---- ---- ---- 8.777 -.353 9.130 1800 ---- ---- ---- ---- 8.590 -.350 8.940 1825 ---- ---- ---- ---- 8.407 -.346 8.753 1850 ---- ---- ---- ---- 8.228 -.343 8.571 1875 ---- ---- ---- ---- 8.053 -.340 8.393 1900 ---- ---- ---- ---- 7.882 -.337 8.219 1925 ---- ---- ---- ---- 7.716 -.333 8.049 1950 ---- ---- ---- ---- 7.554 -.330 7.884 1975 ---- ---- ---- ---- 7.396 -.326 7.722 2000 ---- ---- ---- ---- 7.242 -.323 7.565 2025 ---- ---- ---- ---- 7.093 -.320 7.413 2050 ---- ---- ---- ---- 6.949 -.316 7.265 2075 ---- ---- ---- ---- 6.808 -.313 7.121 2100 ---- ---- ---- ---- 6.672 -.309 6.981 2125 ---- ---- ---- ---- 6.540 -.305 6.845 2150 ---- ---- ---- ---- 6.412 -.302 6.714 2175 ---- ---- ---- ---- 6.288 -.298 6.586 2200 ---- ---- ---- ---- 6.168 -.295 6.463 2225 ---- ---- ---- ---- 6.052 -.291 6.343 2250 ---- ---- ---- ---- 5.939 -.288 6.227 2275 ---- ---- ---- ---- 5.830 -.284 6.114 2300 ---- ---- ---- ---- 5.725 -.280 6.005 2325 ---- ---- ---- ---- 5.622 -.278 5.900 2350 ---- ---- ---- ---- 5.523 -.274 5.797 2375 ---- ---- ---- ---- 5.427 -.270 5.697 2400 ---- ---- ---- ---- 5.333 -.268 5.601 2425 ---- ---- ---- ---- 5.242 -.265 5.507 2450 ---- ---- ---- ---- 5.154 -.261 5.415 2475 ---- ---- ---- ---- 5.069 -.258 5.327 2500 ---- ---- ---- ---- 4.985 -.255 5.240 2525 ---- ---- ---- ---- 4.905 -.251 5.156 2550 ---- ---- ---- ---- 4.826 -.249 5.075 2575 ---- ---- ---- ---- 4.749 -.246 4.995 2600 ---- ---- ---- ---- 4.675 -.243 4.918 2625 ---- ---- ---- ---- 4.602 -.240 4.842 2650 ---- ---- ---- ---- 4.531 -.237 4.768 2675 ---- ---- ---- ---- 4.462 -.234 4.696 2700 ---- ---- ---- ---- 4.394 -.232 4.626 2725 ---- ---- ---- ---- 4.328 -.229 4.557 2750 ---- ---- ---- ---- 4.264 -.227 4.491 2775 ---- ---- ---- ---- 4.202 -.223 4.425 2800 ---- ---- ---- ---- 4.141 -.221 4.362 2825 ---- ---- ---- ---- 4.082 -.218 4.300 2850 ---- ---- ---- ---- 4.024 -.216 4.240 2875 ---- ---- ---- ---- 3.968 -.214 4.182 2900 ---- ---- ---- ---- 3.913 -.212 4.125 2925 ---- ---- ---- ---- 3.860 -.210 4.070 2950 ---- ---- ---- ---- 3.809 -.207 4.016 2975 ---- ---- ---- ---- 3.759 -.205 3.964 3000 ---- ---- ---- ---- 3.711 -.202 3.913 3025 ---- ---- ---- ---- 3.664 -.200 3.864 3050 ---- ---- ---- ---- 3.619 -.198 3.817 3075 ---- ---- ---- ---- 3.575 -.196 3.771 3100 ---- ---- ---- ---- 3.533 -.194 3.727 3125 ---- ---- ---- ---- 3.492 -.192 3.684 3150 ---- ---- ---- ---- 3.453 -.190 3.643 3175 ---- ---- ---- ---- 3.414 -.189 3.603 3200 ---- ---- ---- ---- 3.378 -.186 3.564 3225 ---- ---- ---- ---- 3.342 -.185 3.527 3250 ---- ---- ---- ---- 3.308 -.183 3.491 3275 ---- ---- ---- ---- 3.274 -.181 3.455 3300 ---- ---- ---- ---- 3.242 -.179 3.421 3325 ---- ---- ---- ---- 3.210 -.178 3.388 3350 ---- ---- ---- ---- 3.180 -.176 3.356 3375 ---- ---- ---- ---- 3.150 -.175 3.325 3400 ---- ---- ---- ---- 3.121 -.173 3.294 3425 ---- ---- ---- ---- 3.093 -.171 3.264 3450 ---- ---- ---- ---- 3.065 -.170 3.235 3475 ---- ---- ---- ---- 3.038 -.169 3.207 3500 ---- ---- ---- ---- 3.011 -.168 3.179 3525 ---- ---- ---- ---- 2.985 -.166 3.151 3550 ---- ---- ---- ---- 2.960 -.164 3.124 3575 ---- ---- ---- ---- 2.934 -.164 3.098 3600 ---- ---- ---- ---- 2.909 -.162 3.071 3625 ---- ---- ---- ---- 2.885 -.161 3.046 3650 ---- ---- ---- ---- 2.861 -.159 3.020 3675 ---- ---- ---- ---- 2.837 -.158 2.995 3700 ---- ---- ---- ---- 2.814 -.157 2.971 3725 ---- ---- ---- ---- 2.791 -.155 2.946 3750 ---- ---- ---- ---- 2.768 -.155 2.923 3775 ---- ---- ---- ---- 2.746 -.153 2.899 3800 ---- ---- ---- ---- 2.724 -.152 2.876 3825 ---- ---- ---- ---- 2.703 -.151 2.854 3850 ---- ---- ---- ---- 2.682 -.150 2.832 3875 ---- ---- ---- ---- 2.661 -.149 2.810 3900 ---- ---- ---- ---- 2.641 -.148 2.789 3925 ---- ---- ---- ---- 2.621 -.147 2.768 3950 ---- ---- ---- ---- 2.602 -.145 2.747 3975 ---- ---- ---- ---- 2.583 -.144 2.727 4000 ---- ---- ---- ---- 2.564 -.144 2.708 4025 ---- ---- ---- ---- 2.546 -.142 2.688 4050 ---- ---- ---- ---- 2.528 -.141 2.669 4075 ---- ---- ---- ---- 2.510 -.141 2.651 4100 ---- ---- ---- ---- 2.493 -.140 2.633 4125 ---- ---- ---- ---- 2.477 -.138 2.615 925 ---- ---- ---- ---- 16.349 -.433 16.782 950 ---- ---- ---- ---- 16.099 -.433 16.532 975 ---- ---- ---- ---- 15.851 -.431 16.282 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.736 -.423 16.159 1025 ---- ---- ---- ---- 15.498 -.420 15.918 1050 ---- ---- ---- ---- 15.262 -.418 15.680 1075 ---- ---- ---- ---- 15.028 -.415 15.443 1100 ---- ---- ---- ---- 14.796 -.413 15.209 1125 ---- ---- ---- ---- 14.566 -.411 14.977 1150 ---- ---- ---- ---- 14.338 -.408 14.746 1175 ---- ---- ---- ---- 14.111 -.406 14.517 1200 ---- ---- ---- ---- 13.886 -.403 14.289 1225 ---- ---- ---- ---- 13.662 -.401 14.063 1250 ---- ---- ---- ---- 13.440 -.398 13.838 1275 ---- ---- ---- ---- 13.218 -.397 13.615 1300 ---- ---- ---- ---- 12.999 -.394 13.393 1325 ---- ---- ---- ---- 12.780 -.392 13.172 1350 ---- ---- ---- ---- 12.563 -.389 12.952 1375 ---- ---- ---- ---- 12.347 -.387 12.734 1400 ---- ---- ---- ---- 12.132 -.385 12.517 1425 ---- ---- ---- ---- 11.918 -.382 12.300 1450 ---- ---- ---- ---- 11.705 -.380 12.085 1475 ---- ---- ---- ---- 11.493 -.378 11.871 1500 ---- ---- ---- ---- 11.283 -.375 11.658 1525 ---- ---- ---- ---- 11.073 -.374 11.447 1550 ---- ---- ---- ---- 10.866 -.370 11.236 1575 ---- ---- ---- ---- 10.659 -.368 11.027 1600 ---- ---- ---- ---- 10.455 -.365 10.820 1625 ---- ---- ---- ---- 10.252 -.363 10.615 1650 ---- ---- ---- ---- 10.052 -.360 10.412 1675 ---- ---- ---- ---- 9.854 -.358 10.212 1700 ---- ---- ---- ---- 9.658 -.356 10.014 1725 ---- ---- ---- ---- 9.466 -.353 9.819 1750 ---- ---- ---- ---- 9.277 -.350 9.627 1775 ---- ---- ---- ---- 9.092 -.347 9.439 1800 ---- ---- ---- ---- 8.910 -.345 9.255 1825 ---- ---- ---- ---- 8.733 -.341 9.074 1850 ---- ---- ---- ---- 8.559 -.338 8.897 1875 ---- ---- ---- ---- 8.389 -.335 8.724 1900 ---- ---- ---- ---- 8.224 -.332 8.556 1925 ---- ---- ---- ---- 8.063 -.329 8.392 1950 ---- ---- ---- ---- 7.906 -.326 8.232 1975 ---- ---- ---- ---- 7.754 -.322 8.076 2000 ---- ---- ---- ---- 7.605 -.320 7.925 2025 ---- ---- ---- ---- 7.462 -.316 7.778 2050 ---- ---- ---- ---- 7.322 -.313 7.635 2075 ---- ---- ---- ---- 7.187 -.310 7.497 2100 ---- ---- ---- ---- 7.056 -.306 7.362 2125 ---- ---- ---- ---- 6.929 -.303 7.232 2150 ---- ---- ---- ---- 6.806 -.300 7.106 2175 ---- ---- ---- ---- 6.687 -.296 6.983 2200 ---- ---- ---- ---- 6.571 -.293 6.864 2225 ---- ---- ---- ---- 6.459 -.290 6.749 2250 ---- ---- ---- ---- 6.350 -.287 6.637 2275 ---- ---- ---- ---- 6.244 -.284 6.528 2300 ---- ---- ---- ---- 6.141 -.281 6.422 2325 ---- ---- ---- ---- 6.042 -.277 6.319 2350 ---- ---- ---- ---- 5.944 -.274 6.218 2375 ---- ---- ---- ---- 5.849 -.271 6.120 2400 ---- ---- ---- ---- 5.756 -.269 6.025 2425 ---- ---- ---- ---- 5.666 -.265 5.931 2450 ---- ---- ---- ---- 5.578 -.262 5.840 2475 ---- ---- ---- ---- 5.492 -.260 5.752 2500 ---- ---- ---- ---- 5.409 -.257 5.666 2525 ---- ---- ---- ---- 5.328 -.254 5.582 2550 ---- ---- ---- ---- 5.249 -.251 5.500 2575 ---- ---- ---- ---- 5.172 -.249 5.421 2600 ---- ---- ---- ---- 5.098 -.245 5.343 2625 ---- ---- ---- ---- 5.025 -.243 5.268 2650 ---- ---- ---- ---- 4.955 -.241 5.196 2675 ---- ---- ---- ---- 4.887 -.238 5.125 2700 ---- ---- ---- ---- 4.821 -.236 5.057 2725 ---- ---- ---- ---- 4.758 -.233 4.991 2750 ---- ---- ---- ---- 4.696 -.231 4.927 2775 ---- ---- ---- ---- 4.636 -.228 4.864 2800 ---- ---- ---- ---- 4.578 -.226 4.804 2825 ---- ---- ---- ---- 4.522 -.224 4.746 2850 ---- ---- ---- ---- 4.468 -.221 4.689 2875 ---- ---- ---- ---- 4.415 -.220 4.635 2900 ---- ---- ---- ---- 4.365 -.217 4.582 2925 ---- ---- ---- ---- 4.316 -.215 4.531 2950 ---- ---- ---- ---- 4.268 -.213 4.481 2975 ---- ---- ---- ---- 4.222 -.211 4.433 3000 ---- ---- ---- ---- 4.177 -.210 4.387 3025 ---- ---- ---- ---- 4.134 -.208 4.342 3050 ---- ---- ---- ---- 4.093 -.205 4.298 3075 ---- ---- ---- ---- 4.052 -.204 4.256 3100 ---- ---- ---- ---- 4.013 -.202 4.215 3125 ---- ---- ---- ---- 3.975 -.200 4.175 3150 ---- ---- ---- ---- 3.939 -.198 4.137 3175 ---- ---- ---- ---- 3.903 -.197 4.100 3200 ---- ---- ---- ---- 3.869 -.195 4.064 3225 ---- ---- ---- ---- 3.836 -.193 4.029 3250 ---- ---- ---- ---- 3.803 -.192 3.995 3275 ---- ---- ---- ---- 3.772 -.190 3.962 3300 ---- ---- ---- ---- 3.741 -.188 3.929 3325 ---- ---- ---- ---- 3.711 -.187 3.898 3350 ---- ---- ---- ---- 3.681 -.186 3.867 3375 ---- ---- ---- ---- 3.652 -.185 3.837 3400 ---- ---- ---- ---- 3.624 -.183 3.807 3425 ---- ---- ---- ---- 3.596 -.182 3.778 3450 ---- ---- ---- ---- 3.569 -.180 3.749 3475 ---- ---- ---- ---- 3.542 -.179 3.721 3500 ---- ---- ---- ---- 3.516 -.177 3.693 3525 ---- ---- ---- ---- 3.489 -.177 3.666 3550 ---- ---- ---- ---- 3.463 -.175 3.638 3575 ---- ---- ---- ---- 3.437 -.174 3.611 3600 ---- ---- ---- ---- 3.411 -.173 3.584 3625 ---- ---- ---- ---- 3.386 -.171 3.557 3650 ---- ---- ---- ---- 3.360 -.171 3.531 3675 ---- ---- ---- ---- 3.335 -.169 3.504 3700 ---- ---- ---- ---- 3.310 -.168 3.478 3725 ---- ---- ---- ---- 3.285 -.167 3.452 3750 ---- ---- ---- ---- 3.261 -.165 3.426 3775 ---- ---- ---- ---- 3.237 -.164 3.401 3800 ---- ---- ---- ---- 3.213 -.163 3.376 3825 ---- ---- ---- ---- 3.189 -.162 3.351 3850 ---- ---- ---- ---- 3.165 -.161 3.326 3875 ---- ---- ---- ---- 3.142 -.160 3.302 3900 ---- ---- ---- ---- 3.119 -.159 3.278 3925 ---- ---- ---- ---- 3.096 -.158 3.254 3950 ---- ---- ---- ---- 3.074 -.157 3.231 3975 ---- ---- ---- ---- 3.052 -.156 3.208 4000 ---- ---- ---- ---- 3.031 -.154 3.185 4025 ---- ---- ---- ---- 3.009 -.154 3.163 4050 ---- ---- ---- ---- 2.988 -.153 3.141 4075 ---- ---- ---- ---- 2.968 -.151 3.119 4100 ---- ---- ---- ---- 2.948 -.150 3.098 4125 ---- ---- ---- ---- 2.928 -.150 3.078 925 ---- ---- ---- ---- 16.463 -.431 16.894 950 ---- ---- ---- ---- 16.218 -.428 16.646 975 ---- ---- ---- ---- 15.976 -.425 16.401 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.374 -.411 16.785 1050 ---- ---- ---- ---- 16.148 -.408 16.556 1075 ---- ---- ---- ---- 15.923 -.406 16.329 1100 ---- ---- ---- ---- 15.701 -.403 16.104 1125 ---- ---- ---- ---- 15.479 -.402 15.881 1150 ---- ---- ---- ---- 15.259 -.399 15.658 1175 ---- ---- ---- ---- 15.040 -.397 15.437 1200 ---- ---- ---- ---- 14.822 -.396 15.218 1225 ---- ---- ---- ---- 14.606 -.393 14.999 1250 ---- ---- ---- ---- 14.390 -.391 14.781 1275 ---- ---- ---- ---- 14.176 -.389 14.565 1300 ---- ---- ---- ---- 13.963 -.387 14.350 1325 ---- ---- ---- ---- 13.750 -.385 14.135 1350 ---- ---- ---- ---- 13.539 -.382 13.921 1375 ---- ---- ---- ---- 13.328 -.381 13.709 1400 ---- ---- ---- ---- 13.118 -.379 13.497 1425 ---- ---- ---- ---- 12.909 -.377 13.286 1450 ---- ---- ---- ---- 12.701 -.374 13.075 1475 ---- ---- ---- ---- 12.493 -.373 12.866 1500 ---- ---- ---- ---- 12.287 -.370 12.657 1525 ---- ---- ---- ---- 12.081 -.368 12.449 1550 ---- ---- ---- ---- 11.875 -.366 12.241 1575 ---- ---- ---- ---- 11.670 -.364 12.034 1600 ---- ---- ---- ---- 11.466 -.362 11.828 1625 ---- ---- ---- ---- 11.263 -.360 11.623 1650 ---- ---- ---- ---- 11.062 -.357 11.419 1675 ---- ---- ---- ---- 10.861 -.355 11.216 1700 ---- ---- ---- ---- 10.662 -.353 11.015 1725 ---- ---- ---- ---- 10.466 -.350 10.816 1750 ---- ---- ---- ---- 10.271 -.348 10.619 1775 ---- ---- ---- ---- 10.079 -.346 10.425 1800 ---- ---- ---- ---- 9.889 -.344 10.233 1825 ---- ---- ---- ---- 9.703 -.341 10.044 1850 ---- ---- ---- ---- 9.520 -.339 9.859 1875 ---- ---- ---- ---- 9.341 -.336 9.677 1900 ---- ---- ---- ---- 9.166 -.333 9.499 1925 ---- ---- ---- ---- 8.995 -.331 9.326 1950 ---- ---- ---- ---- 8.829 -.327 9.156 1975 ---- ---- ---- ---- 8.667 -.325 8.992 2000 ---- ---- ---- ---- 8.509 -.322 8.831 2025 ---- ---- ---- ---- 8.356 -.319 8.675 2050 ---- ---- ---- ---- 8.208 -.316 8.524 2075 ---- ---- ---- ---- 8.065 -.313 8.378 2100 ---- ---- ---- ---- 7.927 -.310 8.237 2125 ---- ---- ---- ---- 7.794 -.307 8.101 2150 ---- ---- ---- ---- 7.665 -.304 7.969 2175 ---- ---- ---- ---- 7.541 -.301 7.842 2200 ---- ---- ---- ---- 7.421 -.298 7.719 2225 ---- ---- ---- ---- 7.305 -.296 7.601 2250 ---- ---- ---- ---- 7.194 -.292 7.486 2275 ---- ---- ---- ---- 7.086 -.290 7.376 2300 ---- ---- ---- ---- 6.982 -.287 7.269 2325 ---- ---- ---- ---- 6.882 -.284 7.166 2350 ---- ---- ---- ---- 6.784 -.282 7.066 2375 ---- ---- ---- ---- 6.690 -.279 6.969 2400 ---- ---- ---- ---- 6.598 -.276 6.874 2425 ---- ---- ---- ---- 6.509 -.273 6.782 2450 ---- ---- ---- ---- 6.422 -.271 6.693 2475 ---- ---- ---- ---- 6.338 -.267 6.605 2500 ---- ---- ---- ---- 6.255 -.265 6.520 2525 ---- ---- ---- ---- 6.174 -.262 6.436 2550 ---- ---- ---- ---- 6.095 -.260 6.355 2575 ---- ---- ---- ---- 6.017 -.258 6.275 2600 ---- ---- ---- ---- 5.942 -.256 6.198 2625 ---- ---- ---- ---- 5.869 -.253 6.122 2650 ---- ---- ---- ---- 5.798 -.251 6.049 2675 ---- ---- ---- ---- 5.729 -.249 5.978 2700 ---- ---- ---- ---- 5.663 -.246 5.909 2725 ---- ---- ---- ---- 5.598 -.244 5.842 2750 ---- ---- ---- ---- 5.535 -.242 5.777 2775 ---- ---- ---- ---- 5.475 -.239 5.714 2800 ---- ---- ---- ---- 5.416 -.237 5.653 2825 ---- ---- ---- ---- 5.359 -.236 5.595 2850 ---- ---- ---- ---- 5.305 -.233 5.538 2875 ---- ---- ---- ---- 5.252 -.231 5.483 2900 ---- ---- ---- ---- 5.201 -.229 5.430 2925 ---- ---- ---- ---- 5.151 -.228 5.379 2950 ---- ---- ---- ---- 5.104 -.225 5.329 2975 ---- ---- ---- ---- 5.057 -.224 5.281 3000 ---- ---- ---- ---- 5.013 -.222 5.235 3025 ---- ---- ---- ---- 4.970 -.220 5.190 3050 ---- ---- ---- ---- 4.928 -.218 5.146 3075 ---- ---- ---- ---- 4.887 -.217 5.104 3100 ---- ---- ---- ---- 4.848 -.215 5.063 3125 ---- ---- ---- ---- 4.810 -.214 5.024 3150 ---- ---- ---- ---- 4.773 -.212 4.985 3175 ---- ---- ---- ---- 4.738 -.210 4.948 3200 ---- ---- ---- ---- 4.703 -.209 4.912 3225 ---- ---- ---- ---- 4.670 -.207 4.877 3250 ---- ---- ---- ---- 4.637 -.206 4.843 3275 ---- ---- ---- ---- 4.605 -.205 4.810 3300 ---- ---- ---- ---- 4.575 -.203 4.778 3325 ---- ---- ---- ---- 4.545 -.202 4.747 3350 ---- ---- ---- ---- 4.516 -.200 4.716 3375 ---- ---- ---- ---- 4.488 -.199 4.687 3400 ---- ---- ---- ---- 4.460 -.198 4.658 3425 ---- ---- ---- ---- 4.434 -.197 4.631 3450 ---- ---- ---- ---- 4.408 -.196 4.604 3475 ---- ---- ---- ---- 4.383 -.195 4.578 3500 ---- ---- ---- ---- 4.359 -.193 4.552 3525 ---- ---- ---- ---- 4.335 -.193 4.528 3550 ---- ---- ---- ---- 4.313 -.191 4.504 3575 ---- ---- ---- ---- 4.290 -.190 4.480 3600 ---- ---- ---- ---- 4.269 -.189 4.458 3625 ---- ---- ---- ---- 4.248 -.188 4.436 3650 ---- ---- ---- ---- 4.228 -.187 4.415 3675 ---- ---- ---- ---- 4.208 -.186 4.394 3700 ---- ---- ---- ---- 4.189 -.185 4.374 3725 ---- ---- ---- ---- 4.171 -.184 4.355 3750 ---- ---- ---- ---- 4.153 -.183 4.336 3775 ---- ---- ---- ---- 4.135 -.182 4.317 3800 ---- ---- ---- ---- 4.119 -.181 4.300 3825 ---- ---- ---- ---- 4.102 -.181 4.283 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.548 -.406 16.954 1050 ---- ---- ---- ---- 16.328 -.403 16.731 1075 ---- ---- ---- ---- 16.109 -.401 16.510 1100 ---- ---- ---- ---- 15.891 -.399 16.290 1125 ---- ---- ---- ---- 15.674 -.398 16.072 1150 ---- ---- ---- ---- 15.459 -.395 15.854 1175 ---- ---- ---- ---- 15.245 -.393 15.638 1200 ---- ---- ---- ---- 15.032 -.391 15.423 1225 ---- ---- ---- ---- 14.820 -.389 15.209 1250 ---- ---- ---- ---- 14.609 -.387 14.996 1275 ---- ---- ---- ---- 14.398 -.385 14.783 1300 ---- ---- ---- ---- 14.189 -.383 14.572 1325 ---- ---- ---- ---- 13.980 -.381 14.361 1350 ---- ---- ---- ---- 13.773 -.379 14.152 1375 ---- ---- ---- ---- 13.565 -.377 13.942 1400 ---- ---- ---- ---- 13.359 -.375 13.734 1425 ---- ---- ---- ---- 13.153 -.373 13.526 1450 ---- ---- ---- ---- 12.948 -.371 13.319 1475 ---- ---- ---- ---- 12.743 -.369 13.112 1500 ---- ---- ---- ---- 12.540 -.366 12.906 1525 ---- ---- ---- ---- 12.336 -.365 12.701 1550 ---- ---- ---- ---- 12.133 -.363 12.496 1575 ---- ---- ---- ---- 11.931 -.361 12.292 1600 ---- ---- ---- ---- 11.729 -.359 12.088 1625 ---- ---- ---- ---- 11.528 -.357 11.885 1650 ---- ---- ---- ---- 11.329 -.354 11.683 1675 ---- ---- ---- ---- 11.131 -.352 11.483 1700 ---- ---- ---- ---- 10.935 -.350 11.285 1725 ---- ---- ---- ---- 10.740 -.348 11.088 1750 ---- ---- ---- ---- 10.548 -.346 10.894 1775 ---- ---- ---- ---- 10.359 -.343 10.702 1800 ---- ---- ---- ---- 10.173 -.341 10.514 1825 ---- ---- ---- ---- 9.991 -.338 10.329 1850 ---- ---- ---- ---- 9.812 -.336 10.148 1875 ---- ---- ---- ---- 9.638 -.334 9.972 1900 ---- ---- ---- ---- 9.468 -.331 9.799 1925 ---- ---- ---- ---- 9.303 -.328 9.631 1950 ---- ---- ---- ---- 9.142 -.326 9.468 1975 ---- ---- ---- ---- 8.986 -.323 9.309 2000 ---- ---- ---- ---- 8.834 -.320 9.154 2025 ---- ---- ---- ---- 8.686 -.318 9.004 2050 ---- ---- ---- ---- 8.543 -.315 8.858 2075 ---- ---- ---- ---- 8.404 -.312 8.716 2100 ---- ---- ---- ---- 8.269 -.309 8.578 2125 ---- ---- ---- ---- 8.138 -.307 8.445 2150 ---- ---- ---- ---- 8.012 -.303 8.315 2175 ---- ---- ---- ---- 7.889 -.301 8.190 2200 ---- ---- ---- ---- 7.770 -.298 8.068 2225 ---- ---- ---- ---- 7.656 -.295 7.951 2250 ---- ---- ---- ---- 7.545 -.292 7.837 2275 ---- ---- ---- ---- 7.437 -.290 7.727 2300 ---- ---- ---- ---- 7.334 -.287 7.621 2325 ---- ---- ---- ---- 7.233 -.285 7.518 2350 ---- ---- ---- ---- 7.137 -.281 7.418 2375 ---- ---- ---- ---- 7.043 -.279 7.322 2400 ---- ---- ---- ---- 6.952 -.277 7.229 2425 ---- ---- ---- ---- 6.865 -.274 7.139 2450 ---- ---- ---- ---- 6.780 -.272 7.052 2475 ---- ---- ---- ---- 6.698 -.269 6.967 2500 ---- ---- ---- ---- 6.618 -.267 6.885 2525 ---- ---- ---- ---- 6.541 -.265 6.806 2550 ---- ---- ---- ---- 6.466 -.262 6.728 2575 ---- ---- ---- ---- 6.394 -.260 6.654 2600 ---- ---- ---- ---- 6.323 -.258 6.581 2625 ---- ---- ---- ---- 6.254 -.256 6.510 2650 ---- ---- ---- ---- 6.188 -.253 6.441 2675 ---- ---- ---- ---- 6.123 -.251 6.374 2700 ---- ---- ---- ---- 6.059 -.249 6.308 2725 ---- ---- ---- ---- 5.997 -.247 6.244 2750 ---- ---- ---- ---- 5.937 -.245 6.182 2775 ---- ---- ---- ---- 5.878 -.243 6.121 2800 ---- ---- ---- ---- 5.820 -.241 6.061 2825 ---- ---- ---- ---- 5.763 -.239 6.002 2850 ---- ---- ---- ---- 5.708 -.237 5.945 2875 ---- ---- ---- ---- 5.655 -.235 5.890 2900 ---- ---- ---- ---- 5.602 -.234 5.836 2925 ---- ---- ---- ---- 5.551 -.232 5.783 2950 ---- ---- ---- ---- 5.502 -.230 5.732 2975 ---- ---- ---- ---- 5.454 -.228 5.682 3000 ---- ---- ---- ---- 5.408 -.226 5.634 3025 ---- ---- ---- ---- 5.363 -.224 5.587 3050 ---- ---- ---- ---- 5.319 -.223 5.542 3075 ---- ---- ---- ---- 5.277 -.222 5.499 3100 ---- ---- ---- ---- 5.237 -.220 5.457 3125 ---- ---- ---- ---- 5.198 -.218 5.416 3150 ---- ---- ---- ---- 5.160 -.217 5.377 3175 ---- ---- ---- ---- 5.125 -.215 5.340 3200 ---- ---- ---- ---- 5.090 -.214 5.304 3225 ---- ---- ---- ---- 5.058 -.212 5.270 3250 ---- ---- ---- ---- 5.027 -.211 5.238 3275 ---- ---- ---- ---- 4.997 -.210 5.207 3300 ---- ---- ---- ---- 4.969 -.208 5.177 3325 ---- ---- ---- ---- 4.941 -.208 5.149 3350 ---- ---- ---- ---- 4.915 -.207 5.122 3375 ---- ---- ---- ---- 4.890 -.205 5.095 3400 ---- ---- ---- ---- 4.866 -.204 5.070 3425 ---- ---- ---- ---- 4.842 -.203 5.045 3450 ---- ---- ---- ---- 4.820 -.201 5.021 3475 ---- ---- ---- ---- 4.797 -.201 4.998 3500 ---- ---- ---- ---- 4.776 -.200 4.976 3525 ---- ---- ---- ---- 4.755 -.199 4.954 3550 ---- ---- ---- ---- 4.735 -.198 4.933 3575 ---- ---- ---- ---- 4.716 -.197 4.913 3600 ---- ---- ---- ---- 4.697 -.196 4.893 3625 ---- ---- ---- ---- 4.679 -.195 4.874 3650 ---- ---- ---- ---- 4.662 -.194 4.856 3675 ---- ---- ---- ---- 4.645 -.193 4.838 3700 ---- ---- ---- ---- 4.629 -.192 4.821 3725 ---- ---- ---- ---- 4.613 -.191 4.804 3750 ---- ---- ---- ---- 4.598 -.190 4.788 3775 ---- ---- ---- ---- 4.583 -.190 4.773 3800 ---- ---- ---- ---- 4.569 -.189 4.758 3825 ---- ---- ---- ---- 4.555 -.188 4.743 3850 ---- ---- ---- ---- 4.542 -.187 4.729 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.745 -.401 17.146 1050 ---- ---- ---- ---- 16.530 -.399 16.929 1075 ---- ---- ---- ---- 16.316 -.397 16.713 1100 ---- ---- ---- ---- 16.103 -.395 16.498 1125 ---- ---- ---- ---- 15.892 -.393 16.285 1150 ---- ---- ---- ---- 15.682 -.391 16.073 1175 ---- ---- ---- ---- 15.472 -.389 15.861 1200 ---- ---- ---- ---- 15.264 -.387 15.651 1225 ---- ---- ---- ---- 15.056 -.385 15.441 1250 ---- ---- ---- ---- 14.849 -.383 15.232 1275 ---- ---- ---- ---- 14.643 -.381 15.024 1300 ---- ---- ---- ---- 14.438 -.379 14.817 1325 ---- ---- ---- ---- 14.233 -.377 14.610 1350 ---- ---- ---- ---- 14.029 -.375 14.404 1375 ---- ---- ---- ---- 13.825 -.374 14.199 1400 ---- ---- ---- ---- 13.622 -.372 13.994 1425 ---- ---- ---- ---- 13.420 -.369 13.789 1450 ---- ---- ---- ---- 13.218 -.367 13.585 1475 ---- ---- ---- ---- 13.016 -.366 13.382 1500 ---- ---- ---- ---- 12.815 -.364 13.179 1525 ---- ---- ---- ---- 12.614 -.362 12.976 1550 ---- ---- ---- ---- 12.414 -.360 12.774 1575 ---- ---- ---- ---- 12.214 -.358 12.572 1600 ---- ---- ---- ---- 12.014 -.356 12.370 1625 ---- ---- ---- ---- 11.816 -.354 12.170 1650 ---- ---- ---- ---- 11.619 -.351 11.970 1675 ---- ---- ---- ---- 11.423 -.349 11.772 1700 ---- ---- ---- ---- 11.228 -.348 11.576 1725 ---- ---- ---- ---- 11.036 -.345 11.381 1750 ---- ---- ---- ---- 10.846 -.343 11.189 1775 ---- ---- ---- ---- 10.659 -.341 11.000 1800 ---- ---- ---- ---- 10.476 -.338 10.814 1825 ---- ---- ---- ---- 10.296 -.336 10.632 1850 ---- ---- ---- ---- 10.120 -.333 10.453 1875 ---- ---- ---- ---- 9.948 -.332 10.280 1900 ---- ---- ---- ---- 9.782 -.328 10.110 1925 ---- ---- ---- ---- 9.619 -.327 9.946 1950 ---- ---- ---- ---- 9.462 -.324 9.786 1975 ---- ---- ---- ---- 9.309 -.321 9.630 2000 ---- ---- ---- ---- 9.161 -.319 9.480 2025 ---- ---- ---- ---- 9.018 -.316 9.334 2050 ---- ---- ---- ---- 8.879 -.313 9.192 2075 ---- ---- ---- ---- 8.744 -.311 9.055 2100 ---- ---- ---- ---- 8.614 -.308 8.922 2125 ---- ---- ---- ---- 8.489 -.305 8.794 2150 ---- ---- ---- ---- 8.367 -.303 8.670 2175 ---- ---- ---- ---- 8.250 -.300 8.550 2200 ---- ---- ---- ---- 8.136 -.298 8.434 2225 ---- ---- ---- ---- 8.027 -.295 8.322 2250 ---- ---- ---- ---- 7.921 -.293 8.214 2275 ---- ---- ---- ---- 7.819 -.290 8.109 2300 ---- ---- ---- ---- 7.720 -.288 8.008 2325 ---- ---- ---- ---- 7.624 -.285 7.909 2350 ---- ---- ---- ---- 7.532 -.282 7.814 2375 ---- ---- ---- ---- 7.442 -.280 7.722 2400 ---- ---- ---- ---- 7.354 -.278 7.632 2425 ---- ---- ---- ---- 7.269 -.276 7.545 2450 ---- ---- ---- ---- 7.186 -.273 7.459 2475 ---- ---- ---- ---- 7.105 -.271 7.376 2500 ---- ---- ---- ---- 7.026 -.269 7.295 2525 ---- ---- ---- ---- 6.949 -.267 7.216 2550 ---- ---- ---- ---- 6.874 -.265 7.139 2575 ---- ---- ---- ---- 6.801 -.263 7.064 2600 ---- ---- ---- ---- 6.731 -.260 6.991 2625 ---- ---- ---- ---- 6.662 -.258 6.920 2650 ---- ---- ---- ---- 6.595 -.256 6.851 2675 ---- ---- ---- ---- 6.531 -.254 6.785 2700 ---- ---- ---- ---- 6.469 -.252 6.721 2725 ---- ---- ---- ---- 6.409 -.251 6.660 2750 ---- ---- ---- ---- 6.352 -.248 6.600 2775 ---- ---- ---- ---- 6.297 -.247 6.544 2800 ---- ---- ---- ---- 6.245 -.244 6.489 2825 ---- ---- ---- ---- 6.194 -.243 6.437 2850 ---- ---- ---- ---- 6.146 -.241 6.387 2875 ---- ---- ---- ---- 6.100 -.239 6.339 2900 ---- ---- ---- ---- 6.055 -.238 6.293 2925 ---- ---- ---- ---- 6.012 -.236 6.248 2950 ---- ---- ---- ---- 5.971 -.234 6.205 2975 ---- ---- ---- ---- 5.931 -.233 6.164 3000 ---- ---- ---- ---- 5.892 -.232 6.124 3025 ---- ---- ---- ---- 5.855 -.230 6.085 3050 ---- ---- ---- ---- 5.818 -.229 6.047 3075 ---- ---- ---- ---- 5.782 -.228 6.010 3100 ---- ---- ---- ---- 5.748 -.226 5.974 3125 ---- ---- ---- ---- 5.714 -.224 5.938 3150 ---- ---- ---- ---- 5.680 -.224 5.904 3175 ---- ---- ---- ---- 5.648 -.222 5.870 3200 ---- ---- ---- ---- 5.616 -.221 5.837 3225 ---- ---- ---- ---- 5.585 -.219 5.804 3250 ---- ---- ---- ---- 5.555 -.218 5.773 3275 ---- ---- ---- ---- 5.525 -.217 5.742 3300 ---- ---- ---- ---- 5.496 -.216 5.712 3325 ---- ---- ---- ---- 5.468 -.215 5.683 3350 ---- ---- ---- ---- 5.441 -.213 5.654 3375 ---- ---- ---- ---- 5.414 -.212 5.626 3400 ---- ---- ---- ---- 5.388 -.211 5.599 3425 ---- ---- ---- ---- 5.363 -.210 5.573 3450 ---- ---- ---- ---- 5.339 -.209 5.548 3475 ---- ---- ---- ---- 5.315 -.208 5.523 3500 ---- ---- ---- ---- 5.292 -.207 5.499 3525 ---- ---- ---- ---- 5.269 -.206 5.475 3550 ---- ---- ---- ---- 5.247 -.206 5.453 3575 ---- ---- ---- ---- 5.226 -.204 5.430 3600 ---- ---- ---- ---- 5.206 -.203 5.409 3625 ---- ---- ---- ---- 5.186 -.202 5.388 3650 ---- ---- ---- ---- 5.166 -.202 5.368 3675 ---- ---- ---- ---- 5.148 -.200 5.348 3700 ---- ---- ---- ---- 5.130 -.199 5.329 3725 ---- ---- ---- ---- 5.112 -.199 5.311 3750 ---- ---- ---- ---- 5.095 -.198 5.293 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.546 -.349 11.895 1700 ---- ---- ---- ---- 11.375 -.346 11.721 1725 ---- ---- ---- ---- 11.205 -.344 11.549 1750 ---- ---- ---- ---- 11.037 -.342 11.379 1775 ---- ---- ---- ---- 10.870 -.340 11.210 1800 ---- ---- ---- ---- 10.705 -.337 11.042 1825 ---- ---- ---- ---- 10.540 -.335 10.875 1850 ---- ---- ---- ---- 10.377 -.333 10.710 1875 ---- ---- ---- ---- 10.216 -.330 10.546 1900 ---- ---- ---- ---- 10.056 -.327 10.383 1925 ---- ---- ---- ---- 9.897 -.325 10.222 1950 ---- ---- ---- ---- 9.740 -.323 10.063 1975 ---- ---- ---- ---- 9.586 -.321 9.907 2000 ---- ---- ---- ---- 9.435 -.318 9.753 2025 ---- ---- ---- ---- 9.288 -.315 9.603 2050 ---- ---- ---- ---- 9.145 -.312 9.457 2075 ---- ---- ---- ---- 9.006 -.310 9.316 2100 ---- ---- ---- ---- 8.872 -.308 9.180 2125 ---- ---- ---- ---- 8.743 -.306 9.049 2150 ---- ---- ---- ---- 8.620 -.303 8.923 2175 ---- ---- ---- ---- 8.501 -.300 8.801 2200 ---- ---- ---- ---- 8.387 -.298 8.685 2225 ---- ---- ---- ---- 8.277 -.296 8.573 2250 ---- ---- ---- ---- 8.172 -.293 8.465 2275 ---- ---- ---- ---- 8.071 -.290 8.361 2300 ---- ---- ---- ---- 7.973 -.288 8.261 2325 ---- ---- ---- ---- 7.880 -.285 8.165 2350 ---- ---- ---- ---- 7.790 -.283 8.073 2375 ---- ---- ---- ---- 7.703 -.280 7.983 2400 ---- ---- ---- ---- 7.618 -.279 7.897 2425 ---- ---- ---- ---- 7.537 -.276 7.813 2450 ---- ---- ---- ---- 7.458 -.274 7.732 2475 ---- ---- ---- ---- 7.381 -.272 7.653 2500 ---- ---- ---- ---- 7.305 -.270 7.575 2525 ---- ---- ---- ---- 7.232 -.268 7.500 2550 ---- ---- ---- ---- 7.160 -.266 7.426 2575 ---- ---- ---- ---- 7.090 -.264 7.354 2600 ---- ---- ---- ---- 7.023 -.261 7.284 2625 ---- ---- ---- ---- 6.957 -.259 7.216 2650 ---- ---- ---- ---- 6.892 -.258 7.150 2675 ---- ---- ---- ---- 6.830 -.256 7.086 2700 ---- ---- ---- ---- 6.770 -.254 7.024 2725 ---- ---- ---- ---- 6.712 -.253 6.965 2750 ---- ---- ---- ---- 6.656 -.251 6.907 2775 ---- ---- ---- ---- 6.602 -.249 6.851 2800 ---- ---- ---- ---- 6.551 -.247 6.798 2825 ---- ---- ---- ---- 6.501 -.245 6.746 2850 ---- ---- ---- ---- 6.453 -.244 6.697 2875 ---- ---- ---- ---- 6.407 -.242 6.649 2900 ---- ---- ---- ---- 6.362 -.241 6.603 2925 ---- ---- ---- ---- 6.319 -.239 6.558 2950 ---- ---- ---- ---- 6.278 -.237 6.515 2975 ---- ---- ---- ---- 6.238 -.236 6.474 3000 ---- ---- ---- ---- 6.199 -.235 6.434 3025 ---- ---- ---- ---- 6.162 -.233 6.395 3050 ---- ---- ---- ---- 6.126 -.232 6.358 3075 ---- ---- ---- ---- 6.091 -.230 6.321 3100 ---- ---- ---- ---- 6.057 -.229 6.286 3125 ---- ---- ---- ---- 6.024 -.228 6.252 3150 ---- ---- ---- ---- 5.992 -.226 6.218 3175 ---- ---- ---- ---- 5.960 -.226 6.186 3200 ---- ---- ---- ---- 5.930 -.224 6.154 3225 ---- ---- ---- ---- 5.900 -.224 6.124 3250 ---- ---- ---- ---- 5.872 -.222 6.094 3275 ---- ---- ---- ---- 5.844 -.221 6.065 3300 ---- ---- ---- ---- 5.817 -.220 6.037 3325 ---- ---- ---- ---- 5.790 -.219 6.009 3350 ---- ---- ---- ---- 5.765 -.217 5.982 3375 ---- ---- ---- ---- 5.740 -.217 5.957 3400 ---- ---- ---- ---- 5.716 -.216 5.932 3425 ---- ---- ---- ---- 5.693 -.214 5.907 3450 ---- ---- ---- ---- 5.670 -.214 5.884 3475 ---- ---- ---- ---- 5.648 -.213 5.861 3500 ---- ---- ---- ---- 5.627 -.211 5.838 3525 ---- ---- ---- ---- 5.606 -.211 5.817 3550 ---- ---- ---- ---- 5.586 -.210 5.796 3575 ---- ---- ---- ---- 5.567 -.209 5.776 3600 ---- ---- ---- ---- 5.548 -.208 5.756 3625 ---- ---- ---- ---- 5.530 -.207 5.737 3650 ---- ---- ---- ---- 5.512 -.207 5.719 3675 ---- ---- ---- ---- 5.495 -.206 5.701 3700 ---- ---- ---- ---- 5.479 -.205 5.684 3725 ---- ---- ---- ---- 5.463 -.204 5.667 3750 ---- ---- ---- ---- 5.448 -.203 5.651 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6442 6428 74680 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 2 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .001 UNCH .001 6 1300 ---- ---- ---- ---- .001 UNCH .001 9 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 26 1375 ---- ---- ---- ---- .001 UNCH .001 1 3 1400 ---- ---- ---- ---- .001 UNCH .001 9 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 1 1 1500 ---- ---- ---- ---- .001 UNCH .001 62 1525 ---- ---- ---- ---- .001 UNCH .001 1 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH .001 1 70 1600 ---- ---- ---- ---- .001 UNCH .001 258 1625 ---- ---- ---- ---- .001 UNCH .001 1 9 1650 ---- ---- ---- ---- .001 UNCH .001 98 1675 ---- ---- ---- ---- .001 UNCH .001 1 28 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 .001 1 4 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH 2 .