FINAL PRE-CLEARING PRICES AS OF 01/19/23 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 ---- ---- ---- ---- 1876.7 +17.7 1859.0 FEB23 ---- ---- ---- ---- 1877.1 +17.7 1859.4 MAR23 ---- ---- ---- ---- 1877.5 +17.7 1859.8 APR23 ---- ---- ---- ---- 1874.6 +17.7 1856.9 JUN23 ---- ---- ---- ---- 1867.2 +17.7 1849.5 AUG23 ---- ---- ---- ---- 1863.1 +17.7 1845.4 OCT23 ---- ---- ---- ---- 1859.0 +17.7 1841.3 DEC23 ---- ---- ---- ---- 1854.9 +17.7 1837.2 FEB24 ---- ---- ---- ---- 1852.8 +17.7 1835.1 APR24 ---- ---- ---- ---- 1847.8 +17.7 1830.1 JUN24 ---- ---- ---- ---- 1842.8 +17.7 1825.1 AUG24 ---- ---- ---- ---- 1838.7 +17.7 1821.0 OCT24 ---- ---- ---- ---- 1834.6 +17.7 1816.9 DEC24 ---- ---- ---- ---- 1830.8 +17.7 1813.1 JUN25 ---- ---- ---- ---- 1818.8 +17.7 1801.1 DEC25 ---- ---- ---- ---- 1806.8 +17.7 1789.1 JUN26 ---- ---- ---- ---- 1794.8 +17.7 1777.1 DEC26 ---- ---- ---- ---- 1786.8 +17.7 1769.1 JUN27 ---- ---- ---- ---- 1776.8 +17.7 1759.1 DEC27 ---- ---- ---- ---- 1766.8 +17.7 1749.1 JUN28 ---- ---- ---- ---- 1756.8 +17.7 1739.1 DEC28 ---- ---- ---- ---- 1746.8 +17.7 1729.1 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 208.25 +.35 207.90 486 FEB23 ---- ---- ---- ---- 240.00 +10.00 230.00 80 456 MAR23 ---- ---- ---- ---- 240.00 +10.00 230.00 80 732 APR23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 722 MAY23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 725 JUN23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 691 JLY23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 362 AUG23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 362 SEP23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 357 OCT23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 311 NOV23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 280 DEC23 ---- ---- ---- ---- 239.57 +9.57 230.00 80 300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 880 5784 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 342.01 +1.60 340.41 70 FEB23 ---- ---- ---- ---- 348.00 UNCH 348.00 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 30 130 APR23 ---- ---- ---- ---- 362.00 UNCH 362.00 30 80 MAY23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 JUN23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 JLY23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 AUG23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 SEP23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 OCT23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 NOV23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 DEC23 ---- ---- ---- ---- 362.00 UNCH 362.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 780 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- 2567.50A 2589.75 -54.00 2643.75 FEB23 2575.00 2575.00 2575.00 2626.00B 2601.50 -54.75 22 2656.25 49 248 MAR23 2630.50 2648.00 2578.00 2622.75B 2613.50 -53.75 88 2667.25 258 575 APR23 2636.75 2654.25 2584.00 2626.50B 2620.00 -54.25 1903 2674.25 1592 584 MAY23 ---- ---- ---- 2593.75A 2626.50 -54.75 1294 2681.25 803 247 JUN23 2627.00 2627.00 2627.00 2665.50B 2632.75 -55.25 1148 2688.00 106 107 JLY23 ---- ---- ---- 2606.75A 2639.25 -54.25 2693.50 7 1 AUG23 ---- ---- ---- ---- 2653.00 -57.75 2710.75 SEP23 ---- ---- ---- ---- 2668.00 -61.25 2729.25 OCT23 ---- ---- ---- ---- 2681.00 -65.00 2746.00 NOV23 ---- ---- ---- ---- 2696.50 -68.50 2765.00 DEC23 ---- ---- ---- 2693.25A 2703.25 -72.00 2775.25 18 9 JAN24 ---- ---- ---- ---- 2712.75 -73.75 2786.50 FEB24 ---- ---- ---- ---- 2724.25 -75.50 2799.75 MAR24 ---- ---- ---- ---- 2734.50 -77.00 2811.50 APR24 ---- ---- ---- ---- 2742.25 -78.75 2821.00 MAY24 ---- ---- ---- ---- 2749.00 -80.50 2829.50 JUN24 ---- ---- ---- ---- 2756.00 -82.25 2838.25 JLY24 ---- ---- ---- ---- 2765.00 -83.75 2848.75 AUG24 ---- ---- ---- ---- 2775.00 -85.50 2860.50 SEP24 ---- ---- ---- ---- 2784.25 -87.25 2871.50 OCT24 ---- ---- ---- ---- 2792.50 -89.00 2881.50 NOV24 ---- ---- ---- ---- 2803.25 -90.50 2893.75 DEC24 ---- ---- ---- ---- 2786.50 -92.25 2878.75 13 9 JAN25 ---- ---- ---- ---- 2793.50 -92.25 2885.75 FEB25 ---- ---- ---- ---- 2800.50 -92.25 2892.75 MAR25 ---- ---- ---- ---- 2807.50 -92.25 2899.75 APR25 ---- ---- ---- ---- 2816.50 -92.25 2908.75 MAY25 ---- ---- ---- ---- 2825.50 -92.25 2917.75 JUN25 ---- ---- ---- ---- 2833.50 -92.25 2925.75 JLY25 ---- ---- ---- ---- 2842.50 -92.25 2934.75 AUG25 ---- ---- ---- ---- 2850.50 -92.25 2942.75 SEP25 ---- ---- ---- ---- 2858.50 -92.25 2950.75 OCT25 ---- ---- ---- ---- 2866.50 -92.25 2958.75 NOV25 ---- ---- ---- ---- 2873.50 -92.25 2965.75 DEC25 ---- ---- ---- ---- 2881.50 -92.25 2973.75 JAN26 ---- ---- ---- ---- 2889.50 -92.25 2981.75 FEB26 ---- ---- ---- ---- 2897.50 -92.25 2989.75 MAR26 ---- ---- ---- ---- 2905.50 -92.25 2997.75 APR26 ---- ---- ---- ---- 2914.50 -92.25 3006.75 MAY26 ---- ---- ---- ---- 2922.50 -92.25 3014.75 JUN26 ---- ---- ---- ---- 2930.50 -92.25 3022.75 JLY26 ---- ---- ---- ---- 2938.50 -92.25 3030.75 AUG26 ---- ---- ---- ---- 2945.50 -92.25 3037.75 SEP26 ---- ---- ---- ---- 2953.50 -92.25 3045.75 OCT26 ---- ---- ---- ---- 2960.50 -92.25 3052.75 NOV26 ---- ---- ---- ---- 2968.50 -92.25 3060.75 DEC26 ---- ---- ---- ---- 2976.50 -92.25 3068.75 JAN27 ---- ---- ---- ---- 2986.50 -92.25 3078.75 FEB27 ---- ---- ---- ---- 2996.50 -92.25 3088.75 MAR27 ---- ---- ---- ---- 3006.50 -92.25 3098.75 APR27 ---- ---- ---- ---- 3017.50 -92.25 3109.75 MAY27 ---- ---- ---- ---- 3027.50 -92.25 3119.75 JUN27 ---- ---- ---- ---- 3037.50 -92.25 3129.75 JLY27 ---- ---- ---- ---- 3045.50 -92.25 3137.75 AUG27 ---- ---- ---- ---- 3059.50 -92.25 3151.75 SEP27 ---- ---- ---- ---- 3062.50 -92.25 3154.75 OCT27 ---- ---- ---- ---- 3069.50 -92.25 3161.75 NOV27 ---- ---- ---- ---- 3077.50 -92.25 3169.75 DEC27 ---- ---- ---- ---- 3085.50 -92.25 3177.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4455 2846 1780 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- .25500B ---- .25500B .25693 +.00243 .25450 3399 FEB23 ---- ---- ---- ---- .29000 +.00625 .28375 3213 MAR23 ---- ---- ---- ---- .29000 +.00625 .28375 3126 APR23 ---- ---- ---- ---- .28453 +.00239 2 .28214 2300 MAY23 ---- ---- ---- ---- .28457 +.00243 2 .28214 1874 JUN23 ---- ---- ---- ---- .28457 +.00243 2 .28214 2129 JLY23 ---- ---- ---- ---- .28600 +.00225 4 .28375 1990 AUG23 ---- ---- ---- ---- .28600 +.00225 4 .28375 2327 SEP23 ---- ---- ---- ---- .28375 UNCH 4 .28375 2000 OCT23 ---- ---- ---- ---- .28375 UNCH .28375 1206 NOV23 ---- ---- ---- ---- .27600 -.00775 .28375 1338 DEC23 ---- ---- ---- ---- .27600 -.00775 .28375 1311 JAN24 ---- ---- ---- ---- .27600 -.00900 .28500 197 FEB24 ---- ---- ---- ---- .27600 -.00900 .28500 197 MAR24 ---- ---- ---- ---- .27600 -.00900 .28500 197 APR24 ---- ---- ---- ---- .27600 -.00900 .28500 152 MAY24 ---- ---- ---- ---- .27600 -.00900 .28500 152 JUN24 ---- ---- ---- ---- .27600 -.00400 .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 18 28142 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 973 MAR23 ---- ---- ---- ---- 460.00 UNCH 460.00 783 APR23 ---- ---- ---- ---- 475.00 UNCH 475.00 651 MAY23 ---- ---- ---- ---- 475.00 UNCH 475.00 671 JUN23 ---- ---- ---- ---- 470.00 UNCH 470.00 635 JLY23 ---- ---- ---- ---- 470.00 UNCH 470.00 490 AUG23 ---- ---- ---- ---- 470.00 UNCH 470.00 485 SEP23 ---- ---- ---- ---- 470.00 UNCH 470.00 485 OCT23 ---- ---- ---- ---- 470.00 UNCH 470.00 412 NOV23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 434 DEC23 470.00 470.00 470.00 470.00 470.00 UNCH 5 470.00 385 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 10 6704 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.27 UNCH 18.27 531 FEB23 ---- ---- ---- ---- 18.50 +.05 18.45 5 509 MAR23 ---- ---- ---- ---- 18.90 +.45 18.45 5 716 APR23 ---- ---- ---- ---- 19.00 +.56 18.44 714 MAY23 ---- ---- ---- ---- 19.00 -.35 19.35 6 641 JUN23 ---- ---- ---- ---- 19.00 +.39 18.61 120 734 JLY23 ---- ---- ---- ---- 19.05 +.57 18.48 215 759 AUG23 ---- ---- ---- ---- 19.05 +.57 18.48 215 751 SEP23 ---- ---- ---- ---- 19.10 +.72 18.38 75 735 OCT23 ---- ---- ---- ---- 19.10 +.71 18.39 60 728 NOV23 ---- ---- ---- ---- 19.10 +.71 18.39 60 711 DEC23 ---- ---- ---- ---- 19.10 +.71 18.39 60 672 JAN24 ---- ---- ---- ---- 19.10 +.20 18.90 637 FEB24 ---- ---- ---- ---- 19.10 +.20 18.90 653 MAR24 ---- ---- ---- ---- 19.10 +.20 18.90 590 APR24 ---- ---- ---- ---- 19.10 +.20 18.90 633 MAY24 ---- ---- ---- ---- 19.10 +.17 18.93 630 JUN24 ---- ---- ---- ---- 19.50 +.57 18.93 593 JLY24 ---- ---- ---- ---- 19.50 +.57 18.93 410 AUG24 ---- ---- ---- ---- 19.50 +.57 18.93 425 SEP24 ---- ---- ---- ---- 19.50 +.57 18.93 415 OCT24 ---- ---- ---- ---- 19.50 +.57 18.93 453 NOV24 ---- ---- ---- ---- 19.50 +.32 19.18 453 DEC24 ---- ---- ---- ---- 19.50 -.65 20.15 20 385 JAN25 ---- ---- ---- ---- 19.75 -.61 20.36 80 340 FEB25 ---- ---- ---- ---- 19.75 -.61 20.36 80 340 MAR25 ---- ---- ---- ---- 19.75 -.68 20.43 60 287 APR25 ---- ---- ---- ---- 20.25 UNCH 20.25 142 MAY25 ---- ---- ---- ---- 20.25 UNCH 20.25 142 JUN25 ---- ---- ---- ---- 20.25 UNCH 20.25 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 1061 16159 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 272.83 +.21 272.62 1846 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 1826 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 1895 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 1751 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 1736 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 1736 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 1461 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 1471 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 1451 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 1326 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 1166 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 1163 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18831 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 730.00 730.00 730.00 730.00 730.00 -1.00 10 731.00 1 1299 FEB23 776.00 776.00 770.00 770.00 770.00 -5.00 16 775.00 576 1103 MAR23 781.00 781.00 777.00 777.00 780.00 -20.00 9 800.00 85 515 APR23 ---- ---- ---- 797.00A 780.00 -20.00 800.00 10 287 MAY23 ---- ---- ---- ---- 785.00 -20.00 805.00 890 JUN23 ---- ---- 805.00A 805.00A 790.00 -20.00 810.00 421 JLY23 ---- ---- ---- ---- 785.00 -20.00 805.00 650 AUG23 ---- ---- ---- ---- 785.00 -20.00 805.00 356 SEP23 ---- ---- 805.00A 805.00A 790.00 -20.00 810.00 658 OCT23 ---- ---- ---- ---- 790.00 -20.00 810.00 5 169 NOV23 ---- ---- ---- ---- 790.00 -20.00 810.00 5 279 DEC23 ---- ---- ---- ---- 790.00 -20.00 810.00 5 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 687 6811 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 413.00 UNCH 413.00 1 FEB23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 MAR23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 APR23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 MAY23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 JUN23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 JLY23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 AUG23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 SEP23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 OCT23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 NOV23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 DEC23 ---- ---- ---- ---- 411.00 UNCH 411.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1931.0 1931.8 1931.0 1932.0B 1922.1 +17.7 371 1904.4 1027 1437 FEB23 1907.0 1936.9 1902.0 1933.8 1923.9 +16.9 206307 1907.0 218967 219756 MAR23 1913.2 1944.3B 1909.9 1941.4B 1931.4 +16.8 719 1914.6 961 939 APR23 1924.5 1953.6 1918.7 1950.5 1940.6 +16.8 48618 1923.8 29262 210956 JUN23 1939.1 1969.2 1935.4 1966.2A 1957.2 +16.6 3696 1940.6 2302 31222 AUG23 1959.3 1986.6 1953.6A 1982.6A 1973.7 +16.5 1234 1957.2 788 9227 OCT23 1971.9 1997.7 1971.9 2003.0B 1990.1 +16.4 332 1973.7 117 3187 DEC23 1985.9 2017.9 1985.9 2015.9B 2006.4 +15.8 753 1990.6 392 9404 FEB24 2005.9 2027.6 2005.9 2035.2B 2022.5 +15.6 16 2006.9 1 552 APR24 2023.3 2023.3 2023.3 2041.4B 2037.2 +15.6 1 2021.6 2 JUN24 ---- ---- ---- 2043.5B 2051.4 +15.6 2035.8 294 AUG24 ---- ---- ---- 2053.8B 2062.8 +15.6 2047.2 OCT24 ---- ---- ---- ---- 2076.9 +15.6 2061.3 DEC24 2096.0 2100.0 2096.0 2100.0 2090.7 +15.6 5 2075.1 146 JUN25 ---- ---- ---- ---- 2111.9 +15.6 2096.3 1 DEC25 ---- ---- ---- ---- 2133.4 +15.6 2117.8 7 JUN26 ---- ---- ---- ---- 2143.4 +15.6 2127.8 DEC26 ---- ---- ---- ---- 2163.1 +15.6 2147.5 2 JUN27 ---- ---- ---- ---- 2173.1 +15.6 2157.5 DEC27 ---- ---- ---- ---- 2190.9 +15.6 2175.3 JUN28 ---- ---- ---- ---- 2200.9 +15.6 2185.3 DEC28 ---- ---- ---- ---- 2218.7 +15.6 2203.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 262052 253817 487132 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1918.2 -4.7 1922.9 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 -.2 -.2 .0 UNCH 1837 .0 APR23 .0 .2 -.2 -.1 .0 UNCH 1906 .0 JUN23 ---- ---- ---- ---- .0 UNCH 11 .0 AUG23 ---- ---- ---- ---- .0 UNCH 1 .0 DEC23 .0 .0 .0 .0 .0 UNCH 3 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3758 GSP JAN 23 LONDON SPOT GOLD 23 ---- ---- ---- ---- 1922.39 +16.99 1905.40 24 ---- ---- ---- ---- 1922.40 +17.00 1905.40 25 ---- ---- ---- ---- 1922.40 +17.03 1905.37 26 ---- ---- ---- ---- 1922.39 +17.02 1905.37 27 ---- ---- ---- ---- 1922.39 +17.02 1905.37 30 ---- ---- ---- ---- 1922.39 +17.02 1905.37 31 ---- ---- ---- ---- 1922.39 +17.02 1905.37 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1922.39 +17.02 1905.37 02 ---- ---- ---- ---- 1922.39 +17.02 1905.37 03 ---- ---- ---- ---- 1922.39 +17.02 1905.37 06 ---- ---- ---- ---- 1922.39 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 FEB23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 APR23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 5 MAY23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 JUN23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 40 HG Copper Futures JAN23 4.1945 4.2325 4.1945 4.2500B 4.2265 -.0020 104 4.2285 514 531 FEB23 4.2180 4.2465 4.1705A 4.2445A 4.2285 -.0030 391 4.2315 291 1913 MAR23 4.2265 4.2685 4.1680 4.2480 4.2315 -.0030 78335 4.2345 104618 130323 APR23 4.2340 4.2470 4.1805 4.2330A 4.2355 -.0035 205 4.2390 220 942 MAY23 4.2330 4.2745 4.1760 4.2540B 4.2380 -.0040 11064 4.2420 19164 35928 JUN23 4.1950 4.2570 4.1930 4.2225A 4.2410 -.0040 41 4.2450 89 835 JLY23 4.2420 4.2770 4.1815A 4.2575A 4.2415 -.0035 5719 4.2450 7264 16271 AUG23 4.2450 4.2545 4.2110A 4.2530A 4.2440 -.0030 20 4.2470 43 575 SEP23 4.2420 4.2740 4.1890 4.2575A 4.2415 -.0035 1818 4.2450 2702 8788 OCT23 4.2540 4.2550 4.2130A 4.2635B 4.2450 -.0020 18 4.2470 31 359 NOV23 4.2000 4.2525 4.2000 4.2375A 4.2445 -.0030 2 4.2475 23 245 DEC23 4.2185 4.2575 4.1780 4.2520A 4.2345 -.0045 866 4.2390 605 7809 JAN24 ---- ---- 4.2135A 4.1915A 4.2390 -.0045 4.2435 7 97 FEB24 ---- ---- 4.2120A 4.1865A 4.2380 -.0040 2 4.2420 2 65 MAR24 4.2405 4.2405 4.2405 4.2515B 4.2260 -.0040 24 4.2300 39 1069 APR24 ---- 4.2300B 4.2015A 4.2015A 4.2245 -.0040 2 4.2285 31 MAY24 ---- ---- ---- 4.1910A 4.2200 -.0040 2 4.2240 3 36 JUN24 ---- ---- 4.2025A 4.2005A 4.2205 -.0040 2 4.2245 10 JLY24 ---- ---- 4.1885A 4.1885A 4.2135 -.0040 8 4.2175 8 52 AUG24 ---- ---- 4.1985A 4.1975A 4.2120 -.0045 8 4.2165 1 SEP24 ---- ---- ---- 4.1840A 4.2070 -.0045 2 4.2115 7 24 OCT24 ---- ---- ---- ---- 4.2075 -.0045 2 4.2120 2 17 NOV24 ---- ---- ---- ---- 4.2045 -.0045 4.2090 DEC24 ---- ---- ---- ---- 4.1990 -.0045 2 4.2035 5 90 MAR25 ---- ---- ---- ---- 4.1940 -.0045 2 4.1985 2 6 MAY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 JLY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 SEP25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 DEC25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 MAR26 ---- ---- ---- ---- 4.2230 -.0045 4.2275 MAY26 ---- ---- ---- ---- 4.2360 -.0045 4.2405 JLY26 ---- ---- ---- ---- 4.2365 -.0045 4.2410 SEP26 ---- ---- ---- ---- 4.2490 -.0045 4.2535 DEC26 ---- ---- ---- ---- 4.2615 -.0045 4.2660 1 MAR27 ---- ---- ---- ---- 4.2590 -.0045 4.2635 MAY27 ---- ---- ---- ---- 4.2565 -.0045 4.2610 JLY27 ---- ---- ---- ---- 4.2540 -.0045 4.2585 SEP27 ---- ---- ---- ---- 4.2515 -.0045 4.2560 DEC27 ---- ---- ---- ---- 4.2640 -.0045 4.2685 MAR28 ---- ---- ---- ---- 4.2615 -.0045 4.2660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98639 135639 206018 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 226 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 226 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1835 -.1180 4.3015 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1176 -.0010 4.1186 1083 FEB23 ---- ---- ---- ---- 4.2288 -.0030 4.2318 5 1657 MAR23 ---- ---- ---- ---- 4.2318 -.0031 4.2349 5 1441 APR23 ---- ---- ---- ---- 4.2358 -.0035 4.2393 5 1216 MAY23 ---- ---- ---- ---- 4.2383 -.0040 4.2423 5 1284 JUN23 ---- ---- ---- ---- 4.2410 -.0040 4.2450 5 1033 JLY23 ---- ---- ---- ---- 4.2418 -.0034 4.2452 5 874 AUG23 ---- ---- ---- ---- 4.2438 -.0030 4.2468 5 827 SEP23 ---- ---- ---- ---- 4.2419 -.0033 4.2452 5 1058 OCT23 ---- ---- ---- ---- 4.2450 -.0020 4.2470 5 1058 NOV23 ---- ---- ---- ---- 4.2435 -.0032 4.2467 5 1028 DEC23 ---- ---- ---- ---- 4.2350 -.0045 4.2395 5 1042 JAN24 ---- ---- ---- ---- 4.2389 -.0045 4.2434 1099 FEB24 ---- ---- ---- ---- 4.2368 -.0040 4.2408 166 MAR24 ---- ---- ---- ---- 4.2259 -.0040 4.2299 166 APR24 ---- ---- ---- ---- 4.2241 -.0040 4.2281 166 MAY24 ---- ---- ---- ---- 4.2200 -.0040 4.2240 83 166 JUN24 ---- ---- ---- ---- 4.2198 -.0040 4.2238 83 166 JLY24 ---- ---- ---- ---- 4.2134 -.0040 4.2174 83 166 AUG24 ---- ---- ---- ---- 4.2115 -.0045 4.2160 SEP24 ---- ---- ---- ---- 4.2071 -.0045 4.2116 OCT24 ---- ---- ---- ---- 4.2072 -.0045 4.2117 NOV24 ---- ---- ---- ---- 4.2040 -.0045 4.2085 DEC24 ---- ---- ---- ---- 4.1990 -.0045 4.2035 MAR25 ---- ---- ---- ---- 4.1940 -.0045 4.1985 MAY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 JLY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 SEP25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 DEC25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 MAR26 ---- ---- ---- ---- 4.2230 -.0045 4.2275 MAY26 ---- ---- ---- ---- 4.2360 -.0045 4.2405 JLY26 ---- ---- ---- ---- 4.2365 -.0045 4.2410 SEP26 ---- ---- ---- ---- 4.2490 -.0045 4.2535 DEC26 ---- ---- ---- ---- 4.2615 -.0045 4.2660 MAR27 ---- ---- ---- ---- 4.2590 -.0045 4.2635 MAY27 ---- ---- ---- ---- 4.2565 -.0045 4.2610 JLY27 ---- ---- ---- ---- 4.2540 -.0045 4.2585 SEP27 ---- ---- ---- ---- 4.2515 -.0045 4.2560 DEC27 ---- ---- ---- ---- 4.2640 -.0045 4.2685 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304 15696 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0015 .0000B .0000 UNCH 1445 .0000 MAY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 110 .0000 JLY23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 22 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1578 HRC NYMEX STEEL FUTURES JAN23 716.00 718.00 714.00 717.00 718.00 +3.00 20 715.00 44 3218 FEB23 781.00 785.00 770.00 774.00 770.00 -13.00 131 783.00 738 3890 MAR23 794.00 794.00 782.00 790.00 785.00 -11.00 188 796.00 506 3233 APR23 800.00 803.00 795.00 803.00 800.00 -14.00 57 814.00 22 2033 MAY23 810.00 810.00 800.00 809.00 802.00 -22.00 38 824.00 16 1983 JUN23 812.00 815.00 800.00 813.00 809.00 -15.00 138 824.00 70 2009 JLY23 815.00 816.00 815.00 816.00 815.00 -13.00 21 828.00 30 1566 AUG23 815.00 817.00 815.00 817.00 815.00 -13.00 11 828.00 30 1724 SEP23 815.00 815.00 815.00 817.00B 815.00 -13.00 5 828.00 41 1753 OCT23 820.00 820.00 815.00 820.00 815.00 -13.00 32 828.00 91 972 NOV23 820.00 820.00 820.00 820.00 815.00 -13.00 10 828.00 81 945 DEC23 821.00 821.00 821.00 821.00 815.00 -13.00 1 828.00 15 829 JAN24 ---- ---- ---- ---- 815.00 -18.00 833.00 62 FEB24 ---- ---- ---- ---- 820.00 -8.00 828.00 140 MAR24 ---- ---- ---- ---- 822.00 -8.00 830.00 50 APR24 ---- ---- ---- ---- 826.00 -8.00 834.00 50 MAY24 ---- ---- ---- ---- 826.00 -8.00 834.00 125 JUN24 ---- ---- ---- ---- 840.00 -8.00 848.00 50 JLY24 ---- ---- ---- ---- 840.00 -8.00 848.00 AUG24 ---- ---- ---- ---- 840.00 -8.00 848.00 75 SEP24 ---- ---- ---- ---- 840.00 -8.00 848.00 OCT24 ---- ---- ---- ---- 840.00 -8.00 848.00 NOV24 ---- ---- ---- ---- 840.00 -8.00 848.00 25 DEC24 ---- ---- ---- ---- 840.00 -8.00 848.00 JAN25 ---- ---- ---- ---- 840.00 -8.00 848.00 FEB25 ---- ---- ---- ---- 840.00 -8.00 848.00 MAR25 ---- ---- ---- ---- 840.00 -8.00 848.00 APR25 ---- ---- ---- ---- 840.00 -8.00 848.00 MAY25 ---- ---- ---- ---- 840.00 -8.00 848.00 JUN25 ---- ---- ---- ---- 840.00 -8.00 848.00 JLY25 ---- ---- ---- ---- 840.00 -8.00 848.00 AUG25 ---- ---- ---- ---- 840.00 -8.00 848.00 SEP25 ---- ---- ---- ---- 840.00 -8.00 848.00 OCT25 ---- ---- ---- ---- 840.00 -8.00 848.00 NOV25 ---- ---- ---- ---- 840.00 -8.00 848.00 DEC25 ---- ---- ---- ---- 840.00 -8.00 848.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 652 1684 24732 LED Lead Futures JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 81.12 UNCH 81.12 FEB23 ---- ---- ---- ---- 80.00 UNCH 80.00 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 19 APR23 ---- ---- ---- ---- 76.75 +1.25 75.50 5 10 MAY23 ---- ---- ---- ---- 74.00 -1.50 75.50 5 10 JUN23 ---- ---- ---- ---- 75.75 +.25 75.50 5 38 JLY23 ---- ---- ---- ---- 68.50 UNCH 68.50 6 39 AUG23 ---- ---- ---- ---- 66.75 -.63 67.38 6 44 SEP23 ---- ---- ---- ---- 64.75 -1.50 66.25 6 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 33 473 MGC Micro Gold Futures FEB23 1905.2 1937.0 1901.9 1933.8B 1923.9 +16.9 62187 1907.0 66269 18724 APR23 1923.6 1953.6 1919.0 1950.5B 1940.6 +16.8 2991 1923.8 3237 6084 JUN23 1940.0 1970.0 1935.8 1967.2 1957.2 +16.6 511 1940.6 410 1499 AUG23 1956.1 1982.9 1956.1 1983.0B 1973.7 +16.5 110 1957.2 90 246 OCT23 1973.1 2001.0 1970.0 2002.5B 1990.1 +16.4 45 1973.7 24 51 DEC23 2000.0 2018.0 2000.0 2014.8A 2006.4 +15.8 6 1990.6 38 148 FEB24 2017.1 2017.1 2017.1 2016.3A 2022.5 +15.6 1 2006.9 20 APR24 ---- ---- ---- ---- 2037.2 +15.6 2021.6 2 JUN24 ---- ---- ---- ---- 2051.4 +15.6 2035.8 5 AUG24 ---- ---- ---- ---- 2062.8 +15.6 2047.2 OCT24 ---- ---- ---- ---- 2076.9 +15.6 2061.3 DEC24 ---- ---- ---- ---- 2090.7 +15.6 2075.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65851 70068 26779 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 4.2300 4.2300 4.1575 4.2330B 4.2285 -.0030 2 4.2315 5 10 MAR23 4.2235 4.2685 4.1680 4.2475 4.2315 -.0030 6726 4.2345 8893 2461 APR23 4.2120 4.2120 4.2120 4.2000A 4.2355 -.0035 2 4.2390 4 4 MAY23 4.2355 4.2735B 4.1765 4.2545A 4.2380 -.0040 137 4.2420 158 187 JUN23 ---- ---- ---- ---- 4.2410 -.0040 4.2450 1 JLY23 4.2590 4.2620 4.2590 4.2620 4.2415 -.0035 2 4.2450 3 18 AUG23 ---- ---- ---- ---- 4.2440 -.0030 4.2470 SEP23 ---- ---- ---- ---- 4.2415 -.0035 4.2450 OCT23 ---- ---- ---- ---- 4.2450 -.0020 4.2470 NOV23 ---- ---- ---- ---- 4.2445 -.0030 4.2475 DEC23 ---- ---- ---- ---- 4.2345 -.0045 4.2390 2 JAN24 ---- ---- ---- ---- 4.2390 -.0045 4.2435 FEB24 ---- ---- ---- ---- 4.2380 -.0040 4.2420 MAR24 ---- ---- ---- ---- 4.2260 -.0040 4.2300 APR24 ---- ---- ---- ---- 4.2245 -.0040 4.2285 MAY24 ---- ---- ---- ---- 4.2200 -.0040 4.2240 JUN24 ---- ---- ---- ---- 4.2205 -.0040 4.2245 JLY24 ---- ---- ---- ---- 4.2135 -.0040 4.2175 AUG24 ---- ---- ---- ---- 4.2120 -.0045 4.2165 SEP24 ---- ---- ---- ---- 4.2070 -.0045 4.2115 OCT24 ---- ---- ---- ---- 4.2075 -.0045 4.2120 NOV24 ---- ---- ---- ---- 4.2045 -.0045 4.2090 DEC24 ---- ---- ---- ---- 4.1990 -.0045 4.2035 MAR25 ---- ---- ---- ---- 4.1940 -.0045 4.1985 MAY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 JLY25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 SEP25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 DEC25 ---- ---- ---- ---- 4.2065 -.0045 4.2110 MAR26 ---- ---- ---- ---- 4.2230 -.0045 4.2275 MAY26 ---- ---- ---- ---- 4.2360 -.0045 4.2405 JLY26 ---- ---- ---- ---- 4.2365 -.0045 4.2410 SEP26 ---- ---- ---- ---- 4.2490 -.0045 4.2535 DEC26 ---- ---- ---- ---- 4.2615 -.0045 4.2660 MAR27 ---- ---- ---- ---- 4.2590 -.0045 4.2635 MAY27 ---- ---- ---- ---- 4.2565 -.0045 4.2610 JLY27 ---- ---- ---- ---- 4.2540 -.0045 4.2585 SEP27 ---- ---- ---- ---- 4.2515 -.0045 4.2560 DEC27 ---- ---- ---- ---- 4.2640 -.0045 4.2685 MAR28 ---- ---- ---- ---- 4.2615 -.0045 4.2660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6869 9063 2683 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.15 -.24 75.39 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 ---- ---- ---- 4.1660A 4.2280 -.0040 4.2320 6 MAR23 4.2280 4.2680B 4.1680 4.2480A 4.2320 -.0020 249 4.2340 281 326 APR23 ---- ---- ---- 4.2060A 4.2360 -.0040 4.2400 1 MAY23 4.2060 4.2720B 4.1780A 4.2540B 4.2380 -.0040 25 4.2420 8 56 JUN23 ---- ---- ---- ---- 4.2420 -.0040 4.2460 JLY23 ---- ---- ---- ---- 4.2420 -.0040 4.2460 AUG23 ---- ---- ---- ---- 4.2440 -.0040 4.2480 SEP23 ---- ---- ---- ---- 4.2420 -.0040 4.2460 OCT23 ---- ---- ---- ---- 4.2460 -.0020 4.2480 NOV23 ---- ---- ---- ---- 4.2440 -.0040 4.2480 DEC23 ---- ---- ---- ---- 4.2340 -.0060 4.2400 JAN24 ---- ---- ---- ---- 4.2400 -.0040 4.2440 FEB24 ---- ---- ---- ---- 4.2380 -.0040 4.2420 MAR24 ---- ---- ---- ---- 4.2260 -.0040 4.2300 APR24 ---- ---- ---- ---- 4.2240 -.0040 4.2280 MAY24 ---- ---- ---- ---- 4.2200 -.0040 4.2240 JUN24 ---- ---- ---- ---- 4.2200 -.0040 4.2240 JLY24 ---- ---- ---- ---- 4.2140 -.0040 4.2180 AUG24 ---- ---- ---- ---- 4.2120 -.0040 4.2160 SEP24 ---- ---- ---- ---- 4.2080 -.0040 4.2120 OCT24 ---- ---- ---- ---- 4.2080 -.0040 4.2120 NOV24 ---- ---- ---- ---- 4.2040 -.0060 4.2100 DEC24 ---- ---- ---- ---- 4.2000 -.0040 4.2040 MAR25 ---- ---- ---- ---- 4.1940 -.0040 4.1980 MAY25 ---- ---- ---- ---- 4.2060 -.0060 4.2120 JLY25 ---- ---- ---- ---- 4.2060 -.0060 4.2120 SEP25 ---- ---- ---- ---- 4.2060 -.0060 4.2120 DEC25 ---- ---- ---- ---- 4.2060 -.0060 4.2120 MAR26 ---- ---- ---- ---- 4.2240 -.0040 4.2280 MAY26 ---- ---- ---- ---- 4.2360 -.0040 4.2400 JLY26 ---- ---- ---- ---- 4.2360 -.0060 4.2420 SEP26 ---- ---- ---- ---- 4.2500 -.0040 4.2540 DEC26 ---- ---- ---- ---- 4.2620 -.0040 4.2660 MAR27 ---- ---- ---- ---- 4.2600 -.0040 4.2640 MAY27 ---- ---- ---- ---- 4.2560 -.0060 4.2620 JLY27 ---- ---- ---- ---- 4.2540 -.0040 4.2580 SEP27 ---- ---- ---- ---- 4.2520 -.0040 4.2560 DEC27 ---- ---- ---- ---- 4.2640 -.0040 4.2680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 274 289 389 QI E-Mini Silver Futures MAR23 23.5750 24.0750 23.2875 23.9750 23.8700 +.2230 263 23.6470 388 334 MAY23 23.6125 24.2500B 23.4875A 24.1125A 24.0610 +.2250 16 23.8360 10 50 JLY23 ---- ---- ---- 23.6750A 24.2500 +.2370 24.0130 3 22 SEP23 ---- ---- ---- 23.8875A 24.4480 +.2280 24.2200 2 6 DEC23 ---- ---- ---- 24.1625A 24.7330 +.2280 24.5050 3 JAN24 ---- ---- ---- 24.6250B 24.7680 +.2280 24.5400 MAR24 ---- ---- ---- 24.8000B 25.0140 +.2490 24.7650 MAY24 ---- ---- ---- ---- 25.2120 +.2490 24.9630 2 JLY24 ---- ---- ---- ---- 25.2530 +.2490 25.0040 SEP24 ---- ---- ---- ---- 25.3980 +.2490 25.1490 DEC24 ---- ---- ---- ---- 25.6850 +.2490 25.4360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 403 417 QO E-Mini Gold Futures FEB23 1905.25 1936.75B 1902.00A 1933.75 1923.90 +16.90 2008 1907.00 2469 996 APR23 1923.00 1951.00 1920.00 1951.50B 1940.60 +16.80 71 1923.80 76 311 JUN23 1955.75 1966.50 1955.75 1967.25B 1957.20 +16.60 3 1940.60 5 32 AUG23 ---- ---- ---- 1952.75A 1973.70 +16.50 3 1957.20 20 OCT23 1987.75 1987.75 1987.75 2002.75B 1990.10 +16.40 1 1973.70 4 DEC23 1987.50 2014.50 1987.50 2018.75B 2006.40 +15.80 2 1990.60 39 FEB24 ---- ---- ---- 2002.00A 2022.50 +15.60 2006.90 6 APR24 ---- ---- ---- 2022.25B 2037.20 +15.60 2021.60 JUN24 ---- ---- ---- ---- 2051.40 +15.60 2035.80 AUG24 ---- ---- ---- ---- 2062.80 +15.60 2047.20 OCT24 ---- ---- ---- ---- 2076.90 +15.60 2061.30 DEC24 ---- ---- ---- ---- 2090.70 +15.60 2075.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2088 2550 1408 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB23 ---- 419.25B ---- 419.25B 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- 419.80B 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1926.90 UNCH 1926.90 FEB23 ---- 1927.20B ---- 1927.20B 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- 1937.20B 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 ---- ---- ---- 23.165A 23.754 +.224 18 23.530 19 23 FEB23 23.460 23.940 23.285 23.960B 23.791 +.222 73 23.569 92 188 MAR23 23.595 24.075 23.270 23.980 23.870 +.223 65524 23.647 82096 110588 MAY23 23.760 24.250 23.470 24.165 24.061 +.225 1953 23.836 2157 15286 JLY23 23.940 24.395 23.730A 24.450B 24.250 +.237 424 24.013 667 4202 SEP23 24.230 24.580 23.930 24.650B 24.448 +.228 40 24.220 177 1817 DEC23 24.210 24.735 24.200 24.730A 24.733 +.228 10 24.505 34 773 JAN24 ---- ---- ---- 24.875B 24.768 +.228 24.540 MAR24 24.500 24.940 24.500 24.930A 25.014 +.249 3 24.765 1 23 MAY24 ---- ---- ---- 25.105B 25.212 +.249 24.963 2 JLY24 ---- ---- ---- 25.135B 25.253 +.249 25.004 4 SEP24 ---- ---- ---- ---- 25.398 +.249 25.149 DEC24 ---- ---- ---- 25.495B 25.685 +.249 25.436 9 JLY25 ---- ---- ---- ---- 25.848 +.249 25.599 DEC25 ---- ---- ---- ---- 25.960 +.249 25.711 JLY26 ---- ---- ---- ---- 26.751 +.249 26.502 5 DEC26 ---- ---- ---- ---- 26.853 +.249 26.604 JLY27 ---- ---- ---- ---- 26.961 +.249 26.712 DEC27 ---- ---- ---- ---- 27.063 +.249 26.814 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68045 85243 132920 SIL Micro Silver Futures JAN23 ---- ---- ---- 23.050A 23.754 +.224 23.530 1 35 FEB23 23.420 23.985 23.125 23.960B 23.791 +.222 15 23.569 23 167 MAR23 23.615 24.075 23.155 23.975 23.870 +.223 11700 23.647 15379 6275 MAY23 23.760 24.240 23.370 24.165B 24.061 +.225 170 23.836 88 340 JLY23 23.750 24.280B 23.750 24.445B 24.250 +.237 10 24.013 9 110 SEP23 24.220 24.220 24.220 24.600B 24.448 +.228 1 24.220 1 23 DEC23 ---- ---- ---- 24.085A 24.733 +.228 24.505 2 5 JAN24 ---- ---- ---- ---- 24.768 +.228 24.540 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11896 15503 6955 SIT SILVER TAS FUTURES MAR23 .000 .001 -.005 -.004 .000 UNCH 821 .000 MAY23 .000 .001B -.001 .001B .000 UNCH 131 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 952 SSP JAN 23 LONDON SPOT SILVER 23 ---- ---- ---- ---- 23.745 +.210 23.535 24 ---- ---- ---- ---- 23.745 +.210 23.535 25 ---- ---- ---- ---- 23.745 +.210 23.535 26 ---- ---- ---- ---- 23.745 +.210 23.535 27 ---- ---- ---- ---- 23.745 +.210 23.535 30 ---- ---- ---- ---- 23.745 +.210 23.535 31 ---- ---- ---- ---- 23.745 +.210 23.535 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.745 +.210 23.535 02 ---- ---- ---- ---- 23.745 +.210 23.535 03 ---- ---- ---- ---- 23.745 +.210 23.535 06 ---- ---- ---- ---- 23.745 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.32B ---- 122.32B 121.79 +.60 121.19 678 FEB23 ---- 125.64B 122.73A 122.73A 123.72 -.06 123.78 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.85 -.10 48.95 600 MAR23 ---- ---- ---- ---- 48.95 -.15 49.10 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1923.9 +16.9 1907.0 APR23 ---- ---- ---- ---- 1940.6 +16.8 1923.8 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2315 -.0030 4.2345 MAY23 ---- ---- ---- ---- 4.2380 -.0040 4.2420 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.870 +.223 23.647 MAY23 ---- ---- ---- ---- 24.061 +.225 23.836 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 ---- ---- ---- ---- 970.00 -54.25 1024.25 1675 ---- ---- ---- ---- 945.00 -54.25 999.25 1700 ---- ---- ---- ---- 920.00 -54.25 974.25 1725 ---- ---- ---- ---- 895.00 -54.25 949.25 1750 ---- ---- ---- ---- 870.00 -54.25 924.25 1775 ---- ---- ---- ---- 845.00 -54.25 899.25 1800 ---- ---- ---- ---- 820.00 -54.25 874.25 1825 ---- ---- ---- ---- 795.00 -54.25 849.25 1850 ---- ---- ---- ---- 770.00 -54.25 824.25 1875 ---- ---- ---- ---- 745.00 -54.25 799.25 1900 ---- ---- ---- ---- 720.00 -54.25 774.25 1925 ---- ---- ---- ---- 695.00 -54.25 749.25 1950 ---- ---- ---- ---- 670.00 -54.25 724.25 1975 ---- ---- ---- ---- 645.00 -54.25 699.25 2000 ---- ---- ---- ---- 620.00 -54.25 674.25 2025 ---- ---- ---- ---- 595.00 -54.25 649.25 2050 ---- ---- ---- ---- 570.00 -54.25 624.25 2075 ---- ---- ---- ---- 545.00 -54.25 599.25 2100 ---- ---- ---- ---- 520.00 -54.25 574.25 2125 ---- ---- ---- ---- 495.00 -54.25 549.25 2150 ---- ---- ---- ---- 470.00 -54.25 524.25 2175 ---- ---- ---- ---- 445.00 -54.25 499.25 2200 ---- ---- ---- ---- 420.00 -54.25 474.25 2225 ---- ---- ---- ---- 395.25 -54.00 449.25 2250 ---- ---- ---- ---- 370.25 -54.25 424.50 2275 ---- ---- ---- ---- 345.50 -54.00 399.50 2300 ---- ---- ---- ---- 320.75 -54.00 374.75 2325 ---- ---- ---- ---- 296.00 -53.75 349.75 2350 ---- ---- ---- ---- 271.75 -53.50 325.25 2375 ---- ---- ---- ---- 247.25 -53.25 300.50 2 2400 ---- ---- ---- ---- 223.25 -52.75 276.00 5 2425 ---- ---- ---- ---- 199.50 -52.25 251.75 2450 ---- ---- ---- ---- 176.25 -51.50 227.75 2475 ---- ---- ---- ---- 153.75 -50.25 204.00 2500 ---- ---- ---- ---- 131.75 -49.25 181.00 2525 ---- ---- ---- ---- 111.25 -47.25 158.50 2550 ---- ---- ---- ---- 92.25 -44.75 137.00 10 2575 ---- ---- 56.00A 56.00A 75.00 -41.75 116.75 2600 ---- ---- 44.25A 44.25A 60.00 -38.25 98.25 50 2625 ---- ---- 34.50A 34.50A 47.00 -34.75 81.75 2650 ---- ---- 27.00A 27.00A 36.25 -30.75 67.00 100 2675 ---- ---- 20.75A 20.75A 27.75 -26.50 54.25 2700 ---- ---- 16.00A 16.00A 20.75 -22.50 43.25 50 2725 ---- ---- 12.50A 12.50A 15.50 -18.75 34.25 2750 ---- ---- 9.75A 9.75A 11.50 -15.50 27.00 2775 ---- ---- 7.75A 7.75A 8.25 -12.75 21.00 2800 ---- ---- 6.00A 6.00A 6.00 -10.25 16.25 51 2825 ---- ---- 4.75A 4.75A 4.50 -8.25 12.75 102 2850 ---- ---- 4.25A 4.25A 3.25 -6.50 9.75 51 2875 ---- ---- 3.50A 3.50A 2.50 -5.25 7.75 2900 ---- ---- 3.25A 3.25A 1.75 -4.25 6.00 2925 ---- ---- 3.00A 3.00A 1.25 -3.50 4.75 2950 ---- ---- 3.00A 3.00A 1.00 -2.75 3.75 2975 ---- ---- 2.50A 2.50A .75 -2.25 3.00 3000 ---- ---- ---- ---- .50 -1.75 2.25 3025 ---- ---- ---- ---- .50 -1.25 1.75 3050 ---- ---- ---- ---- .25 -1.25 1.50 3075 ---- ---- ---- ---- .25 -1.00 1.25 3100 ---- ---- ---- ---- .25 -.75 1.00 3125 ---- ---- ---- ---- .25 -.50 .75 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- ---- 976.50 -54.75 1031.25 1675 ---- ---- ---- ---- 951.50 -54.75 1006.25 1700 ---- ---- ---- ---- 926.50 -54.75 981.25 1725 ---- ---- ---- ---- 901.50 -54.75 956.25 1750 ---- ---- ---- ---- 876.50 -54.75 931.25 1775 ---- ---- ---- ---- 851.50 -54.75 906.25 1800 ---- ---- ---- ---- 826.50 -54.75 881.25 1825 ---- ---- ---- ---- 801.50 -54.75 856.25 1850 ---- ---- ---- ---- 776.50 -54.75 831.25 1875 ---- ---- ---- ---- 751.50 -54.75 806.25 1900 ---- ---- ---- ---- 726.50 -54.75 781.25 1925 ---- ---- ---- ---- 701.50 -54.75 756.25 1950 ---- ---- ---- ---- 676.50 -54.75 731.25 1975 ---- ---- ---- ---- 651.75 -54.50 706.25 2000 ---- ---- ---- ---- 627.00 -54.25 681.25 2025 ---- ---- ---- ---- 602.25 -54.25 656.50 2050 ---- ---- ---- ---- 577.50 -54.25 631.75 2075 ---- ---- ---- ---- 553.00 -54.00 607.00 2100 ---- ---- ---- ---- 528.50 -53.75 582.25 2125 ---- ---- ---- ---- 504.25 -53.50 557.75 2150 ---- ---- ---- ---- 480.25 -53.25 533.50 2175 ---- ---- ---- ---- 456.25 -53.00 509.25 2200 ---- ---- ---- ---- 432.50 -52.50 485.00 2225 ---- ---- ---- ---- 408.75 -52.25 461.00 2250 ---- ---- ---- ---- 385.50 -51.75 437.25 2275 ---- ---- ---- ---- 362.50 -51.25 413.75 2300 ---- ---- ---- ---- 339.75 -50.50 390.25 2325 ---- ---- ---- ---- 317.50 -49.75 367.25 2350 ---- ---- ---- ---- 295.75 -49.00 344.75 2375 ---- ---- ---- ---- 274.25 -48.25 322.50 2400 ---- ---- ---- ---- 253.50 -47.00 300.50 2425 ---- ---- ---- ---- 233.50 -45.75 279.25 2450 ---- ---- ---- ---- 214.25 -44.50 258.75 2475 ---- ---- ---- ---- 195.75 -43.00 238.75 2500 ---- ---- ---- ---- 178.25 -41.50 219.75 2525 ---- ---- ---- ---- 161.50 -39.75 201.25 2550 ---- ---- ---- ---- 146.00 -38.00 184.00 2575 ---- ---- 115.50A 115.50A 131.25 -36.25 167.50 2600 ---- ---- 103.50A 103.50A 117.75 -34.25 152.00 2625 ---- ---- 92.50A 92.50A 105.25 -32.25 137.50 2650 ---- ---- 82.75A 82.75A 93.75 -30.25 124.00 2675 85.00 85.00 73.75A 84.25A 83.25 -28.25 1 111.50 2700 ---- ---- 65.50A 65.50A 73.75 -26.25 100.00 2725 ---- ---- 58.25A 58.25A 65.25 -24.25 89.50 2750 ---- ---- 52.00A 52.00A 57.50 -22.25 79.75 1 2775 ---- ---- 46.00A 46.00A 50.75 -20.50 71.25 2800 ---- ---- 40.75A 40.75A 44.50 -18.75 63.25 2825 ---- ---- 36.25A 36.25A 39.25 -17.00 56.25 2850 ---- ---- 32.00A 32.00A 34.50 -15.50 50.00 2875 ---- ---- 28.25A 28.25A 30.25 -14.25 44.50 2900 ---- ---- 25.00A 25.00A 26.75 -12.75 39.50 1 1 2925 ---- ---- 22.25A 22.25A 23.50 -11.75 35.25 2950 ---- ---- 19.75A 19.75A 20.75 -10.50 31.25 2975 ---- ---- 17.50A 17.50A 18.25 -9.50 27.75 3000 ---- ---- 15.50A 15.50A 16.00 -8.75 24.75 3025 ---- ---- 14.00A 14.00A 14.25 -7.75 22.00 3050 ---- ---- 12.50A 12.50A 12.50 -7.25 19.75 2 3075 ---- ---- 11.25A 11.25A 11.00 -6.50 17.50 3100 ---- ---- 10.00A 10.00A 9.75 -6.00 15.75 3125 ---- ---- 9.25A 9.25A 8.75 -5.25 14.00 3150 ---- ---- 8.25A 8.25A 7.75 -4.75 12.50 3175 ---- ---- 8.00A 8.00A 7.00 -4.25 11.25 3200 ---- ---- 7.25A 7.25A 6.25 -3.75 10.00 3225 ---- ---- 6.75A 6.75A 5.50 -3.50 9.00 3250 ---- ---- 6.25A 6.25A 4.75 -3.25 8.00 3275 ---- ---- 6.00A 6.00A 4.25 -3.00 7.25 3300 ---- ---- ---- ---- 4.00 -2.50 6.50 3325 ---- ---- ---- ---- 3.50 -2.50 6.00 3350 ---- ---- ---- ---- 3.25 -2.00 5.25 3375 ---- ---- ---- ---- 2.75 -2.00 4.75 3400 ---- ---- ---- ---- 2.50 -1.75 4.25 3425 ---- ---- ---- ---- 2.25 -1.75 4.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 ---- ---- ---- ---- .50 +.25 .25 2 2275 ---- ---- ---- ---- .75 +.25 .50 2300 ---- ---- ---- ---- 1.00 +.50 .50 12 2325 ---- ---- ---- ---- 1.25 +.50 .75 2350 ---- ---- ---- ---- 1.75 +.75 1.00 2375 ---- 1.75B ---- ---- 2.50 +1.00 1.50 2400 ---- 3.50B ---- 3.25B 3.50 +1.50 2.00 5 2425 ---- 5.00B ---- 5.00B 4.75 +2.00 2.75 2450 ---- 7.50B ---- 7.00B 6.50 +2.75 3.75 2475 ---- 11.25B ---- 10.00B 8.75 +3.75 5.00 2500 ---- 16.25B ---- 14.25B 12.00 +5.25 6.75 2525 ---- 22.75B ---- 22.50B 16.25 +7.00 9.25 2550 ---- 31.75B ---- 30.75B 22.25 +9.50 12.75 2575 ---- 42.50B ---- 41.25B 30.00 +12.25 17.75 2 2600 ---- 55.75B ---- 54.75B 40.00 +15.75 24.25 2625 ---- 61.50B ---- 61.50B 52.00 +19.50 32.50 2650 ---- 78.00B ---- 78.00B 66.25 +23.50 42.75 2675 ---- 96.50B ---- 96.50B 82.75 +27.75 55.00 2700 ---- 116.50B ---- 116.50B 100.75 +31.75 69.00 2725 ---- 137.50B ---- 137.50B 120.50 +35.50 85.00 2750 ---- ---- ---- ---- 141.25 +38.50 102.75 2775 ---- ---- ---- ---- 163.25 +41.50 121.75 2800 ---- ---- ---- ---- 186.00 +44.00 142.00 2825 ---- ---- ---- ---- 209.25 +46.00 163.25 2850 ---- ---- ---- ---- 233.00 +47.50 185.50 2875 ---- ---- ---- ---- 257.25 +49.00 208.25 2900 ---- ---- ---- ---- 281.50 +50.00 231.50 2925 ---- ---- ---- ---- 306.25 +51.00 255.25 2950 ---- ---- ---- ---- 330.75 +51.50 279.25 2975 ---- ---- ---- ---- 355.50 +52.00 303.50 3000 ---- ---- ---- ---- 380.50 +52.75 327.75 3025 ---- ---- ---- ---- 405.25 +53.00 352.25 3050 ---- ---- ---- ---- 430.25 +53.25 377.00 3075 ---- ---- ---- ---- 455.00 +53.25 401.75 3100 ---- ---- ---- ---- 480.00 +53.50 426.50 3125 ---- ---- ---- ---- 505.00 +53.75 451.25 3150 ---- ---- ---- ---- 530.00 +53.75 476.25 3175 ---- ---- ---- ---- 555.00 +54.00 501.00 3200 ---- ---- ---- ---- 580.00 +54.00 526.00 3225 ---- ---- ---- ---- 605.00 +54.25 550.75 3250 ---- ---- ---- ---- 630.00 +54.25 575.75 3275 ---- ---- ---- ---- 655.00 +54.25 600.75 3300 ---- ---- ---- ---- 680.00 +54.25 625.75 3325 ---- ---- ---- ---- 705.00 +54.25 650.75 3350 ---- ---- ---- ---- 730.00 +54.25 675.75 3375 ---- ---- ---- ---- 755.00 +54.25 700.75 3400 ---- ---- ---- ---- 780.00 +54.25 725.75 3425 ---- ---- ---- ---- 805.00 +54.25 750.75 3450 ---- ---- ---- ---- 830.00 +54.25 775.75 3475 ---- ---- ---- ---- 855.00 +54.25 800.75 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 ---- ---- ---- ---- .50 +.25 .25 1875 ---- ---- ---- ---- .50 +.25 .25 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .75 +.25 .50 1950 ---- ---- ---- ---- 1.00 +.25 .75 1975 ---- ---- ---- ---- 1.25 +.50 .75 2000 ---- ---- ---- ---- 1.50 +.50 1.00 2025 ---- ---- ---- ---- 1.75 +.50 1.25 2050 ---- ---- ---- ---- 2.25 +.75 1.50 2075 ---- ---- ---- ---- 2.75 +.75 2.00 2100 ---- ---- ---- ---- 3.25 +1.00 2.25 2125 ---- 3.00B ---- 3.00B 4.00 +1.25 2.75 2150 ---- 4.50B ---- 4.00B 5.00 +1.50 3.50 2175 ---- 5.50B ---- 5.00B 6.00 +1.75 4.25 2200 ---- 6.75B ---- 6.25B 7.00 +2.00 5.00 2225 ---- 8.50B ---- 8.25B 8.50 +2.50 6.00 2 2250 ---- 10.25B ---- 10.25B 10.25 +3.00 7.25 2275 ---- 12.25B ---- 12.25B 12.00 +3.50 8.50 2300 ---- 15.00B ---- 14.75B 14.50 +4.25 10.25 2325 ---- 17.75B ---- 17.50B 17.00 +4.75 12.25 2 2350 ---- 21.50B ---- 21.25B 20.00 +5.50 14.50 2375 ---- 25.75B ---- 24.75B 23.75 +6.50 17.25 2400 ---- 30.75B ---- 30.50B 27.75 +7.50 20.25 2425 ---- 36.50B ---- 35.50B 32.75 +8.75 24.00 2450 ---- 43.25B ---- 42.75B 38.25 +10.00 28.25 2475 ---- 50.75B ---- 49.75B 44.75 +11.50 33.25 2500 ---- 59.25B ---- 59.00B 52.25 +13.25 39.00 2525 ---- 69.00B ---- 67.75B 60.50 +14.75 45.75 2550 ---- 80.00B ---- 75.75B 69.75 +16.50 53.25 2575 ---- 91.75B ---- 91.50B 80.00 +18.50 61.50 2600 ---- 104.75B ---- 104.50B 91.25 +20.25 71.00 2625 ---- 118.50B ---- 118.25B 103.75 +22.50 81.25 2650 ---- 131.00B ---- 127.75B 117.25 +24.50 92.75 2675 ---- 142.00B ---- 142.00B 131.50 +26.25 105.25 2700 ---- 158.50B ---- 158.50B 147.00 +28.50 118.50 2725 ---- 176.00B ---- 176.00B 163.25 +30.25 133.00 2750 ---- 194.50B ---- 194.50B 180.50 +32.25 148.25 2775 ---- 213.50B ---- 213.50B 198.75 +34.25 164.50 2800 ---- ---- ---- ---- 217.50 +35.75 181.75 2825 ---- ---- ---- ---- 237.00 +37.50 199.50 2850 ---- ---- ---- ---- 257.25 +39.00 218.25 2875 ---- ---- ---- ---- 278.00 +40.50 237.50 2900 ---- ---- ---- ---- 299.25 +41.75 257.50 2925 ---- ---- ---- ---- 321.00 +43.00 278.00 2950 ---- ---- ---- ---- 343.00 +44.00 299.00 2975 ---- ---- ---- ---- 365.50 +45.00 320.50 3000 ---- ---- ---- ---- 388.50 +46.00 342.50 3025 ---- ---- ---- ---- 411.50 +46.75 364.75 3050 ---- ---- ---- ---- 434.75 +47.50 387.25 3075 ---- ---- ---- ---- 458.25 +48.25 410.00 3100 ---- ---- ---- ---- 482.00 +49.00 433.00 3125 ---- ---- ---- ---- 505.75 +49.25 456.50 3150 ---- ---- ---- ---- 529.75 +50.00 479.75 3175 ---- ---- ---- ---- 554.00 +50.50 503.50 3200 ---- ---- ---- ---- 578.25 +51.00 527.25 3225 ---- ---- ---- ---- 602.50 +51.25 551.25 3250 ---- ---- ---- ---- 626.75 +51.50 575.25 3275 ---- ---- ---- ---- 651.25 +51.75 599.50 3300 ---- ---- ---- ---- 675.75 +52.00 623.75 3325 ---- ---- ---- ---- 700.50 +52.50 648.00 3350 ---- ---- ---- ---- 725.00 +52.75 672.25 3375 ---- ---- ---- ---- 749.75 +53.00 696.75 3400 ---- ---- ---- ---- 774.50 +53.25 721.25 3425 ---- ---- ---- ---- 799.25 +53.25 746.