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 .001 1 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 .001 1 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 ---- ---- ---- ---- .001 UNCH .001 1 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 2000 ---- ---- ---- ---- .001 UNCH .001 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 UNCH .001 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 15 2050 .003 .003 .003 .002A .002 UNCH 2 .002 3 30 2055 ---- ---- ---- ---- .003 +.001 .002 3 2060 ---- ---- .002A .002A .003 UNCH .003 3 2065 ---- ---- .002A .002A .003 UNCH .003 13 2070 ---- ---- .002A .002A .003 UNCH .003 15 2075 ---- ---- .002A .002A .004 +.001 .003 1 106 2080 ---- ---- .002A .002A .004 +.001 .003 17 2085 ---- ---- .002A .002A .004 UNCH .004 3 2090 ---- ---- .002A .002A .005 +.001 .004 12 2095 ---- ---- .002A .002A .005 +.001 .004 13 2100 .002 .006 .002 .005A .006 +.001 3 .005 1 421 2105 ---- ---- .002A .002A .006 +.001 .005 104 2110 ---- ---- .002A .002A .007 +.002 .005 8 2115 ---- ---- .003A .003A .007 +.001 .006 18 2120 ---- ---- .003A .003A .008 +.002 .006 33 2125 ---- ---- .003A .003A .008 +.001 .007 529 2130 ---- ---- .003A .003A .009 +.002 .007 14 2135 ---- ---- .003A .003A .010 +.002 .008 34 2140 .010 .010 .004A .010 .011 +.002 4 .009 30 2145 .004 .010B .004 .010B .012 +.003 3 .009 24 2150 .004 .011B .004 .011B .013 +.003 13 .010 1 160 2155 ---- .012B .004A .004A .014 +.003 .011 64 2160 ---- .013B .005A .005A .015 +.003 .012 19 2165 ---- .015B .005A .005A .017 +.004 .013 5 2170 ---- .017B .005A .005A .018 +.004 .014 45 2175 .007 .021 .006A .021 .020 +.005 2 .015 24 362 2180 ---- .021B .006A .006A .021 +.005 .016 47 2185 ---- .023B .007A .007A .023 +.006 .017 31 2190 ---- .026B .007A .007A .025 +.007 .018 30 2195 ---- .027B .008A .008A .027 +.007 2 .020 21 2200 .016 .032 .009A .030 .030 +.008 39 .022 34 491 2205 ---- .034B .009A .009A .033 +.010 .023 8 2210 ---- .037B .010A .010A .036 +.011 .025 33 2215 ---- .041B .011A .011A .039 +.012 1 .027 6 2220 ---- .045B .012A .012A .042 +.012 .030 16 2225 ---- .050B .013A .013A .046 +.014 52 .032 4 152 2230 .043 .055B .014A .051B .050 +.015 4 .035 9 2235 ---- .060B .015A .015A .055 +.017 1 .038 18 2240 ---- .066B .017A .017A .060 +.019 .041 3 25 2245 .022 .072B .018A .072B .065 +.021 1 .044 20 2250 .042 .079B .020A .069A .071 +.023 63 .048 10 149 2255 ---- .086B .022A .022A .077 +.025 .052 25 2260 ---- .094B .024A .024A .084 +.028 2 .056 32 2265 ---- .103B .026A .026A .091 +.030 .061 89 2270 ---- .112B .028A .028A .100 +.034 2 .066 2 14 2275 .039 .122B .030A .105A .108 +.036 52 .072 111 104 2280 .125 .132B .033A .132B .118 +.040 4 .078 5 39 2285 .039 .144B .036A .138B .128 +.044 3 .084 14 2290 .147 .155B .039A .146A .139 +.048 2 .091 1 38 2295 .150 .169B .042A .169B .150 +.052 2 .098 9 2300 .076 .183B .046A .177B .163 +.057 64 .106 39 591 2305 ---- .198B .050A .050A .176 +.061 .115 17 2310 ---- .214B .055A .054A .190 +.066 3 .124 42 2315 ---- .231B .059A .059A .205 +.071 1 .134 12 2320 ---- .248B .064A .064A .221 +.077 3 .144 18 2325 .106 .265B .070 .200A .239 +.083 53 .156 62 134 2330 .184 .284B .077A .284B .257 +.090 5 .167 9 30 2335 ---- .306B .083A .083A .276 +.096 .180 6 16 2340 .193 .327B .090A .186A .296 +.103 10 .193 15 2345 ---- .353B .098A .098A .317 +.109 .208 23 2350 .216 .374 .105A .367B .339 +.116 89 .223 346 506 2355 .366 .398B .115A .346A .362 +.123 2 .239 45 2360 .388 .427B .124A .417B .387 +.132 2 .255 18 33 2365 .285 .454B .134A .271A .412 +.139 6 .273 9 2370 ---- .482B .145A .145A .438 +.146 .292 8 15 2375 .190 .513B .156A .426A .466 +.155 29 .311 59 234 2380 .226 .544B .171A .454A .494 +.163 6 .331 12 2385 .286 .573B .183A .573B .524 +.171 1 .353 10 2390 ---- .606B .198A .198A .554 +.179 .375 27 30 2395 .263 .639B .214A .639B .585 +.187 7 .398 111 2400 .275 .673B .228A .663B .618 +.195 104 .423 444 314 2405 .363 .708B .246A .708B .651 +.203 59 .448 60 2410 .325 .744B .263A .635A .685 +.211 10 .474 56 2415 ---- .774B .281A .281A .720 +.219 .501 14 2420 .690 .810B .301A .689A .756 +.227 2 .529 4 29 2425 .490 .852B .323A .852B .793 +.235 72 .558 36 90 2430 .390 .883B .344A .503A .831 +.243 10 .588 39 2435 .524 .923B .368A .922B .869 +.250 13 .619 1 21 2440 .427 .963B .389A .962B .908 +.257 18 .651 13 22 2445 .590 .990B .414A .990B .948 +.265 1 .683 18 2450 .495 1.054B .439A 1.054B .988 +.271 4 .717 450 412 2455 .722 1.075B .466A .695A 1.030 +.279 3 .751 2 10 2460 ---- 1.118B .495A .495A 1.071 +.285 .786 7 11 2465 .686 1.161B .522A 1.119B 1.114 +.292 2 .822 2 2470 ---- 1.204B .551A .551A 1.156 +.298 .858 9 2475 ---- 1.272B .583A .583A 1.200 +.305 5 .895 22 27 2480 ---- 1.292B .615A .615A 1.243 +.310 .933 3 1 2485 .725 1.337B .647A .647A 1.288 +.317 3 .971 5 2490 .749 1.382B .681A .735A 1.332 +.322 1 1.010 2495 ---- 1.427B .715A .715A 1.377 +.327 1.050 4 2500 .855 1.498B .748A .843A 1.422 +.332 1 1.090 73 79 2505 ---- 1.477B .785A .785A 1.468 +.337 1.131 2 2510 ---- 1.523B .829A .829A 1.514 +.342 1.172 12 2515 ---- 1.570B .866A .866A 1.560 +.346 1.214 7 2520 ---- 1.616B .904A .904A 1.606 +.350 1.256 16 2525 1.082 1.731B .935A 1.731B 1.653 +.354 5 1.299 16 2530 ---- 1.710B .983A .983A 1.699 +.357 1.342 6 2535 ---- 1.757B 1.023A 1.023A 1.746 +.361 1.385 7 2540 ---- 1.805B 1.063A 1.063A 1.794 +.365 1.429 13 2545 ---- 1.852B 1.113A 1.113A 1.841 +.368 1.473 3 2550 1.263 1.969B 1.137A 1.968B 1.889 +.372 5 1.517 2 8 2555 ---- 1.948B 1.198A 1.198A 1.936 +.374 1.562 2560 ---- 1.996B 1.241A 1.241A 1.984 +.377 1.607 4 2565 ---- 2.044B 1.284A 1.284A 2.032 +.379 1.653 8 2570 ---- 2.092B 1.328A 1.328A 2.080 +.382 1.698 1 2575 1.514 2.175B 1.353A 2.175B 2.128 +.384 6 1.744 1 5 2580 ---- 2.189B 1.417A 1.417A 2.176 +.386 1.790 2585 ---- 2.238B 1.462A 1.462A 2.225 +.388 1.837 2590 ---- 2.287B 1.507A 1.507A 2.273 +.390 1.883 2595 ---- 2.336B 1.553A 1.553A 2.322 +.392 1.930 1 2600 ---- 2.385B 1.578A 1.578A 2.371 +.394 1.977 9 31 2605 ---- 2.434B 1.645A 1.645A 2.419 +.395 2.024 2610 ---- 2.483B 1.691A 1.691A 2.468 +.397 2.071 2615 ---- ---- 1.737A 1.737A 2.517 +.398 2.119 2620 ---- ---- 1.784A 1.784A 2.566 +.400 2.166 2625 ---- ---- 1.810A 1.810A 2.615 +.401 2.214 6 16 2630 ---- ---- 1.877A 1.877A 2.664 +.402 2.262 2635 ---- ---- 1.924A 1.924A 2.713 +.403 2.310 2650 ---- ---- 2.049A 2.049A 2.861 +.406 2.455 2 9 2675 ---- ---- 2.307A 2.307A 3.108 +.410 2.698 7 6 2700 ---- ---- ---- ---- 3.357 +.413 2.944 5 13 2725 ---- ---- ---- ---- 3.605 +.415 3.190 2 2750 ---- ---- ---- ---- 3.854 +.416 3.438 5 2775 ---- ---- ---- ---- 4.104 +.418 3.686 1 2800 ---- ---- ---- ---- 4.353 +.419 3.934 15 2825 ---- ---- ---- ---- 4.603 +.419 4.184 5 2850 ---- ---- ---- ---- 4.853 +.420 4.433 8 2875 ---- ---- ---- ---- 5.103 +.421 4.682 2900 ---- ---- ---- ---- 5.353 +.421 4.932 2925 ---- ---- ---- ---- 5.603 +.421 5.182 3 2950 ---- ---- ---- ---- 5.853 +.421 5.432 2975 ---- ---- ---- ---- 6.103 +.421 5.682 3000 ---- ---- ---- ---- 6.353 +.421 5.932 1 3025 ---- ---- ---- ---- 6.603 +.421 6.182 3050 ---- ---- ---- ---- 6.853 +.421 6.432 3075 ---- ---- ---- ---- 7.103 +.421 6.682 3100 ---- ---- ---- ---- 7.353 +.421 6.932 3125 ---- ---- ---- ---- 7.603 +.421 7.182 4 3150 ---- ---- ---- ---- 7.853 +.421 7.432 3175 ---- ---- ---- ---- 8.103 +.421 7.682 3200 ---- ---- ---- ---- 8.353 +.421 7.932 2 3225 ---- ---- ---- ---- 8.603 +.421 8.182 3250 ---- ---- ---- ---- 8.853 +.421 8.432 3275 ---- ---- ---- ---- 9.103 +.421 8.682 3300 ---- ---- ---- ---- 9.353 +.421 8.932 3325 ---- ---- ---- ---- 9.603 +.421 9.182 3350 ---- ---- ---- ---- 9.853 +.421 9.432 3375 ---- ---- ---- ---- 10.103 +.421 9.682 3400 ---- ---- ---- ---- 10.353 +.421 9.932 2 3425 ---- ---- ---- ---- 10.603 +.421 10.182 3500 ---- ---- ---- ---- 11.353 +.421 10.932 3600 ---- ---- ---- ---- 12.353 +.421 11.932 3800 ---- ---- ---- ---- 14.353 +.421 13.932 4000 ---- ---- ---- ---- 16.353 +.421 15.932 4500 ---- ---- ---- ---- 21.353 +.421 20.932 5000 ---- ---- ---- ---- 26.353 +.421 25.932 5500 ---- ---- ---- ---- 31.353 +.421 30.932 6000 ---- ---- ---- ---- 36.353 +.421 35.932 6500 ---- ---- ---- ---- 41.353 +.421 40.932 7000 ---- ---- ---- ---- 46.353 +.421 45.932 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.353 +.421 75.932 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 ---- ---- ---- ---- .002 +.001 .001 230 1250 ---- ---- ---- ---- .002 UNCH .002 11 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 245 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .003 UNCH .003 9 1375 ---- ---- ---- ---- .003 UNCH .003 5 1400 ---- ---- ---- ---- .003 UNCH .003 219 1425 ---- ---- ---- ---- .004 +.001 .003 6 1450 ---- ---- ---- ---- .004 UNCH .004 92 1475 ---- ---- ---- ---- .004 UNCH .004 5 1500 ---- ---- ---- ---- .005 UNCH .005 434 1525 ---- ---- ---- ---- .005 UNCH 1 .005 12 1550 ---- ---- ---- ---- .006 UNCH .006 259 1575 .007 .007 .007 .007 .006 UNCH 1 .006 15 1600 ---- ---- ---- ---- .006 -.001 .007 38 1625 .007 .007 .007 .007 .007 UNCH 1 .007 168 1650 ---- ---- ---- ---- .008 UNCH .008 60 1675 ---- ---- ---- ---- .008 UNCH .008 15 1700 .010 .010 .010 .010 .009 UNCH 5 .009 403 1725 ---- ---- ---- ---- .010 UNCH 1 .010 36 1750 .009 .009 .009 .009 .011 UNCH 1 .011 133 1775 ---- ---- ---- ---- .012 UNCH .012 5 1800 .016 .016 .016 .016 .014 UNCH 3 .014 771 1825 ---- ---- ---- ---- .016 UNCH .016 56 1850 .017 .017 .017 .017 .019 +.001 5 .018 9 56 1875 .020 .020 .018 .020 .022 +.001 40 .021 84 311 1900 .023 .023 .021 .022B .026 +.002 3 .024 10 187 1910 ---- ---- .024A .024A .027 +.001 .026 1 1915 ---- ---- .024A .024A .028 +.002 .026 6 1920 ---- ---- .025A .025A .029 +.002 .027 2 1925 ---- ---- .025A .025A .030 +.002 .028 51 1930 ---- ---- .026A .026A .031 +.002 .029 2 1935 ---- ---- .027A .027A .032 +.002 .030 4 1940 ---- ---- .028A .028A .034 +.003 .031 13 1945 ---- .033B .028A .028A .035 +.003 .032 2 1950 ---- .034B .029A .029A .036 +.003 1 .033 2 468 1955 ---- .035B .030A .030A .038 +.004 .034 18 1960 ---- .037B .031A .031A .039 +.004 .035 20 1965 .033 .039B .032A .032A .040 +.004 1 .036 2 1970 ---- .040B .033A .033A .042 +.004 .038 21 1975 ---- .042B .034A .034A .043 +.004 .039 36 1980 ---- .044B .035A .035A .045 +.005 .040 3 1985 ---- .046B .036A .036A .047 +.005 .042 1 1990 ---- .047B .037A .037A .049 +.006 .043 1 4 1995 ---- .049B .038A .038A .050 +.005 .045 2 2000 .044 .051B .039A .039A .052 +.006 23 .046 3 533 2005 ---- .054B .040A .040A .054 +.006 .048 1 2010 ---- .056B .041A .041A .057 +.007 .050 1 2015 ---- .058B .042A .042A .059 +.008 .051 1 2020 .058 .061B .043A .060B .061 +.008 2 .053 1 2025 ---- .063B .045A .045A .064 +.009 11 .055 1 45 2030 ---- .066B .046A .046A .066 +.009 .057 6 2035 ---- .069B .048A .048A .069 +.010 .059 1 2040 ---- .072B .049A .049A .072 +.010 .062 1 1 2045 ---- .075B .051A .051A .074 +.010 .064 2050 .058 .078B .052A .078B .078 +.012 7 .066 90 2055 .054 .082B .054 .082B .081 +.012 2 .069 1 1 2060 ---- .085B .057A .057A .084 +.012 .072 1 13 2065 ---- .089B .059A .059A .088 +.014 1 .074 2 177 2070 ---- .093B .061A .061A .091 +.014 .077 1 5 2075 ---- .097B .063A .063A .095 +.015 .080 2 167 2080 ---- .101B .066A .066A .099 +.016 .083 1 1 2085 ---- .105B .068A .068A .103 +.017 .086 1 8 2090 .067 .110B .067 .110B .108 +.018 1 .090 1 14 2095 ---- .115B .073A .073A .112 +.019 .093 14 2100 .083 .122 .076A .116A .117 +.020 27 .097 6 1343 2105 ---- .125B .079A .079A .122 +.021 .101 1 2110 ---- .131B .082A .082A .127 +.022 .105 10 2115 ---- .136B .085A .085A .133 +.024 .109 18 2120 ---- .143B .088A .088A .138 +.024 .114 2 3 2125 ---- .150B .091A .091A .144 +.026 16 .118 1 29 2130 .153 .156B .095A .154B .150 +.027 2 .123 10 2135 .126 .163B .098A .101A .156 +.028 3 .128 4 2140 ---- .170B .102A .102A .163 +.030 .133 14 2145 ---- .178B .106A .106A .170 +.031 .139 7 2150 .148 .185B .110A .183B .177 +.033 17 .144 7 563 2155 .134 .193B .115A .128A .184 +.034 2 .150 2 37 2160 .155 .201B .119A .201B .192 +.035 4 .157 1 16 2165 ---- .209B .124A .124A .200 +.037 1 .163 10 2170 .157 .218B .129A .218B .208 +.038 2 .170 10 2175 .151 .227B .134A .184A .217 +.040 10 .177 202 318 2180 .178 .237B .139A .139A .226 +.042 10 .184 20 35 2185 ---- .247B .145A .145A .235 +.043 .192 1 3 2190 .165 .257B .150A .253B .245 +.046 2 .199 13 2195 ---- .268B .156A .156A .255 +.047 .208 3 2200 .166 .280 .163A .259A .265 +.049 185 .216 12 801 2205 ---- .290B .169A .169A .276 +.051 .225 2210 ---- .302B .176A .176A .287 +.053 .234 1 12 2215 .200 .315B .183A .186A .299 +.056 4 .243 7 2220 ---- .327B .190A .190A .311 +.058 .253 1 10 2225 .228 .340B .198A .340B .323 +.060 21 .263 29 105 2230 ---- .353B .206A .206A .336 +.063 1 .273 7 2235 ---- .368B .214A .214A .350 +.066 .284 3 10 2240 ---- .382B .222A .222A .363 +.068 .295 7 2245 ---- .397B .231A .231A .378 +.072 .306 24 2250 .250 .413B .240A .413B .393 +.075 126 .318 187 655 2255 .281 .429B .249A .253A .408 +.078 13 .330 1 3 2260 .296 .445B .259A .416A .424 +.081 7 .343 2 3 2265 .292 .462B .270A .273A .440 +.084 7 .356 1 20 2270 .300 .479B .280A .479B .457 +.088 1 .369 2 12 2275 .314 .497B .291A .368A .474 +.091 7 .383 14 159 2280 ---- .516B .302A .302A .491 +.094 .397 68 2285 ---- .534B .314A .314A .510 +.098 .412 41 2290 ---- .554B .326A .326A .528 +.101 .427 22 2295 .353 .573B .338A .573B .548 +.105 1 .443 3 13 2300 .439 .594B .351A .594B .568 +.109 241 .459 80 219 2305 .435 .615B .364A .615B .588 +.113 1 .475 1 3 2310 .399 .636B .378A .636B .609 +.117 10 .492 3 11 2315 ---- .657B .392A .392A .630 +.120 .510 4 9 2320 ---- .680B .407A .407A .652 +.124 .528 7 27 2325 .443 .703B .422A .703B .674 +.128 82 .546 29 68 2330 ---- .726B .438A .438A .697 +.132 2 .565 22 2335 ---- .751B .453A .453A .720 +.135 .585 39 2340 ---- .775B .470A .470A .744 +.139 2 .605 1 40 2345 .675 .801B .486A .801B .769 +.144 3 .625 10 2350 .650 .826B .503A .825B .794 +.148 68 .646 18 179 2355 .567 .852B .520A .520A .819 +.152 7 .667 4 321 2360 .587 .879B .538A .538A .845 +.156 12 .689 26 2365 .866 .906B .557A .905B .871 +.159 2 .712 28 2370 .895 .934B .576A .927B .898 +.164 14 .734 1 6 2375 .664 .962B .595A .955B .926 +.168 33 .758 5 30 2380 .668 .991B .615A .985B .954 +.172 6 .782 3 4 2385 1.019 1.020B .636A .961A .982 +.176 4 .806 2 9 2390 .917 1.050B .656A .989A 1.011 +.180 5 .831 1 52 2395 1.037 1.080B .677A 1.073B 1.040 +.184 1 .856 27 2400 .760 1.110B .699A 1.048A 1.070 +.188 70 .882 20 184 2405 1.142 1.142 .721A 1.078A 1.100 +.192 3 .908 1 5 2410 ---- 1.173B .745A .745A 1.131 +.196 60 .935 6 56 2415 .872 1.204B .767A 1.139A 1.162 +.200 5 .962 1 4 2420 1.090 1.237B .793A 1.237B 1.193 +.204 1 .989 37 2425 .895 1.269B .817A 1.269B 1.225 +.208 47 1.017 3 50 2430 .897 1.301B .840A .840A 1.258 +.212 1 1.046 4 4 2435 ---- 1.336B .865A .865A 1.291 +.216 1.075 2 2 2440 .912 1.370B .892A 1.367B 1.324 +.220 1 1.104 7 2445 ---- 1.405B .918A .918A 1.358 +.224 4 1.134 2 9 2450 ---- 1.440B .943A .943A 1.392 +.228 7 1.164 1 55 2455 ---- 1.475B .970A .970A 1.426 +.231 1.195 9 2460 ---- 1.511B .997A .997A 1.461 +.235 1.226 10 10 2465 ---- 1.547B 1.025A 1.025A 1.496 +.238 1.258 2 2470 ---- 1.584B 1.053A 1.053A 1.532 +.242 1.290 1 2475 ---- 1.621B 1.082A 1.082A 1.568 +.246 1.322 2 4 2480 ---- 1.654B 1.111A 1.111A 1.604 +.249 1.355 4 2485 ---- 1.691B 1.143A 1.143A 1.641 +.253 1.388 3 2490 ---- 1.729B 1.173A 1.173A 1.678 +.256 1.422 1 2495 1.577 1.767B 1.203A 1.544A 1.716 +.260 3 1.456 5 2500 1.785 1.810B 1.234A 1.810B 1.754 +.264 2 1.490 37 2505 ---- 1.845B 1.266A 1.266A 1.792 +.267 1.525 7 2510 ---- 1.884B 1.297A 1.297A 1.830 +.270 1.560 2515 ---- 1.923B 1.329A 1.329A 1.869 +.274 1.595 2 2520 1.929 1.963B 1.359A 1.889A 1.908 +.277 1 1.631 1 2525 ---- 2.008B 1.395A 1.395A 1.948 +.281 1.667 2 2530 ---- 2.044B 1.429A 1.429A 1.988 +.284 1.704 4 2535 ---- 2.084B 1.462A 1.462A 2.028 +.287 1.741 2 2540 ---- 2.125B 1.497A 1.497A 2.068 +.290 1.778 2545 ---- 2.166B 1.531A 1.531A 2.109 +.293 1.816 2550 ---- 2.213B 1.566A 1.566A 2.150 +.297 1.853 9 2555 ---- 2.250B 1.601A 1.601A 2.191 +.299 1.892 2560 ---- 2.285B 1.637A 1.637A 2.232 +.302 1.930 2 2565 ---- 2.295B 1.673A 1.673A 2.274 +.305 1.969 8 2570 1.762 2.336B 1.710A 2.298B 2.316 +.308 1 2.008 2575 ---- 2.426B 1.746A 1.746A 2.358 +.310 2.048 2580 ---- 2.421B 1.784A 1.784A 2.401 +.314 2.087 2585 ---- 2.465B 1.821A 1.821A 2.444 +.317 2.127 2590 ---- 2.509B 1.859A 1.859A 2.486 +.319 2.167 3 2595 ---- 2.552B 1.897A 1.897A 2.530 +.322 2.208 9 2600 2.320 2.643B 1.935A 2.643B 2.573 +.324 2 2.249 10 2605 ---- 2.641B 1.974A 1.974A 2.617 +.327 2.290 2610 ---- 2.685B 2.013A 2.013A 2.660 +.329 2.331 2615 ---- 2.730B 2.052A 2.052A 2.704 +.331 2.373 2620 ---- 2.775B 2.092A 2.092A 2.748 +.334 2.414 2625 ---- 2.865B 2.131A 2.131A 2.793 +.337 2.456 3 2630 ---- 2.865B 2.171A 2.171A 2.837 +.339 2.498 2635 ---- 2.910B 2.212A 2.212A 2.882 +.341 2.541 2650 3.085 3.091B 2.334A 2.984A 3.017 +.348 1 2.669 15 2675 ---- 3.320B 2.543A 2.543A 3.244 +.357 2.887 1 2700 ---- 3.551B 2.756A 2.756A 3.475 +.365 3.110 15 2725 ---- 3.785B 2.975A 2.975A 3.708 +.373 3.335 2750 3.231 4.022B 3.199A 3.209A 3.943 +.378 1 3.565 3 2775 3.918 4.261B 3.424A 4.261B 4.180 +.384 4 3.796 4 2800 ---- 4.500B 3.655A 3.655A 4.419 +.388 4.031 9 2825 ---- 4.742B 3.888A 3.888A 4.659 +.392 4.267 4 2850 ---- 4.984B 4.120A 4.120A 4.901 +.396 4.505 1 2 2875 ---- 5.196B 4.359A 4.359A 5.144 +.400 4.744 7 2900 ---- 5.157B 4.596A 4.596A 5.387 +.402 4.985 1 2925 ---- 5.241B 4.836A 4.836A 5.632 +.405 5.227 3 5 2950 ---- ---- 5.076A 5.076A 5.877 +.407 5.470 1 2975 ---- ---- 5.319A 5.319A 6.123 +.409 5.714 3 3000 ---- ---- ---- ---- 6.369 +.410 5.959 3025 ---- ---- ---- ---- 6.616 +.412 6.204 1 3050 ---- ---- ---- ---- 6.863 +.413 6.450 3 3075 ---- ---- ---- ---- 7.111 +.414 6.697 1 3100 ---- ---- ---- ---- 7.359 +.415 6.944 4 3125 ---- ---- ---- ---- 7.608 +.416 7.192 7 3150 ---- ---- ---- ---- 7.857 +.417 7.440 4 3175 ---- ---- ---- ---- 8.106 +.418 7.688 4 3200 ---- ---- ---- ---- 8.355 +.418 7.937 1 3225 ---- ---- ---- ---- 8.604 +.419 8.185 4 3250 ---- ---- ---- ---- 8.854 +.419 8.435 6 3275 ---- ---- ---- ---- 9.103 +.419 8.684 6 3300 ---- ---- ---- ---- 9.353 +.420 8.933 2 3325 ---- ---- ---- ---- 9.603 +.420 9.183 1 3350 ---- ---- ---- ---- 9.853 +.421 9.432 3375 ---- ---- ---- ---- 10.103 +.421 9.682 1 3400 ---- ---- ---- ---- 10.353 +.421 9.932 2 3425 ---- ---- ---- ---- 10.603 +.421 10.182 2 3450 ---- ---- ---- ---- 10.853 +.421 10.432 3 3475 ---- ---- ---- ---- 11.103 +.421 10.682 1 3500 ---- ---- ---- ---- 11.353 +.421 10.932 3525 ---- ---- ---- ---- 11.603 +.421 11.182 2 3550 ---- ---- ---- ---- 11.853 +.421 11.432 3 3575 ---- ---- ---- ---- 12.103 +.421 11.682 1 3600 ---- ---- ---- ---- 12.353 +.421 11.932 3625 ---- ---- ---- ---- 12.603 +.421 12.182 2 3650 ---- ---- ---- ---- 12.853 +.421 12.432 1 3675 ---- ---- ---- ---- 13.103 +.421 12.682 1 3700 ---- ---- ---- ---- 13.353 +.421 12.932 3725 ---- ---- ---- ---- 13.603 +.421 13.182 4000 ---- ---- ---- ---- 16.353 +.421 15.932 1 4500 ---- ---- ---- ---- 21.353 +.421 20.932 5000 ---- ---- ---- ---- 26.353 +.421 25.932 6000 ---- ---- ---- ---- 36.353 +.421 35.932 7500 ---- ---- ---- ---- 51.353 +.421 50.932 775 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 UNCH .003 1 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .004 +.001 .003 8 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 18 1325 ---- ---- ---- ---- .005 UNCH .005 3 1350 ---- ---- ---- ---- .006 UNCH .006 1 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 UNCH .007 1425 ---- ---- ---- ---- .007 -.001 .008 9 1450 ---- ---- ---- ---- .008 -.001 .009 9 1475 ---- ---- ---- ---- .009 -.001 .010 2 1500 ---- ---- ---- ---- .010 -.001 .011 42 1525 ---- ---- ---- ---- .011 -.001 .012 5 1550 ---- ---- ---- ---- .013 UNCH .013 37 1575 ---- ---- ---- ---- .014 UNCH .014 8 1600 ---- ---- ---- ---- .016 UNCH .016 11 1625 ---- ---- ---- ---- .018 +.001 .017 7 1650 ---- ---- ---- ---- .020 +.001 .019 7 1675 ---- ---- ---- ---- .022 +.001 .021 111 1700 .023 .023 .023 .023 .025 +.001 2 .024 30 92 1725 ---- ---- ---- ---- .029 +.002 .027 6 1750 ---- ---- ---- ---- .033 +.003 .030 12 1775 ---- ---- ---- ---- .038 +.004 .034 1 10 1800 ---- .040B ---- .040B .043 +.004 5 .039 2 20 1825 ---- .047B ---- .047B .050 +.005 .045 11 1850 ---- .055B .051A .051A .058 +.006 2 .052 22 1875 ---- .064B .057A .057A .067 +.007 .060 4 13 1900 .068 .075B .065A .075B .077 +.007 12 .070 3 611 1925 .072 .088B .072 .087B .089 +.008 2 .081 7 1950 ---- .102B .083A .083A .104 +.010 .094 6 24 1975 ---- .120B .095A .095A .120 +.012 .108 1 11 2000 .100 .141B .100 .141B .140 +.015 23 .125 6 694 2025 ---- .166B .125A .125A .163 +.018 .145 15 2050 ---- .194B .144A .144A .190 +.023 2 .167 6 21 2075 ---- .227B .165A .165A .222 +.029 .193 4 25 2100 .226 .267B .190A .191A .259 +.035 13 .224 2 602 2125 ---- .310B .219A .310B .301 +.042 .259 52 2150 ---- .361B .252A .252A .350 +.049 4 .301 15 114 2160 ---- .385B .267A .267A .371 +.052 .319 2165 ---- .396B .275A .275A .383 +.055 .328 2170 ---- .408B .283A .283A .394 +.056 .338 2175 ---- .420B .291A .291A .406 +.058 .348 7 2180 ---- .433B .300A .300A .418 +.060 .358 2 2185 ---- .445B .308A .308A .430 +.062 .368 2190 ---- .459B .317A .317A .443 +.064 .379 2195 ---- .473B .327A .327A .456 +.066 .390 1 2200 .392 .486B .335A .486B .470 +.068 2 .402 1 670 2205 ---- .501B .345A .345A .483 +.070 1 .413 1 6 2210 ---- .515B .355A .355A .497 +.072 .425 5 2215 ---- .530B .365A .365A .512 +.075 .437 1 2220 ---- .545B .376A .376A .526 +.076 9 .450 1 2 2225 ---- .561B .388A .388A .542 +.079 .463 6 2230 ---- .577B .398A .398A .557 +.081 .476 2235 ---- .593B .409A .409A .573 +.084 .489 2240 ---- .610B .420A .420A .589 +.086 .503 