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 343.00B 309.50A 343.00B 330.60 +16.80 313.80 1615 ---- 337.80B 304.50A 337.70B 325.60 +16.80 308.80 1620 ---- 332.80B 299.50A 332.70B 320.60 +16.80 303.80 1625 ---- 327.80B 294.50A 327.70B 315.60 +16.80 298.80 1630 ---- 322.80B 289.50A 322.70B 310.60 +16.80 293.80 1635 ---- 317.80B 284.50A 317.70B 305.60 +16.80 288.80 1640 ---- 312.80B 279.50A 312.70B 300.60 +16.80 283.80 1645 ---- 307.80B 274.50A 307.70B 295.60 +16.80 278.80 1650 ---- 303.00B 269.50A 302.90B 290.60 +16.80 273.80 1655 ---- 297.80B 264.50A 297.70B 285.60 +16.80 268.80 1660 ---- 292.80B 259.50A 292.70B 280.60 +16.80 263.80 1665 ---- 287.80B 254.50A 287.70B 275.60 +16.80 258.80 1670 ---- 282.80B 249.50A 282.70B 270.60 +16.80 253.80 1675 ---- 277.80B 244.50A 277.70B 265.60 +16.80 248.80 1680 ---- 272.80B 239.50A 272.70B 260.60 +16.80 243.80 1685 ---- 267.80B 234.50A 267.70B 255.60 +16.80 238.80 1690 ---- 262.80B 229.50A 262.70B 250.60 +16.80 233.80 1695 ---- 257.80B 224.50A 257.70B 245.60 +16.80 228.80 1700 ---- 253.40B 219.50A 253.40B 240.60 +16.80 223.80 1705 ---- 247.80B 214.60A 247.70B 235.60 +16.80 218.80 1710 ---- 242.80B 209.60A 242.70B 230.60 +16.80 213.80 1715 ---- 238.00B 204.60A 238.00B 225.60 +16.80 208.80 1720 ---- 232.80B 199.60A 232.70B 220.60 +16.70 203.90 1725 ---- 228.40B 194.60A 228.40B 215.60 +16.70 198.90 1730 ---- 222.90B 189.60A 222.90B 210.60 +16.70 193.90 1735 ---- 217.90B 184.60A 217.90B 205.70 +16.80 188.90 1 1740 ---- 212.80B 179.70A 212.70B 200.70 +16.80 183.90 1745 ---- 207.90B 174.70A 207.90B 195.70 +16.70 179.00 1750 ---- 203.40B 169.60A 203.40B 190.70 +16.70 174.00 1755 ---- 198.10B 164.70A 198.00B 185.70 +16.70 169.00 1760 ---- 193.10B 159.70A 193.10B 180.70 +16.60 164.10 1 1765 ---- 188.00B 154.80A 188.00B 175.80 +16.70 159.10 1 1770 ---- 182.90B 149.80A 182.80B 170.80 +16.60 154.20 1775 ---- 178.50B 144.90A 178.50B 165.80 +16.60 149.20 1 1780 ---- 173.10B 140.00A 173.00B 160.90 +16.60 144.30 1785 ---- 168.20B 135.00A 168.20B 155.90 +16.50 139.40 1790 ---- 163.20B 130.20A 163.20B 151.00 +16.50 134.50 1795 ---- 158.30B 125.30A 158.30B 146.00 +16.40 129.60 1800 ---- 153.70B 120.40A 153.70B 141.10 +16.40 124.70 1805 ---- 148.40B 115.60A 148.40B 136.20 +16.30 119.90 2 1810 ---- 143.50B 110.80A 143.50B 131.30 +16.30 115.00 4 1815 ---- 138.60B 106.00A 138.60B 126.40 +16.20 110.20 2 1820 ---- 133.70B 101.30A 133.70B 121.50 +16.00 105.50 8 1825 ---- 129.20B 96.50A 129.20B 116.70 +16.00 100.70 14 1830 ---- 124.10B 91.90A 124.10B 111.90 +15.80 96.10 25 1835 ---- 119.20B 87.30A 119.10B 107.10 +15.70 91.40 8 1840 ---- 114.70B 82.70A 114.70B 102.40 +15.60 86.80 6 1845 ---- 109.90B 78.30A 109.90B 97.60 +15.30 82.30 22 1850 ---- 105.20B 73.80A 105.20B 93.00 +15.20 1 77.80 2 1855 ---- 100.40B 69.50A 100.40B 88.40 +14.90 73.50 5 1860 ---- 95.70B 65.20A 95.70B 83.80 +14.60 69.20 8 1865 ---- 91.10B 61.10A 91.10B 79.30 +14.30 65.00 203 1870 ---- 86.50B 57.10A 86.50B 74.80 +14.00 60.80 9 1875 ---- 82.00B 53.20A 82.00B 70.50 +13.70 56.80 7 1880 ---- 77.50B 49.50A 77.50B 66.20 +13.20 53.00 2 1885 ---- 73.10B 45.80A 73.10B 62.00 +12.80 49.20 5 1890 ---- 68.70B 42.30A 68.70B 57.90 +12.30 45.60 1 6 1895 ---- 64.50B 39.00A 64.50B 53.90 +11.80 42.10 5 1900 ---- 60.40B 35.70A 60.40B 50.00 +11.20 38.80 1 19 1905 ---- 56.30B 32.70A 56.30B 46.30 +10.60 35.70 2 1910 ---- 52.40B 29.80A 52.40B 42.70 +10.00 32.70 1 1915 ---- 48.70B 27.10A 27.10A 39.30 +9.40 29.90 7 1920 ---- 45.00B 24.60A 24.60A 36.00 +8.80 27.20 3 11 1925 26.00 41.60B 22.20A 41.60B 32.90 +8.20 3 24.70 1 1930 ---- 38.30B 20.10A 20.10A 30.00 +7.60 22.40 5 1935 ---- 35.10B 18.10A 18.10A 27.30 +7.00 20.30 3 2 1940 ---- 32.20B 16.30A 16.30A 24.80 +6.50 18.30 2 1945 ---- 29.40B 14.60A 14.60A 22.40 +5.90 1 16.50 14 1950 ---- 26.70B 13.10A 13.10A 20.20 +5.40 3 14.80 1 14 1955 ---- 24.30B 11.70A 11.70A 18.20 +4.90 13.30 6 1960 ---- 22.00B 10.50A 10.50A 16.40 +4.40 2 12.00 250 1965 12.70 19.90B 9.40A 19.90B 14.70 +4.00 2 10.70 4 4 1970 ---- 18.00B 8.40A 8.40A 13.20 +3.60 9.60 2 1975 ---- 16.20B 7.50A 7.50A 11.80 +3.30 8.50 13 1980 ---- 14.50B 6.70A 6.70A 10.50 +2.90 7.60 3 1985 ---- 13.10B 6.00A 6.00A 9.40 +2.60 6.80 10 10 1990 ---- 11.70B 5.40A 5.40A 8.40 +2.30 6.10 4 1995 ---- 10.50B 4.80A 4.80A 7.50 +2.10 5.40 15 2000 ---- 9.40B 4.30A 4.30A 6.60 +1.80 2 4.80 1 144 2005 ---- 8.40B 3.90A 3.90A 5.90 +1.60 2 4.30 3 2010 ---- 7.50B 3.50A 3.50A 5.30 +1.40 2 3.90 1 79 2015 ---- 6.70B 3.10A 3.10A 4.70 +1.20 3.50 7 2020 ---- 6.00B 2.90A 2.90A 4.20 +1.10 3.10 3 2025 ---- 5.30B 2.60A 2.60A 3.70 +.90 2.80 4 2030 ---- 4.70B 2.30A 2.30A 3.30 +.70 2.60 1 2035 ---- 4.20B 2.10A 2.10A 3.00 +.70 2 2.30 19 2040 ---- 3.80B 1.90A 1.90A 2.70 +.60 2.10 1 8 2045 ---- 3.30B 1.80A 1.80A 2.40 +.50 1.90 2050 ---- 3.00B 1.60A 1.60A 2.10 +.40 1.70 11 2055 ---- 2.70B 1.50A 1.50A 1.90 +.30 1.60 10 2060 ---- 2.40B ---- 2.40B 1.70 +.30 1.40 2065 ---- 2.10B ---- 2.10B 1.60 +.30 1.30 2070 ---- 1.90B ---- 1.90B 1.40 +.20 1.20 2075 ---- 1.70B ---- 1.70B 1.30 +.20 1.10 30 2080 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1 2085 ---- 1.40B ---- 1.40B 1.10 +.20 .90 2090 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2095 ---- 1.10B ---- 1.10B .90 +.10 .80 2100 ---- 1.00B ---- 1.00B .80 +.10 .70 2105 ---- .90B ---- .90B .70 +.10 .60 2110 ---- .80B ---- .80B .70 +.10 .60 2115 ---- .80B ---- .80B .60 +.10 .50 2120 ---- .70B ---- .70B .60 +.10 .50 2125 ---- .60B ---- .60B .50 UNCH .50 2130 ---- .60B ---- .60B .50 +.10 .40 2135 ---- .50B ---- .50B .40 UNCH .40 2140 ---- .50B ---- .50B .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 26 1052 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 ---- ---- ---- ---- .10 -.10 .20 1 1700 ---- ---- ---- ---- .10 -.10 .20 1 2 1705 ---- ---- ---- ---- .20 UNCH .20 1 2 1710 ---- ---- ---- ---- .20 UNCH .20 20 1715 ---- ---- ---- ---- .20 UNCH .20 1 1 1720 ---- ---- ---- ---- .20 UNCH .20 1 3 1725 ---- ---- ---- ---- .20 -.10 .30 1 1730 ---- ---- ---- ---- .20 -.10 .30 8 1735 ---- ---- ---- ---- .20 -.10 .30 5 1740 ---- ---- ---- ---- .20 -.10 .30 3 1745 ---- ---- .30A .30A .30 -.10 .40 5 1750 ---- ---- .30A .30A .30 -.10 2 .40 9 1755 ---- ---- .30A .30A .30 -.10 .40 2 1760 ---- ---- .30A .30A .30 -.20 .50 1 4 1765 ---- ---- .40A .40A .30 -.20 .50 2 1770 ---- ---- .40A .40A .40 -.20 .60 2 1775 ---- ---- .40A .40A .40 -.20 2 .60 4 1780 ---- ---- .40A .40A .40 -.30 .70 16 1785 ---- ---- .50A .50A .50 -.30 .80 2 1790 ---- ---- .50A .50A .50 -.40 .90 1 5 1795 ---- ---- .60A .60A .60 -.40 1.00 1 2 1800 ---- ---- .60A .60A .70 -.40 6 1.10 30 1805 ---- ---- .70A .70A .70 -.50 1.20 25 1810 .80 .80 .80 .90B .80 -.60 5 1.40 1 76 1815 ---- ---- .90A .90A 1.00 -.60 1.60 8 1820 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 7 1825 ---- ---- 1.10A 1.10A 1.30 -.80 2 2.10 3 1830 ---- ---- 1.30A 1.30A 1.40 -1.00 3 2.40 268 1835 ---- ---- 1.40A 1.40A 1.70 -1.10 2.80 31 1840 ---- ---- 1.60A 1.60A 1.90 -1.30 3.20 10 1845 ---- 3.70B 1.80A 1.80A 2.20 -1.40 3.60 4 1850 ---- 4.30B 2.10A 2.10A 2.50 -1.70 4.20 1 25 1855 ---- 4.90B 2.30A 2.30A 2.90 -1.90 4.80 48 1860 ---- 5.70B 2.70A 2.70A 3.30 -2.20 5.50 2 8 1865 ---- 6.50B 3.00A 3.00A 3.80 -2.50 6.30 6 8 1870 4.20 7.50B 3.40A 4.90B 4.40 -2.70 5 7.10 6 9 1875 8.70 8.70 3.90A 4.10 5.00 -3.10 3 8.10 1 4 1880 5.50 9.80B 4.40A 4.40A 5.70 -3.60 5 9.30 250 1885 7.00 11.10B 5.00A 5.00A 6.50 -4.00 1 10.50 1 1890 ---- 12.70B 5.60A 5.60A 7.30 -4.60 11.90 3 3 1895 ---- 14.30B 6.40A 6.40A 8.40 -5.00 13.40 1900 7.80 16.10B 7.30A 7.90B 9.50 -5.60 8 15.10 2 6 1905 11.50 18.10B 8.30A 12.10B 10.70 -6.20 1 16.90 2 1910 ---- 20.20B 9.40A 9.40A 12.20 -6.70 1 18.90 16 1915 ---- 22.60B 10.60A 10.60A 13.70 -7.40 1 21.10 3 1920 16.10 25.10B 12.00A 15.40B 15.50 -7.90 11 23.40 13 33 1925 ---- 27.80B 13.50A 13.50A 17.40 -8.50 25.90 1930 ---- 30.60B 15.20A 30.60B 19.50 -9.10 28.60 3 2 1935 22.70 33.60B 17.00A 24.10B 21.70 -9.80 10 31.50 1940 ---- 36.80B 19.10A 19.10A 24.20 -10.30 2 34.50 1945 ---- 39.90B 21.30A 21.30A 26.80 -10.90 37.70 1950 ---- 43.40B 23.60A 23.60A 29.60 -11.40 41.00 1955 ---- 47.10B 26.30A 26.30A 32.60 -11.90 44.50 1960 ---- 50.90B 29.00A 29.00A 35.70 -12.40 48.10 1965 ---- 54.70B 31.80A 31.80A 39.10 -12.70 51.80 1970 ---- 58.70B 34.90A 34.90A 42.50 -13.20 55.70 1975 ---- 62.80B 38.10A 38.10A 46.10 -13.60 59.70 1980 ---- 67.00B 41.40A 41.40A 49.80 -13.90 63.70 1985 ---- 71.30B 44.90A 44.90A 53.70 -14.20 67.90 1990 ---- 75.70B 48.60A 48.60A 57.70 -14.40 72.10 1995 ---- 80.10B 52.30A 52.30A 61.80 -14.70 76.50 2000 ---- 84.60B 56.20A 56.20A 65.90 -15.00 80.90 2005 ---- 89.10B 60.20A 60.20A 70.20 -15.20 85.40 2010 ---- 93.70B 64.30A 64.30A 74.50 -15.40 89.90 2015 ---- 98.40B 68.50A 68.50A 79.00 -15.50 94.50 2020 ---- 103.10B 72.70A 72.70A 83.40 -15.80 99.20 2025 ---- 107.80B 77.10A 77.10A 88.00 -15.90 103.90 2030 ---- 112.60B 81.50A 81.50A 92.60 -16.00 108.60 2035 ---- 117.40B 86.00A 86.00A 97.20 -16.10 113.30 2040 ---- 122.20B 90.50A 90.50A 101.90 -16.20 118.10 2045 ---- 127.00B 95.10A 95.10A 106.60 -16.30 122.90 2050 ---- 131.90B 99.70A 99.70A 111.40 -16.30 127.70 2055 ---- 136.70B 104.40A 104.40A 116.10 -16.50 132.60 2060 ---- 141.60B 109.10A 109.10A 121.00 -16.40 137.40 2065 ---- 146.50B 113.80A 113.80A 125.80 -16.50 142.30 2070 ---- 151.40B 118.60A 118.60A 130.60 -16.60 147.20 2075 ---- 156.30B 123.40A 123.40A 135.50 -16.60 152.10 2080 ---- 161.30B 128.20A 128.20A 140.40 -16.60 157.00 2085 ---- 166.20B 133.10A 133.10A 145.30 -16.60 161.90 2090 ---- 171.20B 138.10A 138.10A 150.20 -16.60 166.80 2095 ---- 176.10B 143.20A 143.20A 155.10 -16.60 171.70 2100 ---- 181.10B 147.70A 147.70A 160.00 -16.70 176.70 2105 ---- 186.00B 152.90A 152.90A 164.90 -16.70 181.60 2110 ---- 191.00B 157.70A 157.70A 169.90 -16.70 186.60 2115 ---- 195.90B 162.60A 162.60A 174.80 -16.70 191.50 2120 ---- 200.90B 167.70A 167.70A 179.70 -16.80 196.50 2125 ---- 205.90B 172.20A 172.20A 184.70 -16.70 201.40 2130 ---- 210.90B 177.40A 177.40A 189.70 -16.70 206.40 2135 ---- 215.80B 182.50A 182.50A 194.60 -16.80 211.40 2140 ---- 220.80B 187.30A 187.30A 199.60 -16.70 216.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 45 1025 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 297.80B 264.50A 297.70B 285.60 +16.80 268.80 1660 ---- 292.90B 259.50A 292.80B 280.60 +16.80 263.80 1665 ---- 287.80B 254.50A 287.70B 275.60 +16.80 258.80 1670 ---- 282.90B 249.50A 282.80B 270.60 +16.80 253.80 1675 ---- 277.80B 244.50A 277.70B 265.60 +16.80 248.80 1680 ---- 272.90B 239.50A 272.80B 260.60 +16.80 243.80 1685 ---- 267.80B 234.50A 267.70B 255.60 +16.80 238.80 1690 ---- 262.90B 229.50A 262.80B 250.60 +16.80 233.80 1695 ---- 257.90B 224.50A 257.90B 245.60 +16.80 228.80 1700 ---- 253.00B 219.50A 252.90B 240.60 +16.80 223.80 1705 ---- 247.90B 214.50A 247.90B 235.60 +16.80 218.80 1710 ---- 242.90B 209.50A 242.90B 230.60 +16.80 213.80 1715 ---- 237.90B 204.50A 237.90B 225.60 +16.80 208.80 1720 ---- 232.90B 199.50A 232.90B 220.60 +16.80 203.80 1725 ---- 228.10B 194.50A 228.10B 215.60 +16.80 198.80 1730 ---- 222.90B 189.60A 222.90B 210.60 +16.80 193.80 1735 ---- 217.90B 184.60A 217.90B 205.60 +16.80 188.80 1740 ---- 212.90B 179.60A 212.90B 200.60 +16.80 183.80 1745 ---- 207.90B 174.60A 207.90B 195.60 +16.80 178.80 1750 ---- 203.40B 169.60A 203.40B 190.60 +16.80 173.80 1755 ---- 197.90B 164.60A 197.90B 185.60 +16.70 168.90 1760 ---- 192.90B 159.60A 192.90B 180.60 +16.70 163.90 1765 ---- 188.00B 154.60A 188.00B 175.60 +16.70 158.90 1770 ---- 182.90B 149.60A 182.90B 170.60 +16.70 153.90 1775 ---- 178.40B 144.60A 178.40B 165.60 +16.60 149.00 1780 ---- 172.90B 139.60A 172.90B 160.60 +16.60 144.00 1785 ---- 168.10B 134.70A 168.00B 155.70 +16.70 139.00 1790 ---- 162.90B 129.70A 162.80B 150.70 +16.60 134.10 1795 ---- 158.00B 124.70A 158.00B 145.70 +16.60 129.10 1800 ---- 153.50B 119.80A 153.50B 140.70 +16.50 124.20 1805 ---- 148.20B 114.90A 148.20B 135.80 +16.50 119.30 1810 ---- 143.10B 110.00A 143.00B 130.80 +16.40 114.40 1815 ---- 138.20B 105.10A 138.10B 125.90 +16.40 109.50 1820 ---- 133.20B 100.20A 133.20B 120.90 +16.30 104.60 1825 ---- 128.70B 95.40A 128.70B 116.00 +16.30 2 99.70 1830 ---- 123.40B 90.60A 123.40B 111.10 +16.20 94.90 1835 ---- 118.40B 85.80A 118.40B 106.20 +16.10 2 90.10 1840 ---- 113.50B 81.10A 113.50B 101.30 +16.00 85.30 1845 ---- 108.60B 76.40A 108.60B 96.50 +15.90 80.60 1850 ---- 104.10B 71.70A 104.10B 91.60 +15.70 75.90 1855 ---- 99.00B 67.20A 99.00B 86.80 +15.50 71.30 1 1860 ---- 94.20B 62.70A 94.20B 82.10 +15.30 66.80 1865 ---- 89.60B 58.30A 89.60B 77.40 +15.10 62.30 1870 ---- 84.90B 54.00A 84.90B 72.70 +14.80 57.90 1 1875 ---- 80.10B 49.90A 80.10B 68.10 +14.40 53.70 1880 ---- 75.50B 45.80A 75.50B 63.60 +14.00 49.60 1 1885 ---- 70.80B 42.00A 70.80B 59.10 +13.50 45.60 6 1890 ---- 66.30B 38.30A 66.30B 54.80 +13.00 41.80 5 1895 ---- 61.80B 34.70A 61.80B 50.50 +12.40 38.10 8 1900 ---- 57.40B 31.40A 57.40B 46.40 +11.80 34.60 6 1905 ---- 53.10B 28.10A 53.10B 42.50 +11.30 31.20 5 1910 ---- 48.90B 25.20A 48.90B 38.60 +10.50 28.10 213 1915 ---- 44.90B 22.40A 22.40A 35.00 +9.80 25.20 2 1920 ---- 41.00B 19.80A 19.80A 31.60 +9.10 22.50 8 1925 ---- 37.30B 17.50A 17.50A 28.30 +8.40 19.90 1 15 1930 ---- 33.80B 15.40A 15.40A 25.30 +7.70 17.60 2 16 1935 ---- 30.50B 13.50A 13.50A 22.50 +7.00 15.50 2 17 1940 15.60 27.40B 11.80A 26.40B 19.90 +6.30 5 13.60 9 9 1945 ---- 24.50B 10.30A 10.30A 17.50 +5.60 11.90 28 1950 ---- 21.80B 9.00A 9.00A 15.40 +5.00 3 10.40 1 10 1955 12.00 19.40B 7.80A 19.40B 13.40 +4.30 3 9.10 1960 10.50 17.20B 6.80A 17.20B 11.70 +3.80 4 7.90 3 8 1965 9.60 15.10B 5.90A 15.10B 10.20 +3.30 5 6.90 24 1970 ---- 13.30B 5.20A 5.20A 8.80 +2.80 6.00 8 1975 ---- 11.60B 4.50A 4.50A 7.60 +2.40 5.20 5 5 1980 6.30 10.20B 3.90A 10.20B 6.60 +2.00 2 4.60 5 5 1985 ---- 8.90B 3.40A 3.40A 5.70 +1.70 4.00 1990 ---- 7.70B 3.00A 3.00A 4.90 +1.40 3.50 15 15 1995 ---- 6.70B 2.60A 2.60A 4.20 +1.20 3.00 2000 ---- 5.80B 2.30A 2.30A 3.70 +1.00 2.70 2 2005 ---- 5.00B 2.10A 2.10A 3.20 +.90 2.30 2010 ---- 4.40B 1.80A 1.80A 2.80 +.70 2.10 2015 ---- 3.80B 1.60A 1.60A 2.40 +.60 1.80 2 2020 ---- 3.30B 1.50A 1.50A 2.10 +.50 1.60 2025 ---- 2.80B 1.30A 1.30A 1.80 +.40 1.40 1 2 2030 ---- 2.50B 1.20A 1.20A 1.60 +.30 1.30 2035 ---- 2.10B ---- 2.10B 1.40 +.30 1.10 2040 ---- 1.80B ---- 1.80B 1.20 +.20 1.00 2045 ---- 1.60B ---- 1.60B 1.10 +.20 .90 2 2 2050 ---- 1.40B ---- 1.40B 1.00 +.20 .80 2055 ---- 1.20B ---- 1.20B .90 +.20 .70 2060 ---- 1.00B ---- 1.00B .80 +.10 .70 2065 ---- .90B ---- .90B .70 +.10 .60 2070 ---- .80B ---- .80B .60 +.10 .50 2075 ---- .70B ---- .70B .60 +.10 .50 2 2080 ---- .60B ---- .60B .50 +.10 .40 2085 ---- .60B ---- .50B .50 +.10 .40 2090 ---- .50B ---- .50B .40 UNCH .40 2095 ---- .40B ---- .40B .40 +.10 .30 2100 ---- .40B ---- .40B .30 UNCH .30 2105 ---- ---- ---- ---- .30 UNCH .30 2110 ---- ---- ---- ---- .30 UNCH .30 2115 ---- .30B ---- .30B .30 +.10 .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- ---- ---- ---- .20 UNCH .20 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 46 426 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 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- .20A .20A .10 -.20 .30 1780 ---- ---- .20A .20A .10 -.20 .30 6 1785 ---- ---- .30A .30A .20 -.20 .40 1790 ---- ---- .30A .30A .20 -.20 .40 2 5 1795 ---- ---- .30A .30A .20 -.30 .50 5 1800 ---- ---- .30A .30A .30 -.20 .50 18 1805 ---- ---- .30A .30A .30 -.30 .60 10 1810 ---- ---- .40A .40A .30 -.40 .70 4 1815 ---- ---- .40A .40A .40 -.40 .80 1820 ---- ---- .40A .40A .50 -.40 .90 20 1825 ---- ---- .50A .50A .50 -.60 1.10 5 1830 ---- ---- .60A .60A .60 -.60 1.20 5 12 1835 ---- ---- .60A .60A .70 -.70 1.40 1840 ---- ---- .70A .70A .80 -.80 1.60 1 1 1845 ---- ---- .80A .80A 1.00 -.90 1.90 1 1850 ---- ---- 1.00A 1.00A 1.10 -1.10 2.20 3 2 1855 ---- ---- 1.10A 1.10A 1.30 -1.30 2.60 3 1860 ---- 3.10B 1.30A 1.30A 1.60 -1.40 3.00 8 1865 ---- 3.70B 1.50A 1.50A 1.80 -1.80 13 3.60 17 1870 ---- 4.40B 1.70A 1.70A 2.20 -2.00 4.20 12 10 1875 ---- 5.30B 2.00A 2.00A 2.60 -2.40 13 5.00 2 39 1880 ---- 6.20B 2.30A 2.30A 3.00 -2.80 5.80 18 28 1885 6.00 7.30B 2.70A 7.30B 3.60 -3.20 1 6.80 10 10 1890 5.20 8.60B 3.20A 5.30B 4.20 -3.80 3 8.00 29 34 1895 5.30 10.00B 3.70A 3.70A 5.00 -4.30 1 9.30 5 1900 ---- 11.70B 4.30A 4.30A 5.90 -4.90 1 10.80 2 11 1905 ---- 13.50B 5.10A 5.10A 6.90 -5.60 12.50 14 1910 10.10 15.60B 5.80 6.40B 8.10 -6.20 135 14.30 152 1915 ---- 17.80B 6.80A 6.80A 9.50 -6.90 16.40 1920 ---- 20.30B 7.90A 7.90A 11.00 -7.70 18.70 3 3 1925 ---- 23.00B 9.20A 9.20A 12.80 -8.30 21.10 5 5 1930 ---- 25.80B 10.60A 25.80B 14.70 -9.10 23.80 1935 ---- 28.90B 12.40A 12.40A 16.90 -9.80 26.70 1940 ---- 32.10B 14.20A 14.20A 19.30 -10.50 29.80 1945 ---- 35.60B 16.30A 16.30A 21.90 -11.20 33.10 1 1 1950 ---- 39.30B 18.70A 18.70A 24.80 -11.80 36.60 1955 ---- 43.10B 21.20A 21.20A 27.80 -12.50 40.30 1960 ---- 47.10B 24.00A 24.00A 31.10 -13.00 44.10 1965 ---- 51.20B 26.90A 26.90A 34.50 -13.50 48.00 1970 ---- 55.50B 30.10A 30.10A 38.20 -13.90 52.10 1975 ---- 59.80B 33.50A 33.50A 42.00 -14.40 56.40 2 1980 ---- 64.30B 37.00A 37.00A 45.90 -14.80 60.70 1985 49.50 68.70B 40.70A 50.00B 50.00 -15.10 1 65.10 1990 ---- 73.30B 44.50A 44.50A 54.30 -15.30 69.60 1995 ---- 77.90B 48.50A 48.50A 58.60 -15.50 74.10 2000 ---- 82.60B 52.60A 52.60A 63.00 -15.80 78.80 2005 ---- 87.40B 56.80A 56.80A 67.50 -15.90 83.40 2010 ---- 92.10B 61.10A 61.10A 72.10 -16.00 88.10 2015 ---- 96.90B 65.50A 65.50A 76.70 -16.20 92.90 2020 ---- 101.80B 70.00A 70.00A 81.40 -16.30 97.70 2025 ---- 106.60B 74.60A 74.60A 86.10 -16.40 102.50 2030 ---- 111.50B 79.20A 79.20A 90.90 -16.40 107.30 2035 ---- 116.40B 83.90A 83.90A 95.70 -16.50 112.20 2040 ---- 121.30B 88.60A 88.60A 100.50 -16.60 117.10 2045 ---- 126.20B 93.30A 93.30A 105.40 -16.60 122.00 2050 ---- 131.20B 98.10A 98.10A 110.30 -16.60 126.90 2055 ---- 136.10B 102.90A 102.90A 115.10 -16.70 131.80 2060 ---- 141.00B 108.20A 108.20A 120.00 -16.70 136.70 2065 ---- 146.00B 112.90A 112.90A 125.00 -16.60 141.60 2070 ---- 151.00B 117.70A 117.70A 129.90 -16.70 146.60 2075 ---- 155.90B 122.40A 122.40A 134.80 -16.70 151.50 2080 ---- 160.90B 127.60A 127.60A 139.80 -16.70 156.50 2085 ---- 165.90B 132.70A 132.70A 144.70 -16.80 161.50 2090 ---- 170.80B 137.50A 137.50A 149.70 -16.70 166.40 2095 ---- 175.80B 142.30A 142.30A 154.60 -16.80 171.40 2100 ---- 180.70B 147.00A 147.00A 159.60 -16.80 176.40 2105 ---- 185.70B 152.40A 152.40A 164.60 -16.70 181.30 2110 ---- 190.60B 157.20A 157.20A 169.60 -16.70 186.30 2115 ---- 195.60B 162.30A 162.30A 174.50 -16.80 191.30 2120 ---- 200.60B 167.30A 167.30A 179.50 -16.80 196.30 2125 ---- 205.60B 171.90A 171.90A 184.50 -16.80 201.30 2130 ---- 210.60B 177.20A 177.20A 189.50 -16.80 206.30 2135 ---- 215.60B 182.30A 182.30A 194.50 -16.70 211.20 2140 ---- 220.60B 187.30A 187.30A 199.40 -16.80 216.