2245 .610 .628B .433A .615B .605 +.088 7 .517 6 2250 ---- .645B .445A .445A .622 +.090 .532 37 2255 ---- .662B .458A .458A .640 +.094 .546 2260 ---- .680B .471A .471A .657 +.095 .562 1 2265 ---- .699B .484A .484A .675 +.098 .577 2270 ---- .718B .497A .497A .694 +.101 .593 1 2275 ---- .737B .511A .511A .712 +.103 .609 3 2280 ---- .757B .525A .525A .732 +.107 .625 7 2285 ---- .777B .539A .539A .751 +.109 .642 2290 ---- .797B .554A .554A .771 +.112 .659 5 2295 ---- .819B .569A .569A .791 +.114 .677 2300 .617 .841 .584A .801A .812 +.118 10 .694 21 218 2305 ---- .861B .599A .599A .833 +.120 .713 2310 ---- .882B .615A .615A .855 +.124 .731 3 2315 ---- .907B .631A .631A .876 +.126 .750 5 2320 ---- .930B .648A .648A .899 +.130 .769 2325 ---- .953B .664A .664A .921 +.132 .789 53 2330 ---- .974B .682A .682A .945 +.136 .809 2335 ---- 1.001B .699A .699A .968 +.139 .829 2340 ---- 1.023B .717A .717A .992 +.142 .850 1 2345 ---- 1.049B .735A .735A 1.016 +.145 .871 9 2350 ---- 1.076B .754A .754A 1.041 +.149 .892 117 2355 ---- 1.101B .773A .773A 1.066 +.152 .914 2 2360 ---- 1.126B .792A .792A 1.091 +.155 1 .936 1 2365 ---- 1.154B .812A .812A 1.117 +.158 .959 2 2370 ---- 1.179B .832A .832A 1.143 +.162 .981 2 2375 .891 1.206B .852A 1.200 1.169 +.164 14 1.005 3 40 2380 .934 1.234B .873A .924A 1.196 +.168 6 1.028 2 2385 .979 1.260B .894A 1.260B 1.223 +.171 3 1.052 2390 ---- 1.287B .915A .915A 1.251 +.174 1.077 1 2395 .984 1.317B .937A 1.317B 1.279 +.178 3 1.101 1 2400 1.247 1.345B .959A 1.345B 1.307 +.181 100 1.126 2 4 2405 ---- 1.374B .983A .983A 1.336 +.184 1.152 2410 ---- 1.403B 1.005A 1.005A 1.365 +.188 1.177 2415 ---- 1.433B 1.030A 1.030A 1.394 +.190 1.204 1 2420 ---- 1.463B 1.052A 1.052A 1.424 +.194 1.230 2425 1.150 1.495B 1.076A 1.312A 1.454 +.197 24 1.257 2 2430 1.199 1.524B 1.101A 1.524B 1.484 +.200 1 1.284 2435 ---- 1.556B 1.126A 1.126A 1.515 +.203 1.312 2440 ---- 1.589B 1.154A 1.154A 1.546 +.206 1.340 10 2445 ---- 1.619B 1.179A 1.179A 1.577 +.209 1.368 2450 ---- 1.651B 1.204A 1.204A 1.608 +.211 1.397 37 2455 ---- 1.683B 1.230A 1.230A 1.640 +.214 1.426 2 2460 ---- 1.717B 1.257A 1.257A 1.672 +.217 1.455 2465 ---- 1.749B 1.284A 1.284A 1.705 +.220 1.485 2470 ---- 1.783B 1.311A 1.311A 1.738 +.223 1.515 2475 ---- 1.817B 1.340A 1.340A 1.771 +.226 1.545 2 2480 ---- 1.851B 1.365A 1.365A 1.804 +.228 1.576 2485 ---- 1.885B 1.394A 1.394A 1.838 +.231 1.607 2490 ---- 1.920B 1.422A 1.422A 1.872 +.234 1.638 2495 ---- 1.955B 1.452A 1.452A 1.906 +.236 1.670 6 2500 ---- 1.989B 1.480A 1.480A 1.941 +.240 1.701 1 2505 ---- 2.026B 1.509A 1.509A 1.975 +.241 1.734 2510 ---- 2.061B 1.540A 1.540A 2.011 +.245 1.766 2515 ---- 2.098B 1.570A 1.570A 2.046 +.247 1.799 2520 ---- 2.134B 1.599A 1.599A 2.082 +.250 1.832 2525 ---- 2.169B 1.630A 1.630A 2.117 +.251 1.866 1 2530 1.772 2.207B 1.661A 1.739A 2.154 +.255 1 1.899 2535 ---- 2.244B 1.692A 1.692A 2.190 +.257 1.933 2540 1.839 2.282B 1.724A 1.804A 2.227 +.259 1 1.968 2545 ---- 2.319B 1.756A 1.756A 2.264 +.262 2.002 2550 ---- 2.356B 1.789A 1.789A 2.301 +.264 2.037 1 2555 ---- 2.395B 1.821A 1.821A 2.338 +.266 2.072 2560 ---- 2.413B 1.854A 1.854A 2.376 +.269 2.107 2565 ---- 2.422B 1.887A 1.887A 2.414 +.271 2.143 2570 ---- 2.443B 1.921A 1.921A 2.452 +.273 2.179 2575 ---- 2.547B 1.954A 1.954A 2.490 +.275 2.215 1 2580 ---- 2.520B 1.989A 1.989A 2.529 +.278 2.251 2585 ---- 2.560B 2.025A 2.025A 2.568 +.280 2.288 2590 ---- 2.599B 2.059A 2.059A 2.607 +.282 2.325 2595 ---- 2.639B 2.094A 2.094A 2.646 +.284 2.362 2600 2.447 2.745B 2.127A 2.745B 2.686 +.287 2 2.399 1 2605 ---- 2.720B 2.164A 2.164A 2.726 +.289 2.437 2610 ---- 2.761B 2.199A 2.199A 2.765 +.290 2.475 2615 ---- 2.801B 2.234A 2.234A 2.806 +.293 2.513 2620 ---- 2.842B 2.270A 2.270A 2.846 +.295 2.551 2625 ---- 2.948B 2.308A 2.308A 2.886 +.297 2.589 2630 ---- 2.925B 2.343A 2.343A 2.927 +.299 2.628 2635 ---- 2.966B 2.380A 2.380A 2.968 +.301 2.667 2640 ---- 3.008B 2.417A 2.417A 3.009 +.303 2.706 2645 ---- 3.050B 2.454A 2.454A 3.050 +.305 2.745 2650 ---- 3.156B 2.494A 2.494A 3.092 +.308 2.784 2655 ---- 3.134B 2.529A 2.529A 3.133 +.309 2.824 2675 ---- 3.367B 2.684A 2.684A 3.302 +.318 2.984 1 2700 ---- 3.583B 2.880A 2.880A 3.515 +.326 3.189 2725 ---- 3.802B 3.084A 3.084A 3.732 +.335 3.397 2750 ---- 4.023B 3.289A 3.289A 3.953 +.344 3.609 1 2775 ---- 4.248B 3.499A 3.499A 4.176 +.351 3.825 2800 ---- 4.475B 3.709A 3.709A 4.401 +.357 4.044 2825 ---- 4.703B 3.929A 3.929A 4.629 +.364 4.265 2 2850 ---- 4.935B 4.145A 4.145A 4.858 +.368 4.490 1 2875 ---- 5.166B 4.369A 4.369A 5.090 +.374 4.716 1 2900 ---- 5.400B 4.594A 4.594A 5.323 +.378 4.945 1 2925 5.116 5.636B 4.819A 5.636B 5.557 +.381 1 5.176 1 2950 ---- 5.873B 5.049A 5.049A 5.793 +.385 5.408 1 2975 ---- 6.111B 5.279A 5.279A 6.030 +.388 5.642 3000 ---- 6.350B 5.510A 5.510A 6.269 +.392 5.877 3025 ---- 6.590B 5.744A 5.744A 6.508 +.394 6.114 3050 ---- 6.831B 5.979A 5.979A 6.748 +.396 6.352 2 3075 ---- 7.073B 6.216A 6.216A 6.989 +.398 6.591 3100 ---- 7.315B 6.455A 6.455A 7.231 +.401 6.830 3125 ---- 7.558B 6.692A 6.692A 7.473 +.402 7.071 2 3150 ---- 7.802B 6.934A 6.934A 7.717 +.405 7.312 3175 ---- 7.980B 7.172A 7.172A 7.961 +.407 7.554 3200 ---- 7.984B 7.415A 7.415A 8.205 +.408 7.797 2 3225 ---- 8.072B 7.654A 7.654A 8.450 +.409 8.041 3250 ---- ---- 7.900A 7.900A 8.695 +.410 8.285 3275 ---- ---- 8.140A 8.140A 8.941 +.412 8.529 3300 ---- ---- 8.384A 8.384A 9.187 +.413 8.774 3325 ---- ---- ---- ---- 9.434 +.415 9.019 3350 ---- ---- ---- ---- 9.681 +.416 9.265 3375 ---- ---- ---- ---- 9.928 +.417 9.511 3400 ---- ---- ---- ---- 10.175 +.417 9.758 1 3425 ---- ---- ---- ---- 10.423 +.418 10.005 3450 ---- ---- ---- ---- 10.671 +.419 10.252 3500 ---- ---- ---- ---- 11.168 +.420 10.748 4000 ---- ---- ---- ---- 16.164 +.423 15.741 5000 ---- ---- ---- ---- 26.164 +.423 25.741 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 UNCH .002 10000 ---- ---- ---- ---- 76.164 +.423 75.741 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .004 UNCH .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 UNCH .005 1200 ---- ---- ---- ---- .005 UNCH .005 1225 ---- ---- ---- ---- .006 UNCH .006 1250 ---- ---- ---- ---- .007 UNCH .007 1275 ---- ---- ---- ---- .008 UNCH .008 1300 ---- ---- ---- ---- .009 UNCH .009 233 1325 ---- ---- ---- ---- .010 UNCH .010 1 1350 ---- ---- ---- ---- .011 UNCH .011 1375 ---- ---- ---- ---- .013 UNCH .013 1 1400 ---- ---- ---- ---- .014 UNCH .014 1 1425 ---- ---- ---- ---- .016 UNCH .016 1450 ---- ---- ---- ---- .017 UNCH .017 1475 ---- ---- ---- ---- .019 UNCH .019 200 1500 ---- ---- ---- ---- .022 +.001 .021 1000 1525 ---- ---- ---- ---- .024 UNCH .024 215 1550 ---- ---- ---- ---- .027 +.001 .026 40 1575 ---- ---- ---- ---- .030 +.001 .029 19 1600 .026 .028B .026 .028B .033 +.001 1 .032 2001 1625 ---- ---- ---- ---- .037 +.001 .036 102 1650 ---- ---- ---- ---- .041 +.001 .040 62 1675 ---- ---- ---- ---- .046 +.002 .044 109 1700 ---- ---- .049A .049A .052 +.002 .050 1004 1725 ---- ---- .054A .054A .058 +.003 .055 1 28 1750 ---- ---- .060A .060A .065 +.003 .062 126 1775 ---- .071B .067A .067A .074 +.004 .070 17 1800 .087 .087 .075A .087 .083 +.005 1 .078 111 1825 ---- .093B .084A .084A .094 +.006 .088 1 10 1850 ---- .107B .094A .094A .107 +.008 .099 12 1875 ---- .122B .105A .105A .121 +.009 .112 1 140 1900 ---- .140B .118A .118A .138 +.011 .127 35 1925 ---- .160B .132A .132A .157 +.014 .143 6 1950 ---- .184B .148A .148A .179 +.016 1 .163 1 7 1975 ---- .209B .167A .167A .204 +.019 .185 12 2000 .190 .241B .188A .241B .233 +.024 1 .209 137 2025 ---- .274B .211A .211A .266 +.028 .238 2050 ---- .313B .239A .239A .303 +.033 .270 2075 ---- .356B .269A .269A .346 +.039 .307 14 2100 ---- .406B .304A .304A .394 +.046 .348 19 2125 ---- .461B .344A .344A .448 +.053 .395 5 2150 ---- .524B .388A .388A .509 +.062 1 .447 51 2175 ---- .594B .438A .438A .577 +.072 .505 25 2200 ---- .670B .494A .494A .653 +.083 1 .570 1 16 2225 ---- .755B .556A .556A .736 +.094 .642 6 30 2250 .773 .848B .625A .816A .827 +.106 157 .721 7 2275 .870 .949B .701A .949B .926 +.118 2 .808 4 11 2300 ---- 1.059B .784A .784A 1.033 +.131 1 .902 1 34 2325 ---- 1.176B .876A .876A 1.149 +.145 1.004 3 2350 ---- 1.302B .975A .975A 1.272 +.158 1.114 1 2375 ---- 1.436B 1.081A 1.081A 1.404 +.173 1.231 3 2400 1.350 1.578B 1.195A 1.336A 1.543 +.186 2 1.357 2 2425 ---- 1.727B 1.316A 1.316A 1.690 +.200 1.490 6 2450 ---- 1.883B 1.444A 1.444A 1.843 +.212 1.631 5 7 2475 ---- 2.046B 1.580A 1.580A 2.004 +.225 1.779 6 2500 ---- 2.217B 1.723A 1.723A 2.171 +.236 1.935 4 2525 2.355 2.392B 1.873A 2.392B 2.344 +.247 4 2.097 2550 2.528 2.573B 2.030A 2.573B 2.523 +.258 4 2.265 4 2575 ---- 2.759B 2.194A 2.194A 2.707 +.268 2.439 5 2600 2.460 2.951B 2.363A 2.951B 2.896 +.277 4 2.619 8 2625 ---- 3.146B 2.538A 2.538A 3.090 +.286 2.804 5 2650 ---- 3.346B 2.718A 2.718A 3.288 +.294 2.994 4 2675 ---- 3.551B 2.907A 2.907A 3.490 +.302 3.188 3 2700 ---- 3.758B 3.095A 3.095A 3.696 +.310 3.386 3 2725 ---- 3.969B 3.289A 3.289A 3.905 +.316 3.589 6 2750 ---- 4.183B 3.491A 3.491A 4.118 +.323 3.795 1 2775 ---- 4.400B 3.694A 3.694A 4.333 +.329 4.004 2800 ---- 4.620B 3.899A 3.899A 4.551 +.335 4.216 1 2825 ---- 4.842B 4.106A 4.106A 4.771 +.340 4.431 2850 ---- 5.066B 4.319A 4.319A 4.994 +.346 4.648 1 2875 ---- 5.291B 4.534A 4.534A 5.219 +.351 4.868 1 2900 ---- 5.519B 4.754A 4.754A 5.445 +.355 5.090 2925 ---- 5.748B 4.974A 4.974A 5.673 +.359 5.314 2950 ---- 5.979B 5.194A 5.194A 5.903 +.363 5.540 1 2975 ---- 6.211B 5.419A 5.419A 6.134 +.366 5.768 1 3000 ---- 6.445B 5.644A 5.644A 6.367 +.370 5.997 1 3025 ---- 6.678B 5.870A 5.870A 6.601 +.374 6.227 3 3050 ---- 6.914B 6.099A 6.099A 6.836 +.377 6.459 2 3075 6.411 7.151B 6.329A 7.151B 7.071 +.379 1 6.692 1 3100 ---- 7.388B 6.564A 6.564A 7.308 +.382 6.926 3125 ---- 7.627B 6.794A 6.794A 7.546 +.385 7.161 5 3150 ---- 7.866B 7.030A 7.030A 7.785 +.387 7.398 1 3175 ---- 8.106B 7.265A 7.265A 8.024 +.389 7.635 2 3200 ---- 8.347B 7.500A 7.500A 8.264 +.391 7.873 3 3225 ---- 8.588B 7.739A 7.739A 8.505 +.394 8.111 4 3250 ---- 8.831B 7.975A 7.975A 8.746 +.395 8.351 2 3275 ---- 9.073B 8.215A 8.215A 8.988 +.397 8.591 6 3300 ---- 9.316B 8.454A 8.454A 9.231 +.399 8.832 3 3325 ---- 9.560B 8.694A 8.694A 9.474 +.400 9.074 8 3350 ---- 9.804B 8.935A 8.935A 9.718 +.402 9.316 9 3375 ---- 10.012B 9.175A 9.175A 9.962 +.404 9.558 10 3400 ---- 10.013B 9.419A 9.419A 10.206 +.405 9.801 12 3425 ---- 10.097B 9.662A 9.662A 10.451 +.406 10.045 2 4 3450 ---- ---- 9.904A 9.904A 10.697 +.408 10.289 3500 ---- ---- 10.392A 10.392A 11.189 +.410 10.779 11 4000 ---- ---- ---- ---- 16.164 +.423 15.741 5000 ---- ---- ---- ---- 26.164 +.423 25.741 6000 ---- ---- ---- ---- 36.164 +.423 35.741 7000 ---- ---- ---- ---- 46.164 +.423 45.741 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.164 +.423 55.741 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.164 +.423 65.741 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .014 -.001 .015 1300 ---- ---- ---- ---- .016 UNCH .016 1325 ---- ---- ---- ---- .017 UNCH .017 1350 ---- ---- ---- ---- .019 UNCH .019 1375 ---- ---- ---- ---- .021 UNCH .021 1400 ---- ---- ---- ---- .023 UNCH .023 1425 ---- ---- ---- ---- .025 UNCH .025 1450 ---- ---- ---- ---- .028 UNCH .028 1475 ---- ---- ---- ---- .030 -.001 .031 1500 ---- ---- ---- ---- .034 UNCH .034 1525 ---- ---- ---- ---- .038 +.001 .037 1550 ---- ---- ---- ---- .042 +.001 .041 1575 ---- ---- ---- ---- .047 +.001 .046 1600 ---- ---- ---- ---- .052 +.001 .051 100 1625 ---- ---- ---- ---- .059 +.002 .057 1650 ---- ---- ---- ---- .066 +.003 .063 1675 ---- ---- .070A .070A .074 +.003 .071 1 1700 ---- .080B .077A .077A .083 +.004 .079 3 1725 ---- .090B .085A .085A .093 +.005 .088 2 1750 ---- .102B .094A .094A .104 +.006 .098 1 1775 ---- .115B .105A .105A .117 +.008 .109 3 1800 ---- .130B .116A .116A .130 +.008 .122 6 1825 ---- .146B .128A .128A .146 +.010 .136 3 1850 ---- .164B .142A .142A .164 +.013 .151 2 1875 ---- .184B .158A .158A .183 +.014 .169 2 1900 ---- .208B .175A .175A .206 +.018 .188 5 1925 ---- .234B .194A .194A .230 +.020 .210 1 1950 ---- .263B .216A .216A .258 +.023 .235 57 1975 ---- .296B .240A .240A .290 +.027 .263 2000 ---- .332B .268A .268A .325 +.031 .294 416 2025 ---- .373B .298A .298A .365 +.037 .328 2050 ---- .419B .332A .332A .409 +.042 .367 10 2075 ---- .470B .370A .370A .459 +.049 .410 16 2100 ---- .526B .412A .412A .513 +.056 .457 1 9 2125 ---- .588B .459A .459A .574 +.064 .510 2150 ---- .656B .511A .511A .640 +.072 .568 2175 ---- .731B .568A .568A .713 +.081 .632 2 2200 ---- .812B .631A .631A .793 +.091 1 .702 3 2225 ---- .900B .699A .699A .880 +.102 .778 6 2250 ---- .995B .774A .774A .974 +.113 2 .861 3 2275 ---- 1.097B .855A .855A 1.074 +.124 .950 7 7 2300 ---- 1.207B .943A .943A 1.182 +.135 1.047 9 2325 ---- 1.324B 1.036A 1.036A 1.298 +.148 1.150 2350 ---- 1.448B 1.137A 1.137A 1.420 +.160 1.260 2375 ---- 1.579B 1.244A 1.244A 1.549 +.172 1.377 2400 ---- 1.717B 1.359A 1.359A 1.685 +.184 2 1.501 2 2425 ---- 1.862B 1.480A 1.480A 1.827 +.195 1.632 25 2450 ---- 2.013B 1.608A 1.608A 1.976 +.207 1.769 1 2475 ---- 2.170B 1.743A 1.743A 2.131 +.218 1.913 2 2500 ---- 2.333B 1.882A 1.882A 2.292 +.229 2.063 2525 ---- 2.501B 2.028A 2.028A 2.458 +.238 2.220 3 2550 ---- 2.676B 2.181A 2.181A 2.630 +.248 2.382 2575 ---- 2.855B 2.339A 2.339A 2.806 +.257 2.549 2600 ---- 3.038B 2.504A 2.504A 2.988 +.266 2.722 4 2625 ---- 3.226B 2.671A 2.671A 3.173 +.273 2.900 2650 ---- 3.418B 2.845A 2.845A 3.364 +.282 3.082 2 2675 ---- 3.614B 3.023A 3.023A 3.558 +.290 3.268 2 2700 ---- 3.813B 3.205A 3.205A 3.755 +.296 3.459 2 2725 ---- 4.016B 3.393A 3.393A 3.957 +.304 3.653 2 2750 ---- 4.222B 3.584A 3.584A 4.161 +.310 3.851 4 2775 ---- 4.431B 3.779A 3.779A 4.369 +.316 4.053 2800 ---- 4.642B 3.977A 3.977A 4.579 +.322 4.257 1 2825 ---- 4.856B 4.178A 4.178A 4.792 +.328 4.464 2 2850 ---- 5.072B 4.385A 4.385A 5.007 +.334 4.673 2875 ---- 5.291B 4.589A 4.589A 5.224 +.338 4.886 2900 ---- 5.511B 4.799A 4.799A 5.443 +.343 5.100 2925 ---- 5.733B 5.015A 5.015A 5.664 +.347 5.317 2950 ---- 5.957B 5.229A 5.229A 5.887 +.351 5.536 2975 ---- 6.183B 5.446A 5.446A 6.112 +.356 5.756 3000 ---- 6.410B 5.663A 5.663A 6.338 +.360 5.978 3025 ---- 6.638B 5.885A 5.885A 6.565 +.363 6.202 3050 ---- 6.868B 6.103A 6.103A 6.794 +.367 6.427 3075 ---- 7.099B 6.329A 6.329A 7.024 +.370 6.654 3100 ---- 7.331B 6.556A 6.556A 7.255 +.373 6.882 3125 ---- 7.564B 6.779A 6.779A 7.487 +.376 7.111 3150 ---- 7.798B 7.007A 7.007A 7.720 +.378 7.342 3175 ---- 8.031B 7.236A 7.236A 7.955 +.382 7.573 2 3200 ---- 8.267B 7.469A 7.469A 8.190 +.384 7.806 3225 ---- 8.504B 7.697A 7.697A 8.425 +.386 8.039 3250 ---- 8.741B 7.931A 7.931A 8.662 +.389 8.273 3275 ---- 8.979B 8.165A 8.165A 8.900 +.391 8.509 3300 ---- 9.218B 8.399A 8.399A 9.138 +.393 8.745 3325 ---- 9.457B 8.634A 8.634A 9.376 +.395 8.981 3350 ---- 9.697B 8.868A 8.868A 9.616 +.397 9.219 3375 ---- 9.938B 9.107A 9.107A 9.856 +.399 9.457 3400 ---- 10.179B 9.342A 9.342A 10.097 +.401 9.696 3425 ---- 10.420B 9.582A 9.582A 10.338 +.403 9.935 3450 ---- 10.662B 9.821A 9.821A 10.580 +.404 10.176 3475 ---- 10.905B 10.061A 10.061A 10.822 +.406 10.416 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 75.987 +.432 75.555 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .011 -.001 .012 157 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .014 UNCH .014 1 1125 ---- ---- ---- ---- .015 UNCH .015 1150 ---- ---- ---- ---- .016 UNCH .016 1175 ---- ---- ---- ---- .017 -.001 .018 1200 ---- ---- ---- ---- .019 UNCH .019 9 1225 ---- ---- ---- ---- .020 -.001 .021 1250 ---- ---- ---- ---- .022 UNCH .022 1275 ---- ---- ---- ---- .023 -.001 .024 1300 ---- ---- ---- ---- .025 -.001 .026 1325 ---- ---- ---- ---- .027 -.001 .028 1350 ---- ---- ---- ---- .030 UNCH .030 1375 ---- ---- ---- ---- .032 -.001 .033 1400 ---- ---- ---- ---- .036 +.001 .035 102 1425 ---- ---- ---- ---- .039 UNCH .039 1450 ---- ---- ---- ---- .043 +.001 .042 1475 ---- ---- ---- ---- .048 +.001 .047 1500 ---- ---- ---- ---- .053 +.002 .051 2 1525 ---- ---- ---- ---- .059 +.002 .057 6 1550 ---- ---- ---- ---- .065 +.002 .063 2 1575 ---- ---- ---- ---- .072 +.003 .069 1600 ---- ---- ---- ---- .081 +.004 .077 40 1625 ---- ---- ---- ---- .090 +.004 .086 42 1650 ---- .096B ---- .096B .100 +.005 .095 42 1675 ---- .107B ---- .107B .111 +.005 .106 171 1700 ---- .120B ---- .120B .124 +.007 .117 148 1725 ---- .135B .129A .129A .138 +.008 .130 2 1750 ---- .150B .142A .142A .153 +.009 .144 52 1775 ---- .168B .156A .156A .171 +.012 .159 1800 ---- .187B .171A .171A .190 +.013 .177 26 1825 ---- .209B .188A .188A .211 +.015 .196 10 1850 ---- .233B .207A .207A .234 +.017 .217 132 1875 ---- .259B .227A .227A .260 +.020 .240 14 1900 ---- .289B .250A .250A .289 +.023 .266 4 1925 ---- .322B .276A .276A .321 +.027 .294 1950 ---- .359B .304A .304A .356 +.031 .325 20 1975 ---- .399B .335A .335A .395 +.035 .360 2000 .372 .444B .369A .444B .438 +.040 1 .398 152 2025 ---- .493B .407A .407A .486 +.046 .440 2050 ---- .548B .448A .448A .538 +.052 .486 140 2075 ---- .607B .494A .494A .596 +.059 .537 1 2100 .616 .671B .545A .671B .659 +.067 5 .592 15 58 2125 ---- .741B .600A .600A .727 +.074 .653 2150 ---- .817B .660A .660A .802 +.083 2 .719 41 2175 ---- .899B .725A .725A .883 +.093 .790 2200 ---- .987B .796A .796A .969 +.102 .867 103 2225 ---- 1.081B .872A .872A 1.063 +.112 .951 8 2250 ---- 1.181B .955A .955A 1.163 +.123 1.040 25 25 2275 ---- 1.289B 1.043A 1.043A 1.269 +.133 1.136 2300 ---- 1.403B 1.137A 1.137A 1.382 +.144 1.238 101 2325 ---- 1.524B 1.236A 1.236A 1.501 +.154 1.347 7 2350 1.571 1.652B 1.343A 1.652B 1.626 +.164 10 1.462 8 2375 ---- 1.786B 1.455A 1.455A 1.758 +.175 1.583 2400 ---- 1.924B 1.573A 1.573A 1.895 +.185 1.710 102 2425 ---- 2.071B 1.698A 1.698A 2.039 +.196 1.843 2450 ---- 2.222B 1.829A 1.829A 2.188 +.206 1.982 2475 ---- 2.377B 1.968A 1.968A 2.343 +.216 2.127 2 63 2500 ---- 2.539B 2.110A 2.110A 2.503 +.225 2.278 63 2525 ---- 2.706B 2.257A 2.257A 2.668 +.234 2.434 2550 ---- 2.878B 2.409A 2.409A 2.838 +.243 2.595 2575 ---- 3.054B 2.566A 2.566A 3.012 +.251 2.761 2600 ---- 3.234B 2.729A 2.729A 3.191 +.259 2.932 26 2625 ---- 3.419B 2.896A 2.896A 3.373 +.266 3.107 2650 ---- 3.607B 3.067A 3.067A 3.560 +.274 3.286 1 2675 ---- 3.800B 3.244A 3.244A 3.751 +.282 3.469 2700 ---- 3.994B 3.424A 3.424A 3.944 +.287 3.657 1 2725 ---- 4.193B 3.607A 3.607A 4.141 +.294 3.847 2750 ---- 4.395B 3.795A 3.795A 4.342 +.301 4.041 2775 ---- 4.599B 3.986A 3.986A 4.545 +.307 4.238 2800 ---- 4.806B 4.180A 4.180A 4.750 +.312 4.438 2825 ---- 5.016B 4.377A 4.377A 4.958 +.317 4.641 1 2850 ---- 5.227B 4.578A 4.578A 5.169 +.322 4.847 2875 ---- 5.440B 4.780A 4.780A 5.382 +.327 5.055 2900 ---- 5.656B 4.985A 4.985A 5.597 +.332 5.265 2925 ---- 5.875B 5.195A 5.195A 5.813 +.336 5.477 2950 ---- 6.093B 5.405A 5.405A 6.032 +.341 5.691 2975 ---- 6.315B 5.615A 5.615A 6.252 +.345 5.907 3000 ---- 6.537B 5.832A 5.832A 6.474 +.349 6.125 3025 ---- 6.762B 6.048A 6.048A 6.697 +.352 6.345 3050 ---- 6.987B 6.262A 6.262A 6.921 +.355 6.566 3075 ---- 7.214B 6.482A 6.482A 7.147 +.359 6.788 3100 ---- 7.442B 6.703A 6.703A 7.374 +.362 7.012 3125 ---- 7.671B 6.924A 6.924A 7.602 +.365 7.237 3150 ---- 7.901B 7.151A 7.151A 7.831 +.367 7.464 1 3175 ---- 8.132B 7.373A 7.373A 8.062 +.371 7.691 3200 ---- 8.364B 7.599A 7.599A 8.293 +.373 7.920 1 3225 ---- 8.597B 7.826A 7.826A 8.525 +.376 8.149 3250 ---- 8.831B 8.056A 8.056A 8.758 +.378 8.380 3275 ---- 9.065B 8.284A 8.284A 8.992 +.381 8.611 3300 ---- 9.300B 8.516A 8.516A 9.227 +.383 8.844 2 3325 ---- 9.537B 8.748A 8.748A 9.462 +.385 9.077 3350 ---- 9.773B 8.977A 8.977A 9.698 +.387 9.311 3375 ---- 10.010B 9.212A 9.212A 9.935 +.389 9.546 3400 ---- 10.248B 9.444A 9.444A 10.172 +.391 9.781 1 3425 ---- 10.487B 9.680A 9.680A 10.410 +.392 10.018 1 3450 ---- 10.726B 9.913A 9.913A 10.649 +.395 10.254 3475 ---- 10.965B 10.149A 10.149A 10.888 +.396 10.492 1 3500 ---- 11.205B 10.387A 10.387A 11.127 +.397 10.730 1 3525 ---- 11.446B 10.625A 10.625A 11.368 +.399 10.969 2 3550 ---- 11.687B 10.863A 10.863A 11.608 +.400 11.208 1 3575 ---- 11.929B 11.101A 11.101A 11.849 +.402 11.447 2 3600 ---- 12.171B 11.339A 11.339A 12.091 +.403 11.688 3 3625 ---- 12.413B 11.577A 11.577A 12.333 +.405 11.928 2 3650 ---- 12.656B 11.817A 11.817A 12.575 +.406 12.169 5 3675 ---- 12.899B 12.060A 12.060A 12.818 +.407 12.411 3 3700 ---- 13.142B 12.299A 12.299A 13.061 +.408 12.653 5 3725 ---- 13.386B 12.542A 12.542A 13.305 +.410 12.895 2 3750 ---- 13.631B 12.782A 12.782A 13.549 +.411 13.138 3775 ---- 13.875B 13.025A 13.025A 13.793 +.412 13.381 3800 ---- 14.120B 13.265A 13.265A 14.038 +.413 13.625 3825 ---- 14.238B 13.509A 13.509A 14.283 +.414 13.869 3850 ---- 14.321B 13.750A 13.750A 14.528 +.415 14.113 3875 ---- 14.428B 13.997A 13.997A 14.773 +.416 14.357 3900 ---- ---- 14.238A 14.238A 15.019 +.417 14.602 3925 ---- ---- 14.483A 14.483A 15.265 +.417 14.848 3950 ---- ---- 14.728A 14.728A 15.512 +.419 15.093 3975 ---- ---- 14.973A 14.973A 15.758 +.419 15.339 4000 ---- ---- ---- ---- 16.005 +.420 15.585 4025 ---- ---- ---- ---- 16.253 +.422 15.831 4050 ---- ---- ---- ---- 16.500 +.422 16.078 4075 ---- ---- ---- ---- 16.748 +.423 16.325 4500 ---- ---- ---- ---- 20.987 +.432 20.555 5000 ---- ---- ---- ---- 25.987 +.432 25.555 6000 ---- ---- ---- ---- 35.987 +.432 35.555 7000 ---- ---- ---- ---- 45.987 +.432 45.555 725 ---- ---- ---- ---- .002 -.001 .003 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.987 +.432 55.555 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 65.987 +.432 65.555 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 UNCH .009 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .017 -.001 .018 10000 ---- ---- ---- ---- 75.780 +.433 75.347 1025 ---- ---- ---- ---- .019 -.001 .020 1050 ---- ---- ---- ---- .020 -.001 .021 1075 ---- ---- ---- ---- .022 UNCH .022 1100 ---- ---- ---- ---- .023 -.001 .024 1125 ---- ---- ---- ---- .025 -.001 .026 1150 ---- ---- ---- ---- .027 -.001 .028 1175 ---- ---- ---- ---- .029 -.001 .030 1200 ---- ---- ---- ---- .032 UNCH .032 1225 ---- ---- ---- ---- .034 UNCH .034 1250 ---- ---- ---- ---- .038 +.001 .037 1275 ---- ---- ---- ---- .041 UNCH .041 1300 ---- ---- ---- ---- .045 +.001 .044 1325 ---- ---- ---- ---- .049 +.001 .048 1350 ---- ---- ---- ---- .054 +.001 .053 1375 ---- ---- ---- ---- .059 +.001 .058 1400 ---- ---- ---- ---- .065 +.002 .063 300 1425 ---- ---- ---- ---- .072 +.003 .069 1450 ---- ---- ---- ---- .080 +.004 .076 1475 ---- ---- ---- ---- .088 +.004 .084 1500 ---- ---- ---- ---- .097 +.005 .092 1525 ---- ---- ---- ---- .107 +.005 .102 1550 ---- ---- ---- ---- .118 +.006 .112 5 1575 ---- .124B ---- .124B .130 +.007 .123 1600 ---- .138B ---- .138B .143 +.008 .135 1625 ---- .153B ---- .153B .158 +.009 .149 1650 ---- .169B ---- .169B .174 +.011 .163 100 1675 ---- .186B ---- .186B .191 +.012 .179 1700 ---- .206B ---- .206B .210 +.014 .196 1725 ---- .227B .213A .213A .230 +.015 .215 1750 ---- .250B .232A .232A .253 +.017 .236 1 1775 ---- .275B .253A .253A .277 +.018 .259 1800 ---- .303B .276A .276A .305 +.022 .283 100 1825 ---- .333B .300A .300A .334 +.024 .310 19 1850 ---- .366B .327A .327A .366 +.027 .339 1875 ---- .402B .357A .357A .402 +.031 .371 1900 ---- .441B .388A .388A .440 +.034 .406 1925 ---- .483B .423A .423A .482 +.038 .444 1950 ---- .530B .461A .461A .528 +.043 .485 1975 ---- .580B .501A .501A .577 +.048 .529 2000 ---- .635B .545A .545A .631 +.054 .577 2025 ---- .693B .593A .593A .689 +.060 .629 2050 ---- .757B .645A .645A .751 +.066 .685 44 2075 ---- .825B .701A .701A .818 +.073 .745 2100 ---- .898B .760A .760A .889 +.079 .810 1 100 2125 .952 .976B .825A .958B .966 +.087 1 .879 12 2150 ---- 1.060B .893A .893A 1.047 +.094 .953 4 2175 ---- 1.149B .967A .967A 1.134 +.101 1.033 8 2200 ---- 1.242B 1.046A 1.046A 1.227 +.110 1.117 3 2225 ---- 1.339B 1.129A 1.129A 1.324 +.118 1.206 2250 ---- 1.444B 1.218A 1.218A 1.427 +.126 1.301 44 2275 ---- 1.555B 1.312A 1.312A 1.536 +.135 1.401 2300 ---- 1.672B 1.416A 1.416A 1.650 +.143 1.507 1 2325 ---- 1.792B 1.521A 1.521A 1.770 +.152 1.618 2350 ---- 1.920B 1.631A 1.631A 1.895 +.160 1.735 2375 1.984 2.052B 1.746A 2.052B 2.025 +.168 1 1.857 2400 ---- 2.190B 1.866A 1.866A 2.161 +.177 1.984 2425 ---- 2.332B 1.991A 1.991A 2.303 +.186 2.117 4 2450 ---- 2.479B 2.121A 2.121A 2.449 +.194 2.255 60 2475 ---- 2.631B 2.255A 2.255A 2.600 +.202 2.398 2500 ---- 2.787B 2.395A 2.395A 2.755 +.209 2.546 2525 ---- 2.946B 2.538A 2.538A 2.914 +.217 5 2.697 1 1 2550 ---- 3.111B 2.687A 2.687A 3.078 +.225 2.853 2575 ---- 3.280B 2.840A 2.840A 3.245 +.231 3.014 2600 ---- 3.452B 2.997A 2.997A 3.417 +.239 3.178 2625 ---- 3.630B 3.159A 3.159A 3.591 +.245 3.346 2650 ---- 3.810B 3.324A 3.324A 3.770 +.252 3.518 2675 ---- 3.993B 3.493A 3.493A 3.951 +.258 3.693 10 2700 ---- 4.180B 3.666A 3.666A 4.136 +.264 3.872 2725 ---- 4.368B 3.842A 3.842A 4.324 +.270 4.054 2750 ---- 4.562B 4.022A 4.022A 4.515 +.276 4.239 1 2775 ---- 4.755B 4.205A 4.205A 4.709 +.282 4.427 2800 ---- 4.955B 4.391A 4.391A 4.905 +.287 4.618 15 2825 ---- 5.153B 4.580A 4.580A 5.104 +.292 4.812 2850 ---- 5.358B 4.772A 4.772A 5.306 +.297 5.009 1 2875 ---- 5.561B 4.966A 4.966A 5.509 +.302 5.207 2900 ---- 5.770B 5.163A 5.163A 5.715 +.306 5.409 2925 ---- 5.978B 5.362A 5.362A 5.923 +.311 5.612 2950 ---- 6.190B 5.563A 5.563A 6.133 +.315 5.818 2975 ---- 6.401B 5.767A 5.767A 6.345 +.319 6.026 3000 ---- 6.617B 5.976A 5.976A 6.558 +.323 6.235 3025 ---- 6.833B 6.180A 6.180A 6.773 +.326 6.447 3050 ---- 7.049B 6.389A 6.389A 6.990 +.330 6.660 3075 ---- 7.268B 6.600A 6.600A 7.208 +.334 6.874 3100 ---- 7.489B 6.813A 6.813A 7.428 +.337 7.091 3125 ---- 7.710B 7.027A 7.027A 7.648 +.340 7.308 3150 ---- 7.933B 7.243A 7.243A 7.870 +.343 7.527 3175 ---- 8.157B 7.460A 7.460A 8.094 +.347 7.747 3200 ---- 8.382B 7.679A 7.679A 8.318 +.349 7.969 3225 ---- 8.609B 7.899A 7.899A 8.543 +.352 8.191 3250 ---- 8.836B 8.120A 8.120A 8.769 +.354 8.415 3275 ---- 9.064B 8.342A 8.342A 8.997 +.357 8.640 3300 ---- 9.293B 8.565A 8.565A 9.225 +.360 8.865 3325 ---- 9.523B 8.790A 8.790A 9.454 +.362 9.092 3350 ---- 9.754B 9.015A 9.015A 9.684 +.365 9.319 3375 ---- 9.986B 9.242A 9.242A 9.915 +.367 9.548 3400 ---- 10.218B 9.469A 9.469A 10.146 +.369 9.777 3425 ---- 10.451B 9.697A 9.697A 10.378 +.371 10.007 3450 ---- 10.684B 9.927A 9.927A 10.611 +.373 10.238 3475 ---- 10.918B 10.156A 10.156A 10.845 +.375 10.470 3500 ---- 11.153B 10.387A 10.387A 11.079 +.377 10.702 3 4000 ---- 15.951B 15.125A 15.125A 15.868 +.406 15.462 2 4500 ---- ---- ---- ---- 20.788 +.425 20.363 5000 ---- ---- ---- ---- 25.780 +.433 25.347 6000 ---- ---- ---- ---- 35.780 +.433 35.347 7000 ---- ---- ---- ---- 45.780 +.433 45.347 8000 ---- ---- ---- ---- 55.780 +.433 55.347 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .012 -.001 .013 900 ---- ---- ---- ---- .013 -.001 .014 9000 ---- ---- ---- ---- 65.780 +.433 65.347 925 ---- ---- ---- ---- .014 -.001 .015 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .016 -.001 .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.001 .030 1 10000 ---- ---- ---- ---- 75.495 +.433 75.062 1025 ---- ---- ---- ---- .032 -.001 .033 1050 ---- ---- ---- ---- .036 -.001 .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 ---- ---- ---- ---- .074 +.001 .073 1250 ---- ---- ---- ---- .081 +.001 .080 1275 ---- ---- ---- ---- .089 +.001 .088 1300 ---- ---- ---- ---- .097 +.002 .095 1325 ---- ---- ---- ---- .106 +.002 .104 1350 ---- ---- .112A .112A .116 +.003 .113 1 1375 ---- ---- .121A .121A .126 +.003 .123 1 1400 ---- ---- .130A .130A .137 +.004 .133 1425 ---- ---- .141A .141A .149 +.005 .144 1450 ---- ---- .152A .152A .161 +.005 .156 1475 ---- ---- .164A .164A .175 +.006 .169 1500 ---- ---- .177A .177A .190 +.007 .183 1 1525 ---- ---- .192A .192A .206 +.009 .197 1550 ---- ---- .207A .207A .223 +.010 .213 1575 ---- ---- .224A .224A .241 +.011 .230 1600 ---- ---- .242A .242A .261 +.012 .249 101 1625 ---- ---- .261A .261A .283 +.015 .268 1650 ---- ---- .282A .282A .306 +.016 .290 1675 ---- ---- .304A .304A .330 +.018 .312 1700 ---- .338B .328A .328A .357 +.020 .337 1725 ---- .368B .354A .354A .386 +.022 .364 1750 ---- .400B .382A .382A .417 +.025 .392 1775 ---- .435B .411A .411A .450 +.027 .423 1800 ---- .473B .443A .443A .486 +.030 .456 17 1825 ---- .513B .478A .478A .525 +.034 .491 5 1850 ---- .557B .515A .515A .567 +.037 .530 100 1875 ---- .603B .554A .554A .611 +.040 .571 1900 ---- .653B .597A .597A .659 +.044 .615 1925 ---- .707B .642A .642A .711 +.049 .662 1950 ---- .764B .690A .690A .766 +.053 .713 1975 ---- .825B .742A .742A .825 +.057 .768 2000 ---- .890B .797A .797A .888 +.062 .826 61 2025 ---- .959B .856A .856A .956 +.068 .888 10 2050 ---- 1.032B .918A .918A 1.027 +.072 .955 2075 ---- 1.109B .984A .984A 1.103 +.078 1.025 2100 ---- 1.191B 1.054A 1.054A 1.184 +.084 1.100 1 2125 ---- 1.277B 1.128A 1.128A 1.269 +.090 1.179 2150 ---- 1.367B 1.206A 1.206A 1.358 +.096 1.262 2175 ---- 1.463B 1.288A 1.288A 1.453 +.103 1.350 2200 ---- 1.562B 1.374A 1.374A 1.552 +.110 1.442 25 2225 ---- 1.661B 1.465A 1.465A 1.655 +.117 1.538 20 2250 ---- 1.770B 1.560A 1.560A 1.764 +.124 1.640 2275 ---- 1.884B 1.660A 1.660A 1.877 +.132 1.745 1 2300 ---- 2.001B 1.772A 1.772A 1.994 +.139 1.855 2325 ---- 2.125B 1.881A 1.881A 2.116 +.146 1.970 2350 ---- 2.252B 1.994A 1.994A 2.243 +.154 2.089 2375 ---- 2.383B 2.111A 2.111A 2.374 +.162 2.212 100 2400 ---- 2.519B 2.233A 2.233A 2.509 +.169 2.340 8 2425 ---- 2.659B 2.359A 2.359A 2.648 +.176 2.472 7 2450 ---- 2.803B 2.490A 2.490A 2.792 +.184 2.608 2475 ---- 2.951B 2.624A 2.624A 2.939 +.191 2.748 50 2500 ---- 3.103B 2.763A 2.763A 3.090 +.198 2.892 7 2525 ---- 3.258B 2.905A 2.905A 3.245 +.205 3.040 6 2550 ---- 3.417B 3.051A 3.051A 3.403 +.211 3.192 2575 ---- 3.579B 3.202A 3.202A 3.565 +.218 3.347 2600 ---- 3.746B 3.355A 3.355A 3.730 +.224 3.506 2625 ---- 3.915B 3.512A 3.512A 3.898 +.230 3.668 2650 ---- 4.088B 3.673A 3.673A 4.070 +.236 3.834 2675 ---- 4.264B 3.838A 3.838A 4.244 +.241 4.003 2700 ---- 4.442B 4.005A 4.005A 4.422 +.247 4.175 2725 ---- 4.622B 4.175A 4.175A 4.602 +.252 4.350 2750 ---- 4.806B 4.347A 4.347A 4.784 +.256 4.528 2775 ---- 4.993B 4.523A 4.523A 4.970 +.261 4.709 2800 ---- 5.182B 4.702A 4.702A 5.157 +.265 4.892 2825 ---- 5.375B 4.883A 4.883A 5.347 +.270 5.077 2850 ---- 5.567B 5.067A 5.067A 5.540 +.274 5.266 2875 ---- 5.763B 5.253A 5.253A 5.734 +.278 5.456 2900 ---- 5.960B 5.441A 5.441A 5.931 +.282 5.649 2925 ---- 6.160B 5.632A 5.632A 6.129 +.286 5.843 2950 ---- 6.363B 5.825A 5.825A 6.330 +.290 6.040 2975 ---- 6.565B 6.019A 6.019A 6.532 +.293 6.239 3000 ---- 6.769B 6.216A 6.216A 6.736 +.297 6.439 13 3025 ---- 6.976B 6.415A 6.415A 6.941 +.300 6.641 3050 ---- 7.184B 6.615A 6.615A 7.148 +.303 6.845 3075 ---- 7.394B 6.817A 6.817A 7.357 +.306 7.051 3100 ---- 7.605B 7.021A 7.021A 7.567 +.309 7.258 3125 ---- 7.819B 7.227A 7.227A 7.778 +.312 7.466 3150 ---- 8.031B 7.434A 7.434A 7.991 +.315 7.676 3175 ---- 8.246B 7.642A 7.642A 8.205 +.318 7.887 3200 ---- 8.462B 7.852A 7.852A 8.420 +.321 8.099 3225 ---- 8.679B 8.063A 8.063A 8.637 +.324 8.313 3250 ---- 8.898B 8.275A 8.275A 8.854 +.326 8.528 3275 ---- 9.118B 8.488A 8.488A 9.073 +.329 8.744 15 3300 ---- 9.338B 8.703A 8.703A 9.292 +.331 8.961 3325 ---- 9.560B 8.919A 8.919A 9.513 +.334 9.179 3350 ---- 9.782B 9.136A 9.136A 9.735 +.336 9.399 3375 ---- 10.006B 9.353A 9.353A 9.957 +.338 9.619 3400 ---- 10.230B 9.573A 9.573A 10.181 +.341 9.840 3425 ---- 10.455B 9.792A 9.792A 10.405 +.343 10.062 3450 ---- 10.681B 10.013A 10.013A 10.630 +.345 10.285 3475 ---- 10.908B 10.235A 10.235A 10.856 +.347 10.509 3500 ---- 11.137B 10.458A 10.458A 11.083 +.349 10.734 3525 ---- 11.364B 10.681A 10.681A 11.311 +.352 10.959 3550 ---- 11.593B 10.905A 10.905A 11.539 +.353 11.186 3575 ---- 11.823B 11.130A 11.130A 11.768 +.355 11.413 3600 ---- 12.053B 11.356A 11.356A 11.997 +.357 11.640 3625 ---- 12.284B 11.583A 11.583A 12.228 +.359 11.869 3650 ---- 12.516B 11.810A 11.810A 12.459 +.361 12.098 3675 ---- 12.748B 12.039A 12.039A 12.690 +.363 12.327 3700 ---- 12.980B 12.268A 12.268A 12.922 +.364 12.558 3725 ---- 13.215B 12.497A 12.497A 13.155 +.366 12.789 3750 ---- 13.448B 12.727A 12.727A 13.388 +.368 13.020 3775 ---- 13.682B 12.957A 12.957A 13.621 +.369 13.252 3800 ---- 13.917B 13.188A 13.188A 13.856 +.371 13.485 3825 ---- 14.152B 13.420A 13.420A 14.090 +.372 13.718 3850 ---- 14.388B 13.652A 13.652A 14.325 +.374 13.951 3875 ---- 14.626B 13.885A 13.885A 14.561 +.376 14.185 3900 ---- 14.862B 14.118A 14.118A 14.797 +.377 14.420 3925 ---- 15.099B 14.352A 14.352A 15.034 +.379 14.655 3950 ---- 15.336B 14.587A 14.587A 15.271 +.380 14.891 3975 ---- 15.573B 14.822A 14.822A 15.508 +.381 15.127 4000 ---- 15.812B 15.057A 15.057A 15.746 +.383 15.363 4025 ---- 16.050B 15.293A 15.293A 15.984 +.384 15.600 4050 ---- 16.290B 15.529A 15.529A 16.222 +.385 15.837 4075 ---- 16.528B 15.766A 15.766A 16.461 +.386 16.075 4500 ---- 20.646B 19.842A 19.842A 20.573 +.406 20.167 5000 ---- ---- ---- ---- 25.502 +.424 25.078 6000 ---- ---- ---- ---- 35.495 +.433 35.062 7000 ---- ---- ---- ---- 45.495 +.433 45.062 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.495 +.433 50.062 775 ---- ---- ---- ---- .008 -.001 .009 800 ---- ---- ---- ---- .010 UNCH .010 8000 ---- ---- ---- ---- 55.495 +.433 55.062 825 ---- ---- ---- ---- .011 -.001 .012 850 ---- ---- ---- ---- .013 -.001 .014 875 ---- ---- ---- ---- .015 -.001 .016 900 ---- ---- ---- ---- .017 -.001 .018 9000 ---- ---- ---- ---- 65.495 +.433 65.062 925 ---- ---- ---- ---- .020 -.001 .021 950 ---- ---- ---- ---- .023 UNCH .023 975 ---- ---- ---- ---- .026 UNCH .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .054 +.005 .049 1025 ---- ---- ---- ---- .060 +.005 .055 1050 ---- ---- ---- ---- .067 +.006 .061 1075 ---- ---- ---- ---- .074 +.006 .068 1100 ---- ---- ---- ---- .082 +.007 .075 1125 ---- ---- ---- ---- .090 +.007 .083 1150 ---- ---- ---- ---- .099 +.008 .091 1175 ---- ---- ---- ---- .109 +.009 .100 1200 ---- ---- ---- ---- .119 +.010 .109 1225 ---- ---- ---- ---- .130 +.011 .119 1250 ---- ---- ---- ---- .142 +.012 .130 1275 ---- ---- ---- ---- .154 +.013 .141 1300 ---- ---- ---- ---- .167 +.014 .153 1325 ---- ---- ---- ---- .181 +.015 .166 1350 ---- ---- ---- ---- .196 +.016 .180 1375 ---- ---- ---- ---- .211 +.017 .194 1400 ---- ---- ---- ---- .228 +.018 .210 1425 ---- ---- ---- ---- .246 +.020 .226 1450 ---- ---- ---- ---- .265 +.022 .243 1475 ---- ---- ---- ---- .285 +.023 .262 1500 ---- ---- ---- ---- .306 +.025 .281 1525 ---- ---- ---- ---- .329 +.027 .302 1550 ---- ---- ---- ---- .353 +.028 .325 1575 ---- ---- ---- ---- .379 +.030 .349 1600 ---- ---- ---- ---- .406 +.032 .374 1625 ---- ---- ---- ---- .435 +.034 .401 1650 ---- ---- ---- ---- .467 +.037 .430 1675 ---- ---- ---- ---- .500 +.039 .461 1700 ---- ---- ---- ---- .536 +.042 .494 1725 ---- ---- ---- ---- .574 +.044 .530 1750 ---- ---- ---- ---- .615 +.047 .568 1775 ---- ---- ---- ---- .658 +.050 .608 1800 ---- ---- ---- ---- .704 +.053 .651 12 1825 ---- ---- ---- ---- .754 +.056 .698 1850 ---- ---- ---- ---- .807 +.060 .747 1875 ---- ---- ---- ---- .863 +.063 .800 1900 ---- ---- ---- ---- .923 +.066 .857 1925 ---- ---- ---- ---- .987 +.070 .917 1950 ---- ---- ---- ---- 1.055 +.074 .981 1975 ---- ---- ---- ---- 1.127 +.078 1.049 2000 ---- ---- ---- ---- 1.203 +.082 1.121 2025 ---- ---- ---- ---- 1.283 +.086 1.197 2050 ---- ---- ---- ---- 1.368 +.090 1.278 2075 ---- ---- ---- ---- 1.457 +.094 1.363 2100 ---- ---- ---- ---- 1.551 +.099 1.452 2125 ---- ---- ---- ---- 1.650 +.104 1.546 2150 ---- ---- ---- ---- 1.753 +.108 1.645 2175 ---- ---- ---- ---- 1.861 +.113 1.748 2200 ---- ---- ---- ---- 1.973 +.117 1.856 2225 ---- ---- ---- ---- 2.090 +.122 1.968 2250 ---- ---- ---- ---- 2.211 +.126 2.085 2275 ---- ---- ---- ---- 2.338 +.131 2.207 2300 ---- ---- ---- ---- 2.468 +.135 2.333 2325 ---- ---- ---- ---- 2.603 +.140 2.463 2350 ---- ---- ---- ---- 2.743 +.145 2.598 2375 ---- ---- ---- ---- 2.886 +.149 2.737 2400 ---- ---- ---- ---- 3.032 +.153 2.879 2425 ---- ---- ---- ---- 3.182 +.157 3.025 2450 ---- ---- ---- ---- 3.336 +.162 3.174 2475 ---- ---- ---- ---- 3.492 +.167 3.325 2500 ---- ---- ---- ---- 3.650 +.170 3.480 2525 ---- ---- ---- ---- 3.811 +.174 3.637 2550 ---- ---- ---- ---- 3.975 +.179 3.796 2575 ---- ---- ---- ---- 4.139 +.182 3.957 2600 ---- ---- ---- ---- 4.306 +.187 4.119 2625 ---- ---- ---- ---- 4.474 +.191 4.283 2650 ---- ---- ---- ---- 4.643 +.194 4.449 2675 ---- ---- ---- ---- 4.814 +.198 4.616 2700 ---- ---- ---- ---- 4.986 +.202 4.784 2725 ---- ---- ---- ---- 5.160 +.206 4.954 2750 ---- ---- ---- ---- 5.335 +.209 5.126 2775 ---- ---- ---- ---- 5.512 +.213 5.299 2800 ---- ---- ---- ---- 5.690 +.217 5.473 2825 ---- ---- ---- ---- 5.869 +.220 5.649 2850 ---- ---- ---- ---- 6.050 +.223 5.827 2875 ---- ---- ---- ---- 6.232 +.226 6.006 2900 ---- ---- ---- ---- 6.416 +.230 6.186 2925 ---- ---- ---- ---- 6.602 +.234 6.368 2950 ---- ---- ---- ---- 6.789 +.237 6.552 2975 ---- ---- ---- ---- 6.977 +.240 6.737 3000 ---- ---- ---- ---- 7.168 +.244 6.924 3025 ---- ---- ---- ---- 7.360 +.247 7.113 3050 ---- ---- ---- ---- 7.554 +.250 7.304 3075 ---- ---- ---- ---- 7.750 +.252 7.498 3100 ---- ---- ---- ---- 7.948 +.256 7.692 3125 ---- ---- ---- ---- 8.148 +.259 7.889 3150 ---- ---- ---- ---- 8.349 +.261 8.088 3175 ---- ---- ---- ---- 8.552 +.264 8.288 3200 ---- ---- ---- ---- 8.757 +.267 8.490 3225 ---- ---- ---- ---- 8.963 +.270 8.693 3250 ---- ---- ---- ---- 9.170 +.272 8.898 3275 ---- ---- ---- ---- 9.379 +.274 9.105 3300 ---- ---- ---- ---- 9.590 +.277 9.313 3325 ---- ---- ---- ---- 9.801 +.279 9.522 3350 ---- ---- ---- ---- 10.014 +.282 9.732 3375 ---- ---- ---- ---- 10.228 +.284 9.944 3400 ---- ---- ---- ---- 10.443 +.286 10.157 3425 ---- ---- ---- ---- 10.659 +.288 10.371 3450 ---- ---- ---- ---- 10.876 +.290 10.586 3475 ---- ---- ---- ---- 11.095 +.293 10.802 3500 ---- ---- ---- ---- 11.314 +.295 11.019 3525 ---- ---- ---- ---- 11.534 +.297 11.237 3550 ---- ---- ---- ---- 11.754 +.298 11.456 3575 ---- ---- ---- ---- 11.976 +.301 11.675 3600 ---- ---- ---- ---- 12.198 +.302 11.896 3625 ---- ---- ---- ---- 12.422 +.305 12.117 3650 ---- ---- ---- ---- 12.645 +.306 12.339 3675 ---- ---- ---- ---- 12.870 +.308 12.562 3700 ---- ---- ---- ---- 13.095 +.310 12.785 3725 ---- ---- ---- ---- 13.321 +.312 13.009 3750 ---- ---- ---- ---- 13.547 +.313 13.234 3775 ---- ---- ---- ---- 13.774 +.315 13.459 3800 ---- ---- ---- ---- 14.002 +.317 13.685 3825 ---- ---- ---- ---- 14.230 +.318 13.912 3850 ---- ---- ---- ---- 14.458 +.319 14.139 3875 ---- ---- ---- ---- 14.687 +.321 14.366 3900 ---- ---- ---- ---- 14.917 +.323 14.594 3925 ---- ---- ---- ---- 15.147 +.324 14.823 3950 ---- ---- ---- ---- 15.378 +.326 15.052 3975 ---- ---- ---- ---- 15.609 +.327 15.282 4000 ---- ---- ---- ---- 15.841 +.329 15.512 4025 ---- ---- ---- ---- 16.073 +.330 15.743 4050 ---- ---- ---- ---- 16.305 +.331 15.974 4075 ---- ---- ---- ---- 16.538 +.332 16.206 4100 ---- ---- ---- ---- 16.771 +.333 16.438 725 ---- ---- ---- ---- .012 +.001 .011 750 ---- ---- ---- ---- .014 +.001 .013 775 ---- ---- ---- ---- .016 +.001 .015 800 ---- ---- ---- ---- .019 +.001 .018 825 ---- ---- ---- ---- .022 +.002 .020 850 ---- ---- ---- ---- .025 +.002 .023 875 ---- ---- ---- ---- .029 +.002 .027 900 ---- ---- ---- ---- .033 +.003 .030 925 ---- ---- ---- ---- .038 +.003 .035 950 ---- ---- ---- ---- .043 +.004 .039 975 ---- ---- ---- ---- .048 +.004 .044 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .187 +.010 .177 1025 ---- ---- ---- ---- .200 +.011 .189 1050 ---- ---- ---- ---- .214 +.012 .202 1075 ---- ---- ---- ---- .229 +.013 .216 1100 ---- ---- ---- ---- .244 +.014 .230 1125 ---- ---- ---- ---- .259 +.015 .244 1150 ---- ---- ---- ---- .275 +.016 .259 1175 ---- ---- ---- ---- .291 +.016 .275 1200 ---- ---- ---- ---- .308 +.017 .291 1225 ---- ---- ---- ---- .326 +.019 .307 1250 ---- ---- ---- ---- .344 +.020 .324 1275 ---- ---- ---- ---- .362 +.021 .341 1300 ---- ---- ---- ---- .381 +.022 .359 1325 ---- ---- ---- ---- .401 +.024 .377 1350 ---- ---- ---- ---- .421 +.025 .396 1375 ---- ---- ---- ---- .441 +.026 .415 1400 ---- ---- ---- ---- .462 +.027 .435 1425 ---- ---- ---- ---- .484 +.029 .455 1450 ---- ---- ---- ---- .506 +.030 .476 1475 ---- ---- ---- ---- .528 +.031 .497 1500 ---- ---- ---- ---- .552 +.033 .519 1525 ---- ---- ---- ---- .577 +.035 .542 1550 ---- ---- ---- ---- .602 +.036 .566 1575 ---- ---- ---- ---- .629 +.038 .591 1600 ---- ---- ---- ---- .658 +.041 .617 1625 ---- ---- ---- ---- .688 +.042 .646 1650 ---- ---- ---- ---- .720 +.044 .676 1675 ---- ---- ---- ---- .754 +.046 .708 1700 ---- ---- ---- ---- .792 +.049 .743 1725 ---- ---- ---- ---- .832 +.051 .781 1750 ---- ---- ---- ---- .875 +.053 .822 1775 ---- ---- ---- ---- .921 +.055 .866 1800 ---- ---- ---- ---- .972 +.059 .913 1825 ---- ---- ---- ---- 1.025 +.061 .964 1850 ---- ---- ---- ---- 1.083 +.065 1.018 1875 ---- ---- ---- ---- 1.144 +.067 1.077 1900 ---- ---- ---- ---- 1.209 +.071 1.138 1925 ---- ---- ---- ---- 1.278 +.074 1.204 1950 ---- ---- ---- ---- 1.351 +.077 1.274 1975 ---- ---- ---- ---- 1.428 +.081 1.347 2000 ---- ---- ---- ---- 1.509 +.085 1.424 2025 ---- ---- ---- ---- 1.593 +.087 1.506 2050 ---- ---- ---- ---- 1.682 +.091 1.591 2075 ---- ---- ---- ---- 1.775 +.095 1.680 2100 ---- ---- ---- ---- 1.872 +.099 1.773 2125 ---- ---- ---- ---- 1.973 +.103 1.870 2150 ---- ---- ---- ---- 2.077 +.106 1.971 2175 ---- ---- ---- ---- 2.186 +.111 2.075 2200 ---- ---- ---- ---- 2.298 +.114 2.184 2225 ---- ---- ---- ---- 2.415 +.119 2.296 2250 ---- ---- ---- ---- 2.535 +.123 2.412 2275 ---- ---- ---- ---- 2.658 +.126 2.532 2300 ---- ---- ---- ---- 2.785 +.130 2.655 2325 ---- ---- ---- ---- 2.916 +.134 2.782 2350 ---- ---- ---- ---- 3.050 +.138 2.912 2375 ---- ---- ---- ---- 3.187 +.142 3.045 2400 ---- ---- ---- ---- 3.327 +.145 3.182 2425 ---- ---- ---- ---- 3.471 +.150 3.321 2450 ---- ---- ---- ---- 3.617 +.153 3.464 2475 ---- ---- ---- ---- 3.766 +.157 3.609 2500 ---- ---- ---- ---- 3.918 +.161 3.757 2525 ---- ---- ---- ---- 4.072 +.164 3.908 2550 ---- ---- ---- ---- 4.229 +.168 4.061 2575 ---- ---- ---- ---- 4.388 +.171 4.217 2600 ---- ---- ---- ---- 4.550 +.175 4.375 2625 ---- ---- ---- ---- 4.713 +.178 4.535 2650 ---- ---- ---- ---- 4.879 +.182 4.697 2675 ---- ---- ---- ---- 5.046 +.185 4.861 2700 ---- ---- ---- ---- 5.216 +.189 5.027 2725 ---- ---- ---- ---- 5.387 +.192 5.195 2750 ---- ---- ---- ---- 5.560 +.195 5.365 2775 ---- ---- ---- ---- 5.735 +.198 5.537 2800 ---- ---- ---- ---- 5.912 +.202 5.710 2825 ---- ---- ---- ---- 6.091 +.205 5.886 2850 ---- ---- ---- ---- 6.271 +.207 6.064 2875 ---- ---- ---- ---- 6.454 +.211 6.243 2900 ---- ---- ---- ---- 6.638 +.214 6.424 2925 ---- ---- ---- ---- 6.823 +.216 6.607 2950 ---- ---- ---- ---- 7.011 +.219 6.792 2975 ---- ---- ---- ---- 7.200 +.222 6.978 3000 ---- ---- ---- ---- 7.391 +.225 7.166 3025 ---- ---- ---- ---- 7.584 +.228 7.356 3050 ---- ---- ---- ---- 7.778 +.230 7.548 3075 ---- ---- ---- ---- 7.974 +.233 7.741 3100 ---- ---- ---- ---- 8.172 +.235 7.937 3125 ---- ---- ---- ---- 8.371 +.238 8.133 3150 ---- ---- ---- ---- 8.572 +.240 8.332 3175 ---- ---- ---- ---- 8.774 +.243 8.531 3200 ---- ---- ---- ---- 8.978 +.245 8.733 3225 ---- ---- ---- ---- 9.183 +.248 8.935 3250 ---- ---- ---- ---- 9.389 +.250 9.139 3275 ---- ---- ---- ---- 9.596 +.252 9.344 3300 ---- ---- ---- ---- 9.804 +.254 9.550 3325 ---- ---- ---- ---- 10.014 +.257 9.757 3350 ---- ---- ---- ---- 10.224 +.259 9.965 3375 ---- ---- ---- ---- 10.435 +.261 10.174 3400 ---- ---- ---- ---- 10.647 +.263 10.384 3425 ---- ---- ---- ---- 10.860 +.265 10.595 3450 ---- ---- ---- ---- 11.073 +.267 10.806 3475 ---- ---- ---- ---- 11.287 +.269 11.018 3500 ---- ---- ---- ---- 11.502 +.271 11.231 3525 ---- ---- ---- ---- 11.717 +.273 11.444 3550 ---- ---- ---- ---- 11.932 +.274 11.658 3575 ---- ---- ---- ---- 12.149 +.277 11.872 3600 ---- ---- ---- ---- 12.365 +.278 12.087 3625 ---- ---- ---- ---- 12.582 +.280 12.302 3650 ---- ---- ---- ---- 12.799 +.282 12.517 3675 ---- ---- ---- ---- 13.016 +.284 12.732 3700 ---- ---- ---- ---- 13.234 +.286 12.948 3725 ---- ---- ---- ---- 13.452 +.288 13.164 3750 ---- ---- ---- ---- 13.670 +.289 13.381 3775 ---- ---- ---- ---- 13.889 +.291 13.598 3800 ---- ---- ---- ---- 14.108 +.293 13.815 3825 ---- ---- ---- ---- 14.327 +.294 14.033 3850 ---- ---- ---- ---- 14.547 +.296 14.251 3875 ---- ---- ---- ---- 14.767 +.297 14.470 3900 ---- ---- ---- ---- 14.988 +.299 14.689 3925 ---- ---- ---- ---- 15.209 +.301 14.908 3950 ---- ---- ---- ---- 15.430 +.302 15.128 3975 ---- ---- ---- ---- 15.652 +.304 15.348 4000 ---- ---- ---- ---- 15.875 +.306 15.569 4025 ---- ---- ---- ---- 16.098 +.308 15.790 4050 ---- ---- ---- ---- 16.321 +.309 16.012 4075 ---- ---- ---- ---- 16.545 +.310 16.235 4100 ---- ---- ---- ---- 16.769 +.311 16.458 725 ---- ---- ---- ---- .072 +.004 .068 750 ---- ---- ---- ---- .080 +.004 .076 775 ---- ---- ---- ---- .089 +.005 .084 800 ---- ---- ---- ---- .098 +.006 .092 825 ---- ---- ---- ---- .107 +.006 .101 850 ---- ---- ---- ---- .117 +.007 .110 875 ---- ---- ---- ---- .127 +.007 .120 900 ---- ---- ---- ---- .138 +.007 .131 925 ---- ---- ---- ---- .150 +.009 .141 950 ---- ---- ---- ---- .162 +.009 .153 975 ---- ---- ---- ---- .174 +.010 .164 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .351 +.015 .336 1025 ---- ---- ---- ---- .372 +.017 .355 1050 ---- ---- ---- ---- .393 +.017 .376 1075 ---- ---- ---- ---- .415 +.018 .397 1100 ---- ---- ---- ---- .437 +.019 .418 1125 ---- ---- ---- ---- .460 +.020 .440 1150 ---- ---- ---- ---- .483 +.021 .462 1175 ---- ---- ---- ---- .507 +.023 .484 1200 ---- ---- ---- ---- .532 +.024 .508 1225 ---- ---- ---- ---- .556 +.025 .531 1250 ---- ---- ---- ---- .582 +.027 .555 1275 ---- ---- ---- ---- .607 +.027 .580 1300 ---- ---- ---- ---- .633 +.029 .604 1325 ---- ---- ---- ---- .660 +.030 .630 1350 ---- ---- ---- ---- .687 +.032 .655 1375 ---- ---- ---- ---- .715 +.033 .682 1400 ---- ---- ---- ---- .743 +.035 .708 1425 ---- ---- ---- ---- .771 +.036 .735 1450 ---- ---- ---- ---- .800 +.037 .763 1475 ---- ---- ---- ---- .830 +.039 .791 1500 ---- ---- ---- ---- .860 +.041 .819 1525 ---- ---- ---- ---- .891 +.043 .848 1550 ---- ---- ---- ---- .922 +.044 .878 1575 ---- ---- ---- ---- .955 +.046 .909 1600 ---- ---- ---- ---- .990 +.048 .942 1625 ---- ---- ---- ---- 1.025 +.049 .976 1650 ---- ---- ---- ---- 1.063 +.051 1.012 1675 ---- ---- ---- ---- 1.103 +.054 1.049 1700 ---- ---- ---- ---- 1.145 +.055 1.090 1725 ---- ---- ---- ---- 1.191 +.059 1.132 1750 ---- ---- ---- ---- 1.239 +.061 1.178 1775 ---- ---- ---- ---- 1.290 +.063 1.227 1800 ---- ---- ---- ---- 1.345 +.065 1.280 1825 ---- ---- ---- ---- 1.404 +.068 1.336 1850 ---- ---- ---- ---- 1.467 +.071 1.396 1875 ---- ---- ---- ---- 1.533 +.073 1.460 1900 ---- ---- ---- ---- 1.603 +.076 1.527 1925 ---- ---- ---- ---- 1.677 +.079 1.598 1950 ---- ---- ---- ---- 1.756 +.083 1.673 1975 ---- ---- ---- ---- 1.838 +.086 1.752 2000 ---- ---- ---- ---- 1.924 +.089 1.835 2025 ---- ---- ---- ---- 2.014 +.091 1.923 2050 ---- ---- ---- ---- 2.109 +.095 2.014 2075 ---- ---- ---- ---- 2.207 +.098 2.109 2100 ---- ---- ---- ---- 2.309 +.101 2.208 2125 ---- ---- ---- ---- 2.415 +.104 2.311 2150 ---- ---- ---- ---- 2.526 +.109 2.417 2175 ---- ---- ---- ---- 2.640 +.112 2.528 2200 ---- ---- ---- ---- 2.757 +.115 2.642 2225 ---- ---- ---- ---- 2.879 +.119 2.760 2250 ---- ---- ---- ---- 3.003 +.121 2.882 2275 ---- ---- ---- ---- 3.132 +.125 3.007 2300 ---- ---- ---- ---- 3.263 +.128 3.135 2325 ---- ---- ---- ---- 3.398 +.132 3.266 2350 ---- ---- ---- ---- 3.536 +.135 3.401 2375 ---- ---- ---- ---- 3.676 +.138 3.538 2400 ---- ---- ---- ---- 3.819 +.141 3.678 2425 ---- ---- ---- ---- 3.965 +.145 3.820 2450 ---- ---- ---- ---- 4.114 +.148 3.966 2475 ---- ---- ---- ---- 4.265 +.151 4.114 2500 ---- ---- ---- ---- 4.419 +.155 4.264 2525 ---- ---- ---- ---- 4.574 +.157 4.417 2550 ---- ---- ---- ---- 4.732 +.161 4.571 2575 ---- ---- ---- ---- 4.892 +.164 4.728 2600 ---- ---- ---- ---- 5.054 +.167 4.887 2625 ---- ---- ---- ---- 5.218 +.170 5.048 2650 ---- ---- ---- ---- 5.384 +.173 5.211 2675 ---- ---- ---- ---- 5.551 +.176 5.375 2700 ---- ---- ---- ---- 5.720 +.178 5.542 2725 ---- ---- ---- ---- 5.891 +.181 5.710 2750 ---- ---- ---- ---- 6.064 +.185 5.879 2775 ---- ---- ---- ---- 6.238 +.187 6.051 2800 ---- ---- ---- ---- 6.414 +.190 6.224 2825 ---- ---- ---- ---- 6.592 +.193 6.399 2850 ---- ---- ---- ---- 6.771 +.195 6.576 2875 ---- ---- ---- ---- 6.952 +.198 6.754 2900 ---- ---- ---- ---- 7.135 +.201 6.934 2925 ---- ---- ---- ---- 7.319 +.203 7.116 2950 ---- ---- ---- ---- 7.505 +.206 7.299 2975 ---- ---- ---- ---- 7.693 +.209 7.484 3000 ---- ---- ---- ---- 7.882 +.211 7.671 3025 ---- ---- ---- ---- 8.072 +.213 7.859 3050 ---- ---- ---- ---- 8.265 +.216 8.049 3075 ---- ---- ---- ---- 8.458 +.218 8.240 3100 ---- ---- ---- ---- 8.654 +.220 8.434 3125 ---- ---- ---- ---- 8.851 +.223 8.628 3150 ---- ---- ---- ---- 9.049 +.225 8.824 3175 ---- ---- ---- ---- 9.249 +.227 9.022 3200 ---- ---- ---- ---- 9.450 +.229 9.221 3225 ---- ---- ---- ---- 9.653 +.231 9.422 3250 ---- ---- ---- ---- 9.856 +.233 9.623 3275 ---- ---- ---- ---- 10.061 +.235 9.826 3300 ---- ---- ---- ---- 10.267 +.237 10.030 3325 ---- ---- ---- ---- 10.474 +.239 10.235 3350 ---- ---- ---- ---- 10.682 +.241 10.441 3375 ---- ---- ---- ---- 10.891 +.243 10.648 3400 ---- ---- ---- ---- 11.101 +.245 10.856 3425 ---- ---- ---- ---- 11.311 +.247 11.064 3450 ---- ---- ---- ---- 11.522 +.248 11.274 3475 ---- ---- ---- ---- 11.734 +.250 11.484 3500 ---- ---- ---- ---- 11.947 +.252 11.695 3525 ---- ---- ---- ---- 12.160 +.254 11.906 3550 ---- ---- ---- ---- 12.373 +.255 12.118 3575 ---- ---- ---- ---- 12.587 +.257 12.330 3600 ---- ---- ---- ---- 12.801 +.258 12.543 3625 ---- ---- ---- ---- 13.016 +.260 12.756 3650 ---- ---- ---- ---- 13.232 +.262 12.970 3675 ---- ---- ---- ---- 13.448 +.264 13.184 3700 ---- ---- ---- ---- 13.664 +.265 13.399 3725 ---- ---- ---- ---- 13.881 +.267 13.614 3750 ---- ---- ---- ---- 14.098 +.268 13.830 3775 ---- ---- ---- ---- 14.316 +.270 14.046 3800 ---- ---- ---- ---- 14.535 +.272 14.263 3825 ---- ---- ---- ---- 14.753 +.273 14.480 3850 ---- ---- ---- ---- 14.973 +.275 14.698 3875 ---- ---- ---- ---- 15.192 +.276 14.916 3900 ---- ---- ---- ---- 15.412 +.277 15.135 3925 ---- ---- ---- ---- 15.633 +.279 15.354 3950 ---- ---- ---- ---- 15.854 +.280 15.574 3975 ---- ---- ---- ---- 16.076 +.282 15.794 4000 ---- ---- ---- ---- 16.298 +.283 16.015 4025 ---- ---- ---- ---- 16.520 +.284 16.236 4050 ---- ---- ---- ---- 16.743 +.285 16.458 4075 ---- ---- ---- ---- 16.967 +.287 16.680 4100 ---- ---- ---- ---- 17.191 +.289 16.902 4125 ---- ---- ---- ---- 17.415 +.289 17.126 925 ---- ---- ---- ---- .292 +.013 .279 950 ---- ---- ---- ---- .311 +.014 .297 975 ---- ---- ---- ---- .331 +.015 .316 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .452 +.018 .434 1025 ---- ---- ---- ---- .477 +.019 .458 1050 ---- ---- ---- ---- .503 +.020 .483 1075 ---- ---- ---- ---- .529 +.021 .508 1100 ---- ---- ---- ---- .556 +.022 .534 1125 ---- ---- ---- ---- .583 +.023 .560 1150 ---- ---- ---- ---- .611 +.024 .587 1175 ---- ---- ---- ---- .640 +.026 .614 1200 ---- ---- ---- ---- .669 +.027 .642 1225 ---- ---- ---- ---- .698 +.028 .670 1250 ---- ---- ---- ---- .728 +.029 .699 1275 ---- ---- ---- ---- .759 +.031 .728 1300 ---- ---- ---- ---- .790 +.032 .758 1325 ---- ---- ---- ---- .821 +.033 .788 1350 ---- ---- ---- ---- .853 +.035 .818 1375 ---- ---- ---- ---- .886 +.037 .849 1400 ---- ---- ---- ---- .919 +.038 .881 1425 ---- ---- ---- ---- .952 +.039 .913 1450 ---- ---- ---- ---- .986 +.041 .945 1475 ---- ---- ---- ---- 1.020 +.042 .978 1500 ---- ---- ---- ---- 1.055 +.044 1.011 1525 ---- ---- ---- ---- 1.091 +.046 1.045 1550 ---- ---- ---- ---- 1.127 +.047 1.080 1575 ---- ---- ---- ---- 1.165 +.049 1.116 1600 ---- ---- ---- ---- 1.205 +.052 1.153 1625 ---- ---- ---- ---- 1.245 +.053 1.192 1650 ---- ---- ---- ---- 1.288 +.055 1.233 1675 ---- ---- ---- ---- 1.333 +.058 1.275 1700 ---- ---- ---- ---- 1.380 +.060 1.320 1725 ---- ---- ---- ---- 1.429 +.061 1.368 1750 ---- ---- ---- ---- 1.482 +.064 1.418 1775 ---- ---- ---- ---- 1.538 +.066 1.472 1800 ---- ---- ---- ---- 1.598 +.069 1.529 1825 ---- ---- ---- ---- 1.660 +.070 1.590 1850 ---- ---- ---- ---- 1.727 +.073 1.654 1875 ---- ---- ---- ---- 1.797 +.076 1.721 1900 ---- ---- ---- ---- 1.872 +.079 1.793 1925 ---- ---- ---- ---- 1.950 +.082 1.868 1950 ---- ---- ---- ---- 2.032 +.084 1.948 1975 ---- ---- ---- ---- 2.118 +.087 2.031 2000 ---- ---- ---- ---- 2.209 +.090 2.119 2025 ---- ---- ---- ---- 2.303 +.093 2.210 2050 ---- ---- ---- ---- 2.401 +.096 2.305 2075 ---- ---- ---- ---- 2.504 +.099 2.405 2100 ---- ---- ---- ---- 2.610 +.102 2.508 2125 ---- ---- ---- ---- 2.720 +.105 2.615 2150 ---- ---- ---- ---- 2.834 +.108 2.726 2175 ---- ---- ---- ---- 2.951 +.111 2.840 2200 ---- ---- ---- ---- 3.072 +.114 2.958 2225 ---- ---- ---- ---- 3.196 +.117 3.079 2250 ---- ---- ---- ---- 3.324 +.121 3.203 2275 ---- ---- ---- ---- 3.454 +.124 3.330 2300 ---- ---- ---- ---- 3.587 +.126 3.461 2325 ---- ---- ---- ---- 3.723 +.130 3.593 2350 ---- ---- ---- ---- 3.861 +.132 3.729 2375 ---- ---- ---- ---- 4.002 +.136 3.866 2400 ---- ---- ---- ---- 4.145 +.139 4.006 2425 ---- ---- ---- ---- 4.290 +.141 4.149 2450 ---- ---- ---- ---- 4.438 +.145 4.293 2475 ---- ---- ---- ---- 4.587 +.147 4.440 2500 ---- ---- ---- ---- 4.739 +.150 4.589 2525 ---- ---- ---- ---- 4.894 +.154 4.740 2550 ---- ---- ---- ---- 5.050 +.156 4.894 2575 ---- ---- ---- ---- 5.209 +.159 5.050 2600 ---- ---- ---- ---- 5.370 +.162 5.208 2625 ---- ---- ---- ---- 5.533 +.165 5.368 2650 ---- ---- ---- ---- 5.698 +.167 5.531 2675 ---- ---- ---- ---- 5.866 +.170 5.696 2700 ---- ---- ---- ---- 6.035 +.172 5.863 2725 ---- ---- ---- ---- 6.207 +.175 6.032 2750 ---- ---- ---- ---- 6.381 +.178 6.203 2775 ---- ---- ---- ---- 6.557 +.181 6.376 2800 ---- ---- ---- ---- 6.734 +.183 6.551 2825 ---- ---- ---- ---- 6.914 +.185 6.729 2850 ---- ---- ---- ---- 7.096 +.188 6.908 2875 ---- ---- ---- ---- 7.279 +.191 7.088 2900 ---- ---- ---- ---- 7.464 +.193 7.271 2925 ---- ---- ---- ---- 7.651 +.195 7.456 2950 ---- ---- ---- ---- 7.839 +.197 7.642 2975 ---- ---- ---- ---- 8.029 +.200 7.829 3000 ---- ---- ---- ---- 8.221 +.202 8.019 3025 ---- ---- ---- ---- 8.414 +.204 8.210 3050 ---- ---- ---- ---- 8.608 +.206 8.402 3075 ---- ---- ---- ---- 8.804 +.208 8.596 3100 ---- ---- ---- ---- 9.002 +.211 8.791 3125 ---- ---- ---- ---- 9.201 +.213 8.988 3150 ---- ---- ---- ---- 9.401 +.215 9.186 3175 ---- ---- ---- ---- 9.602 +.217 9.385 3200 ---- ---- ---- ---- 9.804 +.218 9.586 3225 ---- ---- ---- ---- 10.008 +.221 9.787 3250 ---- ---- ---- ---- 10.212 +.222 9.990 3275 ---- ---- ---- ---- 10.417 +.224 10.193 3300 ---- ---- ---- ---- 10.623 +.225 10.398 3325 ---- ---- ---- ---- 10.831 +.228 10.603 3350 ---- ---- ---- ---- 11.038 +.229 10.809 3375 ---- ---- ---- ---- 11.247 +.231 11.016 3400 ---- ---- ---- ---- 11.456 +.233 11.223 3425 ---- ---- ---- ---- 11.666 +.235 11.431 3450 ---- ---- ---- ---- 11.876 +.236 11.640 3475 ---- ---- ---- ---- 12.087 +.238 11.849 3500 ---- ---- ---- ---- 12.298 +.240 12.058 3525 ---- ---- ---- ---- 12.509 +.241 12.268 3550 ---- ---- ---- ---- 12.721 +.243 12.478 3575 ---- ---- ---- ---- 12.933 +.244 12.689 3600 ---- ---- ---- ---- 13.145 +.246 12.899 3625 ---- ---- ---- ---- 13.358 +.248 13.110 3650 ---- ---- ---- ---- 13.571 +.249 13.322 3675 ---- ---- ---- ---- 13.784 +.251 13.533 3700 ---- ---- ---- ---- 13.997 +.252 13.745 3725 ---- ---- ---- ---- 14.211 +.254 13.957 3750 ---- ---- ---- ---- 14.425 +.255 14.170 3775 ---- ---- ---- ---- 14.639 +.256 14.383 3800 ---- ---- ---- ---- 14.854 +.258 14.596 3825 ---- ---- ---- ---- 15.069 +.260 14.809 3850 ---- ---- ---- ---- 15.284 +.261 15.023 3875 ---- ---- ---- ---- 15.500 +.262 15.238 3900 ---- ---- ---- ---- 15.716 +.263 15.453 3925 ---- ---- ---- ---- 15.933 +.265 15.668 3950 ---- ---- ---- ---- 16.150 +.267 15.883 3975 ---- ---- ---- ---- 16.368 +.269 16.099 4000 ---- ---- ---- ---- 16.585 +.269 16.316 4025 ---- ---- ---- ---- 16.804 +.271 16.533 4050 ---- ---- ---- ---- 17.022 +.272 16.750 4075 ---- ---- ---- ---- 17.242 +.274 16.968 4100 ---- ---- ---- ---- 17.461 +.274 17.187 4125 ---- ---- ---- ---- 17.682 +.277 17.405 925 ---- ---- ---- ---- .379 +.014 .365 950 ---- ---- ---- ---- .403 +.016 .387 975 ---- ---- ---- ---- .427 +.017 .410 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .714 +.022 .692 1050 ---- ---- ---- ---- .746 +.023 .723 1075 ---- ---- ---- ---- .778 +.024 .754 1100 ---- ---- ---- ---- .811 +.025 .786 1125 ---- ---- ---- ---- .844 +.026 .818 1150 ---- ---- ---- ---- .878 +.028 .850 1175 ---- ---- ---- ---- .912 +.029 .883 1200 ---- ---- ---- ---- .946 +.030 .916 1225 ---- ---- ---- ---- .980 +.031 .949 1250 ---- ---- ---- ---- 1.015 +.033 .982 1275 ---- ---- ---- ---- 1.050 +.034 1.016 1300 ---- ---- ---- ---- 1.085 +.035 1.050 1325 ---- ---- ---- ---- 1.120 +.036 1.084 1350 ---- ---- ---- ---- 1.156 +.038 1.118 1375 ---- ---- ---- ---- 1.192 +.039 1.153 1400 ---- ---- ---- ---- 1.228 +.040 1.188 1425 ---- ---- ---- ---- 1.265 +.042 1.223 1450 ---- ---- ---- ---- 1.301 +.043 1.258 1475 ---- ---- ---- ---- 1.338 +.045 1.293 1500 ---- ---- ---- ---- 1.375 +.046 1.329 1525 ---- ---- ---- ---- 1.413 +.048 1.365 1550 ---- ---- ---- ---- 1.450 +.049 1.401 1575 ---- ---- ---- ---- 1.488 +.051 1.437 1600 ---- ---- ---- ---- 1.526 +.052 1.474 1625 ---- ---- ---- ---- 1.565 +.054 1.511 1650 ---- ---- ---- ---- 1.605 +.056 1.549 1675 ---- ---- ---- ---- 1.645 +.057 1.588 1700 ---- ---- ---- ---- 1.687 +.059 1.628 1725 ---- ---- ---- ---- 1.731 +.061 1.670 1750 ---- ---- ---- ---- 1.777 +.064 1.713 1775 ---- ---- ---- ---- 1.824 +.065 1.759 1800 ---- ---- ---- ---- 1.874 +.067 1.807 1825 ---- ---- ---- ---- 1.927 +.069 1.858 1850 ---- ---- ---- ---- 1.984 +.072 1.912 1875 ---- ---- ---- ---- 2.044 +.074 1.970 1900 ---- ---- ---- ---- 2.107 +.076 2.031 1925 ---- ---- ---- ---- 2.174 +.078 2.096 1950 ---- ---- ---- ---- 2.246 +.081 2.165 1975 ---- ---- ---- ---- 2.321 +.083 2.238 2000 ---- ---- ---- ---- 2.401 +.085 2.316 2025 ---- ---- ---- ---- 2.485 +.088 2.397 2050 ---- ---- ---- ---- 2.574 +.090 2.484 2075 ---- ---- ---- ---- 2.668 +.093 2.575 2100 ---- ---- ---- ---- 2.766 +.096 2.670 2125 ---- ---- ---- ---- 2.868 +.098 2.770 2150 ---- ---- ---- ---- 2.976 +.102 2.874 2175 ---- ---- ---- ---- 3.087 +.104 2.983 2200 ---- ---- ---- ---- 3.203 +.107 3.096 2225 ---- ---- ---- ---- 3.322 +.109 3.213 2250 ---- ---- ---- ---- 3.446 +.113 3.333 2275 ---- ---- ---- ---- 3.573 +.115 3.458 2300 ---- ---- ---- ---- 3.704 +.118 3.586 2325 ---- ---- ---- ---- 3.838 +.121 3.717 2350 ---- ---- ---- ---- 3.975 +.123 3.852 2375 ---- ---- ---- ---- 4.115 +.126 3.989 2400 ---- ---- ---- ---- 4.257 +.128 4.129 2425 ---- ---- ---- ---- 4.403 +.132 4.271 2450 ---- ---- ---- ---- 4.550 +.134 4.416 2475 ---- ---- ---- ---- 4.699 +.137 4.562 2500 ---- ---- ---- ---- 4.850 +.139 4.711 2525 ---- ---- ---- ---- 5.003 +.142 4.861 2550 ---- ---- ---- ---- 5.157 +.144 5.013 2575 ---- ---- ---- ---- 5.314 +.147 5.167 2600 ---- ---- ---- ---- 5.473 +.149 5.324 2625 ---- ---- ---- ---- 5.634 +.152 5.482 2650 ---- ---- ---- ---- 5.796 +.154 5.642 2675 ---- ---- ---- ---- 5.961 +.156 5.805 2700 ---- ---- ---- ---- 6.128 +.159 5.969 2725 ---- ---- ---- ---- 6.297 +.161 6.136 2750 ---- ---- ---- ---- 6.469 +.164 6.305 2775 ---- ---- ---- ---- 6.642 +.166 6.476 2800 ---- ---- ---- ---- 6.817 +.168 6.649 2825 ---- ---- ---- ---- 6.995 +.171 6.824 2850 ---- ---- ---- ---- 7.174 +.173 7.001 2875 ---- ---- ---- ---- 7.355 +.175 7.180 2900 ---- ---- ---- ---- 7.538 +.177 7.361 2925 ---- ---- ---- ---- 7.723 +.179 7.544 2950 ---- ---- ---- ---- 7.909 +.181 7.728 2975 ---- ---- ---- ---- 8.097 +.183 7.914 3000 ---- ---- ---- ---- 8.287 +.185 8.102 3025 ---- ---- ---- ---- 8.478 +.187 8.291 3050 ---- ---- ---- ---- 8.671 +.190 8.481 3075 ---- ---- ---- ---- 8.865 +.191 8.674 3100 ---- ---- ---- ---- 9.060 +.193 8.867 3125 ---- ---- ---- ---- 9.257 +.195 9.062 3150 ---- ---- ---- ---- 9.455 +.197 9.258 3175 ---- ---- ---- ---- 9.654 +.199 9.455 3200 ---- ---- ---- ---- 9.854 +.200 9.654 3225 ---- ---- ---- ---- 10.055 +.202 9.853 3250 ---- ---- ---- ---- 10.258 +.204 10.054 3275 ---- ---- ---- ---- 10.461 +.205 10.256 3300 ---- ---- ---- ---- 10.666 +.208 10.458 3325 ---- ---- ---- ---- 10.871 +.209 10.662 3350 ---- ---- ---- ---- 11.077 +.210 10.867 3375 ---- ---- ---- ---- 11.284 +.211 11.073 3400 ---- ---- ---- ---- 11.493 +.214 11.279 3425 ---- ---- ---- ---- 11.702 +.215 11.487 3450 ---- ---- ---- ---- 11.912 +.217 11.695 3475 ---- ---- ---- ---- 12.122 +.218 11.904 3500 ---- ---- ---- ---- 12.334 +.220 12.114 3525 ---- ---- ---- ---- 12.546 +.221 12.325 3550 ---- ---- ---- ---- 12.759 +.222 12.537 3575 ---- ---- ---- ---- 12.973 +.224 12.749 3600 ---- ---- ---- ---- 13.188 +.225 12.963 3625 ---- ---- ---- ---- 13.403 +.226 13.177 3650 ---- ---- ---- ---- 13.619 +.228 13.391 3675 ---- ---- ---- ---- 13.835 +.229 13.606 3700 ---- ---- ---- ---- 14.053 +.230 13.823 3725 ---- ---- ---- ---- 14.271 +.232 14.039 3750 ---- ---- ---- ---- 14.489 +.232 14.257 3775 ---- ---- ---- ---- 14.708 +.233 14.475 3800 ---- ---- ---- ---- 14.928 +.235 14.693 3825 ---- ---- ---- ---- 15.149 +.237 14.912 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .870 +.024 .846 1050 ---- ---- ---- ---- .906 +.025 .881 1075 ---- ---- ---- ---- .942 +.026 .916 1100 ---- ---- ---- ---- .978 +.027 .951 1125 ---- ---- ---- ---- 1.015 +.029 .986 1150 ---- ---- ---- ---- 1.051 +.029 1.022 1175 ---- ---- ---- ---- 1.088 +.031 1.057 1200 ---- ---- ---- ---- 1.125 +.032 1.093 1225 ---- ---- ---- ---- 1.163 +.034 1.129 1250 ---- ---- ---- ---- 1.200 +.034 1.166 1275 ---- ---- ---- ---- 1.238 +.036 1.202 1300 ---- ---- ---- ---- 1.275 +.036 1.239 1325 ---- ---- ---- ---- 1.313 +.038 1.275 1350 ---- ---- ---- ---- 1.351 +.039 1.312 1375 ---- ---- ---- ---- 1.390 +.041 1.349 1400 ---- ---- ---- ---- 1.428 +.042 1.386 1425 ---- ---- ---- ---- 1.466 +.043 1.423 1450 ---- ---- ---- ---- 1.505 +.045 1.460 1475 ---- ---- ---- ---- 1.544 +.047 1.497 1500 ---- ---- ---- ---- 1.582 +.048 1.534 1525 ---- ---- ---- ---- 1.621 +.049 1.572 1550 ---- ---- ---- ---- 1.660 +.051 1.609 1575 ---- ---- ---- ---- 1.699 +.053 1.646 1600 ---- ---- ---- ---- 1.738 +.054 1.684 1625 ---- ---- ---- ---- 1.778 +.055 1.723 1650 ---- ---- ---- ---- 1.819 +.057 1.762 1675 ---- ---- ---- ---- 1.861 +.059 1.802 1700 ---- ---- ---- ---- 1.904 +.060 1.844 1725 ---- ---- ---- ---- 1.950 +.063 1.887 1750 ---- ---- ---- ---- 1.997 +.065 1.932 1775 ---- ---- ---- ---- 2.046 +.066 1.980 1800 ---- ---- ---- ---- 2.099 +.068 2.031 1825 ---- ---- ---- ---- 2.155 +.071 2.084 1850 ---- ---- ---- ---- 2.214 +.072 2.142 1875 ---- ---- ---- ---- 2.278 +.075 2.203 1900 ---- ---- ---- ---- 2.346 +.077 2.269 1925 ---- ---- ---- ---- 2.418 +.079 2.339 1950 ---- ---- ---- ---- 2.494 +.081 2.413 1975 ---- ---- ---- ---- 2.574 +.083 2.491 2000 ---- ---- ---- ---- 2.658 +.085 2.573 2025 ---- ---- ---- ---- 2.747 +.088 2.659 2050 ---- ---- ---- ---- 2.839 +.090 2.749 2075 ---- ---- ---- ---- 2.936 +.093 2.843 2100 ---- ---- ---- ---- 3.036 +.095 2.941 2125 ---- ---- ---- ---- 3.140 +.098 3.042 2150 ---- ---- ---- ---- 3.248 +.100 3.148 2175 ---- ---- ---- ---- 3.360 +.103 3.257 2200 ---- ---- ---- ---- 3.476 +.106 3.370 2225 ---- ---- ---- ---- 3.595 +.108 3.487 2250 ---- ---- ---- ---- 3.718 +.110 3.608 2275 ---- ---- ---- ---- 3.845 +.113 3.732 2300 ---- ---- ---- ---- 3.975 +.116 3.859 2325 ---- ---- ---- ---- 4.108 +.118 3.990 2350 ---- ---- ---- ---- 4.245 +.121 4.124 2375 ---- ---- ---- ---- 4.384 +.123 4.261 2400 ---- ---- ---- ---- 4.527 +.126 4.401 2425 ---- ---- ---- ---- 4.672 +.128 4.544 2450 ---- ---- ---- ---- 4.821 +.131 4.690 2475 ---- ---- ---- ---- 4.972 +.134 4.838 2500 ---- ---- ---- ---- 5.125 +.136 4.989 2525 ---- ---- ---- ---- 5.280 +.138 5.142 2550 ---- ---- ---- ---- 5.438 +.140 5.298 2575 ---- ---- ---- ---- 5.599 +.143 5.456 2600 ---- ---- ---- ---- 5.761 +.145 5.616 2625 ---- ---- ---- ---- 5.925 +.147 5.778 2650 ---- ---- ---- ---- 6.091 +.150 5.941 2675 ---- ---- ---- ---- 6.259 +.152 6.107 2700 ---- ---- ---- ---- 6.428 +.154 6.274 2725 ---- ---- ---- ---- 6.599 +.156 6.443 2750 ---- ---- ---- ---- 6.771 +.158 6.613 2775 ---- ---- ---- ---- 6.945 +.161 6.784 2800 ---- ---- ---- ---- 7.120 +.163 6.957 2825 ---- ---- ---- ---- 7.296 +.165 7.131 2850 ---- ---- ---- ---- 7.474 +.167 7.307 2875 ---- ---- ---- ---- 7.653 +.169 7.484 2900 ---- ---- ---- ---- 7.834 +.171 7.663 2925 ---- ---- ---- ---- 8.016 +.173 7.843 2950 ---- ---- ---- ---- 8.200 +.175 8.025 2975 ---- ---- ---- ---- 8.385 +.177 8.208 3000 ---- ---- ---- ---- 8.572 +.179 8.393 3025 ---- ---- ---- ---- 8.760 +.181 8.579 3050 ---- ---- ---- ---- 8.950 +.183 8.767 3075 ---- ---- ---- ---- 9.141 +.184 8.957 3100 ---- ---- ---- ---- 9.334 +.186 9.148 3125 ---- ---- ---- ---- 9.529 +.188 9.341 3150 ---- ---- ---- ---- 9.725 +.189 9.536 3175 ---- ---- ---- ---- 9.923 +.191 9.732 3200 ---- ---- ---- ---- 10.122 +.192 9.930 3225 ---- ---- ---- ---- 10.324 +.195 10.129 3250 ---- ---- ---- ---- 10.526 +.196 10.330 3275 ---- ---- ---- ---- 10.731 +.198 10.533 3300 ---- ---- ---- ---- 10.936 +.199 10.737 3325 ---- ---- ---- ---- 11.143 +.200 10.943 3350 ---- ---- ---- ---- 11.351 +.202 11.149 3375 ---- ---- ---- ---- 11.561 +.204 11.357 3400 ---- ---- ---- ---- 11.771 +.205 11.566 3425 ---- ---- ---- ---- 11.982 +.207 11.775 3450 ---- ---- ---- ---- 12.193 +.207 11.986 3475 ---- ---- ---- ---- 12.406 +.209 12.197 3500 ---- ---- ---- ---- 12.619 +.210 12.409 3525 ---- ---- ---- ---- 12.833 +.212 12.621 3550 ---- ---- ---- ---- 13.048 +.213 12.835 3575 ---- ---- ---- ---- 13.263 +.214 13.049 3600 ---- ---- ---- ---- 13.480 +.216 13.264 3625 ---- ---- ---- ---- 13.697 +.217 13.480 3650 ---- ---- ---- ---- 13.914 +.218 13.696 3675 ---- ---- ---- ---- 14.132 +.219 13.913 3700 ---- ---- ---- ---- 14.351 +.220 14.131 3725 ---- ---- ---- ---- 14.571 +.221 14.350 3750 ---- ---- ---- ---- 14.791 +.222 14.569 3775 ---- ---- ---- ---- 15.012 +.224 14.788 3800 ---- ---- ---- ---- 15.233 +.224 15.009 3825 ---- ---- ---- ---- 15.455 +.225 15.230 3850 ---- ---- ---- ---- 15.678 +.227 15.451 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.058 +.025 1.033 1050 ---- ---- ---- ---- 1.098 +.027 1.071 1075 ---- ---- ---- ---- 1.138 +.028 1.110 1100 ---- ---- ---- ---- 1.178 +.029 1.149 1125 ---- ---- ---- ---- 1.217 +.030 1.187 1150 ---- ---- ---- ---- 1.258 +.032 1.226 1175 ---- ---- ---- ---- 1.298 +.033 1.265 1200 ---- ---- ---- ---- 1.338 +.034 1.304 1225 ---- ---- ---- ---- 1.378 +.035 1.343 1250 ---- ---- ---- ---- 1.418 +.036 1.382 1275 ---- ---- ---- ---- 1.459 +.037 1.422 1300 ---- ---- ---- ---- 1.499 +.038 1.461 1325 ---- ---- ---- ---- 1.540 +.040 1.500 1350 ---- ---- ---- ---- 1.580 +.041 1.539 1375 ---- ---- ---- ---- 1.620 +.042 1.578 1400 ---- ---- ---- ---- 1.661 +.044 1.617 1425 ---- ---- ---- ---- 1.701 +.045 1.656 1450 ---- ---- ---- ---- 1.741 +.046 1.695 1475 ---- ---- ---- ---- 1.782 +.048 1.734 1500 ---- ---- ---- ---- 1.822 +.050 1.772 1525 ---- ---- ---- ---- 1.862 +.051 1.811 1550 ---- ---- ---- ---- 1.902 +.052 1.850 1575 ---- ---- ---- ---- 1.942 +.054 1.888 1600 ---- ---- ---- ---- 1.983 +.056 1.927 1625 ---- ---- ---- ---- 2.023 +.057 1.966 1650 ---- ---- ---- ---- 2.065 +.059 2.006 1675 ---- ---- ---- ---- 2.108 +.061 2.047 1700 ---- ---- ---- ---- 2.152 +.062 2.090 1725 ---- ---- ---- ---- 2.198 +.064 2.134 1750 ---- ---- ---- ---- 2.246 +.066 2.180 1775 ---- ---- ---- ---- 2.296 +.067 2.229 1800 ---- ---- ---- ---- 2.350 +.069 2.281 1825 ---- ---- ---- ---- 2.407 +.071 2.336 1850 ---- ---- ---- ---- 2.467 +.072 2.395 1875 ---- ---- ---- ---- 2.532 +.074 2.458 1900 ---- ---- ---- ---- 2.602 +.077 2.525 1925 ---- ---- ---- ---- 2.676 +.079 2.597 1950 ---- ---- ---- ---- 2.754 +.081 2.673 1975 ---- ---- ---- ---- 2.836 +.083 2.753 2000 ---- ---- ---- ---- 2.923 +.085 2.838 2025 ---- ---- ---- ---- 3.014 +.087 2.927 2050 ---- ---- ---- ---- 3.110 +.090 3.020 2075 ---- ---- ---- ---- 3.210 +.093 3.117 2100 ---- ---- ---- ---- 3.313 +.094 3.219 2125 ---- ---- ---- ---- 3.421 +.097 3.324 2150 ---- ---- ---- ---- 3.533 +.099 3.434 2175 ---- ---- ---- ---- 3.649 +.102 3.547 2200 ---- ---- ---- ---- 3.769 +.104 3.665 2225 ---- ---- ---- ---- 3.892 +.106 3.786 2250 ---- ---- ---- ---- 4.019 +.109 3.910 2275 ---- ---- ---- ---- 4.149 +.111 4.038 2300 ---- ---- ---- ---- 4.282 +.113 4.169 2325 ---- ---- ---- ---- 4.419 +.116 4.303 2350 ---- ---- ---- ---- 4.558 +.118 4.440 2375 ---- ---- ---- ---- 4.700 +.121 4.579 2400 ---- ---- ---- ---- 4.844 +.122 4.722 2425 ---- ---- ---- ---- 4.991 +.125 4.866 2450 ---- ---- ---- ---- 5.139 +.127 5.012 2475 ---- ---- ---- ---- 5.290 +.129 5.161 2500 ---- ---- ---- ---- 5.442 +.131 5.311 2525 ---- ---- ---- ---- 5.597 +.134 5.463 2550 ---- ---- ---- ---- 5.753 +.136 5.617 2575 ---- ---- ---- ---- 5.911 +.138 5.773 2600 ---- ---- ---- ---- 6.072 +.140 5.932 2625 ---- ---- ---- ---- 6.234 +.142 6.092 2650 ---- ---- ---- ---- 6.399 +.144 6.255 2675 ---- ---- ---- ---- 6.566 +.146 6.420 2700 ---- ---- ---- ---- 6.736 +.149 6.587 2725 ---- ---- ---- ---- 6.907 +.150 6.757 2750 ---- ---- ---- ---- 7.081 +.152 6.929 2775 ---- ---- ---- ---- 7.258 +.155 7.103 2800 ---- ---- ---- ---- 7.436 +.156 7.280 2825 ---- ---- ---- ---- 7.617 +.158 7.459 2850 ---- ---- ---- ---- 7.801 +.161 7.640 2875 ---- ---- ---- ---- 7.986 +.162 7.824 2900 ---- ---- ---- ---- 8.173 +.164 8.009 2925 ---- ---- ---- ---- 8.361 +.165 8.196 2950 ---- ---- ---- ---- 8.551 +.167 8.384 2975 ---- ---- ---- ---- 8.743 +.169 8.574 3000 ---- ---- ---- ---- 8.936 +.170 8.766 3025 ---- ---- ---- ---- 9.131 +.173 8.958 3050 ---- ---- ---- ---- 9.326 +.174 9.152 3075 ---- ---- ---- ---- 9.522 +.175 9.347 3100 ---- ---- ---- ---- 9.719 +.177 9.542 3125 ---- ---- ---- ---- 9.917 +.178 9.739 3150 ---- ---- ---- ---- 10.116 +.180 9.936 3175 ---- ---- ---- ---- 10.316 +.182 10.134 3200 ---- ---- ---- ---- 10.516 +.183 10.333 3225 ---- ---- ---- ---- 10.718 +.185 10.533 3250 ---- ---- ---- ---- 10.920 +.186 10.734 3275 ---- ---- ---- ---- 11.123 +.188 10.935 3300 ---- ---- ---- ---- 11.327 +.189 11.138 3325 ---- ---- ---- ---- 11.531 +.190 11.341 3350 ---- ---- ---- ---- 11.736 +.191 11.545 3375 ---- ---- ---- ---- 11.943 +.194 11.749 3400 ---- ---- ---- ---- 12.150 +.195 11.955 3425 ---- ---- ---- ---- 12.357 +.195 12.162 3450 ---- ---- ---- ---- 12.566 +.197 12.369 3475 ---- ---- ---- ---- 12.775 +.198 12.577 3500 ---- ---- ---- ---- 12.985 +.199 12.786 3525 ---- ---- ---- ---- 13.196 +.201 12.995 3550 ---- ---- ---- ---- 13.408 +.202 13.206 3575 ---- ---- ---- ---- 13.620 +.203 13.417 3600 ---- ---- ---- ---- 13.833 +.205 13.628 3625 ---- ---- ---- ---- 14.047 +.206 13.841 3650 ---- ---- ---- ---- 14.261 +.207 14.054 3675 ---- ---- ---- ---- 14.476 +.208 14.268 3700 ---- ---- ---- ---- 14.692 +.210 14.482 3725 ---- ---- ---- ---- 14.908 +.210 14.698 3750 ---- ---- ---- ---- 15.125 +.212 14.913 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.171 +.060 2.111 1700 ---- ---- ---- ---- 2.239 +.062 2.177 1725 ---- ---- ---- ---- 2.307 +.063 2.244 1750 ---- ---- ---- ---- 2.377 +.065 2.312 1775 ---- ---- ---- ---- 2.447 +.067 2.380 1800 ---- ---- ---- ---- 2.519 +.069 2.450 1825 ---- ---- ---- ---- 2.591 +.071 2.520 1850 ---- ---- ---- ---- 2.664 +.073 2.591 1875 ---- ---- ---- ---- 2.738 +.075 2.663 1900 ---- ---- ---- ---- 2.813 +.077 2.736 1925 ---- ---- ---- ---- 2.889 +.079 2.810 1950 ---- ---- ---- ---- 2.967 +.081 2.886 1975 ---- ---- ---- ---- 3.047 +.083 2.964 2000 ---- ---- ---- ---- 3.130 +.085 3.045 2025 ---- ---- ---- ---- 3.217 +.088 3.129 2050 ---- ---- ---- ---- 3.307 +.090 3.217 2075 ---- ---- ---- ---- 3.401 +.091 3.310 2100 ---- ---- ---- ---- 3.500 +.093 3.407 2125 ---- ---- ---- ---- 3.604 +.096 3.508 2150 ---- ---- ---- ---- 3.713 +.098 3.615 2175 ---- ---- ---- ---- 3.826 +.100 3.726 2200 ---- ---- ---- ---- 3.944 +.102 3.842 2225 ---- ---- ---- ---- 4.066 +.104 3.962 2250 ---- ---- ---- ---- 4.193 +.107 4.086 2275 ---- ---- ---- ---- 4.323 +.109 4.214 2300 ---- ---- ---- ---- 4.457 +.111 4.346 2325 ---- ---- ---- ---- 4.594 +.113 4.481 2350 ---- ---- ---- ---- 4.735 +.116 4.619 2375 ---- ---- ---- ---- 4.879 +.118 4.761 2400 ---- ---- ---- ---- 5.025 +.120 4.905 2425 ---- ---- ---- ---- 5.175 +.123 5.052 2450 ---- ---- ---- ---- 5.326 +.124 5.202 2475 ---- ---- ---- ---- 5.479 +.126 5.353 2500 ---- ---- ---- ---- 5.635 +.129 5.506 2525 ---- ---- ---- ---- 5.791 +.130 5.661 2550 ---- ---- ---- ---- 5.950 +.133 5.817 2575 ---- ---- ---- ---- 6.111 +.135 5.976 2600 ---- ---- ---- ---- 6.273 +.137 6.136 2625 ---- ---- ---- ---- 6.437 +.139 6.298 2650 ---- ---- ---- ---- 6.603 +.140 6.463 2675 ---- ---- ---- ---- 6.771 +.142 6.629 2700 ---- ---- ---- ---- 6.942 +.145 6.797 2725 ---- ---- ---- ---- 7.114 +.147 6.967 2750 ---- ---- ---- ---- 7.288 +.148 7.140 2775 ---- ---- ---- ---- 7.464 +.150 7.314 2800 ---- ---- ---- ---- 7.643 +.152 7.491 2825 ---- ---- ---- ---- 7.823 +.153 7.670 2850 ---- ---- ---- ---- 8.006 +.156 7.850 2875 ---- ---- ---- ---- 8.190 +.157 8.033 2900 ---- ---- ---- ---- 8.376 +.159 8.217 2925 ---- ---- ---- ---- 8.564 +.161 8.403 2950 ---- ---- ---- ---- 8.753 +.162 8.591 2975 ---- ---- ---- ---- 8.944 +.164 8.780 3000 ---- ---- ---- ---- 9.136 +.166 8.970 3025 ---- ---- ---- ---- 9.329 +.167 9.162 3050 ---- ---- ---- ---- 9.524 +.169 9.355 3075 ---- ---- ---- ---- 9.720 +.170 9.550 3100 ---- ---- ---- ---- 9.917 +.172 9.745 3125 ---- ---- ---- ---- 10.115 +.173 9.942 3150 ---- ---- ---- ---- 10.314 +.175 10.139 3175 ---- ---- ---- ---- 10.513 +.176 10.337 3200 ---- ---- ---- ---- 10.714 +.177 10.537 3225 ---- ---- ---- ---- 10.916 +.179 10.737 3250 ---- ---- ---- ---- 11.119 +.180 10.939 3275 ---- ---- ---- ---- 11.322 +.181 11.141 3300 ---- ---- ---- ---- 11.527 +.183 11.344 3325 ---- ---- ---- ---- 11.732 +.184 11.548 3350 ---- ---- ---- ---- 11.938 +.185 11.753 3375 ---- ---- ---- ---- 12.145 +.187 11.958 3400 ---- ---- ---- ---- 12.353 +.188 12.165 3425 ---- ---- ---- ---- 12.562 +.190 12.372 3450 ---- ---- ---- ---- 12.771 +.191 12.580 3475 ---- ---- ---- ---- 12.981 +.192 12.789 3500 ---- ---- ---- ---- 13.192 +.193 12.999 3525 ---- ---- ---- ---- 13.403 +.194 13.209 3550 ---- ---- ---- ---- 13.616 +.195 13.421 3575 ---- ---- ---- ---- 13.829 +.196 13.633 3600 ---- ---- ---- ---- 14.043 +.198 13.845 3625 ---- ---- ---- ---- 14.257 +.199 14.058 3650 ---- ---- ---- ---- 14.472 +.200 14.272 3675 ---- ---- ---- ---- 14.688 +.201 14.487 3700 ---- ---- ---- ---- 14.904 +.202 14.702 3725 ---- ---- ---- ---- 15.121 +.203 14.918 3750 ---- ---- ---- ---- 15.339 +.204 15.135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2612 2890 35704 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.648 -.421 5.069 1925 ---- ---- ---- ---- 4.399 -.421 4.820 1950 ---- ---- ---- ---- 4.150 -.421 4.571 1975 ---- ---- ---- ---- 3.902 -.420 4.322 2000 ---- ---- ---- ---- 3.654 -.421 4.075 2025 ---- ---- ---- ---- 3.407 -.420 3.827 2050 ---- ---- ---- ---- 3.162 -.419 3.581 2075 ---- ---- ---- ---- 2.917 -.419 3.336 2100 ---- ---- ---- ---- 2.675 -.417 3.092 2125 ---- ---- 2.356A 2.356A 2.436 -.415 2.851 2150 ---- 2.714B 2.123A 2.714B 2.200 -.412 2.612 2175 ---- 2.710B 1.896A 2.710B 1.971 -.407 2.378 2200 ---- 2.520B 1.676A 2.520B 1.748 -.400 2.148 2225 ---- 2.288B 1.466A 2.288B 1.535 -.390 1.925 2250 ---- 2.057B 1.269A 2.057B 1.333 -.377 1.710 2255 ---- 1.886B 1.303A 1.303A 1.294 -.375 1.669 2260 ---- 1.865B 1.267A 1.267A 1.256 -.371 1.627 2265 ---- 1.850B 1.231A 1.231A 1.219 -.367 1.586 2270 ---- 1.810B 1.195A 1.195A 1.181 -.365 1.546 2275 ---- 1.837B 1.087A 1.837B 1.145 -.361 1.506 2280 ---- 1.723B 1.126A 1.126A 1.109 -.357 1.466 2285 ---- 1.679B 1.092A 1.092A 1.074 -.353 1.427 2290 ---- 1.636B .986A .986A 1.040 -.349 1.389 2295 ---- 1.594B .954A .954A 1.006 -.345 1.351 2300 ---- 1.621B .919A 1.621B .973 -.340 1.313 2305 ---- 1.511B .890A .890A .940 -.336 1.276 2310 ---- 1.470B .860A .860A .908 -.332 1.240 2315 ---- 1.429B .830A .830A .877 -.327 1.204 2320 ---- 1.389B .801A .801A .847 -.322 1.169 2325 ---- 1.422B .771A 1.422B .817 -.317 1.134 2330 ---- 