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 93 435 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 257.80B 224.60A 257.70B 245.60 +16.70 228.90 1700 ---- 252.80B 219.60A 252.70B 240.60 +16.70 223.90 1705 ---- 247.80B 214.70A 247.70B 235.60 +16.70 218.90 1710 ---- 242.80B 209.70A 242.70B 230.60 +16.70 213.90 1715 ---- 238.00B 204.70A 237.90B 225.60 +16.70 208.90 1720 ---- 233.00B 199.70A 232.90B 220.60 +16.60 204.00 1725 ---- 228.40B 194.80A 228.40B 215.70 +16.70 199.00 1730 ---- 222.80B 189.80A 222.80B 210.70 +16.70 194.00 1735 ---- 217.90B 184.90A 217.80B 205.70 +16.60 189.10 1740 ---- 212.90B 179.90A 212.80B 200.70 +16.60 184.10 1745 ---- 208.10B 175.00A 208.00B 195.70 +16.50 179.20 1750 ---- 203.50B 170.00A 203.50B 190.80 +16.60 174.20 1755 ---- 198.00B 165.10A 197.90B 185.80 +16.50 169.30 1760 ---- 193.20B 160.20A 193.10B 180.90 +16.50 164.40 1765 ---- 188.10B 155.30A 188.00B 175.90 +16.50 159.40 1770 ---- 183.30B 150.40A 183.20B 171.00 +16.50 154.50 1775 ---- 178.70B 145.50A 178.70B 166.00 +16.40 149.60 1780 ---- 173.30B 140.70A 173.20B 161.10 +16.30 144.80 1785 ---- 168.50B 135.80A 168.40B 156.20 +16.30 139.90 1790 ---- 163.60B 131.00A 163.50B 151.30 +16.20 135.10 1795 ---- 158.60B 126.20A 158.60B 146.40 +16.10 130.30 1800 ---- 154.10B 121.40A 154.10B 141.60 +16.10 125.50 1805 ---- 148.90B 116.70A 148.80B 136.70 +16.00 120.70 1810 ---- 144.10B 112.00A 144.00B 131.90 +15.90 116.00 1815 ---- 139.20B 107.30A 139.10B 127.10 +15.80 111.30 1820 ---- 134.30B 102.70A 134.20B 122.30 +15.60 106.70 1825 ---- 129.90B 98.10A 129.90B 117.60 +15.50 102.10 1830 ---- 124.70B 93.60A 124.70B 112.90 +15.30 97.60 1835 ---- 120.00B 89.10A 119.90B 108.20 +15.10 93.10 1840 ---- 115.30B 84.70A 115.20B 103.60 +14.90 88.70 1845 ---- 110.70B 80.40A 110.60B 99.00 +14.70 84.30 1850 ---- 106.40B 76.20A 106.40B 94.50 +14.50 80.00 1855 ---- 101.40B 72.00A 101.40B 90.00 +14.20 75.80 1860 ---- 97.20B 68.00A 97.20B 85.60 +13.90 71.70 1865 ---- 92.70B 64.00A 92.70B 81.20 +13.60 67.60 1870 ---- 88.30B 60.20A 88.30B 77.00 +13.30 63.70 1875 ---- 83.90B 56.50A 83.90B 72.80 +12.90 59.90 1880 ---- 79.60B 52.80A 79.60B 68.70 +12.50 56.20 1885 ---- 75.40B 49.40A 75.40B 64.70 +12.10 52.60 1890 ---- 71.20B 46.00A 71.20B 60.80 +11.70 49.10 1895 ---- 67.20B 42.60A 67.20B 57.00 +11.20 45.80 1 1900 ---- 63.30B 39.50A 63.30B 53.40 +10.80 42.60 10 1905 ---- 59.40B 36.60A 59.40B 49.80 +10.30 39.50 1910 ---- 55.70B 33.80A 55.70B 46.40 +9.80 36.60 1915 ---- 52.10B 31.20A 31.20A 43.20 +9.40 33.80 2 1920 ---- 48.70B 28.50A 28.50A 40.00 +8.80 31.20 4 1925 ---- 45.40B 26.20A 26.20A 37.10 +8.40 28.70 1930 ---- 42.20B 24.00A 24.00A 34.20 +7.80 26.40 1935 25.10 39.10B 22.00A 37.50A 31.60 +7.40 2 24.20 1 1940 ---- 36.30B 20.10A 20.10A 29.00 +6.80 22.20 7 1945 ---- 33.50B 18.30A 18.30A 26.70 +6.40 20.30 9 10 1950 ---- 30.90B 16.70A 16.70A 24.50 +6.00 18.50 1 2 1955 27.70 28.60B 15.20A 27.40A 22.40 +5.50 2 16.90 6 1960 ---- 26.30B 13.80A 13.80A 20.50 +5.10 15.40 5 1965 23.20 24.10B 12.60A 23.20 18.70 +4.70 1 14.00 1 1970 ---- 22.10B 11.50A 11.50A 17.00 +4.20 12.80 1975 ---- 20.20B 10.40A 10.40A 15.50 +3.90 11.60 2 1980 ---- 18.50B 9.50A 9.50A 14.10 +3.60 10.50 5 1985 ---- 16.90B 8.60A 8.60A 12.80 +3.20 9.60 10 14 1990 ---- 15.40B 7.80A 7.80A 11.60 +2.90 1 8.70 53 1995 ---- 14.00B 7.10A 7.10A 10.50 +2.60 7.90 16 2000 ---- 12.70B 6.50A 6.50A 9.60 +2.40 1 7.20 18 19 2005 ---- 11.60B 5.90A 5.90A 8.70 +2.20 6.50 15 2010 ---- 10.50B 5.40A 5.40A 7.90 +2.00 5.90 2015 ---- 9.50B 4.90A 4.90A 7.10 +1.70 5.40 56 2020 6.30 8.60B 4.50A 8.60B 6.50 +1.60 12 4.90 5 2025 ---- 7.80B 4.10A 4.10A 5.90 +1.40 4.50 2 2030 ---- 7.10B 3.80A 3.80A 5.30 +1.20 4.10 2035 ---- 6.50B 3.50A 3.50A 4.90 +1.10 3.80 2040 ---- 5.90B 3.20A 3.20A 4.40 +1.00 3.40 2045 ---- 5.30B 2.90A 2.90A 4.00 +.80 3.20 2050 ---- 4.80B 2.70A 2.70A 3.70 +.80 2.90 5 6 2055 ---- 4.40B 2.50A 2.50A 3.40 +.70 2.70 1 2060 ---- 4.00B 2.30A 2.30A 3.10 +.60 2.50 14 39 2065 ---- 3.60B 2.10A 2.10A 2.80 +.50 2.30 2 2070 ---- 3.30B 2.00A 2.00A 2.60 +.50 2.10 2075 ---- 3.00B 1.80A 1.80A 2.40 +.50 1.90 1 2080 ---- 2.80B 1.70A 1.70A 2.20 +.40 1.80 2085 ---- 2.50B 1.60A 1.60A 2.00 +.30 1.70 1 2090 ---- 2.30B 1.50A 1.50A 1.90 +.30 1.60 2095 ---- 2.10B ---- 2.10B 1.70 +.30 1.40 3 2100 ---- 2.00B 1.30A 1.30A 1.60 +.20 1.40 2105 ---- 1.80B 1.20A 1.20A 1.50 +.20 1.30 2110 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2115 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2 2120 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2125 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 5 2130 ---- 1.20B ---- 1.20B 1.00 +.10 .90 2135 ---- 1.10B ---- 1.10B .90 UNCH .90 2140 ---- 1.00B ---- 1.00B .90 +.10 .80 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 57 299 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .20 -.10 .30 5 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- .30A .30A .20 -.20 .40 1710 ---- ---- .30A .30A .20 -.20 .40 2 7 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .40A .40A .30 -.20 .50 5 1725 ---- ---- .40A .40A .30 -.20 .50 5 1730 ---- ---- .40A .40A .30 -.20 .50 1735 ---- ---- .40A .40A .30 -.30 .60 1740 ---- ---- .40A .40A .40 -.20 .60 1745 ---- ---- .40A .40A .40 -.30 .70 1750 ---- ---- .50A .50A .40 -.30 .70 1755 ---- ---- .50A .50A .50 -.30 .80 1760 ---- ---- .50A .50A .50 -.40 .90 10 1765 ---- ---- .60A .60A .60 -.30 .90 4 1770 ---- ---- .60A .60A .60 -.40 1.00 6 1775 ---- ---- .70A .70A .70 -.40 1.10 1780 ---- ---- .80A .80A .80 -.50 1.30 1785 1.20 1.20 .80A .80A .90 -.50 3 1.40 1 31 1790 ---- ---- .90A .90A 1.00 -.60 1.60 3 1795 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1800 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 1 11 1805 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 1 1810 1.50 1.50 1.40A 1.40A 1.60 -.90 1 2.50 6 1815 ---- ---- 1.60A 1.60A 1.80 -1.00 2.80 5 1820 ---- ---- 1.80A 1.80A 2.00 -1.10 3.10 6 1825 ---- ---- 2.00A 2.00A 2.20 -1.30 3.50 1 28 1830 2.20 2.20 2.10A 2.20 2.50 -1.50 1 4.00 1 1 1835 ---- ---- 2.50A 2.50A 2.90 -1.60 4.50 2 1840 ---- ---- 2.70A 2.70A 3.20 -1.90 5.10 3 1845 ---- 5.80B 3.10A 3.10A 3.60 -2.10 1 5.70 1850 4.40 6.60B 3.40A 3.40A 4.10 -2.30 2 6.40 11 29 1855 ---- 7.40B 3.80A 3.80A 4.60 -2.60 1 7.20 8 1860 ---- 8.30B 4.30A 4.30A 5.20 -2.80 8.00 3 7 1865 ---- 9.30B 4.70A 4.70A 5.80 -3.20 9.00 10 1870 ---- 10.50B 5.30A 5.30A 6.50 -3.60 10.10 1875 ---- 11.70B 5.90A 5.90A 7.30 -3.90 11.20 2 3 1880 ---- 13.10B 6.60A 6.60A 8.20 -4.30 1 12.50 2 1885 ---- 14.60B 7.40A 7.40A 9.20 -4.70 13.90 2 1890 15.00 16.30B 8.30A 8.30A 10.30 -5.10 4 15.40 4 4 1895 ---- 18.00B 9.20A 9.20A 11.50 -5.60 2 17.10 3 1 1900 13.00 20.00B 10.30A 10.40A 12.90 -6.00 5 18.90 5 3 1905 15.40 22.00B 11.40A 15.60B 14.30 -6.50 10 20.80 1910 18.00 24.20B 12.70A 12.70A 15.90 -6.90 12 22.80 9 1915 ---- 26.60B 14.20A 14.20A 17.60 -7.50 25.10 5 1920 26.00 29.10B 15.70A 15.70A 19.50 -7.90 4 27.40 1925 ---- 31.80B 17.30A 17.30A 21.50 -8.40 29.90 1930 26.60 34.60B 19.10A 20.70B 23.70 -8.90 17 32.60 1935 ---- 37.50B 21.00A 37.50B 26.00 -9.40 35.40 1940 25.20 40.70B 23.20A 24.20A 28.40 -9.90 2 38.30 3 1945 ---- 43.90B 25.40A 25.40A 31.10 -10.30 41.40 1950 ---- 47.00B 27.80A 27.80A 33.80 -10.90 44.70 1 1 1955 ---- 50.50B 30.50A 30.50A 36.70 -11.30 48.00 1960 ---- 54.20B 33.20A 33.20A 39.80 -11.70 51.50 1965 ---- 57.90B 36.00A 36.00A 43.00 -12.10 55.10 1970 ---- 61.80B 39.00A 39.00A 46.30 -12.50 58.80 1975 ---- 65.60B 42.10A 42.10A 49.80 -12.90 62.70 1980 ---- 69.70B 45.40A 45.40A 53.40 -13.20 66.60 1985 ---- 73.80B 48.80A 48.80A 57.10 -13.50 70.60 1990 ---- 78.00B 52.30A 52.30A 60.90 -13.80 74.70 1995 ---- 82.30B 55.90A 55.90A 64.80 -14.10 78.90 2000 ---- 86.70B 59.60A 59.60A 68.80 -14.40 83.20 2005 ---- 91.10B 63.40A 63.40A 72.90 -14.60 87.50 2010 ---- 95.60B 67.40A 67.40A 77.10 -14.80 91.90 2015 ---- 100.00B 71.40A 71.40A 81.40 -15.00 96.40 2020 ---- 104.60B 75.50A 75.50A 85.70 -15.20 100.90 2025 ---- 109.20B 79.70A 79.70A 90.10 -15.40 105.50 2030 ---- 113.80B 83.90A 83.90A 94.50 -15.60 110.10 2035 ---- 118.50B 88.20A 88.20A 99.00 -15.70 114.70 2040 ---- 123.20B 92.60A 92.60A 103.60 -15.80 119.40 2045 ---- 128.00B 97.10A 97.10A 108.20 -15.90 124.10 2050 ---- 132.80B 101.60A 101.60A 112.80 -16.00 128.80 2055 ---- 137.50B 106.10A 106.10A 117.50 -16.10 133.60 2060 ---- 142.30B 110.70A 110.70A 122.20 -16.20 138.40 2065 ---- 147.20B 115.30A 115.30A 126.90 -16.30 143.20 2070 ---- 152.00B 120.50A 120.50A 131.70 -16.30 148.00 2075 ---- 156.90B 124.70A 124.70A 136.50 -16.30 152.80 2080 ---- 161.80B 129.80A 129.80A 141.30 -16.40 157.70 2085 ---- 166.60B 134.70A 134.70A 146.10 -16.40 162.50 2090 ---- 171.50B 139.40A 139.40A 151.00 -16.40 167.40 2095 ---- 176.40B 144.20A 144.20A 155.80 -16.50 172.30 2100 ---- 181.40B 148.50A 148.50A 160.70 -16.50 177.20 2105 ---- 186.30B 153.80A 153.80A 165.60 -16.50 182.10 2110 ---- 191.20B 158.60A 158.60A 170.40 -16.60 187.00 2115 ---- 196.20B 163.40A 163.40A 175.30 -16.70 192.00 2120 ---- 201.10B 168.50A 168.50A 180.20 -16.70 196.90 2125 ---- 206.10B 172.80A 172.80A 185.20 -16.60 201.80 2130 ---- 211.00B 178.30A 178.30A 190.10 -16.70 206.80 2135 ---- 216.00B 183.20A 183.20A 195.00 -16.70 211.70 2140 ---- 220.90B 188.10A 188.10A 199.90 -16.70 216.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 35 226 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 257.80B 224.60A 257.70B 245.60 +16.80 228.80 1700 ---- 252.80B 219.60A 252.70B 240.60 +16.80 223.80 1705 ---- 247.80B 214.60A 247.70B 235.60 +16.80 218.80 1710 ---- 242.80B 209.60A 242.70B 230.60 +16.80 213.80 1715 ---- 237.80B 204.60A 237.70B 225.60 +16.80 208.80 1720 ---- 232.80B 199.70A 232.70B 220.60 +16.70 203.90 1725 ---- 227.80B 194.70A 227.70B 215.60 +16.70 198.90 1730 ---- 223.00B 189.60A 222.90B 210.60 +16.70 193.90 1735 ---- 218.00B 184.60A 217.90B 205.60 +16.70 188.90 1740 ---- 213.00B 179.70A 212.90B 200.60 +16.60 184.00 1745 ---- 207.90B 174.70A 207.80B 195.70 +16.70 179.00 1750 ---- 203.50B 169.70A 203.50B 190.70 +16.60 174.10 1755 ---- 197.90B 164.80A 197.80B 185.70 +16.60 169.10 1760 ---- 193.20B 159.80A 193.20B 180.80 +16.60 164.20 1765 ---- 188.10B 154.90A 188.10B 175.80 +16.60 159.20 1770 ---- 183.10B 150.00A 183.00B 170.80 +16.50 154.30 1775 ---- 178.60B 145.10A 178.60B 165.90 +16.50 149.40 1780 ---- 173.10B 140.20A 173.10B 160.90 +16.40 144.50 1785 ---- 168.20B 135.30A 168.20B 156.00 +16.40 139.60 1790 ---- 163.30B 130.40A 163.30B 151.10 +16.40 134.70 1795 ---- 158.40B 125.60A 158.40B 146.20 +16.30 129.90 1800 ---- 153.90B 120.70A 153.90B 141.30 +16.30 125.00 1805 ---- 148.60B 115.90A 148.50B 136.40 +16.20 120.20 1810 ---- 143.80B 111.20A 143.80B 131.50 +16.10 115.40 1815 ---- 138.80B 106.40A 138.80B 126.70 +16.10 110.60 1820 ---- 133.90B 101.70A 133.90B 121.90 +16.00 105.90 1825 ---- 129.50B 97.10A 129.50B 117.10 +15.90 101.20 1830 ---- 124.40B 92.50A 124.40B 112.30 +15.70 96.60 1835 ---- 119.60B 87.90A 119.60B 107.50 +15.50 92.00 1840 ---- 114.70B 83.40A 114.60B 102.80 +15.30 87.50 1845 ---- 109.80B 78.90A 109.80B 98.20 +15.20 83.00 1850 ---- 105.60B 74.60A 105.60B 93.50 +14.90 78.60 1855 ---- 100.50B 70.30A 100.50B 89.00 +14.70 74.30 1860 ---- 95.80B 66.20A 95.80B 84.40 +14.30 70.10 1865 ---- 91.70B 62.10A 91.70B 80.00 +14.00 66.00 1870 ---- 87.20B 58.20A 87.20B 75.60 +13.70 61.90 1875 ---- 82.70B 54.40A 82.70B 71.30 +13.30 58.00 1880 ---- 78.30B 50.70A 78.30B 67.10 +12.90 54.20 1885 ---- 74.00B 47.20A 74.00B 63.00 +12.50 50.50 1890 ---- 69.70B 43.70A 69.70B 59.00 +12.00 47.00 1895 ---- 65.60B 40.40A 65.60B 55.10 +11.50 43.60 1900 ---- 61.50B 37.10A 61.50B 51.30 +11.00 40.30 1905 ---- 57.60B 34.10A 34.10A 47.70 +10.50 37.20 1 1910 ---- 53.80B 31.30A 53.80B 44.20 +10.00 34.20 1915 ---- 50.10B 28.70A 28.70A 40.80 +9.40 31.40 1920 ---- 46.50B 26.20A 26.20A 37.60 +8.80 28.80 1925 30.00 43.10B 23.80A 43.10B 34.60 +8.30 1 26.30 2 2 1930 27.30 39.90B 21.60A 39.90B 31.70 +7.70 3 24.00 1935 ---- 36.80B 19.60A 19.60A 29.10 +7.30 1 21.80 1940 ---- 33.80B 17.80A 17.80A 26.50 +6.70 19.80 1945 ---- 31.10B 16.10A 16.10A 24.20 +6.30 17.90 1950 ---- 28.40B 14.50A 14.50A 22.00 +5.80 1 16.20 1955 ---- 26.00B 13.10A 13.10A 19.90 +5.30 14.60 1960 ---- 23.80B 11.80A 11.80A 18.00 +4.80 2 13.20 4 4 1965 ---- 21.60B 10.60A 10.60A 16.30 +4.40 11.90 1970 ---- 19.60B 9.60A 9.60A 14.70 +4.00 10.70 1975 ---- 17.80B 8.60A 8.60A 13.20 +3.60 2 9.60 1980 ---- 16.10B 7.80A 7.80A 11.90 +3.20 8.70 2 1 1985 ---- 14.60B 7.00A 7.00A 10.70 +2.90 7.80 1990 ---- 13.20B 6.30A 6.30A 9.60 +2.60 7.00 1995 ---- 11.90B 5.70A 5.70A 8.60 +2.30 6.30 2000 ---- 10.70B 5.10A 5.10A 7.80 +2.10 5.70 2005 ---- 9.60B 4.60A 4.60A 7.00 +1.90 5.10 2010 ---- 8.70B 4.20A 4.20A 6.20 +1.60 1 4.60 2015 ---- 7.80B 3.80A 3.80A 5.60 +1.40 4.20 1 2020 ---- 7.00B 3.40A 3.40A 5.00 +1.20 3.80 2025 ---- 6.30B 3.10A 3.10A 4.50 +1.10 3.40 2030 ---- 5.60B 2.80A 2.80A 4.10 +1.00 3.10 2035 ---- 5.10B 2.60A 2.60A 3.70 +.90 2.80 2040 ---- 4.50B 2.40A 2.40A 3.30 +.70 2.60 2045 ---- 4.10B 2.20A 2.20A 3.00 +.60 2.40 2050 ---- 3.70B 2.00A 2.00A 2.70 +.50 2.20 2 2 2055 3.20 3.30B 1.80A 3.30B 2.50 +.50 7 2.00 1 2060 ---- 3.00B 1.70A 1.70A 2.20 +.40 1.80 2065 ---- 2.70B 1.60A 1.60A 2.00 +.30 1.70 2070 ---- 2.40B 1.40A 1.40A 1.90 +.40 1.50 2075 ---- 2.20B 1.30A 1.30A 1.70 +.30 1.40 2080 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 2085 ---- 1.80B ---- 1.80B 1.40 +.20 1.20 2090 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 2095 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 2100 ---- 1.30B .90A .90A 1.10 +.10 1.00 2105 ---- 1.20B ---- 1.20B 1.10 +.20 .90 2110 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2115 ---- 1.00B ---- 1.00B .90 +.10 .80 2120 ---- .90B ---- .90B .90 +.20 .70 2125 ---- .90B ---- .80B .80 +.10 .70 2130 ---- .80B ---- .80B .70 +.10 .60 2135 ---- .70B ---- .70B .70 +.10 .60 2140 .60 .70B .60 .70B .70 +.10 1 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 10 12 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 -.10 .20 1700 .30 .30 .30 .30 .10 -.10 1 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 2 2 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.20 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- .30A .30A .20 -.20 .40 1740 ---- ---- .30A .30A .20 -.20 .40 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- .40A .40A .30 -.20 .50 1755 ---- ---- .40A .40A .30 -.20 .50 1760 ---- ---- .40A .40A .40 -.20 .60 1765 ---- ---- .40A .40A .40 -.30 .70 1770 ---- ---- .50A .50A .40 -.30 .70 1775 ---- ---- .50A .50A .50 -.30 .80 1780 ---- ---- .60A .60A .60 -.30 .90 1785 ---- ---- .60A .60A .60 -.40 1.00 1790 ---- ---- .70A .70A .70 -.40 1.10 1795 ---- ---- .70A .70A .80 -.50 1.30 1800 ---- ---- .80A .80A .90 -.50 1.40 2 3 1805 ---- ---- .90A .90A 1.00 -.60 1.60 1810 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 1815 ---- ---- 1.10A 1.10A 1.30 -.70 2.00 1820 ---- ---- 1.30A 1.30A 1.50 -.80 2.30 1825 ---- ---- 1.40A 1.40A 1.70 -.90 2.60 1830 ---- ---- 1.60A 1.60A 1.90 -1.10 3.00 1835 ---- ---- 1.80A 1.80A 2.10 -1.30 3.40 1840 2.40 3.90B 2.00A 2.00A 2.40 -1.40 26 3.80 1845 ---- 4.50B 2.30A 2.30A 2.70 -1.70 4.40 1850 ---- 5.10B 2.60A 2.60A 3.10 -1.90 5.00 1855 ---- 5.80B 2.90A 2.90A 3.50 -2.20 5.70 1860 ---- 6.60B 3.30A 3.30A 4.00 -2.40 6.40 1865 ---- 7.60B 3.70A 3.70A 4.50 -2.80 7.30 1870 ---- 8.60B 4.20A 4.20A 5.10 -3.10 8.20 1875 ---- 9.80B 4.70A 4.70A 5.80 -3.50 1 9.30 4 1880 ---- 11.10B 5.30A 5.30A 6.60 -3.90 1 10.50 1 1885 ---- 12.50B 6.00A 6.00A 7.50 -4.30 11.80 1890 ---- 14.00B 6.70A 6.70A 8.50 -4.80 2 13.30 4 4 1895 ---- 15.70B 7.60A 7.60A 9.60 -5.20 14.80 1900 ---- 17.60B 8.50A 8.50A 10.80 -5.80 16.60 1905 ---- 19.60B 9.50A 9.50A 12.10 -6.30 18.40 1910 ---- 21.70B 10.70A 10.70A 13.60 -6.90 20.50 1915 ---- 24.10B 11.90A 11.90A 15.30 -7.40 22.70 1920 ---- 26.60B 13.50A 13.50A 17.10 -7.90 25.00 1925 21.40 29.20B 15.10A 15.10A 19.00 -8.50 3 27.50 1 1 1930 ---- 32.00B 16.70A 32.00B 21.20 -8.90 30.10 1935 ---- 35.10B 18.60A 18.60A 23.50 -9.50 33.00 1940 ---- 38.20B 20.70A 20.70A 25.90 -10.00 35.90 1945 ---- 41.30B 23.00A 23.00A 28.50 -10.50 39.00 1 1950 ---- 44.80B 25.30A 25.30A 31.30 -11.00 42.30 1955 ---- 48.30B 27.90A 27.90A 34.30 -11.40 45.70 1960 ---- 52.00B 30.60A 30.60A 37.40 -11.90 49.30 1 1 1965 ---- 55.80B 33.50A 33.50A 40.60 -12.40 53.00 1970 ---- 59.80B 36.50A 36.50A 44.00 -12.80 56.80 1 1 1975 ---- 63.80B 39.60A 39.60A 47.60 -13.10 60.70 1980 ---- 68.00B 43.00A 43.00A 51.20 -13.50 64.70 1985 ---- 72.20B 46.50A 46.50A 55.00 -13.90 68.90 1990 ---- 76.50B 50.00A 50.00A 58.90 -14.20 73.10 1995 ---- 80.90B 53.70A 53.70A 62.90 -14.50 77.40 2000 ---- 85.40B 57.50A 57.50A 67.00 -14.70 81.70 2005 ---- 89.90B 61.50A 61.50A 71.20 -15.00 86.20 2010 ---- 94.40B 65.50A 65.50A 75.50 -15.20 90.70 2015 ---- 99.00B 69.60A 69.60A 79.90 -15.30 95.20 2020 ---- 103.60B 73.80A 73.80A 84.30 -15.50 99.80 2025 ---- 108.30B 78.10A 78.10A 88.80 -15.60 104.40 2030 ---- 113.00B 82.40A 82.40A 93.30 -15.80 109.10 2035 ---- 117.80B 86.80A 86.80A 97.90 -15.90 113.80 2040 ---- 122.60B 91.30A 91.30A 102.50 -16.10 118.60 2045 ---- 127.40B 95.80A 95.80A 107.20 -16.10 123.30 2050 ---- 132.20B 100.40A 100.40A 111.90 -16.20 128.10 2055 ---- 137.00B 105.00A 105.00A 116.70 -16.20 132.90 2060 ---- 141.90B 110.00A 110.00A 121.40 -16.40 137.80 2065 ---- 146.80B 114.70A 114.70A 126.20 -16.40 142.60 2070 ---- 151.60B 119.40A 119.40A 131.00 -16.50 147.50 2075 ---- 156.50B 123.90A 123.90A 135.90 -16.50 152.40 2080 ---- 161.50B 128.90A 128.90A 140.70 -16.50 157.20 2085 ---- 166.40B 133.80A 133.80A 145.60 -16.50 162.10 2090 ---- 171.30B 138.60A 138.60A 150.50 -16.50 167.00 2095 ---- 176.20B 143.40A 143.40A 155.40 -16.60 172.00 2100 ---- 181.20B 148.00A 148.00A 160.30 -16.60 176.90 2105 ---- 186.10B 153.30A 153.30A 165.20 -16.60 181.80 2110 ---- 191.10B 158.20A 158.20A 170.10 -16.70 186.80 2115 ---- 196.00B 163.10A 163.10A 175.10 -16.60 191.70 2120 ---- 201.00B 168.00A 168.00A 180.00 -16.60 196.60 2125 ---- 206.00B 172.40A 172.40A 184.90 -16.70 201.60 2130 ---- 210.90B 177.80A 177.80A 189.90 -16.70 206.60 2135 ---- 215.90B 182.80A 182.80A 194.80 -16.70 211.50 2140 ---- 220.90B 187.70A 187.70A 199.80 -16.70 216.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 15 14 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- ---- ---- 200.10A 215.70 ---- ---- 1730 ---- ---- ---- ---- 210.70 ---- ---- 1735 ---- ---- ---- ---- 205.70 ---- ---- 1740 ---- ---- ---- ---- 200.80 ---- ---- 1745 ---- ---- ---- ---- 195.80 ---- ---- 1750 ---- ---- ---- 175.40A 190.90 ---- ---- 1755 ---- ---- ---- ---- 186.00 ---- ---- 1760 ---- ---- ---- ---- 181.00 ---- ---- 1765 ---- ---- ---- ---- 176.10 ---- ---- 1770 ---- ---- ---- ---- 171.20 ---- ---- 1775 ---- ---- ---- 150.90A 166.30 ---- ---- 1780 ---- ---- ---- ---- 161.40 ---- ---- 1785 ---- ---- ---- ---- 156.60 ---- ---- 1790 ---- ---- ---- ---- 151.70 ---- ---- 1795 ---- ---- ---- ---- 146.90 ---- ---- 1800 ---- ---- ---- 126.90A 142.10 ---- ---- 1805 ---- ---- ---- ---- 137.30 ---- ---- 1810 ---- ---- ---- ---- 132.50 ---- ---- 1815 ---- ---- ---- 132.70A 127.80 ---- ---- 1820 ---- ---- ---- 128.20A 123.10 ---- ---- 1825 ---- ---- ---- 103.70A 118.40 ---- ---- 1830 ---- ---- ---- 99.20A 113.70 ---- ---- 1835 ---- ---- ---- 94.80A 109.10 ---- ---- 1840 ---- ---- ---- 90.40A 104.60 ---- ---- 1845 ---- ---- ---- 86.10A 100.10 ---- ---- 1850 ---- ---- ---- 81.80A 95.60 ---- ---- 1855 ---- ---- ---- 77.70A 91.20 ---- ---- 1860 ---- ---- ---- 73.60A 86.90 ---- ---- 1865 ---- ---- ---- 69.60A 82.60 ---- ---- 1870 ---- ---- ---- 65.70A 78.40 ---- ---- 1875 ---- ---- ---- 61.90A 74.30 ---- ---- 1880 ---- ---- ---- 58.30A 70.30 ---- ---- 1885 ---- ---- ---- 54.70A 66.40 ---- ---- 1890 ---- ---- ---- 51.30A 62.60 ---- ---- 1895 ---- ---- ---- 48.00A 58.90 ---- ---- 1900 ---- ---- ---- 44.80A 55.30 ---- ---- 1905 ---- ---- ---- 41.70A 51.90 ---- ---- 1910 ---- ---- ---- 38.80A 48.50 ---- ---- 1915 ---- ---- ---- 36.00A 45.30 ---- ---- 1920 ---- ---- ---- 33.40A 42.30 ---- ---- 1925 ---- ---- ---- 30.90A 39.30 ---- ---- 1930 ---- ---- ---- 28.50A 36.50 ---- ---- 1935 ---- ---- ---- 26.30A 33.90 ---- ---- 1940 ---- ---- ---- 24.30A 31.30 ---- ---- 1945 ---- ---- ---- 22.30A 29.00 ---- ---- 1950 ---- ---- ---- 20.50A 26.70 ---- ---- 1955 ---- ---- ---- 18.80A 24.70 ---- ---- 1960 ---- ---- ---- 17.30A 22.70 ---- ---- 1965 ---- ---- ---- 15.90A 20.90 ---- ---- 1970 ---- ---- ---- 14.50A 19.20 ---- ---- 1975 ---- ---- ---- 13.30A 17.60 ---- 28 ---- 1980 ---- ---- ---- 12.20A 16.10 ---- ---- 1985 ---- ---- ---- 11.10A 14.80 ---- ---- 1990 ---- ---- ---- 10.20A 13.50 ---- ---- 1995 ---- ---- ---- 9.30A 12.40 ---- ---- 2000 ---- ---- ---- 8.50A 11.30 ---- ---- 2005 ---- ---- ---- 7.80A 10.40 ---- ---- 2010 ---- ---- ---- 7.10A 9.50 ---- ---- 2015 ---- ---- ---- 6.50A 8.70 ---- ---- 2020 ---- ---- ---- 5.90A 8.00 ---- ---- 2025 ---- ---- ---- 5.50A 7.30 ---- ---- 2030 ---- ---- ---- 5.00A 6.70 ---- ---- 2035 ---- ---- ---- 4.60A 6.10 ---- ---- 2040 ---- ---- ---- 4.20A 5.60 ---- ---- 2045 ---- ---- ---- 3.90A 5.20 ---- ---- 2050 ---- ---- ---- 3.60A 4.70 ---- ---- 2055 ---- ---- ---- 3.30A 4.30 ---- ---- 2060 ---- ---- ---- 3.10A 4.00 ---- ---- 2065 ---- ---- ---- 2.90A 3.70 ---- ---- 2070 ---- ---- ---- 2.70A 3.40 ---- ---- 2075 ---- ---- ---- 2.50A 3.10 ---- ---- 2080 ---- ---- ---- 2.30A 2.90 ---- ---- 2085 ---- ---- ---- 2.20A 2.70 ---- ---- 2090 ---- ---- ---- 2.00A 2.50 ---- ---- 2095 ---- ---- ---- 1.80A 2.30 ---- ---- 2100 ---- ---- ---- 1.70A 2.10 ---- ---- 2105 ---- ---- ---- 1.60A 2.00 ---- ---- 2110 ---- ---- ---- 1.50A 1.80 ---- ---- 2115 ---- ---- ---- 1.40A 1.70 ---- ---- 2120 ---- ---- ---- 1.40A 1.60 ---- ---- 2125 ---- ---- ---- 1.30A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- .50A .30 ---- ---- 1730 ---- ---- ---- .50A .40 ---- ---- 1735 ---- ---- ---- .50A .40 ---- ---- 1740 ---- ---- ---- .60A .50 ---- ---- 1745 ---- ---- ---- .60A .50 ---- ---- 1750 ---- ---- ---- .70A .60 ---- ---- 1755 ---- ---- ---- .70A .70 ---- ---- 1760 ---- ---- ---- .80A .70 ---- ---- 1765 ---- ---- ---- .80A .80 ---- ---- 1770 ---- ---- ---- .90A .90 ---- ---- 1775 ---- ---- ---- 1.00A 1.00 ---- ---- 1780 ---- ---- ---- 1.10A 1.20 ---- ---- 1785 ---- ---- ---- 1.20A 1.30 ---- ---- 1790 ---- ---- ---- 1.30A 1.40 ---- ---- 1795 ---- ---- ---- 1.40A 1.60 ---- ---- 1800 ---- ---- ---- 1.50A 1.80 ---- ---- 1805 ---- ---- ---- 1.70A 2.00 ---- ---- 1810 ---- ---- ---- 1.90A 2.20 ---- ---- 1815 ---- ---- ---- 2.10A 2.50 ---- ---- 1820 ---- ---- ---- 2.40A 2.70 ---- ---- 1825 ---- ---- ---- 2.60A 3.00 ---- ---- 1830 ---- ---- ---- 2.90A 3.40 ---- ---- 1835 ---- ---- ---- 3.20A 3.80 ---- ---- 1840 3.30 3.30 3.30 3.40B 4.20 ---- 1 ---- 1845 ---- ---- ---- 3.90A 4.70 ---- ---- 1850 ---- ---- ---- 4.40A 5.20 ---- ---- 1855 ---- ---- ---- 4.80A 5.80 ---- ---- 1860 ---- ---- ---- 5.40A 6.50 ---- ---- 1865 7.00 7.00 6.00A 6.00A 7.20 ---- 25 ---- 1870 ---- ---- ---- 6.60A 8.00 ---- ---- 1875 ---- ---- ---- 7.30A 8.90 ---- ---- 1880 ---- ---- ---- 8.10A 9.90 ---- ---- 1885 ---- ---- ---- 9.00A 11.00 ---- ---- 1890 ---- ---- ---- 10.00A 12.20 ---- ---- 1895 ---- ---- ---- 11.00A 13.40 ---- ---- 1900 ---- ---- ---- 12.20A 14.80 ---- 28 ---- 1905 ---- ---- ---- 13.50A 16.40 ---- ---- 1910 ---- ---- ---- 14.80A 18.00 ---- ---- 1915 ---- ---- ---- 16.30A 19.80 ---- ---- 1920 ---- ---- ---- 17.90A 21.70 ---- ---- 1925 ---- ---- ---- 19.60A 23.80 ---- ---- 1930 ---- ---- ---- 21.50A 25.90 ---- ---- 1935 ---- ---- ---- 23.50A 28.30 ---- ---- 1940 ---- ---- ---- 25.70A 30.80 ---- ---- 1945 ---- ---- ---- 27.90A 33.40 ---- ---- 1950 ---- ---- ---- 30.40A 36.10 ---- ---- 1955 ---- ---- ---- 32.90A 39.00 ---- ---- 1960 ---- ---- ---- 35.60A 42.00 ---- ---- 1965 ---- ---- ---- 38.40A 45.20 ---- ---- 1970 ---- ---- ---- 41.40A 48.50 ---- ---- 1975 ---- ---- ---- 44.50A 51.90 ---- ---- 1980 ---- ---- ---- 47.70A 55.40 ---- ---- 1985 ---- ---- ---- 51.00A 59.10 ---- ---- 1990 ---- ---- ---- 54.50A 62.80 ---- ---- 1995 ---- ---- ---- 58.00A 66.70 ---- ---- 2000 ---- ---- ---- 61.70A 70.60 ---- ---- 2005 ---- ---- ---- 65.40A 74.60 ---- ---- 2010 ---- ---- ---- 69.30A 78.70 ---- ---- 2015 ---- ---- ---- 73.20A 82.90 ---- ---- 2020 ---- ---- ---- 77.20A 87.20 ---- ---- 2025 ---- ---- ---- 81.30A 91.50 ---- ---- 2030 ---- ---- ---- 85.50A 95.90 ---- ---- 2035 ---- ---- ---- 89.70A 100.30 ---- ---- 2040 ---- ---- ---- 94.10A 104.80 ---- ---- 2045 ---- ---- ---- 98.40A 109.30 ---- ---- 2050 ---- ---- ---- 102.80A 113.90 ---- ---- 2055 ---- ---- ---- 107.30A 118.50 ---- ---- 2060 ---- ---- ---- 111.80A 123.10 ---- ---- 2065 ---- ---- ---- 116.40A 127.80 ---- ---- 2070 ---- ---- ---- 121.00A 132.50 ---- ---- 2075 ---- ---- ---- 125.60A 137.20 ---- ---- 2080 ---- ---- ---- ---- 142.00 ---- ---- 2085 ---- ---- ---- ---- 146.70 ---- ---- 2090 ---- ---- ---- ---- 151.50 ---- ---- 2095 ---- ---- ---- ---- 156.30 ---- ---- 2100 ---- ---- ---- 149.20A 161.20 ---- ---- 2105 ---- ---- ---- ---- 166.00 ---- ---- 2110 ---- ---- ---- ---- 170.90 ---- ---- 2115 ---- ---- ---- ---- 175.70 ---- ---- 2120 ---- ---- ---- ---- 180.60 ---- ---- 2125 ---- ---- ---- 173.30A 185.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 356.10B 322.80A 356.00B 343.90 +16.90 327.00 1585 ---- 351.10B 317.80A 351.00B 338.90 +16.90 322.00 1590 ---- 346.10B 312.80A 346.00B 333.90 +16.90 317.00 1595 ---- 341.10B 307.80A 341.00B 328.90 +16.90 312.00 1600 ---- 336.30B 302.80A 336.20B 323.90 +16.90 307.00 1605 ---- 331.10B 297.80A 331.00B 318.90 +16.90 302.00 1610 ---- 326.10B 292.80A 326.00B 313.90 +16.90 297.00 1615 ---- 321.10B 287.80A 321.00B 308.90 +16.90 292.00 1620 ---- 316.10B 282.80A 316.00B 303.90 +16.90 287.00 1625 ---- 311.10B 277.80A 311.00B 298.90 +16.90 282.00 1630 ---- 306.10B 272.80A 306.00B 293.90 +16.90 277.00 1635 ---- 301.10B 267.80A 301.00B 288.90 +16.90 272.00 1640 ---- 296.10B 262.80A 296.00B 283.90 +16.90 267.00 1645 ---- 291.10B 257.80A 291.00B 278.90 +16.90 262.00 1650 ---- 286.30B 252.80A 286.20B 273.90 +16.90 257.00 1655 ---- 281.10B 247.80A 281.00B 268.90 +16.90 252.00 1660 ---- 276.10B 242.80A 276.00B 263.90 +16.90 247.00 1665 ---- 271.10B 237.80A 271.00B 258.90 +16.90 242.00 1670 ---- 266.10B 232.80A 266.00B 253.90 +16.90 237.00 1675 ---- 261.10B 227.80A 261.00B 248.90 +16.90 232.00 1680 ---- 256.10B 222.80A 256.00B 243.90 +16.90 227.00 1685 ---- 251.10B 217.80A 251.00B 238.90 +16.90 222.00 1690 ---- 246.10B 212.80A 246.00B 233.90 +16.90 217.00 1695 ---- 241.10B 207.80A 241.00B 228.90 +16.90 212.00 1700 ---- 236.30B 202.80A 236.20B 223.90 +16.90 207.00 1705 ---- 231.10B 197.80A 231.00B 219.00 +17.00 202.00 1710 ---- 226.10B 192.80A 226.00B 214.00 +17.00 197.00 1715 ---- 221.10B 187.80A 221.00B 209.00 +17.00 192.00 1720 ---- 216.10B 182.80A 216.00B 204.00 +17.00 187.00 1725 ---- 211.10B 177.80A 211.00B 199.00 +17.00 182.00 1730 ---- 206.10B 172.80A 206.00B 194.00 +17.00 177.00 1735 ---- 201.10B 167.80A 201.00B 189.00 +16.90 172.10 1740 ---- 196.10B 162.80A 196.00B 184.00 +16.90 167.10 1745 ---- 191.10B 157.80A 191.00B 179.00 +16.90 162.10 1750 ---- 186.30B 152.80A 186.20B 174.00 +16.90 157.10 1755 ---- 181.10B 147.80A 181.00B 169.00 +16.90 152.10 1760 ---- 176.10B 142.80A 176.00B 164.00 +16.90 147.10 1 1765 ---- 171.10B 137.80A 171.00B 159.00 +16.90 142.10 1770 ---- 166.10B 132.80A 166.00B 154.00 +16.90 137.10 1775 ---- 161.10B 127.80A 161.00B 149.00 +16.90 132.10 1780 ---- 156.10B 122.80A 156.00B 144.00 +16.90 127.10 1785 ---- 151.10B 117.80A 151.00B 139.00 +16.90 122.10 1 1790 ---- 146.10B 112.80A 146.00B 134.00 +16.90 117.10 7 1795 ---- 141.00B 107.80A 140.90B 129.00 +16.90 112.10 1800 ---- 136.30B 102.80A 136.20B 124.00 +16.90 107.10 35 1805 ---- 131.10B 97.80A 131.00B 119.00 +16.90 102.10 14 1810 ---- 126.10B 92.80A 126.00B 114.00 +16.90 97.10 66 1815 ---- 121.10B 87.90A 121.00B 109.00 +16.90 92.10 1 1820 ---- 116.10B 82.90A 116.00B 104.00 +16.90 87.10 1825 ---- 111.70B 77.80A 111.70B 99.00 +16.90 82.10 7 1830 ---- 106.10B 72.80A 106.00B 94.00 +16.90 77.10 24 1835 ---- 101.10B 67.90A 101.00B 89.00 +16.90 72.10 6 1840 ---- 96.30B 63.00A 96.20B 84.00 +16.80 67.20 26 1845 ---- 91.10B 58.10A 91.00B 79.00 +16.70 62.30 1 1850 ---- 86.70B 53.20A 86.70B 74.00 +16.60 57.40 35 1855 ---- 81.30B 48.40A 81.20B 69.00 +16.40 52.60 8 1860 ---- 76.40B 43.70A 76.40B 64.00 +16.20 47.80 1 12 1865 ---- 71.30B 39.10A 71.20B 59.00 +15.90 43.10 75 1870 ---- 66.20B 34.50A 66.20B 54.10 +15.60 38.50 1 13 1875 ---- 61.80B 30.20A 61.80B 49.20 +15.10 34.10 31 1880 41.10 56.30B 26.10A 39.70A 44.30 +14.60 3 29.70 1 44 1885 ---- 51.60B 22.20A 51.50B 39.50 +13.90 25.60 9 1890 ---- 46.80B 18.70A 46.80B 34.80 +13.00 21.80 15 1895 ---- 42.20B 15.30A 42.20B 30.20 +12.00 18.20 69 1900 18.00 37.40B 12.40A 37.40B 25.70 +10.70 15 15.00 13 51 1905 13.60 32.80B 9.80A 11.90A 21.50 +9.30 2 12.20 1 14 1910 8.50 28.30B 7.80A 13.10A 17.60 +7.90 6 9.70 16 45 1915 8.60 24.00B 5.90A 24.00B 14.10 +6.40 15 7.70 19 33 1920 7.40 19.90B 4.50A 8.40A 11.10 +5.10 27 6.00 32 39 1925 5.00 16.20B 3.50A 7.00A 8.50 +3.90 32 4.60 5 25 1930 4.80 13.00B 2.70A 13.00B 6.40 +2.80 8 3.60 2 5 1935 10.00 10.30B 2.10A 9.60B 4.70 +1.90 8 2.80 13 8 1940 1.90 8.00B 1.70A 8.00B 3.50 +1.40 5 2.10 7 20 1945 1.50 6.10B 1.30A 5.40A 2.50 +.80 14 1.70 12 85 1950 1.40 4.60B 1.00A 4.60B 1.90 +.60 18 1.30 5 68 1955 ---- 3.40B .80A .80A 1.40 +.40 1 1.00 1 9 1960 .70 2.50B .60A 2.20B 1.00 +.20 19 .80 1 10 1965 .90 1.80B .50A .50A .80 +.10 2 .70 40 1970 1.20 1.30B .40A 1.30B .60 +.10 6 .50 1 1975 ---- .90B .30A .30A .40 UNCH 5 .40 63 1980 .10 .70 .10 .70 .30 -.10 222 .40 10 12 1985 ---- .50B .20A .20A .30 UNCH 1 .30 3 10 1990 ---- .40B .20A .20A .20 -.10 .30 88 1995 ---- .30B ---- .30B .20 UNCH 2 .20 26 2000 ---- ---- ---- ---- .10 -.10 .20 26 2005 ---- ---- .10A .10A .10 -.10 .20 24 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 4 4 2020 ---- ---- ---- ---- .10 UNCH .10 6 2025 ---- ---- ---- ---- .10 UNCH .10 101 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 100 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 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 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 411 147 1419 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 8 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 5 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 17 1675 ---- ---- ---- ---- .10 UNCH .10 3 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 17 1770 ---- ---- ---- ---- .10 UNCH .10 42 1775 ---- ---- ---- ---- .10 UNCH .10 5 1780 ---- ---- ---- ---- .10 UNCH .10 26 1785 ---- ---- ---- ---- .10 UNCH .10 10 1790 ---- ---- ---- ---- .10 UNCH .10 9 1795 ---- ---- ---- ---- .10 UNCH .10 9 1800 ---- ---- ---- ---- .10 UNCH .10 31 1805 ---- ---- ---- ---- .10 UNCH .10 1 8 1810 .10 .10 .10 .10 .10 UNCH 3 .10 25 1815 ---- ---- ---- ---- .10 UNCH .10 137 1820 ---- ---- ---- ---- .10 UNCH .10 11 1825 ---- ---- ---- ---- .10 UNCH 1 .10 8 1830 ---- ---- ---- ---- .10 UNCH .10 110 1835 ---- ---- .10A .10A .10 -.10 .20 54 1840 ---- ---- .10A .10A .10 -.10 .20 10 1845 ---- ---- .20A .20A .10 -.20 .30 7 1850 .20 .20 .20 .20 .10 -.30 2 .40 2 18 1855 ---- ---- .20A .20A .10 -.50 .60 142 54 1860 .20 .20 .20 .20 .10 -.70 4 .80 17 1865 .30 1.20B .20A .30 .10 -1.00 5 1.10 8 1870 .90 1.70B .30A .30A .20 -1.30 52 1.50 112 42 1875 .90 2.30B .30A .30A .30 -1.80 7 2.10 34 1880 1.10 3.20B .40A 1.70B .40 -2.40 24 2.80 19 49 1885 2.20 4.30B .30 .50B .60 -3.00 19 3.60 3 9 1890 3.00 5.70B .50 .70B .90 -3.90 10 4.80 1 6 1895 2.20 7.40B .80A .80A 1.30 -4.90 35 6.20 44 45 1900 9.60 9.60 1.00A 1.40 1.80 -6.20 51 8.00 54 79 1905 3.10 12.00B 1.40A 1.70A 2.60 -7.60 21 10.20 1 4 1910 10.50 14.90B 1.90 2.40B 3.80 -8.90 52 12.70 12 26 1915 11.80 18.00B 2.50A 3.30B 5.20 -10.50 8 15.70 3 13 1920 9.90 21.70B 3.50A 6.40B 7.20 -11.80 10 19.00 16 25 1925 11.90 25.60B 4.80A 12.60B 9.60 -13.00 28 22.60 4 9 1930 10.90 29.80B 6.60A 6.60A 12.50 -14.10 6 26.60 12 9 1935 ---- 34.30B 8.80A 8.80A 15.80 -15.00 30.80 1940 ---- 38.70B 11.40A 11.40A 19.60 -15.50 35.10 1 1945 ---- 43.40B 14.50A 14.50A 23.60 -16.00 39.60 1950 ---- 48.10B 18.00A 18.00A 27.90 -16.40 44.30 1955 ---- 52.90B 21.80A 21.80A 32.40 -16.60 49.00 1960 39.50 57.80B 25.90A 41.80B 37.10 -16.70 2 53.80 1965 ---- 62.70B 30.20A 30.20A 41.80 -16.80 58.60 1970 ---- 67.60B 34.70A 34.70A 46.60 -16.90 63.50 1975 ---- 72.60B 39.30A 39.30A 51.50 -16.90 68.40 1980 ---- 77.50B 44.00A 44.00A 56.40 -16.90 73.30 1985 ---- 82.50B 49.30A 49.30A 61.30 -17.00 78.30 1990 ---- 87.40B 54.00A 54.00A 66.30 -16.90 83.20 1995 ---- 92.40B 59.10A 59.10A 71.20 -17.00 88.20 2000 ---- 97.30B 63.60A 63.60A 76.20 -16.90 93.10 2005 ---- 102.30B 69.00A 69.00A 81.20 -16.90 98.10 2010 ---- 107.30B 73.90A 73.90A 86.20 -16.90 103.10 2015 ---- 112.30B 78.70A 78.70A 91.20 -16.90 108.10 2020 ---- 117.30B 83.80A 83.80A 96.20 -16.90 113.10 2025 ---- 122.30B 88.40A 88.40A 101.20 -16.90 118.10 2030 ---- 127.20B 93.80A 93.80A 106.20 -16.90 123.10 2035 ---- 132.20B 98.90A 98.90A 111.20 -16.90 128.10 2040 ---- 137.20B 103.90A 103.90A 116.20 -16.90 133.10 2045 ---- 142.20B 108.80A 108.80A 121.20 -16.90 138.10 2050 ---- 147.20B 113.30A 113.30A 126.20 -16.90 143.10 2055 ---- 152.20B 118.90A 118.90A 131.20 -16.90 148.10 2060 ---- 157.20B 123.90A 123.90A 136.20 -16.90 153.10 2065 ---- 162.20B 128.90A 128.90A 141.20 -16.90 158.10 2070 ---- 167.20B 133.80A 133.80A 146.20 -16.90 163.10 2075 ---- 172.20B 138.90A 138.90A 151.20 -16.90 168.10 2080 ---- 177.20B 143.90A 143.90A 156.20 -16.90 173.10 2085 ---- 182.20B 148.90A 148.90A 161.20 -16.80 178.00 2090 ---- 187.20B 153.90A 153.90A 166.20 -16.80 183.00 2095 ---- 192.20B 158.90A 158.90A 171.20 -16.80 188.00 2100 ---- 197.20B 163.70A 163.70A 176.20 -16.80 193.00 2105 ---- 202.20B 168.90A 168.90A 181.20 -16.80 198.00 2110 ---- 207.20B 173.90A 173.90A 186.20 -16.80 203.00 2115 ---- 212.20B 178.90A 178.90A 191.20 -16.80 208.00 2120 ---- 217.20B 183.90A 183.90A 196.20 -16.80 213.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 340 429 1404 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 321.20B 287.80A 321.10B 308.90 +16.90 292.00 1620 ---- 316.20B 282.80A 316.10B 303.90 +16.90 287.00 1625 ---- 311.20B 277.80A 311.10B 298.90 +16.90 282.00 1630 ---- 306.10B 272.80A 306.00B 293.90 +16.90 277.00 1635 ---- 301.20B 267.80A 301.10B 288.90 +16.90 272.00 1640 ---- 296.10B 262.80A 296.00B 283.90 +16.90 267.00 1645 ---- 291.00B 257.80A 291.00B 278.90 +16.90 262.00 1650 ---- 286.30B 252.80A 286.20B 273.90 +16.90 257.00 1655 ---- 281.20B 247.80A 281.10B 268.90 +16.90 252.00 1660 ---- 276.20B 242.80A 276.10B 263.90 +16.90 247.00 1665 ---- 271.10B 237.80A 271.00B 258.90 +16.90 242.00 1670 ---- 266.10B 232.80A 266.00B 253.90 +16.90 237.00 1675 ---- 261.10B 227.80A 261.00B 248.90 +16.90 232.00 1680 ---- 256.00B 222.80A 256.00B 243.90 +16.90 227.00 1685 ---- 251.00B 217.80A 251.00B 238.90 +16.90 222.00 1690 ---- 246.00B 212.80A 246.00B 233.90 +16.90 217.00 1695 ---- 241.00B 207.80A 241.00B 228.90 +16.90 212.00 1700 ---- 236.10B 202.80A 236.00B 223.90 +16.90 207.00 1705 ---- 231.20B 197.80A 231.10B 218.90 +16.90 202.00 1710 ---- 226.20B 192.80A 226.10B 213.90 +16.90 197.00 1715 ---- 221.00B 187.80A 221.00B 208.90 +16.90 192.00 1720 ---- 216.20B 182.80A 216.10B 203.90 +16.90 187.00 1725 ---- 211.00B 177.80A 211.00B 198.90 +16.90 182.00 1730 ---- 206.20B 172.80A 206.10B 193.90 +16.90 177.00 1735 ---- 201.10B 167.80A 201.00B 188.90 +16.90 172.00 1740 ---- 196.20B 162.80A 196.10B 183.90 +16.90 167.00 1745 ---- 191.10B 157.80A 191.00B 178.90 +16.90 162.00 1750 ---- 186.30B 152.80A 186.20B 173.90 +16.90 157.00 1755 ---- 181.00B 147.80A 180.90B 168.90 +16.90 152.00 1760 ---- 176.00B 142.80A 175.90B 163.90 +16.90 147.00 1765 ---- 171.20B 137.80A 171.10B 158.90 +16.90 142.00 1770 ---- 166.30B 132.80A 166.30B 153.90 +16.90 137.00 1775 ---- 161.00B 127.80A 160.90B 148.90 +16.90 132.00 1780 ---- 156.20B 122.80A 156.10B 144.00 +17.00 127.00 1785 ---- 151.10B 117.80A 151.00B 139.00 +16.90 122.10 1790 ---- 146.10B 112.90A 146.00B 134.00 +16.90 117.10 1795 ---- 141.10B 107.90A 141.00B 129.00 +16.90 112.10 1800 ---- 136.70B 102.90A 136.70B 124.00 +16.90 107.10 1805 ---- 131.10B 97.80A 131.00B 119.00 +16.90 102.10 1810 ---- 126.10B 92.90A 126.00B 114.00 +16.90 97.10 1815 ---- 121.30B 87.90A 121.30B 109.00 +16.90 92.10 1820 ---- 116.30B 83.00A 116.20B 104.00 +16.90 87.10 1825 ---- 111.70B 78.10A 111.70B 99.00 +16.80 82.20 1830 ---- 106.20B 73.20A 106.10B 94.00 +16.70 77.30 1835 ---- 101.20B 68.30A 101.10B 89.00 +16.60 72.40 1 1840 ---- 96.30B 63.50A 96.20B 84.00 +16.40 67.60 1 1845 ---- 91.50B 58.70A 91.50B 79.10 +16.30 62.80 1850 ---- 86.80B 54.00A 86.80B 74.20 +16.10 58.10 1 1855 ---- 81.60B 49.40A 81.60B 69.30 +15.90 53.40 1860 ---- 76.70B 44.90A 76.70B 64.40 +15.50 48.90 1865 ---- 71.80B 40.50A 71.80B 59.60 +15.20 44.40 3 1870 43.20 66.90B 36.30A 66.90B 54.80 +14.70 2 40.10 1 1875 ---- 62.30B 32.20A 62.30B 50.10 +14.20 35.90 1880 ---- 57.50B 28.40A 57.50B 45.50 +13.60 31.90 19 1885 41.20 52.80B 24.80A 51.20B 41.00 +13.00 2 28.00 8 1890 ---- 48.10B 21.30A 48.10B 36.60 +12.20 24.40 7 1895 41.80 43.50B 18.20A 41.10A 32.30 +11.20 1 21.10 11 1900 25.50 39.10B 15.40A 39.10B 28.30 +10.20 5 18.10 7 1905 16.80 34.80B 12.90A 30.30A 24.50 +9.20 2 15.30 1 1910 ---- 30.60B 10.70A 10.70A 21.00 +8.20 12.80 4 1915 12.50 26.70B 8.90A 26.70B 17.70 +7.00 2 10.70 2 2 1920 9.00 23.10B 7.30A 23.10B 14.80 +6.00 9 8.80 4 13 1925 9.30 19.80B 6.00A 19.80B 12.20 +4.90 26 7.30 12 11 1930 12.10 16.70B 4.90A 16.70B 10.00 +4.00 2 6.00 2 2 1935 5.30 14.10B 4.00A 14.10B 8.10 +3.20 27 4.90 11 22 1940 6.10 11.80B 3.30A 11.80B 6.50 +2.50 10 4.00 2 1945 5.10 9.80B 2.70A 8.60A 5.20 +1.90 13 3.30 5 14 1950 6.70 8.10B 2.20A 6.50A 4.20 +1.50 6 2.70 1 1955 ---- 6.60B 1.80A 1.80A 3.30 +1.10 2.20 1960 ---- 5.30B 1.50A 1.50A 2.60 +.70 1.90 6 3 1965 1.70 4.30B 1.30A 4.30B 2.10 +.60 2 1.50 3 6 1970 3.30 3.40B 1.10A 3.30 1.70 +.40 4 1.30 1 1975 ---- 2.70B .90A .90A 1.40 +.30 1.10 4 51 1980 ---- 2.10B .70A .70A 1.10 +.20 2 .90 2 1985 1.50 1.70B .60A 1.70B .90 +.10 10 .80 2 2 1990 ---- 1.30B .50A .50A .70 UNCH .70 1 2 1995 .30 1.00B .30 1.00B .60 UNCH 6 .60 1 2000 ---- .80B .40A .40A .50 UNCH .50 7 12 2005 .90 .90 .30A .80A .40 UNCH 1 .40 2010 ---- .50B .30A .30A .40 UNCH .40 2015 ---- .40B ---- .40B .30 UNCH .30 210 212 2020 ---- ---- .20A .20A .30 UNCH .30 2025 ---- .30B ---- .30B .20 UNCH .20 1 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 .10 .10 .10 .10 .10 UNCH 100 .10 2050 .10 .10 .10 .10 .10 UNCH 100 .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- ---- .10 UNCH .10 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 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 332 269 424 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 ---- ---- ---- ---- .10 UNCH .10 1 1 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 3 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 6 1815 ---- ---- ---- ---- .10 UNCH .10 4 1820 .20 .20 .10 .10 .10 -.10 11 .20 100 108 1825 ---- ---- .20A .20A .10 -.20 1 .30 7 9 1830 ---- ---- .20A .20A .10 -.30 .40 11 1835 .10 .10 .10 .10 .10 -.40 100 .50 1 1 1840 .10 .10 .10 .20B .20 -.40 100 .60 8 1845 ---- .90B .30A .90B .20 -.60 .80 1 1850 1.40 1.40 .30A .30A .30 -.80 3 1.10 12 53 1855 .40 1.60B .40 .40 .40 -1.10 3 1.50 1 10 1860 ---- 2.00B .50A .50A .50 -1.40 1.90 11 1865 ---- 2.60B .60A .60A .70 -1.70 2.40 3 1870 ---- 3.40B .70A .70A .90 -2.20 2 3.10 2 65 1875 2.90 4.30B .90A .90A 1.20 -2.70 1 3.90 1 1 1880 1.10 5.40B 1.10 1.20B 1.60 -3.30 3 4.90 2 3 1885 ---- 6.80B 1.30A 1.30A 2.10 -4.00 6.10 4 3 1890 5.60 8.40B 1.70A 1.70A 2.70 -4.80 6 7.50 4 1895 4.20 10.40B 2.10A 4.50B 3.50 -5.60 9 9.10 1 1900 9.40 12.60B 2.60A 5.70B 4.40 -6.70 34 11.10 1 3 1905 11.80 15.10B 3.30A 3.30A 5.60 -7.70 7 13.30 1 1 1910 14.30 17.90B 4.20A 8.70B 7.10 -8.70 20 15.80 1 1915 14.90 21.00B 5.30A 16.20B 8.80 -9.90 7 18.70 1920 14.80 24.30B 6.70A 6.70A 10.90 -10.90 30 21.80 2 12 1925 17.30 28.00B 8.40A 18.20B 13.30 -12.00 27 25.30 8 8 1930 ---- 31.90B 10.40A 10.40A 16.10 -12.90 29.00 1 1 1935 13.30 36.00B 12.70A 14.90B 19.20 -13.70 2 32.90 1940 ---- 40.40B 15.30A 15.30A 22.60 -14.40 37.00 1 1945 26.50 44.80B 18.30A 29.20B 26.30 -15.00 1 41.30 1950 41.00 49.30B 21.50A 21.50A 30.20 -15.50 2 45.70 8 4 1955 ---- 53.90B 25.00A 25.00A 34.40 -15.80 50.20 1960 ---- 58.60B 28.80A 28.80A 38.70 -16.10 54.80 1965 44.00 63.30B 32.70A 34.40A 43.20 -16.30 2 59.50 1970 ---- 68.20B 36.90A 36.90A 47.80 -16.40 64.20 1975 43.70 73.00B 41.20A 43.60A 52.40 -16.60 1 69.00 1980 ---- 77.90B 45.60A 45.60A 57.20 -16.70 73.90 1985 ---- 82.80B 50.20A 50.20A 62.00 -16.70 78.70 1990 ---- 87.70B 54.80A 54.80A 66.80 -16.80 83.60 1995 ---- 92.60B 59.50A 59.50A 71.70 -16.80 88.50 2000 ---- 97.60B 64.30A 64.30A 76.60 -16.80 93.40 2005 ---- 102.50B 69.60A 69.60A 81.50 -16.90 98.40 2010 ---- 107.50B 74.30A 74.30A 86.40 -16.90 103.30 2015 ---- 112.50B 79.30A 79.30A 91.40 -16.80 108.20 2020 ---- 117.50B 84.00A 84.00A 96.30 -16.90 113.20 2025 ---- 122.30B 88.70A 88.70A 101.30 -16.90 118.20 2030 ---- 127.30B 93.90A 93.90A 106.20 -16.90 123.10 2035 ---- 132.30B 99.00A 99.00A 111.20 -16.90 128.10 2040 ---- 137.30B 104.00A 104.00A 116.20 -16.90 133.10 2045 ---- 142.30B 109.00A 109.00A 121.20 -16.90 138.10 2050 ---- 147.30B 113.50A 113.50A 126.20 -16.80 143.00 2055 ---- 152.30B 118.90A 118.90A 131.20 -16.80 148.00 2060 ---- 157.20B 124.00A 124.00A 136.20 -16.80 153.00 2065 ---- 162.20B 128.80A 128.80A 141.20 -16.80 158.00 2070 ---- 167.20B 133.80A 133.80A 146.10 -16.90 163.00 2075 ---- 172.20B 138.40A 138.40A 151.10 -16.90 168.00 2080 ---- 177.20B 143.80A 143.80A 156.10 -16.90 173.00 2085 ---- 182.20B 149.00A 149.00A 161.10 -16.90 178.00 2090 ---- 187.20B 154.00A 154.00A 166.10 -16.90 183.00 2095 ---- 192.20B 159.00A 159.00A 171.10 -16.90 188.00 2100 ---- 197.20B 163.40A 163.40A 176.10 -16.90 193.00 2105 ---- 202.20B 168.90A 168.90A 181.10 -16.90 198.00 2110 ---- 207.20B 173.90A 173.90A 186.10 -16.90 203.00 2115 ---- 212.20B 178.90A 178.90A 191.10 -16.90 208.00 2120 ---- 217.20B 183.90A 183.90A 196.10 -16.90 213.