1.311B .743A .743A .788 -.312 1.100 2 2 2335 ---- 1.272B .716A .716A .760 -.307 1.067 1 1 2340 ---- 1.234B .690A 1.040B .733 -.301 1.034 1 1 2345 ---- 1.196B .665A 1.036B .706 -.296 1.002 2 2 2350 ---- 1.231B .640A .640A .680 -.291 .971 2355 ---- 1.120B .614A .614A .654 -.286 .940 2360 ---- 1.085B .591A .591A .630 -.279 .909 2365 ---- 1.053B .568A .568A .606 -.274 .880 2370 ---- 1.046B .545A .545A .582 -.269 .851 2375 ---- 1.057B .524A .524A .560 -.263 .823 2380 ---- 1.024B .504A .504A .538 -.257 .795 2385 ---- .991B .484A .484A .517 -.251 .768 2390 ---- .959B .463A .463A .496 -.246 .742 12 2395 ---- .928B .444A .444A .477 -.239 .716 2400 .437 .898B .427A .427A .458 -.233 15 .691 1 2405 ---- .867B .409A .409A .439 -.228 .667 2410 ---- .838B .391A .391A .421 -.222 .643 25 25 2415 ---- .811B .374A .374A .404 -.216 .620 2420 ---- .783B .358A .358A .387 -.211 2 .598 2425 ---- .756B .344A .344A .371 -.205 .576 3 3 2430 ---- .728B .329A .329A .356 -.199 .555 2435 ---- .702B .314A .314A .341 -.194 .535 2440 ---- .677B .301A .301A .327 -.188 .515 2 2445 ---- .652B .287A .287A .313 -.182 .495 7 2450 .599 .629B .274A .274A .300 -.177 2 .477 5 5 2455 ---- .606B .262A .262A .287 -.172 .459 1 1 2460 ---- .582B .252A .252A .275 -.166 .441 2465 ---- .561B .241A .241A .263 -.161 .424 6 2470 ---- .539B .230A .230A .252 -.156 .408 2475 ---- .518B .221A .221A .241 -.151 1 .392 7 7 2480 ---- .498B .211A .211A .230 -.147 1 .377 10 2485 .432 .479B .203A .479B .220 -.142 7 .362 11 2490 ---- .461B .194A .194A .211 -.137 .348 2495 ---- .442B .186A .186A .202 -.132 .334 2500 .276 .425B .178A .178A .193 -.128 5 .321 8 2505 ---- .408B .171A .171A .185 -.123 .308 2510 ---- .391B .164A .164A .177 -.119 .296 2515 ---- .375B .157A .157A .169 -.115 .284 2520 ---- .360B .150A .150A .162 -.111 .273 2525 ---- .345B .144A .144A .155 -.107 1 .262 2530 ---- .331B .138A .138A .148 -.103 .251 2535 ---- .317B .132A .132A .142 -.099 .241 2550 ---- .283B .117A .117A .124 -.089 1 .213 3 200 2575 ---- .228B .095A .095A .100 -.073 .173 11 2600 ---- .184B .077A .077A .080 -.061 1 .141 2 2625 ---- .148B .062A .062A .065 -.050 .115 1 2650 ---- .120B .052A .052A .053 -.041 .094 2675 ---- .096B .043A .096B .043 -.034 .077 22 2700 ---- .079B .036A .078B .035 -.028 .063 23 2725 ---- .063B .030A .063B .029 -.023 .052 2750 ---- .051B .025A .051B .024 -.019 .043 2775 ---- .042B .023A .042B .020 -.016 .036 2800 ---- .034B .020A .034B .017 -.013 .030 2825 ---- .028B .018A .028B .014 -.011 .025 2850 ---- .023B .016A .023B .012 -.009 .021 2875 ---- .019B .014A .019B .010 -.008 .018 2900 ---- .016B .013A .016B .009 -.006 .015 2925 ---- ---- .012A .012A .008 -.005 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 50 363 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .007 UNCH .007 1975 ---- ---- ---- ---- .009 UNCH .009 2000 ---- ---- ---- ---- .011 UNCH .011 2025 ---- ---- .013A .013A .014 UNCH .014 2050 ---- ---- .015A .015A .018 UNCH .018 2075 ---- ---- .018A .018A .024 +.002 .022 2100 ---- .031B .021A .021A .032 +.003 .029 2125 ---- .042B .025A .025A .042 +.005 1 .037 2 2150 ---- .058B .030A .030A .056 +.008 1 .048 2 2175 ---- .080B .038A .038A .076 +.013 .063 2 2200 ---- .109B .049A .049A .104 +.021 .083 2225 ---- .149B .064A .064A .140 +.030 1 .110 2250 ---- .201B .086A .086A .188 +.043 .145 2255 ---- .213B .091A .091A .199 +.046 .153 4 2260 ---- .226B .096A .096A .211 +.049 .162 2265 ---- .239B .102A .102A .223 +.052 .171 2270 ---- .253B .108A .108A .236 +.056 1 .180 2275 ---- .267B .114A .114A .250 +.060 .190 1 2 2280 ---- .282B .121A .121A .264 +.064 .200 2 2285 .148 .296B .128A .128A .278 +.067 1 .211 2290 .156 .312B .136A .169A .294 +.071 16 .223 2295 .165 .329B .144A .144A .310 +.075 2 .235 2300 .176 .347B .152A .347B .327 +.080 444 .247 400 2305 .186 .366B .161A .366B .344 +.084 25 .260 2310 .195 .385B .170A .170A .362 +.088 1 .274 14 2315 ---- .405B .180A .180A .381 +.093 .288 10 2320 ---- .426B .190A .190A .401 +.099 .302 20 2325 ---- .448B .201A .201A .421 +.103 .318 2330 ---- .470B .212A .212A .442 +.108 .334 2335 ---- .493B .223A .223A .464 +.114 .350 7 2340 ---- .517B .236A .236A .486 +.119 1 .367 2345 .365 .541B .247A .541B .509 +.124 12 .385 2350 ---- .566B .261A .261A .533 +.129 .404 2355 ---- .591B .274A .274A .557 +.134 .423 2360 ---- .618B .289A .289A .583 +.141 .442 2365 ---- .644B .304A .304A .609 +.146 .463 12 2370 ---- .671B .318A .318A .635 +.151 .484 2375 ---- .700B .334A .334A .663 +.158 .505 2380 .479 .729B .351A .729B .691 +.163 1 .528 2385 ---- .758B .369A .369A .720 +.169 .551 2390 ---- .789B .387A .387A .749 +.175 .574 12 2395 ---- .820B .406A .406A .779 +.181 .598 2400 ---- .852B .425A .425A .810 +.187 .623 7 2405 ---- .884B .446A .446A .841 +.192 .649 3 2410 ---- .918B .466A .466A .873 +.198 .675 2415 ---- .952B .488A .488A .906 +.204 .702 2420 .980 .986B .509A .966 .939 +.209 4 .730 3 3 2425 .780 1.020B .538A 1.020B .973 +.215 1 .758 1 1 2430 ---- 1.057B .562A .562A 1.008 +.221 .787 2435 ---- 1.093B .584A .584A 1.043 +.227 .816 2440 1.012 1.119B .610A 1.001A 1.078 +.232 2 .846 2445 .879 1.119B .634A .634A 1.114 +.237 4 .877 2450 .718 1.203B .661A 1.203B 1.151 +.243 3 .908 1 3 2455 ---- 1.170B .688A .688A 1.188 +.248 .940 2460 ---- 1.209B .715A .715A 1.226 +.254 .972 2465 ---- 1.248B .743A .743A 1.264 +.259 1.005 2470 ---- 1.288B .773A .773A 1.303 +.264 1.039 2475 ---- 1.399B .800A .800A 1.342 +.269 1.073 2480 ---- 1.369B .830A .830A 1.382 +.274 1.108 2485 ---- 1.410B .861A .861A 1.422 +.279 1.143 2490 ---- 1.452B .893A .893A 1.462 +.283 1.179 2495 1.217 1.493B .923A .923A 1.503 +.288 8 1.215 2500 ---- 1.607B .954A .954A 1.544 +.292 1.252 2505 ---- 1.579B .990A .990A 1.586 +.297 1.289 2510 ---- 1.621B 1.023A 1.023A 1.627 +.301 1.326 2515 ---- 1.664B 1.057A 1.057A 1.670 +.306 1.364 2520 ---- 1.709B 1.091A 1.091A 1.712 +.309 1.403 2525 ---- 1.823B 1.124A 1.124A 1.755 +.313 1.442 2530 ---- 1.797B 1.162A 1.162A 1.798 +.317 1.481 2535 ---- 1.840B 1.198A 1.198A 1.842 +.321 1.521 2550 ---- 2.046B 1.309A 1.309A 1.974 +.331 1.643 2575 ---- 2.273B 1.504A 1.504A 2.200 +.347 1.853 2600 ---- 2.506B 1.708A 1.708A 2.430 +.360 2.070 2625 ---- 2.742B 1.924A 1.924A 2.664 +.371 2.293 2650 ---- 2.981B 2.143A 2.143A 2.902 +.380 2.522 1 1 2675 ---- 3.222B 2.371A 2.371A 3.142 +.387 2.755 2700 ---- 3.304B 2.599A 2.599A 3.384 +.393 2.991 2725 ---- 3.324B 2.836A 2.836A 3.628 +.399 3.229 2750 ---- ---- 3.071A 3.071A 3.873 +.403 3.470 2775 ---- ---- 3.312A 3.312A 4.119 +.406 3.713 2800 ---- ---- ---- ---- 4.365 +.408 3.957 2825 ---- ---- ---- ---- 4.613 +.411 4.202 2850 ---- ---- ---- ---- 4.860 +.412 4.448 2875 ---- ---- ---- ---- 5.109 +.414 4.695 2900 ---- ---- ---- ---- 5.357 +.415 4.942 2925 ---- ---- ---- ---- 5.606 +.416 5.190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 529 7 507 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1900 ---- ---- ---- ---- 4.650 ---- ---- 1925 ---- ---- ---- ---- 4.403 -.420 4.823 1950 ---- ---- ---- ---- 4.156 -.419 4.575 1975 ---- ---- ---- ---- 3.910 -.419 4.329 2000 ---- ---- ---- ---- 3.665 -.418 4.083 2025 ---- ---- ---- ---- 3.421 -.417 3.838 2050 ---- ---- ---- ---- 3.180 -.414 3.594 2075 ---- ---- 2.860A 2.860A 2.940 -.412 3.352 2100 ---- ---- 2.626A 2.626A 2.704 -.409 3.113 2125 ---- 3.216B 2.396A 3.216B 2.472 -.404 2.876 2150 ---- 3.028B 2.171A 3.028B 2.245 -.398 2.643 2175 ---- 2.793B 1.954A 2.793B 2.024 -.391 2.415 2200 ---- 2.560B 1.745A 2.560B 1.812 -.381 2.193 2225 ---- 2.335B 1.546A 2.335B 1.609 -.369 1.978 2250 ---- 2.116B 1.358A 2.116B 1.417 -.355 1.772 2275 ---- 1.906B 1.184A 1.905B 1.238 -.338 1.576 2300 ---- 1.705B 1.025A 1.705B 1.073 -.319 1.392 2305 ---- ---- ---- 1.280A 1.042 ---- ---- 2310 ---- ---- ---- 1.246A 1.011 ---- ---- 2315 ---- ---- ---- 1.213A .981 ---- ---- 2320 ---- ---- ---- .907A .951 ---- ---- 2325 ---- 1.512B .879A 1.512B .923 -.298 1.221 2330 ---- ---- ---- .852A .894 ---- ---- 2335 ---- ---- .825A .825A .867 -.289 1.156 2340 ---- ---- .799A .799A .840 -.284 1.124 2345 ---- ---- .773A .773A .813 -.280 1.093 2350 ---- 1.332B .749A 1.332B .787 -.276 1.063 2355 ---- ---- .725A .725A .762 -.271 1.033 2360 ---- ---- .700A .700A .738 -.266 1.004 2365 ---- ---- .677A .677A .714 -.261 .975 2370 ---- ---- .655A .655A .690 -.257 .947 2375 .814 1.164B .633A .633A .668 -.252 1 .920 2380 ---- .960B .612A .960B .645 -.248 .893 2385 ---- .959B .591A .959B .624 -.242 .866 2390 ---- .966B .571A .966B .603 -.238 .841 2395 ---- .979B .551A .979B .583 -.232 .815 2400 .661 1.008B .532A .532A .563 -.228 3 .791 2405 ---- .972B .514A .514A .544 -.223 .767 2410 ---- .950B .496A .496A .525 -.218 .743 2415 ---- .922B .479A .479A .507 -.213 .720 2420 ---- .895B .461A .461A .489 -.209 .698 2425 ---- .868B .446A .446A .472 -.204 .676 300 300 2430 ---- .841B .430A .430A .456 -.199 .655 2435 ---- .816B .414A .414A .440 -.194 .634 2440 .412 .790B .399A .412 .424 -.190 1 .614 2445 ---- .765B .386A .386A .409 -.185 .594 2450 .595 .741B .372A .600B .395 -.180 1 .575 2455 ---- .718B .358A .358A .381 -.176 .557 2460 ---- .696B .346A .346A .367 -.172 .539 2465 ---- .674B .330A .330A .354 -.167 .521 2470 ---- .653B .319A .319A .341 -.163 .504 2475 ---- .631B .308A .308A .329 -.158 .487 2480 ---- .611B .297A .297A .317 -.154 .471 2485 ---- .591B .286A .286A .306 -.150 .456 2490 ---- .572B .276A .276A .295 -.146 .441 2495 ---- .553B .266A .266A .284 -.142 .426 2500 ---- .535B .257A .257A .274 -.138 .412 2505 ---- .517B .248A .248A .264 -.134 .398 2510 ---- .500B .239A .239A .255 -.130 .385 2515 ---- .483B .231A .231A .245 -.127 .372 2520 ---- .466B .223A .223A .237 -.122 .359 2525 ---- .451B .215A .215A .228 -.119 .347 2530 ---- .436B .207A .207A .220 -.115 .335 2535 ---- .421B .200A .200A .212 -.112 .324 2550 ---- .378B .180A .180A .190 -.102 .292 2575 ---- .319B .151A .151A .159 -.087 .246 2600 ---- .267B .128A .128A .133 -.074 .207 2625 ---- .223B .109A .109A .111 -.063 .174 2650 ---- .188B .092A .092A .094 -.053 .147 2675 ---- .157B .079A .079A .079 -.046 .125 2700 ---- .133B .068A .068A .067 -.039 .106 2725 ---- .112B .059A .112B .057 -.033 .090 2750 ---- .095B .050A .095B .049 -.028 .077 2775 ---- .081B .044A .081B .042 -.024 .066 2800 .040 .069B .039A .039A .036 -.021 2 .057 2 2 2825 ---- .059B .034A .059B .031 -.018 .049 2850 ---- .051B .030A .051B .027 -.016 .043 2875 ---- .043B .027A .043B .024 -.013 .037 2900 ---- .037B .024A .037B .021 -.012 .033 2925 ---- .032B .022A .032B .018 -.011 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 302 302 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1900 ---- ---- ---- .014A .009 ---- ---- 1925 ---- ---- ---- ---- .012 +.001 .011 1950 ---- ---- ---- ---- .015 +.001 .014 1975 ---- ---- ---- ---- .019 +.002 .017 2000 ---- ---- ---- ---- .024 +.003 .021 2025 ---- .030B .025A .025A .030 +.004 .026 2050 ---- .038B .029A .029A .038 +.005 .033 2075 ---- .049B .034A .034A .049 +.008 .041 2100 ---- .063B .040A .040A .062 +.011 .051 2125 ---- .081B .049A .049A .080 +.016 .064 2150 ---- .105B .060A .060A .102 +.022 .080 2175 ---- .138B .075A .075A .131 +.029 .102 2200 ---- .178B .094A .094A .168 +.039 .129 2225 ---- .228B .118A .118A .215 +.051 .164 14 14 2250 .169 .291B .148A .149A .273 +.065 6 .208 2275 .209 .365B .187A .365B .343 +.082 3 .261 2300 .261 .454B .236A .454B .427 +.100 448 .327 2305 .275 .474B .275 .248A .446 ---- 1 ---- 2310 .293 .494B .293 .494B .465 ---- 3 ---- 2315 .299 .514B .299 .514B .485 ---- 2 ---- 2320 ---- ---- ---- .282A .505 ---- ---- 2325 .328 .557B .295A .557B .526 +.121 20 .405 2330 ---- ---- ---- .307A .548 ---- ---- 2335 ---- .602B .321A .321A .570 +.130 .440 2340 ---- .626B .335A .335A .593 +.135 .458 2345 ---- .650B .349A .349A .617 +.140 .477 2350 ---- .675B .364A .364A .641 +.145 .496 2355 ---- .701B .379A .379A .665 +.149 .516 2360 ---- .726B .397A .397A .691 +.154 .537 2365 ---- .752B .412A .412A .717 +.159 .558 2370 ---- .779B .429A .429A .743 +.163 .580 2375 ---- .807B .447A .447A .770 +.168 .602 2380 ---- .835B .464A .464A .798 +.173 .625 2385 ---- .864B .483A .483A .826 +.177 .649 2390 ---- .894B .502A .502A .855 +.182 .673 2395 ---- .924B .522A .522A .885 +.187 .698 2400 ---- .955B .542A .542A .915 +.192 .723 43 43 2405 ---- .986B .563A .563A .946 +.197 .749 2410 ---- 1.017B .584A .584A .977 +.202 .775 2415 ---- 1.050B .606A .606A 1.009 +.207 .802 2420 ---- 1.016B .631A .631A 1.041 +.212 .829 2425 ---- 1.117B .653A .653A 1.074 +.216 .858 2430 ---- 1.018B .676A .676A 1.107 +.221 .886 2435 ---- 1.024B .700A .700A 1.141 +.226 .915 2440 ---- 1.021B .725A .725A 1.175 +.230 .945 2445 ---- 1.028B .751A .751A 1.210 +.235 .975 2450 ---- 1.293B .777A .777A 1.246 +.240 1.006 2455 ---- ---- .803A .803A 1.282 +.245 1.037 12 12 2460 ---- ---- .831A .831A 1.318 +.249 1.069 2465 ---- ---- .858A .858A 1.355 +.253 1.102 2470 ---- ---- .886A .886A 1.392 +.258 1.134 2475 ---- 1.481B .915A .915A 1.430 +.262 1.168 2480 ---- ---- .944A .944A 1.468 +.266 1.202 2485 ---- ---- .974A .974A 1.506 +.270 1.236 2490 ---- ---- 1.004A 1.004A 1.545 +.274 1.271 2495 ---- ---- 1.035A 1.035A 1.584 +.278 1.306 2500 ---- 1.680B 1.066A 1.066A 1.624 +.283 1.341 2505 ---- ---- 1.098A 1.098A 1.664 +.286 1.378 2510 ---- ---- ---- ---- 1.704 +.290 1.414 2515 ---- ---- ---- ---- 1.745 +.294 1.451 2520 ---- ---- ---- ---- 1.786 +.298 1.488 2525 ---- 1.888B 1.231A 1.231A 1.827 +.301 1.526 2530 ---- ---- ---- ---- 1.869 +.305 1.564 2535 ---- ---- ---- ---- 1.911 +.308 1.603 2550 ---- 2.104B 1.408A 1.408A 2.039 +.318 1.721 2575 ---- 2.325B 1.596A 1.596A 2.257 +.333 1.924 2600 ---- 2.552B 1.793A 1.793A 2.481 +.346 2.135 2625 ---- 2.783B 2.000A 2.000A 2.709 +.357 2.352 2650 ---- 3.017B 2.211A 2.211A 2.941 +.367 2.574 2675 ---- 3.253B 2.430A 2.430A 3.176 +.375 2.801 2700 ---- 3.492B 2.654A 2.654A 3.413 +.381 3.032 2725 ---- 3.733B 2.884A 2.884A 3.653 +.387 3.266 2750 ---- 3.975B 3.115A 3.115A 3.895 +.393 3.502 2775 ---- 4.010B 3.350A 3.350A 4.137 +.396 3.741 2800 ---- 4.056B 3.589A 3.589A 4.381 +.400 3.981 2825 ---- ---- 3.827A 3.827A 4.626 +.403 4.223 2850 ---- ---- 4.068A 4.068A 4.872 +.405 4.467 2875 ---- ---- ---- ---- 5.119 +.408 4.711 2900 ---- ---- ---- ---- 5.366 +.410 4.956 2925 ---- ---- ---- ---- 5.613 +.411 5.202 TOTAL EST.VOL VOLUME OPEN INT TOTAL 483 69 69 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.148 -.420 5.568 1875 ---- ---- ---- ---- 4.898 -.420 5.318 1900 ---- ---- ---- ---- 4.648 -.420 5.068 1925 ---- ---- ---- ---- 4.398 -.420 4.818 1950 ---- ---- ---- ---- 4.148 -.420 4.568 1975 ---- ---- ---- ---- 3.898 -.420 4.318 2000 ---- ---- ---- ---- 3.648 -.420 4.068 2025 ---- ---- ---- ---- 3.398 -.420 3.818 2050 ---- ---- ---- ---- 3.148 -.420 3.568 2075 ---- ---- ---- ---- 2.898 -.420 3.318 2100 ---- ---- ---- ---- 2.648 -.420 3.068 2125 ---- ---- ---- ---- 2.398 -.421 2.819 2150 ---- ---- ---- ---- 2.148 -.421 2.569 2 2175 ---- ---- ---- ---- 1.898 -.420 2.318 2200 ---- ---- ---- ---- 1.650 -.419 2.069 1 2225 ---- ---- ---- ---- 1.402 -.419 1.821 2240 ---- ---- ---- ---- 1.255 -.418 1.673 2245 ---- ---- ---- ---- 1.206 -.418 1.624 2250 ---- ---- 1.074A 1.074A 1.158 -.417 1.575 2255 ---- ---- ---- ---- 1.109 -.417 1.526 2260 ---- ---- ---- ---- 1.061 -.417 1.478 2265 ---- ---- ---- ---- 1.013 -.416 1.429 2270 ---- ---- ---- ---- .966 -.415 1.381 2275 ---- ---- .839A .839A .919 -.414 1.333 2 2 2280 ---- ---- ---- ---- .872 -.413 1.285 2285 ---- ---- .792A .792A .826 -.412 1.238 2290 ---- ---- .750A .750A .780 -.411 1.191 2295 ---- ---- .708A .708A .735 -.409 1.144 2300 ---- 1.276B .620A 1.276B .691 -.406 1.097 4 2 2305 ---- ---- .626A .626A .648 -.403 1.051 2310 ---- ---- .588A .588A .606 -.400 1.006 2315 ---- ---- .550A .550A .565 -.396 .961 2320 ---- ---- .514A .514A .526 -.390 .916 2325 1.104 1.197B .427A .718B .488 -.385 2 .873 1 1 2330 ---- ---- .394A .394A .451 -.378 .829 2335 ---- ---- .362A .362A .416 -.371 .787 2340 ---- .853B .331A .331A .382 -.363 .745 9 9 2345 ---- .828B .300A .300A .350 -.354 .704 1 2350 .603 1.005B .272A .274A .320 -.344 4 .664 1 6 2355 ---- .825B .247A .247A .292 -.333 .625 2 2360 .317 .809B .222A .257B .265 -.323 22 .588 9 9 2365 .203 .776B .199A .204B .240 -.311 1 .551 2370 .203 .770B .179A .181A .216 -.299 3 .515 2375 .682 .778B .160A .162A .194 -.287 44 .481 1 3 2380 ---- .678B .143A .457B .174 -.274 .448 7 2385 ---- .636B .128A .128A .155 -.262 .417 2 2390 ---- .586B .112A .112A .138 -.249 .387 2 2395 ---- .543B .099A .099A .123 -.235 .358 12 2400 .250 .567B .088 .088 .109 -.222 44 .331 171 2405 .425 .462B .079A .079A .096 -.209 1 .305 1 2410 .391 .451B .072A .086B .085 -.196 15 .281 4 2415 ---- .427B .064A .064A .075 -.183 .258 2420 .060 .417B .057A .060 .067 -.170 24 .237 20 25 2425 .068 .388B .051 .059B .059 -.158 2 .217 100 100 2430 .200 .352B .046A .046A .052 -.147 5 .199 2 2435 .222 .326B .041A .325B .047 -.135 50 .182 7 2440 ---- .299B .037A .037A .041 -.125 .166 1 2445 .225 .272B .034A .034A .037 -.114 3 .151 2450 .134 .246B .028 .028 .033 -.104 181 .137 7 315 2455 ---- .224B .027A .027A .030 -.095 .125 2460 ---- .201B .025A .025A .027 -.087 .114 10 2465 .026 .182B .022A .023 .024 -.079 21 .103 1 15 2470 ---- .163B .021A .021A .022 -.072 .094 18 2475 .127 .146B .019A .019A .020 -.065 133 .085 141 419 2480 .105 .131B .017A .131B .018 -.059 4 .077 23 43 2485 .094 .118B .015A .118B .016 -.054 4 .070 6 8 2490 .013 .107B .013 .013 .015 -.049 2 .064 1 2495 ---- .096B .013A .013A .013 -.045 .058 2500 .057 .086B .012A .012A .012 -.041 18 .053 19 123 2505 .020 .077B .011A .013B .011 -.037 12 .048 10 10 2510 .024 .070B .010A .010A .010 -.033 31 .043 31 36 2515 .011 .062B .009A .009A .009 -.030 4 .039 5 15 2520 ---- .055B .008A .008A .008 -.028 .036 13 2525 ---- .050B .008A .050B .008 -.025 .033 4 22 2530 ---- .045B .007A .045B .007 -.023 .030 2535 .020 .040B .007A .007A .006 -.021 1 .027 2550 .027 .028B .004A .004A .005 -.016 3 .021 8 186 2575 .016 .016 .004A .004A .003 -.010 2 .013 8 25 2600 ---- ---- .003A .003A .002 -.007 .009 6 7 2625 ---- ---- .002A .002A .002 -.004 .006 9 21 2650 .001 .001 .001 .001 .001 -.003 1 .004 1 13 2675 ---- ---- .001A .001A .001 -.002 .003 4 2700 .001 .001 .001 .001 .001 -.001 35 .002 35 2725 .001 .001 .001 .001 .001 UNCH 20 .001 20 2750 .001 .001 .001 .001 .001 UNCH 8 .001 31 2775 .001 .001 .001 .001 .001 UNCH 16 .001 2 18 2800 ---- ---- ---- ---- .001 UNCH .001 10 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 716 428 1790 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 40 .001 2 40 2100 .001 .001 .001 .001 .001 UNCH 11 .001 43 2125 ---- ---- ---- ---- .001 UNCH .001 8 2150 ---- ---- ---- ---- .001 UNCH .001 19 2175 .001 .001 .001 .001 .001 UNCH 5 .001 19 2200 .006 .006 .002 .005 .003 +.001 28 .002 8 11 2225 .005 .007 .003A .007 .005 +.001 6 .004 1 21 2240 ---- .007B .003A .003A .008 +.002 .006 2245 ---- .009B .004A .004A .009 +.002 .007 1 2250 ---- .011B .004A .004A .011 +.003 .008 3 7 2255 ---- .012B .005A .005A .012 +.003 .009 2260 ---- .015B .005A .005A .014 +.004 .010 2265 ---- .018B .006A .006A .016 +.004 .012 21 21 2270 ---- .021B .006A .006A .019 +.006 .013 6 2275 ---- .025B .007A .007A .022 +.007 .015 28 2280 .026 .030B .007A .026 .025 +.007 2 .018 9 2285 .010 .035B .008A .031B .029 +.009 4 .020 3 2290 .015 .041B .009A .009A .033 +.010 2 .023 1 4 2295 ---- .048B .010A .010A .038 +.012 .026 8 2300 .054 .057 .011A .057 .044 +.014 164 .030 1 7 2305 ---- .064B .011A .011A .051 +.017 .034 3 2310 ---- .074B .012A .012A .059 +.021 .038 8 2315 .076 .085B .013A .077B .068 +.025 28 .043 8 2320 ---- .098B .014A .014A .079 +.030 .049 3 2325 .021 .111B .016A .111B .091 +.036 5 .055 2 2 2330 ---- .127B .017A .017A .104 +.042 3 .062 10 10 2335 ---- .143B .019A .019A .119 +.050 1 .069 13 2340 .140 .162B .022A .158A .135 +.058 46 .077 18 2345 ---- .183B .024A .024A .153 +.066 .087 10 14 2350 .049 .205B .027A .205B .173 +.076 112 .097 23 108 2355 ---- .229B .030A .030A .195 +.087 .108 2360 ---- .255B .034A .034A .218 +.098 .120 6 2365 .188 .283B .039A .186A .243 +.110 2 .133 1 2 2370 .060 .312B .044A .312B .269 +.121 7 .148 1 5 2375 ---- .343B .049A .049A .297 +.134 .163 1 3 2380 .120 .375B .055A .055A .327 +.147 2 .180 7 2385 ---- .409B .062A .062A .358 +.159 .199 10 13 2390 .170 .438B .070A .437B .391 +.172 52 .219 69 66 2395 ---- .475B .079A .079A .426 +.186 .240 11 2400 .204 .523B .089A .523B .462 +.199 112 .263 264 97 2405 ---- .553B .102A .102A .499 +.212 .287 4 2 2410 ---- .594B .115A .115A .538 +.225 2 .313 6 2415 .198 .636B .129A .556A .578 +.238 60 .340 20 20 2420 ---- .679B .144A .144A .620 +.251 3 .369 22 2425 .250 .738B .161A .738B .662 +.263 10 .399 1 108 2430 ---- .733B .182A .182A .705 +.274 4 .431 11 12 2435 ---- .763B .203A .203A .750 +.287 .463 2 2440 ---- .762B .224A .224A .794 +.296 .498 12 15 2445 ---- .752B .246A .246A .840 +.307 .533 2 2450 .545 .966B .271A .852A .886 +.317 4 .569 9 11 2455 ---- .782B .299A .299A .933 +.326 .607 2460 ---- .787B .326A .326A .980 +.334 .646 2 2465 ---- .793B .357A .357A 1.027 +.342 .685 2470 ---- .755B .390A .390A 1.075 +.349 .726 2475 .556 1.205B .420A .420A 1.123 +.356 1 .767 2480 ---- ---- .457A .457A 1.171 +.362 .809 2485 ---- ---- .553A .553A 1.219 +.367 .852 2490 ---- ---- .591A .591A 1.268 +.373 .895 2495 ---- ---- .629A .629A 1.316 +.376 .940 2500 ---- 1.224B .606A .606A 1.365 +.381 .984 1 1 2505 ---- ---- .710A .710A 1.414 +.385 1.029 2510 ---- ---- .752A .752A 1.463 +.388 1.075 2515 ---- ---- .794A .794A 1.512 +.391 1.121 2520 ---- ---- .840A .840A 1.561 +.393 1.168 6 6 2525 ---- 1.233B .819A .819A 1.611 +.397 1.214 2530 ---- ---- .927A .927A 1.660 +.399 1.261 2535 ---- ---- ---- ---- 1.709 +.400 1.309 2550 1.107 1.242 1.047A 1.241A 1.858 +.406 4 1.452 1 2 2575 1.357 1.357 1.284A 1.374B 2.106 +.411 2 1.695 8 7 2600 ---- ---- ---- ---- 2.355 +.415 1.940 1 2625 ---- ---- ---- ---- 2.605 +.418 2.187 2 2650 ---- ---- ---- ---- 2.854 +.418 2.436 2675 ---- ---- ---- ---- 3.104 +.420 2.684 2700 ---- ---- ---- ---- 3.354 +.421 2.933 2725 ---- ---- ---- ---- 3.604 +.421 3.183 2750 ---- ---- ---- ---- 3.854 +.422 3.432 2775 ---- ---- ---- ---- 4.104 +.422 3.682 2800 ---- ---- ---- ---- 4.354 +.422 3.932 2825 ---- ---- ---- ---- 4.604 +.422 4.182 2850 ---- ---- ---- ---- 4.854 +.422 4.432 2875 ---- ---- ---- ---- 5.104 +.422 4.682 2900 ---- ---- ---- ---- 5.354 +.422 4.932 2925 ---- ---- ---- ---- 5.604 +.422 5.182 TOTAL EST.VOL VOLUME OPEN INT TOTAL 722 501 874 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.647 -.421 5.068 1925 ---- ---- ---- ---- 4.397 -.421 4.818 1950 ---- ---- ---- ---- 4.147 -.421 4.568 1975 ---- ---- ---- ---- 3.897 -.421 4.318 2000 ---- ---- ---- ---- 3.647 -.421 4.068 2025 ---- ---- ---- ---- 3.397 -.421 3.818 2050 ---- ---- ---- ---- 3.148 -.420 3.568 2075 ---- ---- ---- ---- 2.899 -.420 3.319 2100 ---- ---- ---- ---- 2.651 -.420 3.071 2125 ---- ---- ---- ---- 2.405 -.419 2.824 2150 ---- ---- ---- ---- 2.161 -.417 2.578 2175 ---- ---- 1.839A 1.839A 1.920 -.415 2.335 2200 ---- ---- 1.605A 1.605A 1.684 -.410 2.094 2225 ---- 2.033B 1.377A 2.033B 1.455 -.403 1.858 2240 ---- ---- 1.301A 1.301A 1.321 -.398 1.719 2245 ---- ---- 1.258A 1.258A 1.278 -.395 1.673 2250 ---- 1.986B 1.159A 1.986B 1.235 -.393 1.628 2255 ---- ---- 1.174A 1.174A 1.192 -.390 1.582 2260 ---- ---- 1.133A 1.133A 1.150 -.388 1.538 2265 ---- ---- 1.093A 1.093A 1.108 -.385 1.493 2270 ---- ---- 1.053A 1.053A 1.067 -.382 1.449 2275 ---- 1.767B .957A 1.767B 1.027 -.378 1.405 2280 ---- 1.366B .976A .976A .987 -.375 1.362 2285 ---- 1.373B .938A .938A .948 -.371 1.319 2290 ---- 1.408B .901A .901A .910 -.367 1.277 2295 ---- 1.434B .866A .866A .873 -.362 1.235 2300 ---- 1.536B .774A 1.536B .836 -.358 1.194 2305 ---- 1.405B .742A .742A .800 -.353 1.153 2310 ---- 1.392B .710A .710A .765 -.348 1.113 2315 ---- 1.348B .678A .678A .731 -.343 1.074 2320 ---- 1.304B .647A .647A .697 -.338 1.035 2325 .654 1.313B .612A .684B .665 -.332 2 .997 2330 ---- 1.218B .582A .582A .634 -.326 .960 2335 ---- 1.176B .555A .555A .603 -.320 .923 2340 ---- 1.134B .527A .527A .574 -.313 .887 2345 .595 1.093B .500A .500A .545 -.307 2 .852 2350 ---- 1.105B .474A .474A .518 -.300 .818 2355 .546 1.013B .449A .449A .491 -.294 3 .785 2360 .613 .973B .423A .423A .466 -.286 3 .752 2365 ---- .935B .402A .767B .441 -.279 .720 2370 ---- .893B .379A .768B .418 -.271 .689 2375 .453 .909B .358A .358A .395 -.264 5 .659 2380 ---- .818B .338A .338A .374 -.256 .630 2385 ---- .786B .318A .784B .353 -.249 .602 2390 ---- .774B .300A .300A .334 -.241 .575 2395 ---- .766B .283A .283A .315 -.233 .548 2400 ---- .736B .267A .267A .297 -.226 .523 1 2405 .509 .705B .252A .252A .280 -.218 8 .498 2410 .485 .673B .235A .235A .264 -.210 10 .474 2415 ---- .641B .221A .221A .249 -.202 .451 2420 .221 .610B .207A .233B .234 -.195 2 .429 2425 .195 .581B .194A .218B .220 -.188 4 .408 3 2430 ---- .553B .182A .182A .207 -.181 .388 2435 ---- .528B .173A .528B .195 -.173 .368 2440 ---- .501B .161A .501B .183 -.167 .350 1 2445 ---- .476B .153A .476B .172 -.160 .332 2450 .161 .452B .143A .150A .162 -.153 26 .315 18 2455 ---- .427B .134A .426B .152 -.146 .298 2460 ---- .405B .127A .127A .143 -.140 .283 1 2465 ---- .384B .120A .120A .134 -.134 .268 9 2470 ---- .362B .112A .112A .126 -.128 .254 5 2475 ---- .342B .106A .342B .119 -.121 .240 4 2480 ---- .323B .100A .100A .111 -.116 .227 2485 ---- .306B .094A .094A .104 -.111 .215 2490 .240 .288B .088A .088A .098 -.105 2 .203 2495 ---- .271B .083A .083A .092 -.100 .192 2500 .222 .256B .079A .089B .086 -.096 6 .182 5 33 2505 ---- .241B .074A .074A .081 -.091 2 .172 2510 ---- .228B .069A .069A .076 -.086 .162 6 2515 ---- .215B .065A .065A .071 -.082 .153 2520 .208 .212 .062A .062A .067 -.078 10 .145 1 1 2525 .103 .193B .058A .058A .063 -.074 1 .137 12 2530 .130 .181B .054A .054A .059 -.070 2 .129 2535 ---- .170B .051A .051A .056 -.066 .122 2550 ---- .142B .043A .043A .046 -.057 .103 15 2575 ---- .104B .032A .032A .034 -.043 .077 2600 .034 .076B .025A .025A .025 -.033 3 .058 1 17 2625 ---- .055B .019A .055B .019 -.025 .044 22 2650 ---- .039B .015A .039B .014 -.019 .033 1 1 2675 ---- .029B .011A .029B .011 -.014 .025 2700 .006 .020B .006 .006 .008 -.011 2 .019 2725 ---- ---- .005A .005A .007 -.008 .015 2750 .005 .005 .005 .005 .005 -.007 4 .012 2775 .007 .007 .005A .005A .004 -.005 8 .009 2800 ---- ---- .005A .005A .003 -.005 .008 2825 ---- ---- .004A .004A .003 -.003 .006 2850 ---- ---- .004A .004A .