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 372 153 345 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 347.80B 314.50A 347.70B 335.60 +16.80 318.80 1610 ---- 342.80B 309.50A 342.70B 330.60 +16.80 313.80 1615 ---- 337.80B 304.50A 337.70B 325.60 +16.80 308.80 1620 ---- 332.80B 299.50A 332.70B 320.60 +16.80 303.80 1625 ---- 327.80B 294.50A 327.70B 315.60 +16.80 298.80 1630 ---- 322.80B 289.50A 322.70B 310.60 +16.80 293.80 1635 ---- 317.80B 284.50A 317.70B 305.60 +16.80 288.80 1640 ---- 312.80B 279.50A 312.70B 300.60 +16.80 283.80 1645 ---- 307.80B 274.50A 307.70B 295.60 +16.80 278.80 1650 ---- 303.00B 269.50A 302.90B 290.60 +16.80 273.80 1655 ---- 297.80B 264.50A 297.70B 285.60 +16.80 268.80 1660 ---- 292.80B 259.50A 292.70B 280.60 +16.80 263.80 1665 ---- 287.80B 254.50A 287.70B 275.60 +16.80 258.80 1670 ---- 282.80B 249.50A 282.70B 270.60 +16.80 253.80 1675 ---- 277.80B 244.50A 277.70B 265.60 +16.80 248.80 1680 ---- 272.80B 239.50A 272.70B 260.60 +16.80 243.80 1685 ---- 267.80B 234.50A 267.70B 255.60 +16.80 238.80 1690 ---- 262.80B 229.50A 262.70B 250.60 +16.80 233.80 1695 ---- 257.80B 224.50A 257.70B 245.60 +16.80 228.80 1700 ---- 253.00B 219.50A 252.90B 240.60 +16.80 223.80 1705 ---- 247.80B 214.50A 247.70B 235.60 +16.80 218.80 1710 ---- 242.80B 209.50A 242.70B 230.60 +16.80 213.80 1715 ---- 237.80B 204.50A 237.70B 225.60 +16.80 208.80 1720 ---- 232.90B 199.50A 232.90B 220.60 +16.80 203.80 1725 ---- 227.90B 194.50A 227.90B 215.60 +16.80 198.80 1730 ---- 222.90B 189.50A 222.90B 210.60 +16.80 193.80 1735 ---- 217.90B 184.50A 217.90B 205.60 +16.80 188.80 1740 ---- 212.90B 179.50A 212.90B 200.60 +16.80 183.80 1745 ---- 207.90B 174.50A 207.90B 195.60 +16.80 178.80 1750 ---- 203.40B 169.50A 203.40B 190.60 +16.80 173.80 1755 ---- 197.90B 164.60A 197.90B 185.60 +16.80 168.80 1760 ---- 192.90B 159.60A 192.90B 180.60 +16.80 163.80 1765 ---- 187.90B 154.60A 187.90B 175.60 +16.80 158.80 1770 ---- 182.90B 149.60A 182.90B 170.60 +16.80 153.80 2 1775 ---- 178.40B 144.60A 178.40B 165.60 +16.80 148.80 1 1780 ---- 172.90B 139.60A 172.90B 160.60 +16.70 143.90 1785 ---- 167.90B 134.50A 167.90B 155.60 +16.70 138.90 1790 ---- 162.90B 129.60A 162.90B 150.60 +16.70 133.90 1795 ---- 157.90B 124.60A 157.90B 145.70 +16.70 129.00 8 1800 ---- 153.40B 119.60A 153.40B 140.70 +16.70 124.00 3 1805 ---- 148.10B 114.70A 148.00B 135.70 +16.70 119.00 1810 ---- 143.00B 109.70A 143.00B 130.70 +16.60 114.10 1815 ---- 138.00B 104.80A 138.00B 125.80 +16.60 109.20 1820 ---- 133.10B 99.90A 133.10B 120.80 +16.60 104.20 1825 ---- 128.50B 95.00A 128.50B 115.80 +16.50 99.30 5 1830 ---- 123.20B 90.10A 123.20B 110.90 +16.40 94.50 4 1835 ---- 118.40B 85.30A 118.40B 106.00 +16.40 89.60 11 1840 ---- 113.30B 80.50A 113.30B 101.00 +16.20 84.80 3 1845 ---- 108.40B 75.70A 108.30B 96.10 +16.10 80.00 6 1850 ---- 103.80B 71.00A 103.80B 91.20 +16.00 75.20 12 1855 ---- 98.60B 66.30A 98.50B 86.40 +15.90 70.50 5 1860 ---- 93.70B 61.80A 93.60B 81.50 +15.60 65.90 2 1865 77.90 88.90B 57.20A 72.30A 76.70 +15.40 2 61.30 29 1870 ---- 84.00B 52.80A 83.90B 72.00 +15.20 56.80 1875 ---- 79.50B 48.50A 79.50B 67.30 +14.80 52.50 12 1880 ---- 74.70B 44.40A 74.70B 62.60 +14.40 48.20 10 1885 ---- 70.00B 40.40A 70.00B 58.00 +13.90 44.10 3 1890 ---- 65.30B 36.50A 65.30B 53.60 +13.50 40.10 1 5 1895 ---- 60.70B 32.90A 60.70B 49.20 +12.90 36.30 16 1900 ---- 56.20B 29.40A 56.20B 44.90 +12.20 32.70 1 16 1905 ---- 51.80B 26.10A 51.80B 40.80 +11.50 29.30 37 1910 ---- 47.50B 23.10A 47.50B 36.80 +10.80 26.00 80 1915 ---- 43.30B 20.30A 43.30B 33.00 +10.00 23.00 203 1920 ---- 39.20B 17.60A 17.60A 29.40 +9.10 20.30 21 1925 ---- 35.40B 15.30A 15.30A 26.00 +8.30 17.70 20 1930 ---- 31.70B 13.30A 13.30A 22.90 +7.50 15.40 1 6 1935 20.30 28.30B 11.40A 17.80A 20.10 +6.70 2 13.40 17 16 1940 ---- 25.20B 9.80A 9.80A 17.50 +5.90 11.60 1 12 1945 ---- 22.20B 8.40A 8.40A 15.20 +5.30 9.90 22 1950 11.90 19.50B 7.20A 19.50B 13.10 +4.60 1 8.50 1 12 1955 ---- 17.10B 6.20A 6.20A 11.30 +4.00 7.30 3 2 1960 ---- 14.90B 5.30A 5.30A 9.70 +3.40 6.30 1965 5.40 12.90B 4.60A 12.90B 8.20 +2.90 16 5.30 2 10 1970 ---- 11.20B 3.90A 3.90A 7.00 +2.40 4.60 22 1975 ---- 9.60B 3.40A 3.40A 5.90 +2.00 3.90 2 4 1980 ---- 8.20B 2.90A 2.90A 5.00 +1.60 3 3.40 16 1985 ---- 7.00B 2.50A 2.50A 4.30 +1.40 2.90 1 1990 3.80 6.00B 2.20A 3.20A 3.60 +1.10 12 2.50 1 1995 ---- 5.10B 1.90A 1.90A 3.00 +.90 2.10 2000 3.80 4.40 1.70A 4.10A 2.60 +.70 15 1.90 13 2005 ---- 3.70B 1.50A 1.50A 2.20 +.60 1 1.60 3 2010 ---- 3.10B 1.30A 1.30A 1.90 +.50 1.40 9 2015 ---- 2.60B ---- 2.60B 1.60 +.40 1.20 2 2020 ---- 2.20B 1.00A 1.00A 1.40 +.30 1 1.10 2 2025 ---- 1.90B .90A .90A 1.20 +.20 1.00 11 2030 ---- 1.60B ---- 1.60B 1.10 +.30 1 .80 9 2035 ---- 1.40B ---- 1.40B .90 +.20 5 .70 10 10 2040 ---- 1.20B .60A .60A .80 +.10 .70 8 2045 ---- 1.00B ---- 1.00B .70 +.10 3 .60 2 2 2050 ---- .90B ---- .80B .60 +.10 .50 1 2055 ---- .70B ---- .70B .60 +.10 .50 4 2060 ---- .60B ---- .60B .50 +.10 1 .40 1 2065 ---- .50B ---- .50B .50 +.10 .40 2070 ---- .50B ---- .50B .40 UNCH 1 .40 2075 ---- .40B ---- .40B .40 +.10 1 .30 2 2 2080 ---- .40B ---- ---- .30 UNCH .30 4 2085 ---- ---- ---- ---- .30 UNCH .30 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- ---- ---- ---- .30 +.10 .20 2100 ---- ---- ---- ---- .20 UNCH .20 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 +.10 .10 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 43 719 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 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 1 .10 4 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 UNCH .10 1 13 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 ---- ---- ---- ---- .10 -.10 .20 12 1785 ---- ---- ---- ---- .10 -.10 .20 11 1790 ---- ---- ---- ---- .10 -.10 .20 11 1795 ---- ---- .20A .20A .10 -.20 .30 14 1800 .20 .20 .20 .20 .20 -.10 10 .30 109 1805 ---- ---- .20A .20A .20 -.10 .30 11 1810 ---- ---- .30A .30A .20 -.20 .40 32 1815 ---- ---- .30A .30A .20 -.30 .50 12 1820 ---- ---- .30A .30A .30 -.20 .50 2 1825 ---- ---- .30A .30A .30 -.30 .60 15 1830 ---- ---- .40A .40A .40 -.40 .80 10 1835 ---- ---- .40A .40A .40 -.50 .90 2 4 1840 ---- ---- .50A .50A .50 -.50 1.00 1 14 1845 ---- ---- .50A .50A .60 -.60 1.20 1 1850 ---- ---- .60A .60A .70 -.80 1.50 12 1855 ---- ---- .70A .70A .80 -1.00 1.80 18 1860 ---- 2.20B .80A .80A 1.00 -1.10 2 2.10 150 1865 1.40 1.40 1.00A 1.50B 1.20 -1.40 345 2.60 177 1870 2.90 3.20B 1.10A 3.20B 1.40 -1.70 3 3.10 1 43 1875 ---- 3.90B 1.30A 1.30A 1.70 -2.00 11 3.70 16 1880 4.00 4.80B 1.60A 4.80B 2.10 -2.40 5 4.50 2 1885 ---- 5.80B 1.90A 1.90A 2.50 -2.90 11 5.40 12 25 1890 2.90 6.90B 2.20A 2.20A 3.00 -3.40 1 6.40 3 2 1895 ---- 8.20B 2.60A 2.60A 3.60 -4.00 2 7.60 4 6 1900 6.50 9.80B 3.10A 3.10A 4.30 -4.60 7 8.90 25 20 1905 ---- 11.60B 3.70A 3.70A 5.20 -5.30 10.50 4 10 1910 9.60 13.50B 4.40A 4.40A 6.20 -6.10 6 12.30 19 1915 ---- 15.70B 5.20A 5.20A 7.40 -6.90 14.30 15 16 1920 ---- 18.20B 6.20A 6.20A 8.80 -7.70 1 16.50 1 2 1925 ---- 20.90B 7.30A 7.30A 10.50 -8.40 1 18.90 1 1930 ---- 23.80B 8.70A 8.70A 12.40 -9.20 21.60 1935 ---- 27.00B 10.30A 27.00B 14.50 -10.10 1 24.60 3 2 1940 ---- 30.20B 12.10A 12.10A 16.90 -10.80 27.70 1945 15.30 33.80B 14.10A 15.60B 19.60 -11.50 4 31.10 1950 ---- 37.60B 16.40A 16.40A 22.50 -12.20 34.70 1955 ---- 41.50B 18.90A 18.90A 25.70 -12.80 38.50 1960 ---- 45.60B 21.70A 21.70A 29.00 -13.40 42.40 1965 ---- 49.90B 24.70A 24.70A 32.60 -13.90 46.50 1970 ---- 54.30B 27.90A 27.90A 36.40 -14.30 50.70 1975 ---- 58.80B 31.40A 31.40A 40.30 -14.80 55.10 1980 ---- 63.20B 35.00A 35.00A 44.40 -15.10 59.50 1985 ---- 67.80B 38.80A 38.80A 48.60 -15.40 64.00 1990 ---- 72.50B 42.80A 42.80A 52.90 -15.70 68.60 1995 ---- 77.20B 46.90A 46.90A 57.40 -15.90 73.30 2000 ---- 82.00B 51.10A 51.10A 61.90 -16.10 78.00 2005 ---- 86.80B 55.40A 55.40A 66.50 -16.20 82.70 2010 ---- 91.60B 59.90A 59.90A 71.20 -16.30 87.50 2015 ---- 96.50B 64.40A 64.40A 75.90 -16.40 92.30 2020 ---- 101.40B 69.00A 69.00A 80.70 -16.50 97.20 2025 ---- 106.30B 73.60A 73.60A 85.50 -16.60 102.10 2030 ---- 111.20B 78.30A 78.30A 90.40 -16.50 106.90 2035 ---- 116.10B 83.10A 83.10A 95.20 -16.60 111.80 2040 ---- 121.10B 87.90A 87.90A 100.10 -16.70 116.80 2045 ---- 126.00B 92.70A 92.70A 105.00 -16.70 121.70 2050 ---- 131.00B 97.50A 97.50A 109.90 -16.70 126.60 2055 ---- 135.90B 102.80A 102.80A 114.90 -16.70 131.60 2060 ---- 140.90B 107.80A 107.80A 119.80 -16.70 136.50 2065 ---- 145.80B 112.50A 112.50A 124.80 -16.70 141.50 2070 ---- 150.80B 117.50A 117.50A 129.70 -16.70 146.40 2075 ---- 155.80B 122.10A 122.10A 134.70 -16.70 151.40 2080 ---- 160.80B 127.40A 127.40A 139.60 -16.80 156.40 2085 ---- 165.70B 132.30A 132.30A 144.60 -16.80 161.40 2090 ---- 170.60B 137.30A 137.30A 149.60 -16.70 166.30 2095 ---- 175.60B 142.30A 142.30A 154.60 -16.70 171.30 2100 ---- 180.60B 146.80A 146.80A 159.50 -16.80 176.30 2105 ---- 185.60B 152.20A 152.20A 164.50 -16.80 181.30 2110 ---- 190.60B 157.20A 157.20A 169.50 -16.80 186.30 2115 ---- 195.60B 162.30A 162.30A 174.50 -16.80 191.30 2120 ---- 200.60B 167.10A 167.10A 179.50 -16.70 196.20 2125 ---- 205.50B 171.80A 171.80A 184.50 -16.70 201.20 2130 ---- 210.50B 177.20A 177.20A 189.50 -16.70 206.20 2135 ---- 215.50B 182.20A 182.20A 194.40 -16.80 211.20 2140 ---- 220.50B 187.30A 187.30A 199.40 -16.80 216.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 73 1567 OG FEB23 Gold Option CALL 1000 ---- 936.20B 902.70A 936.10B 923.90 +16.90 907.00 1025 ---- 911.00B 877.70A 910.90B 898.90 +16.90 882.00 1050 ---- 886.20B 852.70A 886.10B 873.90 +16.90 857.00 1075 ---- 861.00B 827.70A 860.90B 848.90 +16.90 832.00 1100 ---- 836.20B 802.70A 836.10B 823.90 +16.90 807.00 1125 ---- 811.00B 777.70A 810.90B 798.90 +16.90 782.00 1150 ---- 786.20B 752.70A 786.10B 773.90 +16.90 757.00 1175 ---- 761.10B 727.70A 761.00B 748.90 +16.90 732.00 1200 ---- 736.20B 702.70A 736.10B 723.90 +16.90 707.00 1 1225 ---- 711.20B 677.70A 711.10B 698.90 +16.90 682.00 1250 ---- 685.90B 652.60A 685.80B 673.90 +16.90 657.00 1275 ---- 661.00B 627.70A 661.00B 648.90 +16.90 632.00 1300 ---- 636.10B 602.70A 636.00B 623.90 +16.90 607.00 1325 ---- 611.10B 577.80A 611.10B 598.90 +16.90 582.00 1350 ---- 586.20B 552.70A 586.10B 573.90 +16.90 557.00 5 1360 ---- 576.10B 542.70A 576.10B 563.90 +16.90 547.00 1370 ---- 566.20B 532.70A 566.10B 553.90 +16.90 537.00 1375 ---- 561.10B 527.70A 561.00B 548.90 +16.90 532.00 1380 ---- 556.20B 522.70A 556.10B 543.90 +16.90 527.00 1390 ---- 546.20B 512.70A 546.10B 533.90 +16.90 517.00 1400 ---- 536.10B 502.70A 536.00B 523.90 +16.90 507.00 1410 ---- 526.20B 492.70A 526.10B 513.90 +16.90 497.00 1420 ---- 516.20B 482.70A 516.10B 503.90 +16.90 487.00 1425 ---- 511.20B 477.70A 511.20B 498.90 +16.90 482.00 1430 ---- 506.20B 472.70A 506.10B 493.90 +16.90 477.00 1440 ---- 496.10B 462.70A 496.00B 483.90 +16.90 467.00 1445 ---- 491.20B 457.70A 491.10B 478.90 +16.90 462.00 1450 ---- 486.20B 452.70A 486.10B 473.90 +16.90 457.00 1455 ---- 481.10B 447.80A 481.10B 468.90 +16.90 452.00 1460 ---- 476.10B 442.80A 476.10B 463.90 +16.90 447.00 1465 ---- 471.10B 437.80A 471.10B 458.90 +16.90 442.00 1470 ---- 466.10B 432.80A 466.10B 453.90 +16.90 437.00 1475 ---- 461.10B 427.80A 461.10B 448.90 +16.90 432.00 1480 ---- 456.10B 422.80A 456.10B 443.90 +16.90 427.00 1485 ---- 451.10B 417.80A 451.10B 438.90 +16.90 422.00 1490 ---- 446.20B 412.80A 446.20B 433.90 +16.90 417.00 1495 ---- 441.10B 407.80A 441.10B 428.90 +16.90 412.00 1500 ---- 436.20B 402.80A 436.10B 423.90 +16.90 407.00 1505 ---- 431.10B 397.80A 431.10B 418.90 +16.90 402.00 1510 ---- 426.10B 392.80A 426.10B 413.90 +16.90 397.00 1515 ---- 421.10B 387.80A 421.10B 408.90 +16.90 392.00 2 1520 ---- 416.20B 382.80A 416.20B 403.90 +16.90 387.00 1525 ---- 411.00B 377.80A 410.90B 398.90 +16.90 382.00 1530 ---- 406.10B 372.80A 406.10B 393.90 +16.90 377.00 1535 ---- 401.10B 367.80A 401.10B 388.90 +16.90 372.00 1540 ---- 396.10B 362.80A 396.10B 383.90 +16.90 367.00 1545 ---- 391.10B 357.80A 391.10B 378.90 +16.90 362.00 1550 ---- 386.20B 352.80A 386.00B 373.90 +16.90 357.00 1 1555 ---- 381.10B 347.80A 381.10B 368.90 +16.90 352.00 1560 ---- 376.10B 342.80A 376.10B 363.90 +16.90 347.00 1565 ---- 371.10B 337.80A 371.10B 358.90 +16.90 342.00 1570 ---- 366.10B 332.80A 366.10B 353.90 +16.90 337.00 1575 ---- 361.10B 327.80A 361.10B 348.90 +16.90 332.00 1580 ---- 356.10B 322.80A 356.10B 343.90 +16.90 327.00 1585 ---- 351.10B 317.80A 351.10B 338.90 +16.90 322.00 1590 ---- 346.10B 312.80A 346.10B 333.90 +16.90 317.00 1595 ---- 341.10B 307.80A 341.10B 328.90 +16.90 312.00 1600 ---- 336.20B 302.80A 336.10B 323.90 +16.90 307.00 19 1605 ---- 331.10B 297.80A 331.10B 318.90 +16.90 302.00 1610 ---- 326.10B 292.80A 326.10B 313.90 +16.90 297.00 50 1615 ---- 321.10B 287.80A 321.10B 308.90 +16.90 292.00 1620 ---- 316.10B 282.80A 316.10B 303.90 +16.90 287.00 2 1625 ---- 311.10B 277.80A 311.10B 298.90 +16.90 282.00 1630 ---- 306.10B 272.80A 306.10B 293.90 +16.90 277.00 8 1635 ---- 301.10B 267.80A 301.10B 288.90 +16.90 272.00 52 1640 ---- 296.10B 262.80A 296.10B 283.90 +16.90 267.00 1645 ---- 291.10B 257.80A 291.10B 278.90 +16.90 262.00 1650 ---- 286.20B 252.80A 286.10B 273.90 +16.90 257.00 114 1655 ---- 281.10B 247.80A 281.10B 268.90 +16.90 252.00 12 1660 ---- 276.10B 242.80A 276.10B 263.90 +16.90 247.00 811 1665 ---- 271.10B 237.80A 271.10B 258.90 +16.90 242.00 2 1670 ---- 266.10B 232.80A 266.10B 253.90 +16.90 237.00 374 1675 ---- 261.10B 227.80A 261.10B 248.90 +16.90 232.00 881 1680 ---- 256.10B 222.80A 256.10B 243.90 +16.90 227.00 179 1685 ---- 251.10B 217.80A 251.10B 238.90 +16.90 222.00 151 1690 ---- 246.10B 212.80A 246.10B 233.90 +16.90 217.00 65 1695 ---- 241.10B 207.80A 241.10B 228.90 +16.90 212.00 32 1700 ---- 236.20B 202.80A 236.10B 223.90 +16.90 207.00 1234 1705 ---- 231.20B 197.80A 231.10B 218.90 +16.90 202.00 45 1710 ---- 226.20B 192.80A 226.10B 213.90 +16.90 197.00 28 1715 ---- 221.00B 187.80A 220.90B 208.90 +16.90 192.00 33 1720 ---- 216.10B 182.80A 216.10B 203.90 +16.90 187.00 179 1725 195.50 211.10B 177.80A 211.10B 198.90 +16.90 1 182.00 187 1730 ---- 206.10B 172.80A 206.10B 193.90 +16.90 177.00 272 1735 ---- 201.20B 167.80A 201.20B 188.90 +16.90 172.00 210 1740 ---- 196.20B 162.80A 196.20B 183.90 +16.90 167.00 949 1745 ---- 191.20B 157.80A 191.10B 178.90 +16.90 162.00 104 1750 ---- 186.10B 152.80A 186.00B 173.90 +16.90 157.00 3399 1755 ---- 181.10B 147.80A 181.10B 168.90 +16.90 152.00 315 1760 ---- 176.10B 142.80A 176.10B 163.90 +16.90 147.00 1966 1765 ---- 171.20B 137.80A 171.20B 158.90 +16.90 142.00 421 1770 ---- 166.20B 132.90A 166.20B 153.90 +16.90 1 137.00 1445 1775 ---- 161.70B 127.90A 161.70B 148.90 +16.90 132.00 447 1780 145.10 156.20B 122.90A 140.60A 143.90 +16.90 3 127.00 9 472 1785 ---- 151.10B 117.90A 151.10B 138.90 +16.90 122.00 483 1790 ---- 146.10B 112.80A 146.10B 133.90 +16.80 117.10 987 1795 ---- 141.30B 107.80A 141.30B 128.90 +16.80 112.10 163 1800 111.00 136.70B 102.90A 136.70B 123.90 +16.80 3 107.10 3200 1805 ---- 131.20B 97.90A 131.10B 119.00 +16.80 102.20 431 1810 ---- 126.30B 93.00A 126.20B 114.00 +16.80 97.20 429 1815 ---- 121.20B 88.10A 121.20B 109.00 +16.70 92.30 476 1820 ---- 116.30B 83.20A 116.30B 104.00 +16.60 87.40 2 822 1825 ---- 111.80B 78.30A 111.80B 99.00 +16.50 1 82.50 1 1361 1830 ---- 106.40B 73.60A 106.40B 94.10 +16.40 77.70 547 1835 86.10 101.40B 68.60A 101.30B 89.20 +16.40 3 72.80 1184 1840 ---- 96.50B 63.90A 96.50B 84.20 +16.10 68.10 1508 1845 ---- 91.60B 59.30A 91.60B 79.30 +16.00 63.30 3 749 1850 60.40 87.00B 54.70A 84.80B 74.40 +15.80 292 58.60 39 5779 1855 60.60 81.80B 50.00A 81.80B 69.60 +15.50 1 54.10 539 1860 ---- 76.80B 45.60A 76.70B 64.80 +15.20 49.60 2 1566 1865 59.30 72.00B 41.30A 56.60A 60.00 +14.80 74 45.20 501 1870 51.00 67.50B 37.20A 67.50B 55.30 +14.40 8 40.90 6 805 1875 ---- 62.70B 33.30A 62.70B 50.70 +13.90 73 36.80 47 1748 1880 ---- 58.00B 29.50A 58.00B 46.10 +13.20 1 32.90 4 1162 1885 ---- 53.40B 25.90A 53.40B 41.70 +12.50 2 29.20 808 1890 27.00 48.80B 22.60A 48.80B 37.50 +11.80 55 25.70 3 735 1895 20.70 44.30B 19.60A 44.30B 33.40 +10.90 94 22.50 4 719 1900 17.60 40.00B 16.70A 37.70A 29.50 +10.00 768 19.50 336 6928 1905 17.40 35.80B 14.10 35.80B 25.80 +9.00 37 16.80 54 597 1910 14.50 31.80B 12.00A 27.80A 22.40 +8.00 101 14.40 190 783 1915 10.20 28.10B 10.00A 28.10B 19.20 +7.00 55 12.20 90 679 1920 11.00 24.60B 8.40A 23.70B 16.40 +6.10 235 10.30 206 887 1925 9.10 21.30B 7.00A 21.30B 13.80 +5.10 438 8.70 278 2738 1930 7.50 18.40B 5.80A 16.60A 11.60 +4.30 246 7.30 185 678 1935 5.10 15.90B 4.90A 14.50A 9.60 +3.50 173 6.10 36 384 1940 3.50 13.50B 3.50 13.10B 8.00 +3.00 66 5.00 96 681 1945 4.10 11.50 3.40A 11.10B 6.50 +2.30 62 4.20 55 143 1950 3.50 9.70 2.80A 8.70 5.30 +1.80 2623 3.50 1778 3474 1955 2.40 8.10B 2.40 7.90B 4.40 +1.50 34 2.90 142 382 1960 2.40 6.70B 2.00A 6.20A 3.50 +1.10 201 2.40 36 425 1965 1.40 5.60B 1.40 5.40B 2.90 +.90 75 2.00 18 332 1970 2.00 4.70 1.40A 4.30 2.30 +.60 239 1.70 41 490 1975 1.10 3.80B 1.10 3.60 1.90 +.50 136 1.40 12 642 1980 .90 3.10B .90 3.10B 1.60 +.40 436 1.20 293 543 1985 1.00 2.50 .90A 2.50 1.30 +.20 7 1.10 75 408 1990 .90 2.10 .70A 1.90A 1.10 +.20 252 .90 7 298 1995 .70 1.70 .60A 1.70 .90 +.10 74 .80 23 88 2000 .60 1.40 .50 1.30 .80 +.10 256 .70 1004 3626 2005 .60 1.10B .40 1.10B .70 +.10 6 .60 47 145 2010 ---- .90B .40A .40A .60 +.10 276 .50 6 178 2015 ---- .80B .40A .40A .50 UNCH 1 .50 10 111 2020 .30 .70B .30 .70B .40 UNCH 11 .40 4 303 2025 ---- .60B .30A .30A .40 UNCH .40 24 1263 2030 ---- .50B ---- .50B .30 UNCH .30 23 173 2035 .30 .40B .20 .40B .30 UNCH 8 .30 19 142 2040 .30 .40B .30 .40B .30 UNCH 4 .30 14 437 2045 .30 .30 .30 .30 .20 UNCH 3 .20 528 2050 .20 .30 .20 .30 .20 UNCH 131 .20 342 1373 2055 ---- ---- ---- ---- .20 UNCH .20 58 2060 .20 .20 .20 .20 .20 UNCH 6 .20 68 2065 ---- ---- ---- ---- .20 UNCH .20 100 102 2070 .10 .20B .10 .20B .20 UNCH 50 .20 147 2075 ---- ---- ---- ---- .10 UNCH .10 237 2080 ---- ---- ---- ---- .10 UNCH .10 25 149 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 44 2095 ---- ---- ---- ---- .10 UNCH .10 1 89 2100 .10 .10 .10 .10 .10 UNCH 172 .10 1965 2105 .10 .10 .10 .10 .10 UNCH 10 .10 14 2110 .10 .10 .10 .10 .10 UNCH 10 .10 82 2115 ---- ---- ---- ---- .10 UNCH .10 36 2120 ---- ---- ---- ---- .10 UNCH .10 515 2125 ---- ---- ---- ---- .10 UNCH .10 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 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 .10 700 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 .10 116 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 ---- 1036.20B 1002.70A 1036.10B 1023.90 +16.90 1007.00 950 ---- 986.20B 952.70A 986.10B 973.90 +16.90 957.00 975 ---- 961.00B 927.70A 960.90B 948.90 +16.90 932.00 OG MAR23 Gold Option CALL 1000 ---- 952.80B 919.70A 952.80B 940.60 +16.80 923.80 1025 ---- 927.80B 894.70A 927.80B 915.60 +16.80 898.80 1050 ---- 902.80B 869.70A 902.80B 890.60 +16.80 873.80 1075 ---- 877.80B 844.70A 877.70B 865.60 +16.80 848.80 1100 ---- 852.80B 819.70A 852.80B 840.60 +16.80 823.80 1125 ---- 827.80B 794.70A 827.80B 815.60 +16.80 798.80 1150 ---- 802.80B 769.70A 802.80B 790.60 +16.80 773.80 1175 ---- 777.80B 744.70A 777.80B 765.60 +16.80 748.80 1200 ---- 752.90B 719.70A 752.80B 740.60 +16.80 723.80 1225 ---- 727.90B 694.70A 727.80B 715.60 +16.80 698.80 1250 ---- 702.90B 669.70A 702.90B 690.60 +16.80 673.80 1275 ---- 677.90B 644.70A 677.80B 665.60 +16.80 648.80 1300 ---- 652.80B 619.70A 652.80B 640.60 +16.80 623.80 1325 ---- 627.90B 594.70A 627.80B 615.60 +16.80 598.80 1350 ---- 602.70B 569.60A 602.60B 590.60 +16.80 573.80 3 1360 ---- 592.80B 559.70A 592.80B 580.60 +16.80 563.80 1370 ---- 582.80B 549.70A 582.70B 570.60 +16.80 553.80 1375 ---- 577.80B 544.70A 577.70B 565.60 +16.80 548.80 1380 ---- 572.80B 539.70A 572.80B 560.60 +16.80 543.80 1390 ---- 562.80B 529.70A 562.80B 550.60 +16.80 533.80 1400 ---- 552.80B 519.70A 552.70B 540.60 +16.80 523.80 1410 ---- 542.80B 509.70A 542.80B 530.60 +16.80 513.80 1420 ---- 532.90B 499.70A 532.90B 520.60 +16.80 503.80 1425 ---- 527.80B 494.70A 527.80B 515.60 +16.80 498.80 1430 ---- 522.90B 489.70A 522.90B 510.60 +16.80 493.80 1440 ---- 512.90B 479.70A 512.90B 500.60 +16.80 483.80 1450 ---- 502.70B 469.60A 502.60B 490.60 +16.80 473.80 1460 ---- 492.70B 459.70A 492.60B 480.60 +16.80 463.80 1465 ---- 