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 8 149 SO4 JAN23 Silver Weekly Friday 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 1 2050 ---- ---- ---- ---- .002 UNCH .002 2075 .001 .002B .001 .002B .003 UNCH 1 .003 1 2100 ---- ---- ---- ---- .006 +.001 .005 2125 ---- ---- .007A .007A .009 +.001 .008 2150 ---- .015B .007A .007A .015 +.003 .012 2175 .012 .025B .007 .024B .025 +.006 17 .019 2200 ---- .040B .015A .015A .038 +.010 .028 31 2225 ---- .063B .021A .021A .059 +.017 .042 2240 ---- .082B .025A .025A .075 +.023 .052 2245 ---- .089B .027A .027A .082 +.025 .057 2250 .033 .096B .029A .096B .089 +.028 2 .061 4 4 2255 ---- .105B .031A .031A .096 +.030 .066 2260 ---- .113B .033A .033A .104 +.033 .071 2265 ---- .123B .036A .036A .112 +.036 .076 2270 ---- .133B .038A .038A .121 +.039 .082 2275 .052 .144B .041A .041A .131 +.042 7 .089 2 2280 ---- .155B .045A .045A .141 +.046 .095 2285 ---- .168B .048A .048A .152 +.049 .103 3 2290 ---- .181B .052A .052A .164 +.054 .110 1 2295 ---- .194B .056A .056A .176 +.058 .118 2300 .115 .210B .061A .190A .190 +.063 5 .127 5 14 2305 ---- .225B .066A .066A .204 +.068 .136 2310 ---- .241B .071A .071A .218 +.072 .146 2 2315 ---- .259B .077A .077A .234 +.077 .157 2320 ---- .277B .083A .083A .251 +.083 .168 2 2325 .238 .297B .089A .297B .268 +.088 1 .180 1 1 2330 ---- .316B .096A .096A .287 +.094 .193 1 1 2335 ---- .337B .104A .104A .307 +.101 .206 2340 .128 .359B .112A .359B .327 +.107 10 .220 2345 ---- .382B .121A .121A .349 +.114 .235 2350 .161 .406B .130A .130A .371 +.120 1 .251 3 2355 ---- .431B .140A .140A .394 +.127 .267 2360 ---- .457B .151A .151A .419 +.135 .284 2365 .263 .484B .162A .484B .444 +.141 4 .303 2370 ---- .511B .173A .173A .471 +.149 .322 2375 .301 .541B .186A .541B .498 +.156 10 .342 2380 ---- .570B .199A .199A .527 +.164 .363 2385 ---- .601B .214A .214A .556 +.172 .384 1 2390 ---- .632B .230A .230A .586 +.179 .407 2395 ---- .665B .248A .248A .618 +.188 .430 2400 ---- .698B .263A .263A .650 +.195 .455 5 9 2405 ---- .734B .280A .280A .683 +.203 .480 2410 ---- .769B .299A .299A .716 +.210 .506 3 2415 ---- .804B .318A .318A .751 +.218 .533 2420 ---- .838B .338A .338A .787 +.226 .561 2425 ---- .877B .360A .360A .823 +.233 .590 2430 ---- .866B .382A .382A .860 +.240 .620 2435 ---- .904B .406A .406A .897 +.247 .650 2440 ---- .944B .430A .430A .936 +.255 .681 2445 ---- .986B .455A .455A .975 +.262 .713 2450 .628 1.076B .479A 1.076B 1.014 +.268 1 .746 1 1 2455 ---- 1.068B .505A .505A 1.054 +.274 .780 2460 ---- 1.110B .533A .533A 1.095 +.281 .814 2465 ---- 1.152B .563A .563A 1.136 +.287 .849 2470 ---- 1.192B .591A .591A 1.178 +.293 .885 2475 ---- 1.289B .620A .620A 1.221 +.300 .921 2480 .775 1.277B .651A .806B 1.263 +.305 2 .958 2485 .810 1.321B .687A .813B 1.306 +.310 2 .996 2490 ---- 1.366B .719A .719A 1.350 +.315 1.035 1 1 2495 .818 1.410B .752A .808A 1.394 +.321 2 1.073 2500 ---- 1.512B .783A .783A 1.438 +.325 1.113 2505 ---- 1.501B .821A .821A 1.483 +.330 1.153 2510 ---- 1.533B .856A .856A 1.528 +.335 1.193 2515 ---- 1.563B .953A .953A 1.573 +.339 1.234 2520 ---- 1.557B .989A .989A 1.619 +.343 1.276 2525 ---- 1.741B .967A .967A 1.665 +.347 1.318 2530 ---- 1.513B 1.064A 1.064A 1.711 +.351 1.360 2535 ---- 1.510B 1.103A 1.103A 1.757 +.354 1.403 2550 ---- 1.977B 1.164A 1.164A 1.897 +.364 1.533 2575 ---- 2.217B 1.376A 1.376A 2.135 +.377 1.758 2 2600 ---- 2.296B 1.599A 1.599A 2.376 +.388 1.988 2625 ---- 2.298B 1.828A 1.828A 2.620 +.396 2.224 1 1 2650 ---- ---- 2.061A 2.061A 2.865 +.402 2.463 2675 ---- ---- 2.301A 2.301A 3.112 +.407 2.705 2700 ---- ---- ---- ---- 3.359 +.410 2.949 2725 ---- ---- ---- ---- 3.607 +.412 3.195 2750 ---- ---- ---- ---- 3.856 +.415 3.441 2775 ---- ---- ---- ---- 4.105 +.416 3.689 2800 ---- ---- ---- ---- 4.354 +.417 3.937 2825 ---- ---- ---- ---- 4.604 +.418 4.186 2850 ---- ---- ---- ---- 4.853 +.419 4.434 2875 ---- ---- ---- ---- 5.103 +.419 4.684 2900 ---- ---- ---- ---- 5.353 +.420 4.933 2925 ---- ---- ---- ---- 5.603 +.420 5.183 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 19 84 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.647 -.421 5.068 1925 ---- ---- ---- ---- 4.397 -.422 4.819 1950 ---- ---- ---- ---- 4.147 -.423 4.570 1975 ---- ---- ---- ---- 3.897 -.423 4.320 2000 ---- ---- ---- ---- 3.648 -.424 4.072 2025 ---- ---- ---- ---- 3.400 -.423 3.823 2050 ---- ---- ---- ---- 3.153 -.422 3.575 2075 ---- ---- ---- ---- 2.906 -.422 3.328 2100 ---- ---- ---- ---- 2.662 -.419 3.081 2125 ---- ---- ---- ---- 2.420 -.417 2.837 2150 ---- ---- 2.099A 2.099A 2.180 -.414 2.594 2175 ---- ---- 1.865A 1.865A 1.945 -.409 2.354 2200 ---- 2.431B 1.638A 2.431B 1.716 -.403 2.119 2225 ---- 2.265B 1.420A 2.265B 1.493 -.396 1.889 2 2240 ---- ---- ---- ---- 1.365 -.390 1.755 2245 ---- ---- ---- ---- 1.323 -.388 1.711 2250 ---- 2.029B 1.213A 2.028B 1.282 -.385 1.667 2255 ---- ---- ---- ---- 1.241 -.382 1.623 2260 ---- ---- ---- ---- 1.200 -.380 1.580 2265 ---- ---- ---- ---- 1.161 -.377 1.538 2270 ---- ---- ---- ---- 1.122 -.374 1.496 2275 ---- 1.797B 1.022A 1.797B 1.083 -.371 1.454 2280 ---- ---- ---- ---- 1.045 -.368 1.413 2285 ---- ---- ---- ---- 1.008 -.364 1.372 2290 ---- ---- ---- ---- .972 -.360 1.332 2295 ---- ---- ---- ---- .936 -.356 1.292 2300 ---- 1.577B .847A 1.577B .901 -.352 1.253 2305 ---- ---- ---- ---- .867 -.347 1.214 2310 ---- ---- ---- ---- .834 -.342 1.176 2315 ---- ---- ---- ---- .802 -.337 1.139 2320 ---- ---- ---- ---- .770 -.332 1.102 2325 ---- 1.364B .693A 1.364B .739 -.327 1.066 2330 ---- ---- .664A .664A .709 -.321 1.030 2335 ---- ---- .635A .635A .680 -.315 .995 2340 ---- ---- .609A .609A .651 -.310 .961 2345 ---- ---- .582A .582A .624 -.303 .927 2350 ---- 1.166B .558A 1.166B .597 -.298 .895 2355 ---- ---- .532A .532A .571 -.291 .862 2360 ---- ---- .510A .510A .546 -.285 .831 2365 ---- ---- .487A .487A .522 -.278 .800 2370 ---- ---- .463A .463A .499 -.271 .770 2375 ---- .982B .443A .982B .477 -.264 .741 2380 ---- ---- .422A .422A .455 -.258 .713 20 2385 ---- ---- .402A .402A .434 -.251 .685 2390 ---- .721B .383A .721B .414 -.244 .658 2395 ---- .712B .365A .708B .395 -.237 .632 2400 ---- .816B .347A .816B .376 -.231 .607 2405 ---- .725B .330A .725B .359 -.223 .582 2410 ---- .718B .315A .715B .341 -.217 .558 2415 ---- .715B .299A .715B .325 -.210 .535 2420 ---- .696B .285A .696B .310 -.203 .513 2425 ---- .668B .270A .668B .295 -.196 .491 2430 ---- .641B .258A .641B .280 -.190 .470 2435 ---- .615B .243A .614B .267 -.183 .450 2440 ---- .589B .231A .231A .254 -.177 .431 2445 ---- .564B .219A .219A .241 -.171 .412 2450 ---- .540B .209A .209A .229 -.165 .394 2455 ---- .517B .198A .198A .218 -.159 .377 2460 ---- .494B .189A .189A .207 -.153 .360 1 2465 ---- .473B .179A .179A .197 -.147 .344 2470 ---- .452B .171A .171A .187 -.142 .329 2475 ---- .432B .163A .163A .178 -.136 .314 2480 ---- .414B .155A .155A .169 -.131 .300 2485 ---- .393B .147A .147A .161 -.125 .286 2490 ---- .377B .139A .139A .153 -.120 .273 2495 ---- .360B .133A .133A .145 -.116 .261 2500 ---- .342B .127A .127A .138 -.111 50 .249 2505 ---- .327B .121A .121A .131 -.107 .238 2510 ---- .311B .115A .115A .124 -.103 .227 2515 ---- .297B .110A .110A .118 -.098 .216 2520 ---- .283B .105A .105A .112 -.094 .206 2525 ---- .270B .100A .100A .107 -.090 .197 2530 ---- .256B .095A .095A .102 -.086 .188 2535 ---- .244B .091A .091A .097 -.082 .179 2550 ---- .210B .079A .079A .083 -.072 .155 2575 ---- .164B .062A .062A .065 -.058 .123 2600 ---- .127B .050A .050A .051 -.046 .097 2625 ---- .099B .040A .099B .041 -.036 .077 2650 ---- .078B .033A .078B .032 -.029 .061 2675 ---- .061B .028A .061B .026 -.023 .049 2700 ---- .048B .023A .048B .021 -.018 .039 2725 ---- .038B .020A .038B .017 -.014 .031 2750 ---- .030B .017A .030B .014 -.011 .025 2775 ---- .024B .015A .024B .011 -.009 .020 2800 ---- .019B .013A .019B .010 -.007 .017 2825 ---- .015B .012A .015B .008 -.005 .013 2850 ---- .012B .010A .012B .007 -.004 .011 2875 ---- ---- ---- ---- .006 -.003 .009 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 1 22 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .003 -.003 .006 2000 ---- ---- ---- ---- .004 -.003 .007 2025 ---- ---- ---- ---- .006 -.003 .009 2050 ---- ---- .010A .010A .008 -.003 .011 2075 ---- ---- .012A .012A .012 -.001 .013 2100 ---- ---- .014A .014A .018 +.001 .017 2125 ---- .025B .016A .016A .025 +.003 .022 2150 ---- .036B .020A .020A .036 +.007 .029 2175 ---- .052B .025A .025A .051 +.012 .039 2200 ---- .075B .032A .032A .071 +.018 .053 2225 ---- .106B .042A .042A .098 +.025 .073 2240 ---- .130B .050A .050A .120 +.031 .089 2245 ---- .139B .053A .053A .128 +.033 .095 2250 ---- .149B .056A .056A .136 +.035 .101 2255 ---- .159B .060A .060A .145 +.037 .108 2260 .158 .170B .063A .161B .155 +.040 6 .115 2265 ---- .181B .067A .067A .165 +.043 .122 2270 ---- .194B .072A .072A .176 +.046 .130 2275 ---- .206B .076A .076A .187 +.049 .138 2280 ---- .220B .081A .081A .200 +.053 .147 2285 ---- .234B .087A .087A .213 +.057 .156 2290 ---- .249B .092A .092A .226 +.060 .166 2295 .245 .264B .098A .253B .240 +.064 5 .176 2300 ---- .280B .105A .105A .255 +.068 .187 2305 ---- .298B .112A .112A .271 +.073 .198 2310 ---- .316B .119A .119A .288 +.078 .210 2315 ---- .334B .127A .127A .305 +.083 .222 2320 ---- .354B .135A .135A .323 +.088 .235 2325 ---- .374B .144A .144A .343 +.094 .249 2330 ---- .395B .153A .153A .362 +.099 .263 2335 ---- .417B .163A .163A .383 +.105 .278 2340 ---- .440B .173A .173A .405 +.111 .294 2345 ---- .463B .184A .184A .427 +.117 .310 2350 ---- .487B .196A .196A .450 +.123 .327 2 2355 ---- .512B .208A .208A .475 +.130 .345 2360 ---- .538B .220A .220A .500 +.136 .364 2365 ---- .565B .234A .234A .525 +.142 .383 2370 ---- .593B .248A .248A .552 +.149 .403 2375 ---- .621B .262A .262A .579 +.155 .424 2380 ---- .651B .279A .279A .608 +.163 .445 2385 ---- .681B .296A .296A .637 +.170 .467 2390 ---- .712B .313A .313A .667 +.177 .490 2395 ---- .743B .331A .331A .697 +.183 .514 2400 ---- .776B .349A .349A .729 +.190 .539 2405 ---- .809B .368A .368A .761 +.197 .564 2410 ---- .843B .387A .387A .794 +.204 .590 2415 ---- .877B .408A .408A .827 +.210 .617 2420 ---- .912B .429A .429A .862 +.217 .645 2425 .899 .946B .451A .937B .897 +.224 2 .673 2430 ---- .745B .473A .473A .932 +.230 .702 2435 ---- .745B .497A .497A .969 +.237 .732 2440 ---- ---- .521A .521A 1.006 +.244 .762 2445 ---- ---- .547A .547A 1.043 +.249 .794 2450 1.083 1.137B .572A 1.127B 1.081 +.255 2 .826 2455 ---- ---- .598A .598A 1.120 +.262 .858 2460 ---- ---- .625A .625A 1.159 +.268 .891 2465 ---- ---- .653A .653A 1.198 +.273 .925 2470 ---- ---- .682A .682A 1.239 +.279 .960 2475 ---- 1.341B .713A .713A 1.279 +.284 .995 2480 ---- ---- .742A .742A 1.320 +.289 1.031 2485 ---- ---- .774A .774A 1.362 +.295 1.067 2490 ---- ---- ---- ---- 1.404 +.300 1.104 2495 ---- ---- ---- ---- 1.446 +.304 1.142 2500 ---- 1.556B .870A .870A 1.489 +.309 1.180 2505 ---- ---- ---- ---- 1.532 +.314 1.218 2510 ---- ---- ---- ---- 1.576 +.319 1.257 2515 ---- ---- ---- ---- 1.619 +.322 1.297 2520 ---- ---- ---- ---- 1.663 +.326 1.337 2525 ---- 1.779B 1.045A 1.045A 1.708 +.331 1.377 2530 ---- ---- ---- ---- 1.752 +.334 1.418 2535 ---- ---- ---- ---- 1.797 +.338 1.459 2550 ---- 2.009B 1.239A 1.239A 1.934 +.349 1.585 2575 ---- 2.243B 1.440A 1.440A 2.165 +.363 1.802 2600 ---- 2.480B 1.651A 1.651A 2.401 +.375 2.026 2625 ---- 2.721B 1.872A 1.872A 2.640 +.384 2.256 2650 ---- 2.880B 2.100A 2.100A 2.882 +.392 2.490 2675 ---- 2.852B 2.332A 2.332A 3.125 +.398 2.727 2700 ---- ---- 2.568A 2.568A 3.370 +.403 2.967 2725 ---- ---- 2.807A 2.807A 3.616 +.407 3.209 2750 ---- ---- ---- ---- 3.863 +.410 3.453 2775 ---- ---- ---- ---- 4.111 +.413 3.698 2800 ---- ---- ---- ---- 4.359 +.415 3.944 2825 ---- ---- ---- ---- 4.607 +.416 4.191 2850 ---- ---- ---- ---- 4.856 +.417 4.439 2875 ---- ---- ---- ---- 5.105 +.418 4.687 2900 ---- ---- ---- ---- 5.354 +.419 4.935 2925 ---- ---- ---- ---- 5.604 +.420 5.184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 2 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.898 -.421 5.319 1900 ---- ---- ---- ---- 4.649 -.421 5.070 1925 ---- ---- ---- ---- 4.401 -.421 4.822 1950 ---- ---- ---- ---- 4.153 -.421 4.574 1975 ---- ---- ---- ---- 3.907 -.419 4.326 2000 ---- ---- ---- ---- 3.661 -.418 4.079 2025 ---- ---- ---- ---- 3.416 -.417 3.833 2050 ---- ---- ---- ---- 3.172 -.416 3.588 2075 ---- ---- 2.850A 2.850A 2.931 -.414 3.345 2100 ---- ---- 2.613A 2.613A 2.692 -.411 3.103 2125 ---- 3.024B 2.380A 3.024B 2.457 -.407 2.864 2150 ---- 3.016B 2.153A 3.016B 2.227 -.402 2.629 2175 ---- 2.777B 1.932A 2.777B 2.003 -.395 2.398 2200 ---- 2.545B 1.720A 2.545B 1.787 -.386 2.173 2225 ---- 2.316B 1.517A 2.316B 1.580 -.376 1.956 2250 ---- 2.091B 1.327A 2.091B 1.385 -.362 1.747 2255 ---- ---- ---- ---- 1.347 -.360 1.707 2260 ---- ---- ---- ---- 1.310 -.357 1.667 2265 ---- ---- ---- ---- 1.274 -.353 1.627 2270 ---- ---- ---- ---- 1.238 -.350 1.588 2275 ---- 1.876B 1.149A 1.876B 1.203 -.346 1.549 2280 ---- ---- ---- ---- 1.169 -.342 1.511 2285 ---- ---- ---- ---- 1.135 -.338 1.473 2290 ---- ---- ---- ---- 1.101 -.335 1.436 2295 ---- ---- ---- ---- 1.068 -.331 1.399 2300 ---- 1.671B .987A 1.670B 1.036 -.327 1.363 2305 ---- ---- ---- ---- 1.005 -.322 1.327 2310 ---- ---- ---- ---- .974 -.318 1.292 2315 ---- ---- ---- ---- .944 -.314 1.258 2320 ---- ---- .868A .868A .914 -.309 1.223 2325 ---- 1.476B .840A 1.476B .885 -.305 1.190 2330 ---- ---- .813A .813A .857 -.300 1.157 2335 ---- ---- .786A .786A .829 -.296 1.125 2340 ---- ---- .759A .759A .802 -.291 1.093 2345 ---- ---- .733A .733A .775 -.286 1.061 2350 ---- 1.294B .708A 1.292B .749 -.282 1.031 2355 ---- ---- .684A .684A .724 -.277 1.001 2360 ---- ---- .660A .660A .699 -.272 .971 2365 ---- ---- .638A .638A .675 -.267 .942 2370 ---- ---- .616A .616A .651 -.263 .914 2375 ---- 1.122B .593A 1.122B .629 -.257 .886 2380 ---- .890B .572A .890B .606 -.253 .859 2385 ---- .905B .552A .904B .584 -.248 .832 2390 ---- .912B .532A .912B .563 -.243 .806 2395 ---- .915B .513A .913B .543 -.237 .780 2400 ---- .966B .494A .966B .523 -.232 .755 2405 ---- .912B .475A .912B .504 -.227 .731 2410 ---- .907B .457A .907B .485 -.222 .707 2415 ---- .880B .440A .880B .467 -.217 .684 2420 ---- .852B .425A .852B .449 -.212 .661 2425 ---- .824B .408A .824B .432 -.207 .639 2430 ---- .798B .392A .798B .416 -.202 .618 2435 ---- .772B .378A .772B .400 -.197 .597 2440 ---- .747B .364A .747B .385 -.192 .577 3 3 2445 ---- .722B .349A .349A .370 -.187 .557 2450 ---- .698B .336A .336A .356 -.182 .538 2455 ---- .675B .321A .321A .343 -.176 .519 2460 ---- .653B .309A .309A .330 -.171 .501 2465 ---- .631B .297A .297A .317 -.166 .483 2470 ---- .611B .285A .285A .305 -.161 .466 2475 ---- .589B .275A .275A .293 -.157 .450 2480 ---- .570B .264A .264A .282 -.152 .434 2485 ---- .549B .254A .254A .271 -.148 .419 2490 ---- .530B .244A .244A .260 -.144 .404 2495 ---- .511B .235A .235A .250 -.139 .389 2500 ---- .493B .226A .226A .241 -.134 .375 2505 ---- .477B .218A .218A .231 -.131 .362 2510 ---- .459B .210A .210A .223 -.126 .349 2515 ---- .443B .202A .202A .214 -.122 .336 2520 ---- .427B .194A .194A .206 -.118 .324 2525 ---- .413B .187A .187A .198 -.115 .313 2530 ---- .397B .180A .180A .190 -.111 .301 2535 ---- .383B .173A .173A .183 -.107 .290 2550 ---- .343B .155A .155A .163 -.097 .260 2575 ---- .284B .129A .129A .135 -.081 .216 2600 ---- .235B .108A .108A .111 -.069 .180 2625 ---- .194B .090A .090A .093 -.058 .151 2650 ---- .161B .077A .077A .077 -.049 .126 2675 ---- .134B .064A .064A .065 -.041 .106 2700 ---- .112B .055A .112B .055 -.034 .089 2725 ---- .093B .047A .093B .046 -.029 .075 2750 ---- .078B .041A .078B .039 -.024 .063 2775 ---- .066B .035A .066B .033 -.021 .054 2800 ---- .056B .031A .056B .028 -.018 .046 2825 ---- .047B .027A .047B .024 -.015 .039 2850 ---- .040B .024A .040B .021 -.012 .033 2875 ---- .034B .021A .034B .018 -.011 .029 2900 ---- .029B .019A .029B .015 -.010 .025 2925 ---- .024B .017A .024B .013 -.008 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .009 UNCH .009 1950 ---- ---- ---- ---- .012 +.001 .011 1975 ---- ---- ---- ---- .015 +.001 .014 2000 ---- ---- ---- ---- .019 +.002 .017 2025 ---- ---- .020A .020A .024 +.003 .021 2050 ---- .028B .023A .023A .031 +.005 .026 2075 ---- .036B .027A .027A .039 +.006 .033 2100 ---- .048B .032A .032A .050 +.009 .041 2125 ---- .065B .038A .038A .065 +.013 .052 2150 ---- .086B .047A .047A .084 +.018 .066 2175 ---- .115B .059A .059A .110 +.025 .085 2200 ---- .151B .075A .075A .143 +.033 .110 84 2225 ---- .197B .096A .096A .186 +.044 .142 1 2250 ---- .255B .124A .124A .240 +.057 .183 2255 ---- .269B .130A .130A .253 +.061 .192 2260 ---- .283B .137A .137A .266 +.064 .202 2265 ---- .297B .144A .144A .279 +.067 .212 2270 ---- .311B .151A .151A .293 +.070 .223 2275 ---- .327B .159A .159A .308 +.074 .234 2280 ---- .342B .167A .167A .323 +.077 .246 2285 ---- .359B .176A .176A .339 +.081 .258 2290 ---- .376B .185A .185A .356 +.086 .270 2295 ---- .394B .194A .194A .373 +.089 .284 2300 ---- .412B .204A .204A .391 +.094 .297 2305 ---- .432B .214A .214A .409 +.097 .312 2310 ---- .451B .225A .225A .428 +.102 .326 2315 ---- .472B .235A .235A .448 +.106 .342 2320 ---- .494B .247A .247A .468 +.111 .357 2325 ---- .515B .259A .259A .489 +.115 .374 2330 ---- .538B .271A .271A .510 +.119 .391 21 2335 ---- .561B .284A .284A .532 +.124 .408 2340 ---- .584B .297A .297A .555 +.129 .426 2345 ---- .608B .311A .311A .579 +.134 .445 2350 ---- .633B .325A .325A .602 +.138 .464 42 2355 ---- .658B .340A .340A .627 +.143 .484 2360 ---- .685B .355A .355A .652 +.148 .504 2365 ---- .711B .374A .374A .678 +.153 .525 2370 ---- .739B .390A .390A .704 +.158 .546 2375 ---- .766B .407A .407A .731 +.162 .569 2380 ---- .795B .425A .425A .759 +.168 .591 2385 ---- .824B .443A .443A .787 +.173 .614 2390 ---- .854B .462A .462A .816 +.178 .638 2395 ---- .885B .481A .481A .845 +.182 .663 2400 ---- .916B .501A .501A .875 +.188 .687 2405 ---- .947B .521A .521A .906 +.193 .713 2410 ---- .979B .542A .542A .937 +.198 .739 2415 ---- 1.012B .564A .564A .969 +.203 .766 2420 ---- .956B .586A .586A 1.001 +.208 .793 2425 ---- 1.080B .609A .609A 1.034 +.213 .821 2430 ---- .960B .632A .632A 1.068 +.219 .849 2435 ---- .960B .656A .656A 1.102 +.224 .878 2440 ---- .960B .681A .681A 1.137 +.229 .908 2445 ---- .960B .707A .707A 1.172 +.234 .938 2450 ---- 1.259B .732A .732A 1.208 +.239 .969 2455 ---- ---- .758A .758A 1.244 +.244 1.000 2460 ---- ---- .786A .786A 1.281 +.249 1.032 2465 ---- ---- .813A .813A 1.318 +.254 1.064 2470 ---- ---- .841A .841A 1.356 +.259 1.097 2475 ---- 1.450B .871A .871A 1.394 +.264 1.130 2480 ---- ---- .900A .900A 1.432 +.268 1.164 2485 ---- ---- .930A .930A 1.471 +.272 1.199 2490 ---- ---- .960A .960A 1.511 +.277 1.234 2495 ---- ---- .992A .992A 1.551 +.282 1.269 2500 ---- 1.652B 1.025A 1.025A 1.591 +.286 1.305 2505 ---- ---- ---- ---- 1.632 +.290 1.342 2510 ---- ---- ---- ---- 1.673 +.294 1.379 2515 ---- ---- ---- ---- 1.714 +.298 1.416 2520 ---- ---- ---- ---- 1.756 +.302 1.454 2525 ---- 1.863B 1.190A 1.190A 1.798 +.306 1.492 2530 ---- ---- ---- ---- 1.840 +.309 1.531 2535 ---- ---- ---- ---- 1.883 +.313 1.570 2550 ---- 2.081B 1.370A 1.370A 2.012 +.323 1.689 2575 ---- 2.305B 1.560A 1.560A 2.233 +.338 1.895 2600 ---- 2.534B 1.759A 1.759A 2.460 +.352 2.108 2625 ---- 2.767B 1.969A 1.969A 2.691 +.363 2.328 2650 ---- 3.003B 2.185A 2.185A 2.925 +.372 2.553 2675 ---- 3.241B 2.405A 2.405A 3.162 +.380 2.782 2700 ---- 3.482B 2.634A 2.634A 3.402 +.387 3.015 2725 ---- 3.724B 2.864A 2.864A 3.643 +.392 3.251 2750 ---- 3.758B 3.096A 3.096A 3.885 +.396 3.489 2775 ---- 3.769B 3.335A 3.335A 4.129 +.400 3.729 2800 ---- ---- 3.572A 3.572A 4.374 +.403 3.971 2825 ---- ---- 3.816A 3.816A 4.620 +.406 4.214 2850 ---- ---- ---- ---- 4.867 +.409 4.458 2875 ---- ---- ---- ---- 5.114 +.411 4.703 2900 ---- ---- ---- ---- 5.361 +.412 4.949 2925 ---- ---- ---- ---- 5.609 +.413 5.196 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.147 -.422 5.569 1875 ---- ---- ---- ---- 4.897 -.422 5.319 1900 ---- ---- ---- ---- 4.647 -.422 5.069 1925 ---- ---- ---- ---- 4.397 -.422 4.819 1950 ---- ---- ---- ---- 4.147 -.422 4.569 1975 ---- ---- ---- ---- 3.897 -.422 4.319 2000 ---- ---- ---- ---- 3.647 -.422 4.069 2025 ---- ---- ---- ---- 3.397 -.422 3.819 2050 ---- ---- ---- ---- 3.147 -.422 3.569 2075 ---- ---- ---- ---- 2.897 -.422 3.319 2100 ---- ---- ---- ---- 2.647 -.422 3.069 2125 ---- ---- ---- ---- 2.397 -.422 2.819 2150 ---- ---- ---- ---- 2.147 -.422 2.569 2175 ---- ---- ---- ---- 1.897 -.422 2.319 2200 ---- ---- ---- ---- 1.647 -.422 2.069 2225 ---- ---- ---- ---- 1.397 -.422 1.819 10 2240 ---- ---- ---- ---- 1.247 -.422 1.669 2245 ---- ---- ---- ---- 1.197 -.422 1.619 2250 ---- ---- ---- ---- 1.147 -.422 1.569 1 2255 ---- ---- ---- ---- 1.097 -.422 1.519 2260 ---- ---- ---- ---- 1.047 -.422 1.469 2265 ---- ---- ---- ---- .997 -.422 1.419 2270 ---- ---- ---- ---- .947 -.422 1.369 2275 ---- ---- ---- ---- .897 -.422 1.319 3 2280 ---- ---- ---- ---- .847 -.422 1.269 2285 ---- ---- ---- ---- .797 -.423 1.220 2290 ---- ---- ---- ---- .747 -.423 1.170 2295 ---- ---- ---- ---- .697 -.424 1.121 2300 ---- ---- ---- ---- .647 -.424 1.071 2305 ---- ---- ---- ---- .597 -.425 1.022 2310 ---- ---- ---- ---- .547 -.426 .973 2315 ---- ---- ---- ---- .497 -.427 .924 2320 ---- ---- ---- ---- .447 -.429 .876 2325 ---- ---- ---- ---- .397 -.431 .828 1 2330 ---- ---- ---- ---- .347 -.433 .780 2335 ---- ---- ---- ---- .297 -.436 .733 2340 ---- ---- ---- ---- .247 -.440 .687 2345 ---- ---- .223A .223A .197 -.444 .641 2350 ---- ---- .073A .073A .147 -.449 .596 2355 ---- ---- .041A .041A .097 -.455 .552 2360 .035 .035 .020A .035 .047 -.463 1 .510 2365 ---- ---- .006A .006A .000 -.468 .468 1 2370 ---- ---- .004A .004A .000 -.428 .428 2375 ---- .660B .004A .660B .000 -.389 .389 2380 ---- .413B .004A .004A .000 -.352 .352 2385 ---- .401B .004A .004A .000 -.317 .317 1 2390 ---- .399B .004A .004A .000 -.284 16 .284 24 21 2395 ---- .392B .004A .004A .000 -.253 .253 1 2400 .309 .474B .004A .004A .000 -.224 26 .224 20 27 2405 .186 .322B .004A .004A .000 -.198 4 .198 3 3 2410 ---- .275B .004A .235B .000 -.173 .173 2415 ---- .255B .003A .003A .000 -.151 .151 150 2420 .190 .236B .003A .230B .000 -.131 1 .131 20 25 2425 .136 .253B .003A .003A .000 -.114 9 .114 186 150 2430 ---- .207B .003A .003A .000 -.098 .098 2435 .165 .181B .003A .003A .000 -.084 1 .084 7 2440 ---- .154B .003A .003A .000 -.072 4 .072 11 8 2445 ---- .129B .003A .003A .000 -.061 .061 1 2450 .055 .106B .003A .003A .000 -.052 8 .052 8 14 2455 ---- .086B .003A .003A .000 -.044 .044 2 2 2460 ---- .070B .004A .004A .000 -.037 .037 1 2 2465 ---- .058B .004A .004A .000 -.031 2 .031 10 6 2470 ---- .046B .004A .046B .000 -.026 .026 2475 .032 .037B .004A .004A .000 -.022 4 .022 7 3 2480 .020 .029B .004A .029B .000 -.018 1 .018 6 3 2485 ---- .022B .004A .022B .000 -.015 .015 2 2490 ---- .017B .004A .017B .000 -.013 .013 2 1 2495 ---- .012B .004A .012B .000 -.011 .011 2500 .012 .012 .004A .004A .000 -.009 3 .009 5 11 2505 ---- ---- .004A .004A .000 -.008 .008 2510 ---- ---- .004A .004A .000 -.006 .006 2515 ---- ---- .004A .004A .000 -.005 .005 2520 .004 .004 .004 .004 .000 -.004 1 .004 2 3 2525 .004 .004 .004 .004 .000 -.004 2 .004 20 7 2530 ---- ---- ---- ---- .000 -.003 .003 2535 ---- ---- ---- ---- .000 -.003 .003 2550 ---- ---- ---- ---- .000 -.002 .002 7 12 2575 ---- ---- ---- ---- .000 -.001 .001 7 2600 ---- ---- ---- ---- .000 -.001 .001 1 8 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 4 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 335 495 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2 2175 ---- ---- ---- ---- .000 -.001 .001 6 2200 ---- ---- ---- ---- .000 -.001 .001 24 2225 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 1 2250 ---- ---- ---- ---- .000 -.001 .001 1 18 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 8 2275 ---- ---- ---- ---- .000 -.001 .001 1 2280 ---- ---- ---- ---- .000 -.001 .001 1 2285 ---- ---- .001A .001A .000 -.002 .002 2290 ---- ---- .001A .001A .000 -.002 .002 2295 ---- ---- .001A .001A .000 -.003 .003 1 1 2300 .002 .002 .001A .001A .000 -.003 3 .003 21 2305 ---- ---- .001A .001A .000 -.004 .004 2310 ---- ---- .001A .001A .000 -.005 .005 1 1 2315 ---- ---- .001A .001A .000 -.006 .006 1 2320 ---- ---- .001A .001A .000 -.008 .008 7 2325 ---- ---- .001A .001A .000 -.010 .010 1 1 2330 .002 .002 .001A .002 .000 -.012 1 .012 5 2335 ---- ---- .001A .001A .000 -.015 .015 1 6 2340 .005 .005 .001A .002 .000 -.019 2 .019 2 3 2345 ---- ---- .003A .003A .000 -.023 .023 11 2350 .006 .006 .003A .004A .000 -.028 14 .028 5 27 2355 ---- ---- .004A .004A .000 -.034 .034 2360 ---- .044B .004A .004A .000 -.042 .042 1 1 2365 .044 .066B .004A .011A .003 -.047 3 .050 1 1 2370 ---- ---- .005A .005A .053 -.007 .060 2375 .020 .169B .005 .147B .103 +.032 25 .071 3 16 2380 .024 .087B .005A .061B .153 +.069 5 .084 1 2385 ---- .106B .006A .006A .203 +.104 .099 2390 .017 .127B .007A .048A .253 +.137 5 .116 2 2 2395 ---- .151B .007A .007A .303 +.168 .135 2 2400 .020 .386 .008A .386 .353 +.197 19 .156 6 19 2405 .031 .204B .010A .072B .403 +.223 1 .180 2410 ---- .235B .013A .013A .453 +.248 .205 2415 .028 .092 .017A .088A .503 +.270 45 .233 20 107 2420 .068 .133 .022A .133 .553 +.290 2 .263 1 1 2425 .132 .132 .029A .076A .603 +.307 5 .296 22 21 2430 ---- ---- .039A .039A .653 +.323 .330 11 14 2435 ---- ---- .052A .052A .703 +.337 .366 4 2440 .128 .770 .071A .770 .753 +.349 23 .404 27 10 2445 ---- ---- .091A .091A .803 +.360 .443 2450 ---- ---- .115A .115A .853 +.369 .484 2 4 2455 ---- ---- .143A .143A .903 +.377 .526 2 2 2460 ---- ---- .180A .180A .953 +.384 .569 2465 ---- ---- .297A .297A 1.003 +.390 .613 2470 ---- ---- .331A .331A 1.053 +.395 .658 2 2475 ---- ---- .291A .291A 1.103 +.399 .704 2480 ---- ---- .414A .414A 1.153 +.403 .750 2485 ---- ---- .534A .534A 1.203 +.406 .797 2490 ---- ---- ---- ---- 1.253 +.408 .845 2495 ---- ---- ---- ---- 1.303 +.410 .893 2500 ---- ---- .580A .580A 1.353 +.412 .941 6 10 2505 ---- ---- ---- ---- 1.403 +.413 .990 2510 ---- ---- ---- ---- 1.453 +.415 1.038 2515 ---- ---- ---- ---- 1.503 +.416 1.087 2520 ---- ---- ---- ---- 1.553 +.417 1.136 2525 ---- ---- ---- ---- 1.603 +.417 1.186 2530 ---- ---- ---- ---- 1.653 +.418 1.235 2535 ---- ---- ---- ---- 1.703 +.418 1.285 2550 ---- ---- ---- ---- 1.853 +.419 1.434 2575 ---- ---- ---- ---- 2.103 +.420 1.683 2600 ---- ---- ---- ---- 2.353 +.420 1.933 2625 ---- ---- ---- ---- 2.603 +.420 2.183 2650 ---- ---- ---- ---- 2.853 +.420 2.433 2675 ---- ---- ---- ---- 3.103 +.420 2.683 2700 ---- ---- ---- ---- 3.353 +.420 2.933 2725 ---- ---- ---- ---- 3.603 +.420 3.183 2750 ---- ---- ---- ---- 3.853 +.420 3.433 2775 ---- ---- ---- ---- 4.103 +.420 3.683 2800 ---- ---- ---- ---- 4.353 +.420 3.933 2825 ---- ---- ---- ---- 4.603 +.420 4.183 2850 ---- ---- ---- ---- 4.853 +.420 4.433 2875 ---- ---- ---- ---- 5.103 +.420 4.683 2900 ---- ---- ---- ---- 5.353 +.420 4.933 2925 ---- ---- ---- ---- 5.603 +.420 5.183 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 116 362 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.147 -.421 5.568 1875 ---- ---- ---- ---- 4.897 -.421 5.318 1900 ---- ---- ---- ---- 4.647 -.421 5.068 1925 ---- ---- ---- ---- 4.397 -.421 4.818 1950 ---- ---- ---- ---- 4.147 -.421 4.568 1975 ---- ---- ---- ---- 3.897 -.421 4.318 2000 ---- ---- ---- ---- 3.647 -.421 4.068 2025 ---- ---- ---- ---- 3.397 -.421 3.818 2050 ---- ---- ---- ---- 3.147 -.421 3.568 2075 ---- ---- ---- ---- 2.897 -.421 3.318 2100 ---- ---- ---- ---- 2.648 -.421 3.069 2125 ---- ---- ---- ---- 2.400 -.420 2.820 2150 ---- ---- ---- ---- 2.153 -.419 2.572 2175 ---- ---- ---- ---- 1.908 -.418 2.326 2200 ---- ---- 1.586A 1.586A 1.666 -.416 2.082 2225 ---- ---- 1.352A 1.352A 1.430 -.411 1.841 2 2240 ---- ---- ---- ---- 1.291 -.407 1.698 2245 ---- ---- 1.231A 1.231A 1.246 -.405 1.651 2250 ---- 1.780B 1.125A 1.780B 1.200 -.404 1.604 2 2255 ---- ---- 1.146A 1.146A 1.156 -.401 1.557 2260 ---- ---- 1.104A 1.104A 1.112 -.399 1.511 2265 ---- ---- 1.062A 1.062A 1.068 -.397 1.465 2270 ---- ---- 1.021A 1.021A 1.025 -.395 1.420 2275 ---- 1.707B .914A 1.707B .983 -.391 1.374 2280 ---- ---- .942A .942A .941 -.388 1.329 2285 ---- ---- .904A .904A .900 -.385 1.285 2290 ---- ---- .867A .867A .860 -.381 1.241 2295 ---- ---- .830A .830A .820 -.378 1.198 2300 ---- 1.514B .721A 1.512B .782 -.373 1.155 2305 ---- 1.234B .759A .759A .744 -.368 1.112 2310 ---- 1.207B .725A .725A .708 -.363 1.071 2315 ---- 1.225B .620A .620A .672 -.358 1.030 2320 ---- 1.207B .587A .587A .638 -.351 .989 2325 ---- 1.281B .552A 1.281B .604 -.346 .950 2330 ---- 1.174B .526A .526A .572 -.339 .911 2335 ---- 1.129B .490A .490A .541 -.332 .873 2340 ---- 1.083B .464A .464A .511 -.325 .836 2345 ---- 1.039B .435A .435A .482 -.317 .799 2350 ---- 1.061B .410A .410A .454 -.310 .764 2355 ---- .951B .385A .385A .428 -.301 .729 2360 ---- .908B .360A .360A .402 -.294 .696 2365 ---- .867B .338A .673B .377 -.286 .663 2370 ---- .826B .314A .664B .354 -.277 .631 14 2375 ---- .857B .294A .857B .331 -.268 .599 2380 ---- .744B .274A .652B .310 -.259 .569 2385 ---- .705B .255A .255A .289 -.251 .540 2390 ---- .675B .240A .240A .270 -.242 .512 2395 ---- .669B .222A .222A .251 -.233 .484 2400 .563 .673B .206A .673B .234 -.224 2 .458 1 2405 ---- .639B .192A .192A .217 -.216 .433 2410 ---- .606B .177A .177A .202 -.207 .409 2415 ---- .573B .164A .164A .188 -.198 .386 2420 ---- .541B .153A .153A .175 -.189 .364 2425 ---- .514B .142A .142A .163 -.180 .343 2430 ---- .484B .132A .132A .151 -.172 .323 2435 ---- .456B .123A .456B .141 -.163 .304 2440 ---- .429B .115A .429B .131 -.155 .286 2445 ---- .403B .107A .403B .121 -.148 .269 2450 .326 .379B .099A .335B .113 -.140 3 .253 2455 ---- .355B .092A .355B .105 -.133 .238 2460 .085 .332B .085 .085 .097 -.126 1 .223 2465 ---- .313B .080A .080A .090 -.119 .209 2470 ---- .292B .075A .075A .084 -.113 .197 2475 ---- .275B .070A .070A .078 -.106 .184 2480 ---- .258B .065A .065A .072 -.101 .173 2485 ---- .244B .061A .061A .067 -.095 .162 2490 ---- .227B .057A .057A .062 -.090 .152 2495 ---- .213B .052A .052A .058 -.085 .143 2500 ---- .199B .049A .049A .054 -.080 .134 2 2505 ---- .187B .046A .046A .050 -.076 .126 2510 ---- .174B .043A .043A .046 -.072 .118 2515 .150 .163B .040A .040A .043 -.067 4 .110 2520 ---- .153B .037A .037A .040 -.063 .103 2525 ---- .143B .035A .035A .037 -.060 .097 2530 ---- .133B .033A .033A .035 -.056 .091 2535 ---- .125B .031A .031A .032 -.053 .085 2550 ---- .101B .026A .026A .026 -.044 .070 2575 ---- .070B .019A .070B .018 -.032 .050 2600 ---- .048B .015A .048B .013 -.023 .036 2625 ---- .033B .012A .033B .009 -.017 .026 2650 ---- .022B .009A .022B .007 -.012 .019 2675 ---- ---- .008A .008A .005 -.009 .014 2700 ---- ---- .006A .006A .003 -.007 .010 2725 ---- ---- .006A .006A .003 -.004 .007 6 6 2750 ---- ---- ---- ---- .002 -.003 .005 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 6 27 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 UNCH .001 2100 ---- ---- ---- ---- .002 UNCH .002 2125 ---- ---- ---- ---- .004 UNCH .004 2150 ---- ---- ---- ---- .007 +.001 .006 2175 ---- ---- .007A .007A .012 +.002 .010 2200 ---- .020B .006A .006A .020 +.005 .015 2225 ---- .036B .010A .010A .034 +.010 .024 2240 ---- .049B .013A .013A .045 +.014 .031 2245 ---- .054B .014A .014A .049 +.015 .034 2250 ---- .058B .015A .015A .054 +.017 .037 10 2255 ---- .065B .016A .016A .060 +.019 .041 2260 ---- .072B .018A .018A .065 +.021 .044 2265 ---- .079B .019A .019A .072 +.024 .048 2270 ---- .087B .021A .021A .079 +.026 .053 2275 ---- .096B .023A .023A .086 +.029 .057 2280 ---- .106B .025A .025A .095 +.033 .062 2285 ---- .116B .028A .028A .104 +.036 .068 2290 ---- .127B .030A .030A .113 +.039 .074 2295 .133 .139B .033A .133 .124 +.044 1 .080 2300 .051 .152B .036A .152B .135 +.047 8 .088 2305 ---- .166B .040A .040A .148 +.053 .095 2310 ---- .181B .044A .044A .161 +.058 .103 2315 ---- .197B .048A .048A .176 +.064 .112 2320 ---- .214B .052A .052A .191 +.069 .122 2325 ---- .232B .057A .057A .208 +.076 .132 2330 ---- .252B .062A .062A .225 +.081 .144 2335 ---- .272B .068A .068A .244 +.088 .156 2340 ---- .293B .074A .074A .264 +.096 .168 2345 ---- .315B .081A .081A .285 +.103 .182 2350 ---- .339B .088A .088A .308 +.112 .196 10 2355 ---- .363B .096A .096A .331 +.119 .212 2360 ---- .389B .104A .104A .355 +.127 .228 2365 ---- .416B .114A .114A .380 +.135 .245 2370 ---- .444B .124A .124A .407 +.144 .263 2375 ---- .474B .134A .134A .434 +.152 .282 2380 ---- .503B .146A .146A .462 +.161 .301 2385 ---- .535B .158A .158A .492 +.170 .322 2390 ---- .568B .171A .171A .522 +.178 .344 1 2395 ---- .602B .186A .186A .554 +.188 .366 2400 .272 .636B .201A .201A .586 +.196 5 .390 2405 ---- .672B .216A .216A .620 +.205 .415 2410 ---- .706B .233A .233A .655 +.214 .441 2415 ---- .743B .251A .251A .691 +.223 .468 2420 ---- .782B .270A .270A .728 +.232 .496 2425 ---- .824B .293A .293A .765 +.240 .525 2430 ---- .805B .315A .315A .804 +.249 .555 2435 ---- .846B .336A .336A .843 +.257 .586 2440 ---- .888B .359A .359A .883 +.265 .618 2445 ---- .932B .383A .383A .924 +.273 .651 2450 ---- 1.032B .408A .408A .965 +.281 .684 2455 ---- 1.018B .435A .435A 1.007 +.288 .719 2460 ---- 1.062B .462A .462A 1.049 +.294 .755 2465 ---- 1.107B .491A .491A 1.092 +.301 .791 2470 ---- 1.151B .520A .520A 1.136 +.308 .828 2475 ---- 1.254B .552A .552A 1.180 +.314 .866 2480 ---- 1.242B .587A .587A 1.224 +.320 .904 2485 ---- 1.275B .619A .619A 1.269 +.325 .944 2490 ---- 1.285B .652A .652A 1.314 +.330 .984 2495 ---- 1.291B .686A .686A 1.360 +.336 1.024 2500 ---- 1.483B .719A .719A 1.406 +.341 1.065 2505 ---- 1.247B .833A .833A 1.452 +.345 1.107 2510 ---- 1.246B .870A .870A 1.498 +.349 1.149 2515 ---- 1.245B .907A .907A 1.545 +.354 1.191 2520 ---- 1.238B .946A .946A 1.592 +.358 1.234 2525 ---- 1.719B .911A .911A 1.639 +.361 1.278 2530 ---- ---- 1.025A 1.025A 1.687 +.365 1.322 2535 ---- ---- 1.065A 1.065A 1.734 +.368 1.366 2550 ---- 1.954B 1.119A 1.119A 1.878 +.377 1.501 2575 ---- 1.938B 1.339A 1.339A 2.120 +.389 1.731 2600 ---- ---- 1.568A 1.568A 2.364 +.397 1.967 2625 ---- ---- 1.803A 1.803A 2.611 +.404 2.207 2650 ---- ---- 2.041A 2.041A 2.858 +.409 2.449 2675 ---- ---- ---- ---- 3.106 +.412 2.694 2700 ---- ---- ---- ---- 3.355 +.415 2.940 2725 ---- ---- ---- ---- 3.604 +.417 3.187 2750 ---- ---- ---- ---- 3.854 +.418 3.436 2775 ---- ---- ---- ---- 4.103 +.419 3.684 2800 ---- ---- ---- ---- 4.353 +.420 3.933 2825 ---- ---- ---- ---- 4.603 +.420 4.183 2850 ---- ---- ---- ---- 4.853 +.421 4.432 2875 ---- ---- ---- ---- 5.103 +.421 4.682 2900 ---- ---- ---- ---- 5.353 +.421 4.932 2925 ---- ---- ---- ---- 5.603 +.421 5.182 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 21 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 21.17 +.24 20.93 10050 ---- ---- ---- ---- 20.67 +.24 20.43 10100 ---- ---- ---- ---- 20.17 +.24 19.93 10150 ---- ---- ---- ---- 19.67 +.24 19.43 10200 ---- ---- ---- ---- 19.17 +.24 18.93 10250 ---- ---- ---- ---- 18.67 +.24 18.43 10300 ---- ---- ---- ---- 18.17 +.24 17.93 10350 ---- ---- ---- ---- 17.67 +.24 17.43 10500 ---- ---- ---- ---- 16.18 +.25 15.93 10550 ---- ---- ---- ---- 15.68 +.25 15.43 10600 ---- ---- ---- ---- 15.18 +.24 14.94 10650 ---- ---- ---- ---- 14.68 +.24 14.44 10700 ---- ---- ---- ---- 14.18 +.24 13.94 10750 ---- ---- ---- ---- 13.68 +.24 13.44 10800 ---- ---- ---- ---- 13.18 +.24 12.94 10850 ---- ---- ---- ---- 12.68 +.24 12.44 10900 ---- ---- ---- ---- 12.18 +.24 11.94 10950 ---- ---- ---- ---- 11.68 +.24 11.44 11000 ---- ---- ---- ---- 11.18 +.24 10.94 11050 ---- ---- ---- ---- 10.68 +.24 10.44 11100 ---- ---- ---- ---- 10.18 +.24 9.94 11150 ---- ---- ---- ---- 9.69 +.25 9.44 11200 ---- ---- ---- ---- 9.19 +.24 8.95 11250 ---- ---- ---- ---- 8.69 +.24 8.45 11300 ---- ---- ---- ---- 8.19 +.24 7.95 11350 ---- ---- ---- ---- 7.69 +.24 7.45 11400 ---- ---- ---- ---- 7.19 +.24 6.95 11450 ---- ---- ---- ---- 6.69 +.24 6.45 11500 ---- ---- ---- ---- 6.19 +.24 5.95 11550 ---- ---- ---- ---- 5.69 +.24 5.45 11600 ---- ---- ---- ---- 5.19 +.24 4.95 11650 ---- ---- ---- ---- 4.69 +.24 4.45 11700 ---- ---- ---- ---- 4.19 +.23 3.96 11750 ---- ---- ---- ---- 3.70 +.22 3.48 11800 ---- ---- ---- ---- 3.21 +.20 3.01 11850 ---- ---- ---- ---- 2.74 +.19 2.55 11900 ---- ---- ---- ---- 2.28 +.15 2.13 11950 ---- ---- ---- ---- 1.85 +.12 1.73 12000 ---- ---- ---- ---- 1.46 +.09 1.37 12050 ---- ---- ---- ---- 1.12 +.06 1.06 12100 ---- ---- ---- ---- .83 +.03 .80 12150 ---- ---- ---- ---- .59 +.01 .58 12200 ---- ---- ---- ---- .40 -.01 .41 12250 ---- ---- ---- ---- .27 -.01 .28 12300 ---- ---- ---- ---- .17 -.02 .19 12350 ---- ---- ---- ---- .10 -.02 .12 12400 ---- ---- ---- ---- .06 -.02 .08 6000 ---- ---- ---- ---- 61.10 +.25 60.85 6050 ---- ---- ---- ---- 60.60 +.25 60.35 6100 ---- ---- ---- ---- 60.10 +.25 59.85 6150 ---- ---- ---- ---- 59.60 +.25 59.35 6200 ---- ---- ---- ---- 59.10 +.25 58.85 6250 ---- ---- ---- ---- 58.60 +.25 58.35 6300 ---- ---- ---- ---- 58.10 +.25 57.85 6350 ---- ---- ---- ---- 57.60 +.24 57.36 6400 ---- ---- ---- ---- 57.10 +.24 56.86 6450 ---- ---- ---- ---- 56.60 +.24 56.36 7500 ---- ---- ---- ---- 46.12 +.24 45.88 7550 ---- ---- ---- ---- 45.62 +.23 45.39 7600 ---- ---- ---- ---- 45.12 +.23 44.89 7650 ---- ---- ---- ---- 44.62 +.23 44.39 7700 ---- ---- ---- ---- 44.12 +.23 43.89 7750 ---- ---- ---- ---- 43.62 +.23 43.39 7800 ---- ---- ---- ---- 43.13 +.24 42.89 7850 ---- ---- ---- ---- 42.63 +.24 42.39 7900 ---- ---- ---- ---- 42.14 +.25 41.89 7950 ---- ---- ---- ---- 41.64 +.25 41.39 8000 ---- ---- ---- ---- 41.14 +.25 40.89 8050 ---- ---- ---- ---- 40.64 +.25 40.39 8100 ---- ---- ---- ---- 40.14 +.25 39.89 8150 ---- ---- ---- ---- 39.64 +.25 39.39 8200 ---- ---- ---- ---- 39.14 +.24 38.90 8250 ---- ---- ---- ---- 38.64 +.24 38.40 8300 ---- ---- ---- ---- 38.14 +.24 37.90 8350 ---- ---- ---- ---- 37.64 +.24 37.40 8400 ---- ---- ---- ---- 37.14 +.24 36.90 8450 ---- ---- ---- ---- 36.64 +.24 36.40 8500 ---- ---- ---- ---- 36.14 +.24 35.90 8550 ---- ---- ---- ---- 35.65 +.25 35.40 8600 ---- ---- ---- ---- 35.15 +.25 34.90 8650 ---- ---- ---- ---- 34.65 +.25 34.40 8700 ---- ---- ---- ---- 34.15 +.25 33.90 8750 ---- ---- ---- ---- 33.65 +.25 33.40 8800 ---- ---- ---- ---- 33.15 +.24 32.91 8850 ---- ---- ---- ---- 32.65 +.24 32.41 8900 ---- ---- ---- ---- 32.15 +.24 31.91 8950 ---- ---- ---- ---- 31.65 +.24 31.41 9000 ---- ---- ---- ---- 31.15 +.24 30.91 9050 ---- ---- ---- ---- 30.65 +.24 30.41 9100 ---- ---- ---- ---- 30.15 +.24 29.91 9150 ---- ---- ---- ---- 29.65 +.24 29.41 9200 ---- ---- ---- ---- 29.16 +.25 28.91 9250 ---- ---- ---- ---- 28.66 +.25 28.41 9300 ---- ---- ---- ---- 28.16 +.25 27.91 9350 ---- ---- ---- ---- 27.66 +.25 27.41 9400 ---- ---- ---- ---- 27.16 +.24 26.92 9450 ---- ---- ---- ---- 26.66 +.24 26.42 9500 ---- ---- ---- ---- 26.16 +.24 25.92 9550 ---- ---- ---- ---- 25.66 +.24 25.42 9600 ---- ---- ---- ---- 25.16 +.24 24.92 9650 ---- ---- ---- ---- 24.66 +.24 24.42 9700 ---- ---- ---- ---- 24.16 +.24 23.92 9750 ---- ---- ---- ---- 23.66 +.24 23.42 9800 ---- ---- ---- ---- 23.16 +.24 22.92 9850 ---- ---- ---- ---- 22.67 +.25 22.42 9900 ---- ---- ---- ---- 22.17 +.25 21.92 9950 ---- ---- ---- ---- 21.67 +.25 21.42 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.36 +1.19 5.17 12050 ---- ---- ---- ---- 6.05 +1.15 4.90 12100 ---- ---- ---- ---- 5.75 +1.10 4.65 12150 ---- ---- ---- ---- 5.47 +1.07 4.40 12200 ---- ---- ---- ---- 5.19 +1.02 4.17 12250 ---- ---- ---- ---- 4.92 +.98 3.94 12300 ---- ---- ---- ---- 4.66 +.94 3.72 12350 ---- ---- ---- ---- 4.41 +.90 3.51 12400 ---- ---- ---- ---- 4.17 +.86 3.31 12450 ---- ---- ---- ---- 3.94 +.82 3.12 6000 ---- ---- ---- ---- 63.47 +2.17 61.30 6050 ---- ---- ---- ---- 62.97 +2.17 60.80 6100 ---- ---- ---- ---- 62.48 +2.18 60.30 6150 ---- ---- ---- ---- 61.98 +2.18 59.80 6200 ---- ---- ---- ---- 61.48 +2.17 59.31 6250 ---- ---- ---- ---- 60.98 +2.17 58.81 6300 ---- ---- ---- ---- 60.49 +2.18 58.31 6350 ---- ---- ---- ---- 59.99 +2.18 57.81 6400 ---- ---- ---- ---- 59.49 +2.17 57.32 6450 ---- ---- ---- ---- 58.98 +2.17 56.81 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 61.16 +1.20 59.96 6000 ---- ---- ---- ---- 60.66 +1.19 59.47 6050 ---- ---- ---- ---- 60.17 +1.20 58.97 6100 ---- ---- ---- ---- 59.67 +1.19 58.48 6150 ---- ---- ---- ---- 59.18 +1.20 57.98 6200 ---- ---- ---- ---- 58.68 +1.20 57.48 6250 ---- ---- ---- ---- 58.18 +1.19 56.99 6300 ---- ---- ---- ---- 57.69 +1.20 56.49 6350 ---- ---- ---- ---- 57.19 +1.19 56.00 6400 ---- ---- ---- ---- 56.69 +1.20 55.49 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 60.74 +1.29 59.45 5950 ---- ---- ---- ---- 60.24 +1.29 58.95 6000 ---- ---- ---- ---- 59.75 +1.29 58.46 6050 ---- ---- ---- ---- 59.25 +1.28 57.97 6100 ---- ---- ---- ---- 58.76 +1.29 57.47 6150 ---- ---- ---- ---- 58.27 +1.29 56.98 6200 ---- ---- ---- ---- 57.77 +1.29 56.48 6250 ---- ---- ---- ---- 57.28 +1.29 55.99 6300 ---- ---- ---- ---- 56.79 +1.29 55.50 6350 ---- ---- ---- ---- 56.28 +1.29 54.99 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 59.81 +1.38 58.43 5950 ---- ---- ---- ---- 59.32 +1.38 57.94 6000 ---- ---- ---- ---- 58.83 +1.38 57.45 6050 ---- ---- ---- ---- 58.34 +1.38 56.96 6100 ---- ---- ---- ---- 57.85 +1.39 56.46 6150 ---- ---- ---- ---- 57.35 +1.38 55.97 6200 ---- ---- ---- ---- 56.86 +1.38 55.48 6250 ---- ---- ---- ---- 56.37 +1.38 54.99 6300 ---- ---- ---- ---- 55.88 +1.38 54.50 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 59.43 +1.50 57.93 5900 ---- ---- ---- ---- 58.94 +1.50 57.44 5950 ---- ---- ---- ---- 58.45 +1.49 56.96 6000 ---- ---- ---- ---- 57.97 +1.50 56.47 6050 ---- ---- ---- ---- 57.48 +1.50 55.98 6100 ---- ---- ---- ---- 56.99 +1.49 55.50 6150 ---- ---- ---- ---- 56.51 +1.50 55.01 6200 ---- ---- ---- ---- 56.02 +1.50 54.52 6250 ---- ---- ---- ---- 55.53 +1.49 54.04 6300 ---- ---- ---- ---- 55.05 +1.50 53.55 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 58.88 +1.51 57.37 5900 ---- ---- ---- ---- 58.40 +1.51 56.89 5950 ---- ---- ---- ---- 57.92 +1.51 56.41 6000 ---- ---- ---- ---- 57.43 +1.50 55.93 6050 ---- ---- ---- ---- 56.95 +1.51 55.44 6100 ---- ---- ---- ---- 56.47 +1.51 54.96 6150 ---- ---- ---- ---- 55.99 +1.51 54.48 6200 ---- ---- ---- ---- 55.51 +1.51 54.00 6250 ---- ---- ---- ---- 55.02 +1.50 53.52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 58.21 +1.58 56.63 5850 ---- ---- ---- ---- 57.73 +1.57 56.16 5900 ---- ---- ---- ---- 57.25 +1.57 55.68 5950 ---- ---- ---- ---- 56.78 +1.58 55.20 6000 ---- ---- ---- ---- 56.30 +1.58 54.72 6050 ---- ---- ---- ---- 55.82 +1.57 54.25 6100 ---- ---- ---- ---- 55.34 +1.57 53.77 6150 ---- ---- ---- ---- 54.87 +1.57 53.30 6200 ---- ---- ---- ---- 54.39 +1.57 52.82 6250 ---- ---- ---- ---- 53.92 +1.57 52.35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 57.09 +1.64 55.45 5850 ---- ---- ---- ---- 56.61 +1.63 54.98 5900 ---- ---- ---- ---- 56.14 +1.63 54.51 5950 ---- ---- ---- ---- 55.66 +1.62 54.04 6000 ---- ---- ---- ---- 55.19 +1.63 53.56 6050 ---- ---- ---- ---- 54.72 +1.63 53.09 6100 ---- ---- ---- ---- 54.25 +1.62 52.63 6150 ---- ---- ---- ---- 53.78 +1.62 52.16 6200 ---- ---- ---- ---- 53.31 +1.62 51.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 57.05 +1.62 55.43 5800 ---- ---- ---- ---- 56.58 +1.62 54.96 5850 ---- ---- ---- ---- 56.11 +1.62 54.49 5900 ---- ---- ---- ---- 55.65 +1.62 54.03 5950 ---- ---- ---- ---- 55.18 +1.62 53.56 6000 ---- ---- ---- ---- 54.71 +1.61 53.10 6050 ---- ---- ---- ---- 54.25 +1.62 52.63 6100 ---- ---- ---- ---- 53.78 +1.61 52.17 6150 ---- ---- ---- ---- 53.32 +1.61 51.71 6200 ---- ---- ---- ---- 52.85 +1.60 51.25 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 56.30 +1.61 54.69 5800 ---- ---- ---- ---- 55.84 +1.61 54.23 5850 ---- ---- ---- ---- 55.38 +1.60 53.78 5900 ---- ---- ---- ---- 54.92 +1.60 53.32 5950 ---- ---- ---- ---- 54.46 +1.60 52.86 6000 ---- ---- ---- ---- 54.00 +1.60 52.40 6050 ---- ---- ---- ---- 53.54 +1.59 51.95 6100 ---- ---- ---- ---- 53.08 +1.59 51.49 6150 ---- ---- ---- ---- 52.63 +1.59 51.04 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 56.05 +1.60 54.45 5750 ---- ---- ---- ---- 55.59 +1.59 54.00 5800 ---- ---- ---- ---- 55.14 +1.60 53.54 5850 ---- ---- ---- ---- 54.68 +1.59 53.09 5900 ---- ---- ---- ---- 54.22 +1.58 52.64 5950 ---- ---- ---- ---- 53.77 +1.59 52.18 6000 ---- ---- ---- ---- 53.32 +1.59 51.73 6050 ---- ---- ---- ---- 52.86 +1.57 51.29 6100 ---- ---- ---- ---- 52.41 +1.57 50.84 6150 ---- ---- ---- ---- 51.96 +1.57 50.39 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 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 -.01 .02 11750 ---- ---- ---- ---- .01 -.02 .03 11800 ---- ---- ---- ---- .02 -.04 .06 11850 ---- ---- ---- ---- .05 -.06 .11 11900 ---- ---- ---- ---- .09 -.09 .18 11950 ---- ---- ---- ---- .17 -.11 .28 12000 ---- ---- ---- ---- .28 -.15 .43 12050 ---- ---- ---- ---- .43 -.18 .61 12100 ---- ---- ---- ---- .64 -.21 .85 12150 ---- ---- ---- ---- .90 -.23 1.13 12200 ---- ---- ---- ---- 1.21 -.25 1.46 12250 ---- ---- ---- ---- 1.57 -.26 1.83 12300 ---- ---- ---- ---- 1.98 -.25 2.23 12350 ---- ---- ---- ---- 2.41 -.26 2.67 12400 ---- ---- ---- ---- 2.86 -.26 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 ---- ---- ---- ---- 2.59 -.99 3.58 12050 ---- ---- ---- ---- 2.79 -1.02 3.81 12100 ---- ---- ---- ---- 2.99 -1.06 4.05 12150 ---- ---- ---- ---- 3.20 -1.10 4.30 12200 ---- ---- ---- ---- 3.42 -1.14 4.56 12250 ---- ---- ---- ---- 3.65 -1.18 4.83 12300 ---- ---- ---- ---- 3.89 -1.22 5.11 12350 ---- ---- ---- ---- 4.14 -1.26 5.40 12400 ---- ---- ---- ---- 4.39 -1.31 5.70 12450 ---- ---- ---- ---- 4.66 -1.34 6.00 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 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .03 -.01 .04 6300 ---- ---- ---- ---- .04 -.01 .05 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .06 -.01 .07 6150 ---- ---- ---- ---- .06 -.02 .08 6200 ---- ---- ---- ---- .07 -.01 .08 6250 ---- ---- ---- ---- .07 -.02 .09 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .06 -.02 .08 5850 ---- ---- ---- ---- .07 -.01 .08 5900 ---- ---- ---- ---- .07 -.02 .09 5950 ---- ---- ---- ---- .08 -.02 .10 6000 ---- ---- ---- ---- .09 -.02 .11 6050 ---- ---- ---- ---- .10 -.02 .12 6100 ---- ---- ---- ---- .10 -.03 .13 6150 ---- ---- ---- ---- .11 -.03 .14 6200 ---- ---- ---- ---- .12 -.03 .15 6250 ---- ---- ---- ---- .13 -.03 .16 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .10 -.03 .13 5850 ---- ---- ---- ---- .11 -.03 .14 5900 ---- ---- ---- ---- .12 -.03 .15 5950 ---- ---- ---- ---- .13 -.03 .16 6000 ---- ---- ---- ---- .14 -.03 .17 6050 ---- ---- ---- ---- .16 -.03 .19 6100 ---- ---- ---- ---- .17 -.03 .20 6150 ---- ---- ---- ---- .18 -.04 .22 6200 ---- ---- ---- ---- .20 -.03 .23 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .14 -.03 .17 5800 ---- ---- ---- ---- .16 -.02 .18 5850 ---- ---- ---- ---- .17 -.03 .20 5900 ---- ---- ---- ---- .18 -.03 .21 5950 ---- ---- ---- ---- .20 -.03 .23 6000 ---- ---- ---- ---- .21 -.04 .25 6050 ---- ---- ---- ---- .23 -.04 .27 6100 ---- ---- ---- ---- .24 -.04 .28 6150 ---- ---- ---- ---- .26 -.04 .30 6200 ---- ---- ---- ---- .28 -.05 .33 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .23 -.04 .27 5800 ---- ---- ---- ---- .25 -.04 .29 5850 ---- ---- ---- ---- .27 -.04 .31 5900 ---- ---- ---- ---- .29 -.04 .33 5950 ---- ---- ---- ---- .31 -.05 .36 6000 ---- ---- ---- ---- .33 -.05 .38 6050 ---- ---- ---- ---- .35 -.06 .41 6100 ---- ---- ---- ---- .37 -.06 .43 6150 ---- ---- ---- ---- .40 -.06 .46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .28 -.04 .32 5750 ---- ---- ---- ---- .30 -.05 .35 5800 ---- ---- ---- ---- .32 -.05 .37 5850 ---- ---- ---- ---- .34 -.05 .39 5900 ---- ---- ---- ---- .37 -.05 .42 5950 ---- ---- ---- ---- .39 -.06 .45 6000 ---- ---- ---- ---- .41 -.06 .47 6050 ---- ---- ---- ---- .44 -.06 .50 6100 ---- ---- ---- ---- .47 -.06 .53 6150 ---- ---- ---- ---- .50 -.07 .57 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 18 EVT OPT ON GC SYN FT CALL 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 15.25A 20.00 ---- ---- 1900 19.25 19.25 19.25 17.25A 20.00 ---- 60 ---- 1910 6.25 19.00B .75A 19.00B .00 ---- 21 ---- 1920 6.25 16.00B .50A .50A .00 ---- 4 ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1940 .75 1.75B .50A .50A .00 ---- 2 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 ECG JAN 23 18 EVT OPT ON GC SYN FT PUT 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 .75 .75 .50A .50A .00 ---- 1 ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 .50 .75 .50 2.75B .00 ---- 63 ---- 1910 9.00 19.25B 1.00A 19.25B 20.00 ---- 23 ---- 1920 5.00 19.50B 4.00A 10.00A 20.00 ---- 49 ---- 1930 14.75 19.50B 12.50A 16.00A 20.00 ---- 2 ---- 1940 ---- ---- ---- 18.00A 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 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 138 ECH JAN 23 18 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 16.75A 20.00 ---- ---- 420 ---- ---- ---- 11.50A 20.00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 16.25 18.00B .50A .50A .00 ---- 2 ---- 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 2 ECH JAN 23 18 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A 20.00 ---- ---- 430 5.00 19.50B 2.00A 2.00A 20.00 ---- 1 ---- 435 16.50 19.50B 16.50 15.50A 20.00 ---- 1 ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 450 ---- ---- ---- 19.50B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI JAN 23 18 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 15.50A 20.00 ---- ---- 2400 12.75 19.00 .50A .50A .00 ---- 3 ---- 2450 4.50 9.50B .50A 9.50B .00 ---- 5 ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECI JAN 23 18 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- 1.25A 20.00 ---- ---- 2450 ---- ---- ---- 10.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL *** END OF REPORT ***