487.80B 454.70A 487.70B 475.60 +16.80 458.80 1470 ---- 482.70B 449.70A 482.60B 470.60 +16.80 453.80 1475 ---- 477.70B 444.70A 477.60B 465.60 +16.80 448.80 1480 ---- 472.70B 439.70A 472.60B 460.60 +16.80 443.80 1485 ---- 467.70B 434.60A 467.60B 455.60 +16.80 438.80 1490 ---- 462.70B 429.60A 462.60B 450.60 +16.80 433.80 1495 ---- 457.70B 424.60A 457.60B 445.60 +16.80 428.80 1500 ---- 452.90B 419.60A 452.80B 440.60 +16.80 423.80 1505 ---- 447.80B 414.60A 447.60B 435.60 +16.80 418.80 1510 ---- 442.70B 409.60A 442.60B 430.60 +16.80 413.80 1515 ---- 437.80B 404.60A 437.70B 425.60 +16.80 408.80 1520 ---- 432.70B 399.60A 432.60B 420.60 +16.80 403.80 1525 ---- 427.70B 394.60A 427.60B 415.60 +16.80 398.80 1 1530 ---- 422.90B 389.60A 422.80B 410.60 +16.80 393.80 1535 ---- 417.90B 384.60A 417.80B 405.60 +16.80 388.80 1540 ---- 412.90B 379.60A 412.80B 400.60 +16.80 383.80 1545 ---- 407.90B 374.60A 407.80B 395.60 +16.80 378.80 1550 ---- 402.90B 369.60A 402.80B 390.60 +16.80 373.80 1555 ---- 397.90B 364.60A 397.80B 385.60 +16.80 368.80 1560 ---- 392.90B 359.60A 392.80B 380.60 +16.80 363.80 1565 ---- 387.90B 354.60A 387.80B 375.60 +16.80 358.80 1570 ---- 382.90B 349.60A 382.80B 370.60 +16.80 353.80 1575 ---- 377.90B 344.60A 377.80B 365.60 +16.80 348.80 1580 ---- 372.90B 339.60A 372.80B 360.60 +16.80 343.80 1585 ---- 367.90B 334.60A 367.70B 355.60 +16.80 338.80 1590 ---- 362.90B 329.60A 362.80B 350.60 +16.80 333.80 1595 ---- 357.90B 324.60A 357.80B 345.60 +16.80 328.80 1600 ---- 353.00B 319.60A 352.90B 340.60 +16.80 323.80 3 1605 ---- 347.90B 314.60A 347.80B 335.60 +16.80 318.80 1610 ---- 342.90B 309.60A 342.80B 330.60 +16.80 313.80 1615 ---- 337.90B 304.60A 337.80B 325.60 +16.80 308.80 1 1620 ---- 332.90B 299.60A 332.80B 320.60 +16.80 303.80 1625 ---- 327.90B 294.60A 327.80B 315.60 +16.80 298.80 1630 ---- 322.90B 289.60A 322.80B 310.60 +16.80 293.80 3 1635 ---- 317.90B 284.60A 317.80B 305.60 +16.80 288.80 1 1640 ---- 312.90B 279.60A 312.80B 300.60 +16.80 283.80 4 1645 ---- 307.90B 274.60A 307.80B 295.60 +16.80 278.80 12 1650 ---- 302.90B 269.60A 302.80B 290.60 +16.80 273.80 115 1655 ---- 297.90B 264.60A 297.80B 285.60 +16.80 268.80 25 1660 ---- 292.90B 259.70A 292.80B 280.60 +16.80 263.80 10 1665 ---- 287.90B 254.70A 287.80B 275.60 +16.80 258.80 9 1670 ---- 282.90B 249.70A 282.80B 270.60 +16.80 253.80 14 1675 ---- 277.90B 244.70A 277.80B 265.60 +16.70 248.90 97 1680 ---- 272.90B 239.70A 272.80B 260.60 +16.70 243.90 243 1685 ---- 267.90B 234.80A 267.80B 255.60 +16.70 238.90 84 1690 ---- 263.00B 229.70A 263.00B 250.60 +16.70 233.90 262 1695 ---- 257.90B 224.70A 257.90B 245.60 +16.60 229.00 10 1700 ---- 253.50B 219.70A 253.50B 240.70 +16.70 224.00 449 1705 ---- 247.80B 214.80A 247.70B 235.70 +16.70 219.00 12 1710 ---- 243.00B 209.90A 242.90B 230.70 +16.60 214.10 64 1715 ---- 238.00B 204.90A 238.00B 225.70 +16.60 209.10 5 1720 ---- 233.10B 200.00A 233.10B 220.80 +16.60 204.20 22 1725 ---- 228.60B 195.10A 228.60B 215.80 +16.60 199.20 308 1730 ---- 223.20B 190.20A 223.20B 210.90 +16.60 194.30 18 1735 ---- 218.30B 185.20A 218.30B 205.90 +16.50 189.40 32 1740 ---- 213.30B 180.40A 213.30B 201.00 +16.50 184.50 17 1745 ---- 208.30B 175.50A 208.20B 196.10 +16.50 179.60 271 1750 ---- 203.80B 170.60A 203.80B 191.10 +16.40 174.70 507 1755 ---- 198.60B 165.80A 198.60B 186.20 +16.30 169.90 31 1760 ---- 193.70B 160.90A 193.70B 181.30 +16.30 165.00 158 1765 ---- 188.80B 156.10A 188.70B 176.50 +16.30 160.20 410 1770 ---- 183.90B 151.30A 183.90B 171.60 +16.20 155.40 213 1775 ---- 179.30B 146.60A 179.30B 166.80 +16.10 150.70 950 1780 ---- 174.10B 141.90A 174.10B 161.90 +16.00 145.90 160 1785 ---- 169.30B 137.10A 169.30B 157.10 +15.90 141.20 815 1790 ---- 164.50B 132.50A 164.50B 152.30 +15.80 136.50 32 1795 ---- 159.60B 127.80A 159.60B 147.60 +15.70 131.90 41 1800 ---- 155.10B 123.20A 155.10B 142.80 +15.60 127.20 3329 1805 ---- 150.10B 118.60A 150.10B 138.10 +15.40 122.70 53 1810 ---- 145.40B 114.10A 145.40B 133.40 +15.30 118.10 1 277 1815 ---- 140.60B 109.50A 140.60B 128.80 +15.20 113.60 2 610 1820 ---- 135.90B 105.00A 135.80B 124.20 +15.00 109.20 1 406 1825 ---- 131.60B 100.60A 131.60B 119.60 +14.80 104.80 1 599 1830 ---- 126.70B 96.30A 126.60B 115.00 +14.50 100.50 99 1835 ---- 122.10B 92.10A 122.10B 110.60 +14.40 96.20 52 1840 ---- 117.80B 87.90A 117.80B 106.10 +14.10 92.00 412 1845 ---- 113.30B 83.90A 113.30B 101.80 +13.90 87.90 14 78 1850 ---- 108.90B 79.80A 108.90B 97.40 +13.60 250 83.80 2980 1855 ---- 104.50B 76.00A 104.50B 93.20 +13.30 79.90 294 1860 ---- 100.10B 72.20A 100.10B 89.00 +13.00 76.00 1 370 1865 86.10 95.90B 68.40A 95.90B 84.90 +12.70 1 72.20 1 150 1870 ---- 91.60B 64.80A 91.60B 80.90 +12.50 68.40 1 237 1875 ---- 87.50B 61.30A 87.50B 76.90 +12.10 64.80 1 1619 1880 73.50 83.40B 57.80A 81.40B 73.10 +11.80 8 61.30 4 335 1885 79.00 79.50B 54.50A 79.30B 69.30 +11.40 5 57.90 40 136 1890 59.90 75.60B 51.30A 75.60B 65.60 +11.00 12 54.60 73 1895 ---- 71.80B 48.20A 48.20A 62.10 +10.60 1 51.50 4 167 1900 60.20 68.10B 45.20A 65.00A 58.60 +10.20 631 48.40 223 5762 1905 64.10 64.50B 42.40A 64.30B 55.30 +9.80 6 45.50 3 257 1910 ---- 61.00B 39.70A 39.70A 52.10 +9.50 1 42.60 47 1534 1915 ---- 57.60B 37.10A 37.10A 49.00 +9.10 125 39.90 102 150 1920 35.00 54.40B 34.50A 54.20B 46.00 +8.60 58 37.40 71 859 1925 ---- 51.20B 32.20A 32.20A 43.10 +8.20 60 34.90 1623 3055 1930 38.50 48.20B 30.00A 38.20A 40.40 +7.80 55 32.60 42 450 1935 31.00 45.30B 27.90A 45.30B 37.80 +7.40 16 30.40 44 172 1940 32.80 42.50B 26.00A 31.70A 35.30 +7.00 188 28.30 55 151 1945 29.80 39.90B 24.10A 39.90B 32.90 +6.50 22 26.40 52 131 1950 25.80 37.30 22.40A 36.30B 30.70 +6.10 401 24.60 31 4770 1955 25.70 34.90B 20.80A 33.60A 28.60 +5.80 56 22.80 8 766 1960 24.60 32.60B 19.30A 31.70B 26.60 +5.40 70 21.20 6 196 1965 21.10 30.50 17.90A 28.90A 24.80 +5.10 31 19.70 250 272 1970 22.10 28.40B 16.60A 28.40B 23.00 +4.70 21 18.30 9 358 1975 ---- 26.50B 15.40A 15.40A 21.30 +4.30 21 17.00 875 1397 1980 19.40 24.70B 14.20A 24.70B 19.80 +4.00 89 15.80 13 327 1985 ---- 23.00B 13.20A 13.20A 18.40 +3.80 7 14.60 3 46 1990 20.40 21.40B 12.20A 20.30A 17.00 +3.40 24 13.60 2 676 1995 13.30 19.90B 11.30A 19.90B 15.80 +3.20 8 12.60 10 341 2000 10.60 18.50B 10.50A 18.50B 14.60 +2.90 823 11.70 314 6494 2005 12.30 17.10B 9.70A 12.00A 13.50 +2.70 7 10.80 8 105 2010 10.00 15.90B 9.00A 15.50A 12.50 +2.50 6 10.00 14 166 2015 8.10 14.70B 8.10 14.70B 11.50 +2.20 6 9.30 7 50 2020 12.70 13.60B 7.70A 13.30A 10.70 +2.10 305 8.60 1 421 2025 9.00 12.60 7.20A 12.40A 9.80 +1.80 74 8.00 4 613 2030 ---- 11.70B 6.60A 6.60A 9.10 +1.70 80 7.40 214 2090 2035 10.50 10.90B 6.20A 10.40A 8.40 +1.50 5 6.90 89 2040 10.10 10.10 5.70A 9.90A 7.80 +1.40 36 6.40 2 190 2045 9.00 9.30B 5.30A 9.20B 7.20 +1.30 2 5.90 156 2050 5.60 8.60B 5.00A 8.60B 6.60 +1.10 414 5.50 275 3648 2055 5.70 8.00B 4.60A 5.90A 6.10 +1.00 4 5.10 10 81 2060 5.10 7.40B 4.30A 7.40B 5.70 +.90 81 4.80 102 2065 5.40 6.90B 4.00A 5.10A 5.30 +.90 21 4.40 5 53 2070 4.90 6.40B 3.70A 6.40B 4.90 +.80 6 4.10 2 262 2075 3.40 5.90B 3.40 5.90B 4.50 +.60 9 3.90 81 6016 2080 4.40 5.50 3.30A 5.50 4.20 +.60 9 3.60 3 146 2085 4.80 5.10B 3.10A 5.10B 3.90 +.50 10 3.40 70 2090 3.10 4.70B 2.90A 4.70B 3.60 +.40 36 3.20 4 71 2095 3.50 4.50 2.70A 4.30A 3.40 +.40 13 3.00 3 47 2100 2.90 4.10B 2.50A 3.10A 3.20 +.40 77 2.80 113 3274 2105 2.40 3.80B 2.40 3.80B 3.00 +.40 2 2.60 4 50 2110 2.30 3.70 2.20A 3.50A 2.80 +.30 10 2.50 10 327 2115 2.50 3.30B 2.10A 3.30B 2.60 +.30 2 2.30 9 137 2120 ---- 3.10B 2.00A 2.00A 2.40 +.20 17 2.20 4 181 2125 2.30 2.90B 1.90A 2.90B 2.30 +.20 15 2.10 8 115 2130 2.10 2.70B 1.80A 2.10A 2.20 +.30 9 1.90 93 2135 2.10 2.50B 1.70A 2.50B 2.00 +.20 18 1.80 10 21 2140 1.70 2.40B 1.60A 2.40B 1.90 +.20 5 1.70 6 109 2145 2.10 2.30B 1.50A 2.30B 1.80 +.20 3 1.60 10 68 2150 1.30 2.20 1.30 2.20 1.70 +.10 316 1.60 14 1630 2155 1.50 2.00B 1.40A 2.00B 1.60 +.10 2 1.50 1 12 2160 1.20 1.90B 1.20 1.90B 1.50 +.10 46 1.40 1 45 2165 1.40 1.80B 1.40 1.80B 1.40 +.10 2 1.30 226 2170 1.30 1.70B 1.20A 1.70B 1.40 +.10 2 1.30 46 2175 1.30 1.60B 1.30 1.60B 1.30 +.10 1 1.20 2 45 2180 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 1 137 2185 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 43 2190 .90 1.30B .90 1.30B 1.10 +.10 6 1.00 8 123 2195 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 6 37 2200 ---- 1.20B ---- 1.20B 1.00 +.10 .90 122 6147 2205 .80 1.10B .80 1.10B 1.00 +.10 3 .90 111 2210 ---- 1.10B ---- 1.10B .90 UNCH .90 11 2215 ---- 1.00B ---- 1.00B .90 +.10 .80 71 2220 ---- 1.00B ---- 1.00B .90 +.10 .80 1 44 2225 ---- .90B ---- .90B .80 UNCH .80 2 65 2230 ---- .90B ---- .90B .80 +.10 .70 24 2235 ---- .80B ---- .80B .80 +.10 .70 1 2240 ---- .80B ---- .80B .70 UNCH .70 43 2245 ---- .80B ---- .80B .70 +.10 .60 5 2250 ---- .70B ---- .70B .70 +.10 .60 2 2704 2255 ---- .70B ---- .70B .60 UNCH .60 1 2260 ---- .70B ---- .70B .60 UNCH .60 92 2265 ---- .70B ---- .60B .60 +.10 .50 6 2270 ---- .60B ---- .60B .60 +.10 .50 4 2275 ---- .60B ---- .60B .60 +.10 .50 73 2280 ---- .60B ---- .60B .50 UNCH .50 1 34 2290 ---- .50B ---- .50B .50 +.10 .40 24 2300 .40 .50B .40 .50B .50 +.10 1 .40 1 1831 2305 ---- .50B ---- .50B .50 +.10 .40 5 2310 ---- .50B ---- ---- .40 UNCH .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 99 2325 ---- ---- ---- ---- .40 UNCH .40 94 2330 ---- .40B ---- .40B .40 +.10 .30 6 2340 ---- .40B ---- .40B .40 +.10 .30 39 2350 ---- .40B ---- ---- .40 +.10 .30 1 925 2360 ---- ---- ---- ---- .30 UNCH .30 73 2370 ---- ---- ---- ---- .30 UNCH .30 315 326 2375 ---- ---- ---- ---- .30 UNCH .30 245 2400 ---- .30B ---- .30B .30 +.10 .20 899 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- .20B ---- .20B .20 +.10 .10 674 2525 ---- ---- ---- ---- .20 +.10 .10 256 2550 ---- ---- ---- ---- .20 +.10 .10 481 2600 ---- ---- ---- ---- .20 +.10 .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 ---- ---- ---- ---- .10 UNCH .10 1226 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 183 2900 ---- ---- ---- ---- .10 UNCH .10 253 2950 ---- ---- ---- ---- .10 UNCH .10 425 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 952.20B 919.90A 952.10B 940.60 +16.80 923.80 6 1025 ---- 927.00B 894.90A 926.90B 915.60 +16.80 898.80 1050 ---- 902.00B 869.90A 901.80B 890.60 +16.80 873.80 1075 ---- 877.20B 844.90A 877.00B 865.60 +16.80 848.80 1100 ---- 852.30B 819.90A 852.20B 840.60 +16.80 823.80 1125 ---- 827.30B 794.90A 827.20B 815.60 +16.80 798.80 1150 ---- 802.10B 769.90A 801.90B 790.60 +16.80 773.80 1175 ---- 777.10B 744.90A 776.90B 765.60 +16.80 748.80 1200 ---- 752.30B 719.80A 752.20B 740.60 +16.80 723.80 1225 ---- 727.30B 694.80A 727.20B 715.60 +16.80 698.80 1250 ---- 702.40B 669.80A 702.30B 690.60 +16.80 673.80 1 1275 ---- 677.40B 644.80A 677.30B 665.60 +16.80 648.80 1300 ---- 652.20B 619.80A 652.10B 640.60 +16.80 623.80 23 1325 ---- 627.40B 594.80A 627.30B 615.60 +16.80 598.80 1350 ---- 602.50B 569.80A 602.50B 590.60 +16.80 573.80 1360 ---- 592.50B 559.80A 592.50B 580.60 +16.80 563.80 1370 ---- 582.50B 549.80A 582.50B 570.60 +16.80 553.80 1375 ---- 577.30B 544.80A 577.20B 565.60 +16.80 548.80 1380 ---- 572.30B 539.80A 572.20B 560.60 +16.80 543.80 1390 ---- 562.30B 529.80A 562.20B 550.60 +16.80 533.80 1400 ---- 552.50B 519.70A 552.40B 540.60 +16.80 523.80 26 1410 ---- 542.30B 509.80A 542.20B 530.60 +16.80 513.80 1420 ---- 532.30B 499.80A 532.10B 520.60 +16.80 503.80 1425 ---- 527.30B 494.70A 527.10B 515.60 +16.80 498.80 1430 ---- 522.50B 489.70A 522.40B 510.60 +16.80 493.80 1440 ---- 512.30B 479.70A 512.20B 500.60 +16.80 483.80 1450 ---- 502.60B 469.70A 502.60B 490.60 +16.80 473.80 45 1460 ---- 492.60B 459.80A 492.60B 480.60 +16.80 463.80 1465 ---- 487.60B 454.80A 487.50B 475.60 +16.80 458.80 1470 ---- 482.60B 449.80A 482.50B 470.60 +16.80 453.80 1475 ---- 477.60B 444.80A 477.50B 465.60 +16.80 448.80 1480 ---- 472.60B 439.80A 472.50B 460.60 +16.80 443.80 1485 ---- 467.60B 434.80A 467.50B 455.60 +16.80 438.80 1490 ---- 462.60B 429.70A 462.60B 450.60 +16.80 433.80 1495 ---- 457.60B 424.70A 457.60B 445.60 +16.80 428.80 1500 ---- 452.60B 419.70A 452.50B 440.60 +16.80 423.80 1505 ---- 447.60B 414.70A 447.60B 435.60 +16.80 418.80 1510 ---- 442.60B 409.70A 442.40B 430.60 +16.80 413.80 1 1515 ---- 437.60B 404.70A 437.60B 425.60 +16.80 408.80 1520 ---- 432.60B 399.70A 432.60B 420.60 +16.80 403.80 1525 ---- 427.60B 394.70A 427.50B 415.60 +16.80 398.80 1530 ---- 422.60B 389.70A 422.60B 410.60 +16.80 393.80 1535 ---- 417.60B 384.70A 417.60B 405.60 +16.80 388.80 1540 ---- 412.60B 379.70A 412.60B 400.60 +16.80 383.80 1545 ---- 407.60B 374.70A 407.60B 395.60 +16.80 378.80 1550 ---- 402.60B 369.70A 402.60B 390.60 +16.80 373.80 5 1555 ---- 397.60B 364.70A 397.60B 385.60 +16.80 368.80 1560 ---- 392.60B 359.70A 392.50B 380.60 +16.80 363.80 1565 ---- 387.50B 354.70A 387.40B 375.60 +16.80 358.80 1570 ---- 382.70B 349.70A 382.70B 370.60 +16.80 353.80 1575 ---- 377.70B 344.70A 377.70B 365.60 +16.80 348.80 1 1580 ---- 372.70B 339.70A 372.60B 360.60 +16.80 343.80 1585 ---- 367.70B 334.80A 367.70B 355.60 +16.80 338.80 1 1590 ---- 362.70B 329.80A 362.70B 350.60 +16.80 333.80 1595 ---- 357.70B 324.80A 357.70B 345.60 +16.80 328.80 7 1600 ---- 352.60B 319.80A 352.50B 340.60 +16.80 323.80 91 1605 ---- 347.80B 314.90A 347.70B 335.60 +16.80 318.80 3 1610 ---- 342.80B 309.80A 342.70B 330.60 +16.80 313.80 7 1615 ---- 337.80B 304.80A 337.80B 325.60 +16.70 308.90 8 1620 ---- 332.80B 299.80A 332.80B 320.60 +16.70 303.90 11 1625 ---- 328.40B 294.90A 328.40B 315.60 +16.70 298.90 17 1630 ---- 322.80B 289.90A 322.70B 310.60 +16.70 293.90 6 1635 ---- 317.80B 285.00A 317.70B 305.60 +16.60 289.00 12 1640 ---- 313.00B 280.00A 313.00B 300.70 +16.70 284.00 14 1645 ---- 308.00B 275.10A 308.00B 295.70 +16.60 279.10 15 1650 ---- 303.60B 270.10A 303.60B 290.70 +16.60 274.10 252 1655 ---- 298.10B 265.20A 298.10B 285.80 +16.60 269.20 27 1660 ---- 293.20B 260.30A 293.20B 280.80 +16.50 264.30 33 1665 ---- 288.30B 255.40A 288.30B 275.90 +16.50 259.40 28 1670 ---- 283.20B 250.50A 283.20B 271.00 +16.50 254.50 65 1675 ---- 278.80B 245.60A 278.80B 266.00 +16.40 249.60 33 1680 ---- 273.50B 240.70A 273.50B 261.10 +16.40 244.70 11 1685 ---- 268.50B 235.90A 268.40B 256.20 +16.40 239.80 12 1690 ---- 263.70B 231.00A 263.70B 251.30 +16.30 235.00 15 1695 ---- 258.70B 226.20A 258.60B 246.40 +16.30 230.10 6 1700 ---- 254.30B 221.30A 254.30B 241.60 +16.30 225.30 925 1705 ---- 249.10B 216.50A 249.10B 236.70 +16.20 220.50 226 1710 ---- 244.00B 211.90A 244.00B 231.80 +16.10 215.70 2 1715 ---- 239.20B 207.10A 239.20B 227.00 +16.10 210.90 252 1720 ---- 234.30B 202.30A 234.30B 222.20 +16.10 206.10 105 1725 ---- 230.00B 197.60A 230.00B 217.40 +16.00 201.40 273 1730 ---- 224.90B 192.70A 224.90B 212.60 +15.90 196.70 3 1735 ---- 220.10B 188.10A 220.10B 207.80 +15.80 192.00 2 1740 ---- 215.20B 183.50A 215.20B 203.10 +15.80 187.30 152 1745 ---- 210.50B 178.80A 210.50B 198.30 +15.70 182.60 157 1750 ---- 206.00B 174.10A 206.00B 193.60 +15.60 178.00 969 1755 ---- 200.90B 169.60A 200.90B 189.00 +15.60 173.40 4 1760 ---- 196.20B 165.00A 196.20B 184.30 +15.50 168.80 54 1765 ---- 191.50B 160.40A 191.50B 179.70 +15.40 164.30 5 1770 ---- 187.00B 155.90A 187.00B 175.00 +15.20 159.80 111 1775 ---- 182.50B 151.40A 182.50B 170.50 +15.20 155.30 104 1780 ---- 177.60B 147.00A 177.50B 165.90 +15.00 150.90 13 1785 ---- 173.00B 142.50A 172.90B 161.40 +14.90 146.50 1 1790 ---- 168.50B 138.20A 168.50B 156.90 +14.80 142.10 155 1795 ---- 164.20B 133.90A 164.20B 152.40 +14.60 137.80 166 1800 ---- 159.70B 129.60A 159.70B 148.00 +14.50 133.50 1501 1805 ---- 155.20B 125.40A 155.20B 143.60 +14.30 129.30 30 1810 ---- 150.80B 121.30A 150.80B 139.30 +14.20 125.10 351 1815 ---- 146.40B 117.20A 146.40B 135.00 +14.00 121.00 86 1820 ---- 142.10B 113.20A 142.10B 130.70 +13.80 116.90 134 1825 ---- 137.80B 109.20A 137.80B 126.50 +13.60 112.90 3 314 1830 ---- 133.50B 105.40A 133.50B 122.40 +13.40 109.00 168 1835 ---- 129.30B 101.60A 129.30B 118.30 +13.20 105.10 131 1840 ---- 125.10B 97.80A 125.10B 114.30 +13.00 101.30 896 1845 114.30 121.00B 94.10A 121.00B 110.30 +12.70 2 97.60 1 160 1850 ---- 117.00B 90.50A 117.00B 106.40 +12.40 35 94.00 1933 1855 ---- 113.00B 87.00A 113.00B 102.60 +12.20 90.40 422 1860 ---- 109.10B 83.60A 109.10B 98.80 +11.90 86.90 58 1865 ---- 105.20B 80.20A 105.20B 95.10 +11.60 83.50 88 1870 ---- 101.40B 76.90A 101.40B 91.50 +11.40 80.10 14 30 1875 ---- 97.70B 73.70A 97.70B 88.00 +11.10 76.90 572 1880 ---- 94.00B 70.50A 94.00B 84.50 +10.80 73.70 1 117 1885 ---- 90.50B 67.50A 90.50B 81.10 +10.50 70.60 88 1890 ---- 87.00B 64.60A 87.00B 77.90 +10.30 67.60 2 705 1895 ---- 83.50B 61.80A 83.50B 74.70 +10.00 64.70 140 1900 59.20 80.20B 59.00A 80.20B 71.50 +9.60 88 61.90 28 4298 1905 ---- 77.00B 56.30A 77.00B 68.50 +9.30 59.20 49 1910 ---- 73.90B 53.70A 53.70A 65.60 +9.10 56.50 4 24 1915 ---- 70.80B 51.20A 51.20A 62.70 +8.70 54.00 94 1920 50.80 67.80B 48.80A 67.80B 60.00 +8.50 8 51.50 43 65 1925 ---- 64.90B 46.50A 46.50A 57.30 +8.10 29 49.20 164 928 1930 47.90 62.20B 44.30A 62.20B 54.70 +7.80 42 46.90 22 155 1935 50.10 59.40B 42.20A 59.40B 52.30 +7.60 35 44.70 13 137 1940 46.10 56.80B 40.20A 56.80B 49.90 +7.30 19 42.60 19 693 1945 45.10 54.30B 38.30A 44.60A 47.60 +7.00 4 40.60 1 52 1950 39.30 51.90B 36.40A 50.50 45.30 +6.70 314 38.60 220 3429 1955 36.90 49.60B 34.60A 40.40A 43.20 +6.40 2 36.80 1 68 1960 38.90 47.30B 32.90A 46.80B 41.10 +6.10 4 35.00 44 88 1965 37.10 45.10B 31.30A 36.70A 39.20 +5.90 91 33.30 96 1970 41.30 43.00B 29.80A 42.60B 37.30 +5.60 7 31.70 104 347 1975 33.10 41.10B 28.30A 41.10B 35.50 +5.40 86 30.10 11 1045 1980 34.00 39.20B 26.90A 39.20B 33.80 +5.10 504 28.70 9 1465 1985 ---- 37.30B 25.60A 25.60A 32.10 +4.90 27.20 10 39 1990 ---- 35.50B 24.30A 24.30A 30.50 +4.60 25.90 3 73 1995 ---- 33.80B 23.10A 23.10A 29.00 +4.40 24.60 3 67 2000 25.00 32.20B 22.00A 32.20B 27.60 +4.20 239 23.40 572 5065 2005 26.40 30.70B 20.90A 30.70B 26.20 +3.90 3 22.30 1 5 2010 ---- 29.20B 19.80A 19.80A 24.90 +3.70 250 21.20 1 592 2015 19.90 27.80B 18.90A 27.80B 23.70 +3.60 1 20.10 13 29 2020 21.30 26.50B 17.90A 20.80A 22.50 +3.40 13 19.10 5 104 2025 ---- 25.10B 17.10A 17.10A 21.40 +3.20 50 18.20 19 484 2030 ---- 23.90B 16.20A 16.20A 20.30 +3.00 17.30 19 47 2035 ---- 22.80B 15.40A 15.40A 19.30 +2.90 16.40 39 2040 18.60 21.70B 14.70A 21.70B 18.40 +2.80 9 15.60 5 895 2045 18.10 20.60B 13.90A 17.90A 17.50 +2.60 5 14.90 68 2050 16.50 19.60B 13.20A 16.10A 16.60 +2.40 49 14.20 460 2491 2055 ---- 18.60B 12.60A 12.60A 15.80 +2.30 13.50 4 19 2060 ---- 17.70B 12.00A 12.00A 15.00 +2.20 1 12.80 52 67 2065 14.00 16.90B 11.40A 16.90B 14.30 +2.10 214 12.20 10 57 2070 11.50 16.00B 10.80A 16.00B 13.60 +2.00 19 11.60 16 107 2075 10.20 15.30B 10.20 15.30B 12.90 +1.80 24 11.10 1 788 2080 11.80 14.50B 9.80A 11.40A 12.30 +1.70 6 10.60 100 657 2085 9.30 13.80B 9.30 13.80B 11.70 +1.60 10 10.10 15 2090 11.20 13.20B 8.90A 13.20B 11.10 +1.50 7 9.60 8 148 2095 ---- 12.50B 8.50A 8.50A 10.60 +1.40 9.20 28 2100 8.20 11.90B 8.10A 11.90B 10.10 +1.30 110 8.80 131 2625 2105 8.90 11.40B 7.70A 11.20 9.60 +1.20 10 8.40 17 87 2110 8.50 10.80B 7.40A 10.80B 9.10 +1.10 3 8.00 30 83 2115 9.30 10.30B 7.10A 10.30B 8.70 +1.10 16 7.60 19 2120 8.30 9.90B 6.70A 9.90B 8.30 +1.00 4 7.30 1 77 2125 7.80 9.40B 6.50A 9.40B 7.90 +.90 39 7.00 1 60 2130 ---- 9.00B 6.20A 6.20A 7.60 +.90 1 6.70 95 2135 ---- 8.60B 5.90A 5.90A 7.20 +.80 6.40 6 2140 6.50 8.20B 5.70A 6.80A 6.90 +.80 71 6.10 5 70 2145 ---- 7.80B 5.40A 5.40A 6.60 +.80 2 5.80 30 2150 5.40 7.50B 5.20A 7.40 6.30 +.70 65 5.60 28 751 2155 ---- 7.10B 5.00A 5.00A 6.00 +.70 5.30 12 2160 ---- 6.80B 4.80A 4.80A 5.80 +.70 25 5.10 94 2165 ---- 6.50B 4.60A 4.60A 5.50 +.60 4.90 43 2170 ---- 6.20B 4.40A 4.40A 5.30 +.60 4.70 2 46 2175 5.10 6.00B 4.20A 5.00A 5.00 +.50 5 4.50 3 98 2180 ---- 5.70B 4.00A 4.00A 4.80 +.50 1 4.30 22 2185 ---- 5.50B 3.90A 3.90A 4.60 +.50 1 4.10 3 2190 ---- 5.20B 3.70A 3.70A 4.40 +.40 4.00 4 71 2195 ---- 5.00B 3.60A 3.60A 4.30 +.50 3.80 34 2200 4.10 4.80B 3.50A 4.80B 4.10 +.40 26 3.70 88 1768 2205 ---- 4.60B 3.30A 3.30A 3.90 +.40 3.50 2 25 2210 ---- 4.40B 3.20A 3.20A 3.80 +.40 3.40 11 27 2215 ---- 4.30B 3.10A 3.10A 3.60 +.30 3.30 1 7 2220 ---- 4.10B 3.00A 3.00A 3.50 +.40 3.10 38 2225 3.40 3.90B 2.90A 3.90B 3.30 +.30 6 3.00 6 112 2230 ---- 3.80B 2.80A 2.80A 3.20 +.30 2.90 37 2235 ---- 3.60B 2.70A 2.70A 3.10 +.30 2.80 1 34 2240 ---- 3.50B 2.60A 2.60A 3.00 +.30 3 2.70 7 28 2245 ---- 3.30B 2.50A 2.50A 2.90 +.30 1 2.60 4 20 2250 ---- 3.20B 2.40A 2.40A 2.80 +.30 21 2.50 5 1774 2255 3.10 3.10 2.30A 3.10 2.70 +.30 5 2.40 1 35 2260 ---- 3.00B ---- 3.00B 2.60 +.30 3 2.30 4 85 2265 2.50 2.90B 2.50 2.90B 2.50 +.30 1 2.20 2 10 2270 2.20 2.80B 2.20 2.80B 2.40 +.30 1 2.10 5 15 2275 ---- 2.70B 2.00A 2.00A 2.30 +.20 3 2.10 1 138 2280 ---- 2.60B ---- 2.60B 2.20 +.20 2.00 1 138 2285 ---- 2.50B ---- 2.50B 2.10 +.20 1.90 8 2290 2.60 2.60 2.60 2.60 2.10 +.20 2 1.90 6 2300 1.70 2.20 1.70 2.20 1.90 +.20 16 1.70 5 1289 2310 ---- 2.10B ---- 2.10B 1.80 +.20 1.60 1 10 2320 ---- 1.90B ---- 1.90B 1.70 +.20 1.50 40 2325 ---- 1.90B ---- 1.90B 1.60 +.10 1.50 71 2330 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 7 2340 ---- 1.70B ---- 1.70B 1.50 +.20 1.30 8 2350 1.30 1.70 1.30 1.70 1.40 +.20 9 1.20 5 1422 2360 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 18 2370 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 137 2375 1.10 1.30B 1.10 1.30B 1.20 +.10 4 1.10 134 2400 ---- 1.20B ---- 1.20B 1.00 +.10 .90 3 670 2425 ---- 1.00B ---- 1.00B .90 +.10 .80 63 2450 ---- .90B ---- .90B .80 +.10 .70 9 76 2475 ---- .70B ---- .70B .70 +.10 .60 25 2500 ---- .70B ---- ---- .60 UNCH .60 2 902 2525 ---- .60B ---- .60B .60 +.10 .50 324 2550 ---- ---- ---- ---- .50 UNCH .50 142 345 2700 ---- ---- ---- ---- .30 UNCH .30 1248 3000 .10 .10 .10 .10 .20 UNCH 10 .20 520 OG MAY23 Gold Option CALL 1000 ---- 968.60B 937.10A 968.50B 957.20 +16.60 940.60 1025 ---- 943.60B 912.10A 943.50B 932.20 +16.60 915.60 1050 ---- 918.60B 887.10A 918.40B 907.20 +16.60 890.60 1075 ---- 893.60B 862.10A 893.40B 882.20 +16.60 865.60 1100 ---- 868.70B 837.00A 868.60B 857.20 +16.60 840.60 1125 ---- 843.70B 812.00A 843.60B 832.20 +16.60 815.60 1150 ---- 818.70B 787.00A 818.60B 807.20 +16.60 790.60 1175 ---- 793.70B 762.00A 793.60B 782.20 +16.60 765.60 1200 ---- 768.70B 736.90A 768.60B 757.20 +16.60 740.60 1225 ---- 743.70B 711.90A 743.60B 732.20 +16.60 715.60 1250 ---- 718.80B 686.90A 718.70B 707.20 +16.60 690.60 1 1275 ---- 693.80B 661.90A 693.70B 682.20 +16.60 665.60 1300 ---- 668.80B 636.90A 668.70B 657.20 +16.60 640.60 9 1325 ---- 643.80B 611.90A 643.60B 632.20 +16.60 615.60 1350 ---- 619.00B 586.80A 618.90B 607.20 +16.60 590.60 1375 ---- 594.00B 561.80A 593.90B 582.20 +16.60 565.60 1380 ---- 588.90B 556.80A 588.80B 577.20 +16.60 560.60 1390 ---- 578.90B 546.80A 578.80B 567.20 +16.60 550.60 1400 ---- 569.10B 536.80A 568.90B 557.20 +16.60 540.60 1410 ---- 559.10B 526.80A 559.00B 547.20 +16.60 530.60 1420 ---- 549.10B 516.80A 548.90B 537.20 +16.60 520.60 1425 ---- 544.10B 511.80A 543.90B 532.20 +16.60 515.60 1430 ---- 539.10B 506.80A 538.90B 527.20 +16.60 510.60 1440 ---- 528.90B 496.80A 528.80B 517.20 +16.60 500.60 1450 ---- 519.20B 486.70A 519.10B 507.20 +16.60 490.60 1460 ---- 508.90B 476.80A 508.80B 497.20 +16.60 480.60 1470 ---- 499.10B 466.80A 499.00B 487.20 +16.60 470.60 1475 ---- 494.20B 461.80A 494.20B 482.20 +16.60 465.60 1480 ---- 489.20B 456.80A 489.20B 477.20 +16.60 460.60 1485 ---- 484.20B 451.80A 484.10B 472.20 +16.60 455.60 1490 ---- 479.20B 446.80A 479.10B 467.20 +16.60 450.60 1495 ---- 474.20B 441.70A 474.10B 462.20 +16.60 445.60 1500 ---- 469.00B 436.70A 468.90B 457.20 +16.60 440.60 1505 ---- 464.20B 431.70A 464.10B 452.20 +16.60 435.60 1510 ---- 459.20B 426.70A 459.10B 447.20 +16.60 430.60 1515 ---- 454.20B 421.70A 454.10B 442.20 +16.60 425.60 1520 ---- 449.00B 416.70A 448.90B 437.20 +16.60 420.60 1525 ---- 444.00B 411.70A 443.90B 432.20 +16.60 415.60 1530 ---- 439.00B 406.70A 438.90B 427.20 +16.60 410.60 1535 ---- 434.00B 401.70A 433.90B 422.20 +16.60 405.60 1540 ---- 429.10B 396.70A 428.90B 417.20 +16.60 400.60 1545 ---- 424.20B 391.70A 424.00B 412.20 +16.60 395.60 1550 ---- 419.00B 386.70A 418.90B 407.20 +16.60 390.60 1555 ---- 414.20B 381.70A 414.00B 402.20 +16.60 385.60 1560 ---- 409.20B 376.70A 409.00B 397.20 +16.60 380.60 1565 ---- 404.20B 371.70A 404.00B 392.20 +16.60 375.60 1570 ---- 399.00B 366.70A 398.90B 387.20 +16.60 370.60 8 1575 ---- 394.00B 361.80A 393.90B 382.20 +16.60 365.60 10 1580 ---- 389.20B 356.80A 389.00B 377.20 +16.60 360.60 1 1585 ---- 384.20B 351.80A 384.10B 372.20 +16.60 355.60 1590 ---- 379.00B 346.80A 378.90B 367.20 +16.60 350.60 1595 ---- 374.00B 341.80A 373.90B 362.20 +16.50 345.70 1 1600 ---- 369.90B 336.80A 369.90B 357.20 +16.50 340.70 6 1605 ---- 364.10B 331.90A 364.00B 352.20 +16.50 335.70 1610 ---- 359.30B 327.00A 359.20B 347.20 +16.40 330.80 2 1615 ---- 354.40B 322.00A 354.20B 342.30 +16.50 325.80 1620 ---- 349.50B 317.10A 349.50B 337.30 +16.40 320.90 1625 ---- 345.10B 312.10A 345.10B 332.30 +16.30 316.00 4 1630 ---- 339.50B 307.20A 339.50B 327.40 +16.40 311.00 2 1635 ---- 334.70B 302.30A 334.60B 322.40 +16.30 306.10 1 1640 ---- 329.60B 297.40A 329.60B 317.50 +16.30 301.20 1645 ---- 324.70B 292.50A 324.60B 312.60 +16.30 296.30 1650 ---- 320.40B 287.60A 320.40B 307.70 +16.30 291.40 6 1655 ---- 314.90B 282.80A 314.90B 302.80 +16.30 286.50 1660 ---- 310.20B 277.90A 310.20B 297.90 +16.20 281.70 6 1665 ---- 305.20B 273.10A 305.20B 293.00 +16.20 276.80 6 1670 ---- 300.20B 268.20A 300.20B 288.10 +16.10 272.00 8 1675 ---- 295.90B 263.40A 295.90B 283.20 +16.10 267.10 7 1680 ---- 290.60B 258.60A 290.50B 278.40 +16.10 262.30 9 1685 ---- 285.80B 253.80A 285.80B 273.50 +16.00 257.50 3 1690 ---- 280.80B 249.00A 280.70B 268.70 +16.00 252.70 7 1695 ---- 276.10B 244.30A 276.10B 263.90 +15.90 248.00 8 1700 ---- 271.60B 239.60A 271.60B 259.10 +15.90 243.20 33 1705 ---- 266.50B 234.80A 266.50B 254.30 +15.80 238.50 6 1710 ---- 261.70B 230.10A 261.70B 249.50 +15.80 233.70 1 1715 ---- 256.90B 225.40A 256.90B 244.70 +15.70 229.00 1 1720 ---- 252.10B 220.70A 252.10B 240.00 +15.60 224.40 4 1725 ---- 247.70B 216.10A 247.70B 235.30 +15.60 219.70 1730 ---- 242.60B 211.40A 242.60B 230.60 +15.50 215.10 1735 ---- 237.80B 206.90A 237.80B 225.90 +15.40 210.50 2 1740 ---- 233.10B 202.20A 233.10B 221.20 +15.30 205.90 4 1745 ---- 228.50B 197.60A 228.50B 216.60 +15.30 201.30 1750 ---- 224.10B 193.10A 224.10B 212.00 +15.20 196.80 10 286 1755 ---- 219.20B 188.60A 219.10B 207.40 +15.10 192.30 1760 ---- 214.50B 184.10A 214.50B 202.80 +15.00 187.80 1 1765 ---- 210.00B 179.60A 210.00B 198.30 +14.90 183.40 10 1770 ---- 205.30B 175.10A 205.20B 193.80 +14.80 179.00 1775 ---- 201.20B 170.80A 201.20B 189.30 +14.70 174.60 257 1780 ---- 196.60B 166.30A 196.60B 184.80 +14.50 170.30 1785 191.80 192.20B 162.10A 192.20B 180.40 +14.40 1 166.00 3 1790 ---- 187.70B 157.80A 187.70B 176.00 +14.30 161.70 1795 ---- 183.30B 153.60A 183.30B 171.60 +14.10 157.50 1800 ---- 178.80B 149.40A 178.80B 167.30 +14.00 153.30 225 1805 ---- 174.50B 145.30A 174.50B 163.00 +13.80 149.20 1810 ---- 170.10B 141.20A 170.10B 158.80 +13.70 145.10 2 1815 ---- 165.90B 137.20A 165.90B 154.60 +13.60 141.00 1820 ---- 161.60B 133.20A 161.60B 150.40 +13.40 137.00 1825 ---- 157.40B 129.30A 157.40B 146.30 +13.20 133.10 119 1830 ---- 153.20B 125.40A 153.20B 142.20 +13.00 129.20 22 1835 ---- 149.10B 121.60A 149.10B 138.20 +12.80 125.40 5 1840 ---- 145.00B 117.90A 145.00B 134.20 +12.60 6 121.60 17 1845 ---- 141.00B 114.20A 141.00B 130.30 +12.40 117.90 1 1850 ---- 137.00B 110.60A 137.00B 126.50 +12.30 114.20 2 975 1855 ---- 133.00B 107.10A 133.00B 122.70 +12.10 110.60 1 1860 ---- 129.20B 103.60A 129.20B 118.90 +11.80 107.10 2 2 1865 ---- 125.40B 100.20A 125.40B 115.20 +11.50 103.70 10 1870 ---- 121.60B 96.80A 121.60B 111.60 +11.30 100.30 2 12 1875 ---- 117.90B 93.60A 117.90B 108.10 +11.10 6 97.00 110 1880 ---- 114.30B 90.40A 114.30B 104.60 +10.90 93.70 4 1885 ---- 110.70B 87.30A 110.70B 101.20 +10.60 90.60 1 1890 ---- 107.20B 84.30A 107.20B 97.90 +10.40 87.50 22 1895 ---- 103.70B 81.20A 103.70B 94.60 +10.20 84.40 17 1900 ---- 100.40B 78.30A 100.40B 91.40 +9.90 1 81.50 2 625 1905 ---- 97.10B 75.50A 97.10B 88.30 +9.70 78.60 1 1910 ---- 93.90B 72.70A 93.90B 85.30 +9.50 75.80 62 1915 ---- 90.70B 70.10A 90.70B 82.30 +9.20 73.10 1920 77.50 87.60B 67.50A 87.60B 79.40 +8.90 1 70.50 2 15 1925 ---- 84.60B 65.00A 84.60B 76.60 +8.70 20 67.90 601 1930 ---- 81.70B 62.60A 62.60A 73.80 +8.40 65.40 12 1935 ---- 78.80B 60.20A 60.20A 71.20 +8.20 63.00 8 10 1940 ---- 76.10B 57.90A 57.90A 68.60 +8.00 60.60 18 1945 ---- 73.40B 55.70A 55.70A 66.10 +7.70 58.40 13 1950 53.60 70.80B 53.40 70.80B 63.60 +7.40 47 56.20 11 477 1955 ---- 68.20B 51.50A 51.50A 61.30 +7.20 54.10 38 1960 ---- 65.70B 49.60A 49.60A 59.00 +7.00 52.00 4 1965 ---- 63.40B 47.60A 47.60A 56.80 +6.80 50.00 19 1970 ---- 61.10B 45.80A 45.80A 54.60 +6.50 48.10 3 1975 ---- 58.90B 44.00A 44.00A 52.50 +6.20 46.30 31 78 1980 ---- 56.70B 42.30A 42.30A 50.50 +6.00 19 44.50 6 199 1985 53.80 54.60B 40.70A 53.10A 48.60 +5.80 2 42.80 6 12 1990 ---- 52.60B 39.10A 39.10A 46.70 +5.60 2 41.10 4034 1995 ---- 50.60B 37.50A 37.50A 44.90 +5.40 1 39.50 78 79 2000 38.10 48.70B 36.10A 48.70B 43.20 +5.20 3 38.00 2 754 2005 ---- 46.90B 34.70A 34.70A 41.50 +5.00 36.50 7 2010 ---- 45.10B 33.30A 33.30A 39.90 +4.80 35.10 5 2015 ---- 43.40B 31.90A 31.90A 38.40 +4.60 33.80 3 2020 ---- 41.80B 30.70A 30.70A 36.90 +4.50 32.40 11 2025 ---- 40.20B 29.50A 29.50A 35.50 +4.30 31.20 27 2030 ---- 38.70B 28.40A 28.40A 34.10 +4.10 30.00 3 29 2035 ---- 37.20B 27.20A 27.20A 32.80 +4.00 28.80 6 7 2040 ---- 35.80B 26.10A 26.10A 31.50 +3.80 27.70 4 2045 ---- 34.50B 25.10A 25.10A 30.30 +3.60 26.70 77 2050 28.50 33.20B 24.10A 33.20B 29.10 +3.40 1 25.70 60 1716 2055 ---- 31.90B 23.20A 23.20A 28.00 +3.30 24.70 1 3 2060 ---- 30.70B 22.30A 22.30A 27.00 +3.20 23.80 8 2065 ---- 29.50B 21.50A 21.50A 25.90 +3.00 10 22.90 3 2070 28.20 28.40B 20.60A 27.70A 24.90 +2.90 1 22.00 1 2075 ---- 27.40B 19.80A 19.80A 24.00 +2.80 21.20 75 2080 ---- 26.30B 19.10A 19.10A 23.10 +2.70 20.40 72 2085 ---- 25.30B 18.40A 18.40A 22.20 +2.60 1 19.60 33 2090 ---- 24.40B 17.70A 17.70A 21.40 +2.50 10 18.90 19 2095 22.40 23.50B 17.00A 23.50B 20.60 +2.40 2 18.20 2100 17.60 22.60B 16.30A 22.60B 19.80 +2.30 8 17.50 694 2105 ---- 21.80B 15.70A 15.70A 19.10 +2.20 16.90 4 2110 ---- 21.00B 15.20A 15.20A 18.40 +2.10 16.30 1 2115 ---- 20.20B 14.60A 14.60A 17.70 +2.00 15.70 6 2120 14.40 19.50B 14.10A 14.70A 17.00 +1.90 61 15.10 59 2125 ---- 18.70B 13.50A 13.50A 16.40 +1.80 14.60 3 2130 ---- 18.10B 13.00A 13.00A 15.80 +1.80 14.00 2 2135 ---- 17.40B 12.60A 12.60A 15.20 +1.70 13.50 2140 ---- 16.80B 12.10A 12.10A 14.70 +1.70 13.00 55 2145 ---- 16.20B 11.70A 11.70A 14.20 +1.70 12.50 1 1 2150 13.60 15.60B 11.30A 13.40A 13.70 +1.60 7 12.10 34 596 2155 ---- 15.00B 10.90A 10.90A 13.20 +1.50 11.70 2160 ---- 14.50B 10.50A 10.50A 12.70 +1.50 11.20 70 2165 ---- 14.00B 10.10A 10.10A 12.30 +1.50 10.80 5 2170 ---- 13.50B 9.80A 9.80A 11.80 +1.30 10.50 5 66 2175 ---- 13.00B 9.40A 9.40A 11.40 +1.30 10.10 1 2180 ---- 12.50B 9.10A 9.10A 11.00 +1.30 9.70 35 2185 ---- 12.10B 8.80A 8.80A 10.60 +1.20 9.40 10 2190 11.00 11.70B 8.50A 11.70B 10.30 +1.20 10 9.10 61 2195 ---- 11.30B 8.20A 8.20A 9.90 +1.10 8.80 7 2200 ---- 10.90B 7.90A 7.90A 9.60 +1.10 8.50 10 90 2205 ---- 10.50B 7.60A 7.60A 9.20 +1.00 8.20 2210 8.60 10.10B 7.40A 10.10B 8.90 +1.00 1 7.90 34 2215 ---- 9.80B 7.10A 7.10A 8.60 +.90 7.70 1 2220 ---- 9.40B 6.90A 6.90A 8.30 +.90 7.40 55 2225 ---- 9.10B 6.70A 6.70A 8.00 +.80 7.20 38 2230 ---- 8.80B 6.50A 6.50A 7.80 +.90 6.90 1 75 2235 ---- 8.50B 6.30A 6.30A 7.50 +.80 6.70 2240 ---- 8.20B 6.10A 6.10A 7.20 +.70 6.50 47 2245 ---- 8.00B 5.90A 5.90A 7.00 +.70 6.30 4 2250 ---- 7.70B 5.70A 5.70A 6.80 +.70 2 6.10 11 216 2255 ---- 7.40B 5.50A 5.50A 6.50 +.60 5.90 1 2260 ---- 7.20B 5.40A 5.40A 6.30 +.60 1 5.70 1 10 2265 ---- 7.00B 5.20A 5.20A 6.10 +.50 5.60 7 2270 ---- 6.80B 5.00A 5.00A 5.90 +.50 5.40 2 15 2275 ---- 6.50B 4.90A 4.90A 5.70 +.40 1 5.30 9 49 2280 ---- 6.40B 4.80A 4.80A 5.50 +.40 14 5.10 41 48 2290 ---- 6.00B 4.50A 4.50A 5.10 +.30 1 4.80 2 21 2300 5.20 5.70 4.20A 5.70 4.80 +.20 6 4.60 9 189 2310 ---- 5.30B 4.00A 4.00A 4.50 +.20 4.30 5 17 2320 ---- 5.00B 3.80A 3.80A 4.30 +.20 5 4.10 1 12 2325 ---- 4.80B 3.70A 3.70A 4.10 +.20 3.90 2 27 2330 ---- 4.70B 3.60A 3.60A 4.00 +.20 6 3.80 2 4 2340 ---- 4.40B 3.40A 3.40A 3.80 +.20 1 3.60 2 2 2350 ---- 4.10B 3.20A 3.20A 3.70 +.30 3.40 3 48 2360 ---- 3.90B 3.10A 3.10A 3.50 +.30 3 3.20 3 2370 ---- 3.70B 2.90A 2.90A 3.40 +.40 3.00 179 2375 ---- 3.60B ---- 3.60B 3.30 +.40 1 2.90 44 2400 2.70 3.10B 2.70 3.10B 2.80 +.30 16 2.50 53 263 2425 ---- 2.70B ---- 2.70B 2.40 +.20 3 2.20 23 83 2450 2.50 2.50 2.50 2.50 2.10 +.20 9 1.90 6 27 2475 ---- 2.10B ---- 2.10B 1.90 +.20 1.70 2500 1.70 1.90B 1.70 1.90B 1.70 +.10 2 1.60 5 136 2525 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1 4 2550 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 2 39 2600 1.10 1.20B 1.10 1.20B 1.20 +.10 1 1.10 45 2750 .70 .70 .70 .70 .70 UNCH 1 .70 209 OG JUN23 Gold Option CALL 1000 ---- 968.00B 937.70A 967.80B 957.20 +16.60 940.60 1025 ---- 943.00B 912.70A 942.80B 932.20 +16.60 915.60 1050 ---- 918.10B 887.60A 917.90B 907.20 +16.60 890.60 1060 ---- 908.10B 877.60A 908.00B 897.20 +16.60 880.60 1070 ---- 898.10B 867.60A 897.90B 887.20 +16.60 870.60 1075 ---- 893.10B 862.60A 892.90B 882.20 +16.60 865.60 1080 ---- 888.10B 857.60A 887.90B 877.20 +16.60 860.60 1090 ---- 878.10B 847.60A 877.90B 867.20 +16.60 850.60 1100 ---- 868.10B 837.50A 868.00B 857.20 +16.60 840.60 1110 ---- 858.10B 827.50A 858.00B 847.20 +16.60 830.60 1120 ---- 848.20B 817.50A 848.10B 837.20 +16.60 820.60 1125 ---- 843.20B 812.50A 843.10B 832.20 +16.60 815.60 1130 ---- 838.20B 807.50A 837.90B 827.20 +16.60 810.60 1140 ---- 828.20B 797.50A 828.00B 817.20 +16.60 800.60 1150 ---- 818.20B 787.50A 818.00B 807.20 +16.60 790.60 1155 ---- 813.20B 782.50A 813.00B 802.20 +16.60 785.60 1160 ---- 808.20B 777.50A 808.00B 797.20 +16.60 780.60 1165 ---- 803.20B 772.50A 803.00B 792.20 +16.60 775.60 1170 ---- 798.20B 767.40A 798.00B 787.20 +16.60 770.60 1175 ---- 793.20B 762.40A 793.00B 782.20 +16.60 765.60 1180 ---- 788.20B 757.40A 788.00B 777.20 +16.60 760.60 1185 ---- 783.20B 752.40A 783.10B 772.20 +16.60 755.60 1190 ---- 778.30B 747.40A 778.20B 767.20 +16.60 750.60 1195 ---- 773.30B 742.40A 773.20B 762.20 +16.60 745.60 1200 ---- 768.30B 737.40A 768.20B 757.20 +16.60 740.60 1205 ---- 763.30B 732.40A 763.00B 752.20 +16.60 735.60 1210 ---- 758.30B 727.40A 758.20B 747.20 +16.60 730.60 1215 ---- 753.30B 722.40A 753.20B 742.20 +16.60 725.60 1220 ---- 748.30B 717.40A 748.10B 737.20 +16.60 720.60 1225 ---- 743.30B 712.40A 743.10B 732.20 +16.60 715.60 1230 ---- 738.30B 707.40A 738.10B 727.20 +16.60 710.60 1235 ---- 733.30B 702.40A 733.10B 722.20 +16.60 705.60 1240 ---- 728.30B 697.30A 728.10B 717.20 +16.60 700.60 1245 ---- 723.30B 692.30A 723.20B 712.20 +16.60 695.60 1250 ---- 718.40B 687.30A 718.30B 707.20 +16.60 690.60 1255 ---- 713.30B 682.30A 713.20B 702.20 +16.60 685.60 1260 ---- 708.30B 677.30A 708.20B 697.20 +16.60 680.60 1265 ---- 703.40B 672.30A 703.30B 692.20 +16.60 675.60 1270 ---- 698.40B 667.30A 698.30B 687.20 +16.60 670.60 1275 ---- 693.40B 662.30A 693.30B 682.20 +16.60 665.60 1280 ---- 688.40B 657.30A 688.30B 677.20 +16.60 660.60 1285 ---- 683.40B 652.30A 683.30B 672.20 +16.60 655.60 1290 ---- 678.40B 647.30A 678.20B 667.20 +16.60 650.60 1295 ---- 673.40B 642.30A 673.20B 662.20 +16.60 645.60 1300 ---- 668.40B 637.20A 668.20B 657.20 +16.60 640.60 1305 ---- 663.40B 632.30A 663.20B 652.20 +16.60 635.60 1310 ---- 658.40B 627.30A 658.20B 647.20 +16.60 630.60 1315 ---- 653.40B 622.20A 653.20B 642.20 +16.60 625.60 1320 ---- 648.40B 617.20A 648.20B 637.20 +16.60 620.60 1325 ---- 643.40B 612.20A 643.20B 632.20 +16.60 615.60 1330 ---- 638.40B 607.20A 638.30B 627.20 +16.60 610.60 1335 ---- 633.50B 602.20A 633.40B 622.20 +16.60 605.60 1340 ---- 628.50B 597.20A 628.40B 617.20 +16.60 600.60 1345 ---- 623.50B 592.20A 623.40B 612.20 +16.60 595.60 1350 ---- 618.50B 587.20A 618.40B 607.20 +16.60 590.60 1355 ---- 613.50B 582.20A 613.40B 602.20 +16.60 585.60 1360 ---- 608.50B 577.20A 608.40B 597.20 +16.60 580.60 1365 ---- 603.50B 572.20A 603.40B 592.20 +16.60 575.60 1370 ---- 598.50B 567.20A 598.30B 587.20 +16.60 570.60 1375 ---- 593.60B 562.20A 593.50B 582.20 +16.60 565.60 1380 ---- 588.50B 557.20A 588.30B 577.20 +16.60 560.60 1385 ---- 583.50B 552.20A 583.40B 572.20 +16.60 555.60 1390 ---- 578.50B 547.10A 578.30B 567.20 +16.60 550.60 1395 ---- 573.50B 542.10A 573.30B 562.20 +16.60 545.60 1400 ---- 568.60B 537.10A 568.50B 557.20 +16.60 5 540.60 30 192 1405 ---- 563.60B 532.10A 563.50B 552.20 +16.60 535.60 1410 ---- 558.60B 527.10A 558.50B 547.20 +16.60 530.60 1415 ---- 553.60B 522.10A 553.50B 542.20 +16.60 525.60 1420 ---- 548.60B 517.10A 548.50B 537.20 +16.60 520.60 1425 ---- 543.60B 512.10A 543.50B 532.20 +16.60 515.60 1430 ---- 538.60B 507.10A 538.50B 527.20 +16.60 510.60 1435 ---- 533.60B 502.10A 533.50B 522.20 +16.60 505.60 1440 ---- 528.60B 497.10A 528.40B 517.20 +16.60 500.60 1445 ---- 523.60B 492.10A 523.40B 512.20 +16.60 495.60 1450 ---- 518.60B 487.00A 518.50B 507.20 +16.60 490.60 3 1455 ---- 513.60B 482.10A 513.40B 502.20 +16.60 485.60 1460 ---- 508.70B 477.10A 508.60B 497.20 +16.60 480.60 1465 ---- 503.60B 472.10A 503.50B 492.20 +16.60 475.60 1470 ---- 498.70B 467.00A 498.60B 487.20 +16.60 470.60 1475 ---- 493.70B 462.00A 493.60B 482.20 +16.60 465.60 1480 ---- 488.70B 457.00A 488.60B 477.20 +16.60 460.60 1485 ---- 483.70B 452.00A 483.60B 472.20 +16.60 455.60 200 1490 ---- 478.70B 447.00A 478.60B 467.20 +16.60 450.60 1495 ---- 473.70B 442.00A 473.60B 462.20 +16.60 445.60 1500 ---- 468.70B 437.00A 468.50B 457.20 +16.60 440.60 438 1505 ---- 463.70B 432.00A 463.50B 452.20 +16.60 435.60 1510 ---- 458.70B 427.00A 458.50B 447.20 +16.60 430.60 1515 ---- 453.70B 422.00A 453.50B 442.20 +16.60 425.60 1520 ---- 448.70B 417.00A 448.50B 437.20 +16.60 420.60 1525 ---- 443.70B 412.00A 443.60B 432.20 +16.60 415.60 22 1530 ---- 439.00B 407.00A 438.90B 427.20 +16.60 410.60 1535 ---- 433.80B 402.10A 433.70B 422.20 +16.60 405.60 1540 ---- 428.80B 397.10A 428.70B 417.20 +16.60 400.60 1545 ---- 423.80B 392.10A 423.70B 412.20 +16.60 395.60 1550 ---- 419.80B 387.10A 419.80B 407.20 +16.60 390.60 27 1555 ---- 413.80B 382.20A 413.70B 402.20 +16.50 385.70 1560 ---- 408.80B 377.20A 408.60B 397.20 +16.50 380.70 1565 ---- 403.90B 372.30A 403.80B 392.20 +16.50 375.70 1570 ---- 399.00B 367.30A 398.90B 387.20 +16.40 370.80 1 1575 ---- 395.00B 362.40A 395.00B 382.30 +16.50 365.80 12 1580 ---- 389.00B 357.50A 388.80B 377.30 +16.40 360.90 1585 ---- 384.10B 352.60A 384.00B 372.40 +16.40 356.00 2 1590 ---- 379.20B 347.50A 379.10B 367.40 +16.40 351.00 2 1595 ---- 374.20B 342.60A 374.00B 362.50 +16.40 346.10 1600 ---- 370.30B 337.70A 370.30B 357.50 +16.30 341.20 22 41 1605 ---- 364.20B 332.80A 364.00B 352.60 +16.30 336.30 6 1610 ---- 359.40B 327.90A 359.30B 347.70 +16.30 331.40 1615 ---- 354.60B 323.10A 354.40B 342.80 +16.20 326.60 2 1620 ---- 349.70B 318.20A 349.60B 337.90 +16.20 321.70 1625 ---- 345.80B 313.40A 345.80B 333.00 +16.10 316.90 3 3 1630 ---- 340.00B 308.50A 339.90B 328.20 +16.20 312.00 1 1635 ---- 335.20B 303.70A 335.20B 323.30 +16.10 307.20 1640 ---- 330.50B 298.90A 330.50B 318.50 +16.10 302.40 1 1645 ---- 325.40B 294.10A 325.30B 313.60 +16.00 297.60 1650 ---- 321.50B 289.30A 321.50B 308.80 +16.00 292.80 4 6 1655 ---- 316.10B 284.50A 316.10B 304.00 +16.00 288.00 1660 ---- 311.30B 279.90A 311.30B 299.20 +15.90 283.30 50 1665 ---- 306.30B 275.00A 306.20B 294.40 +15.90 278.50 30 1670 ---- 301.50B 270.40A 301.40B 289.60 +15.80 273.80 91 1675 ---- 297.40B 265.70A 297.40B 284.90 +15.80 269.10 2 314 1680 ---- 292.00B 261.00A 292.00B 280.10 +15.70 264.40 3 1685 ---- 287.40B 256.30A 287.40B 275.40 +15.60 259.80 11 1690 ---- 282.50B 251.70A 282.50B 270.70 +15.60 255.10 9 1695 ---- 277.80B 247.00A 277.70B 266.00 +15.50 250.50 5 1700 ---- 273.70B 242.30A 273.70B 261.30 +15.40 245.90 749 1705 ---- 268.50B 237.80A 268.50B 256.60 +15.30 241.30 3 1710 ---- 263.80B 233.20A 263.70B 252.00 +15.30 236.70 4 1715 ---- 259.20B 228.60A 259.20B 247.40 +15.20 232.20 6 1720 ---- 254.50B 224.10A 254.40B 242.80 +15.20 227.60 10 1725 ---- 250.50B 219.60A 250.50B 238.20 +15.00 223.20 94 1730 ---- 245.40B 215.10A 245.40B 233.70 +15.00 218.70 8 1735 ---- 240.70B 210.60A 240.70B 229.10 +14.90 214.20 201 1740 ---- 236.30B 206.30A 236.30B 224.60 +14.80 209.80 1 1745 ---- 232.20B 201.80A 232.20B 220.20 +14.80 205.40 22 1750 217.50 227.60B 197.40A 227.60B 215.70 +14.60 2 201.10 1058 1755 ---- 223.20B 193.10A 223.20B 211.30 +14.50 196.80 1 1760 ---- 218.70B 188.80A 218.70B 206.90 +14.40 192.50 30 1765 ---- 214.30B 184.50A 214.30B 202.50 +14.30 188.20 24 1770 ---- 209.90B 180.30A 209.90B 198.20 +14.20 184.00 1 4 1775 190.80 205.50B 176.10A 205.50B 193.90 +14.10 1 179.80 3 225 1780 ---- 201.20B 172.00A 201.20B 189.60 +13.90 175.70 1 2 1785 ---- 196.90B 167.90A 196.90B 185.40 +13.80 171.60 1790 ---- 192.60B 163.90A 192.60B 181.20 +13.70 167.50 11 1795 ---- 188.40B 159.90A 188.40B 177.00 +13.50 163.50 1 1 1800 ---- 184.10B 155.90A 184.10B 172.90 +13.40 159.50 1650 1805 ---- 180.00B 152.00A 180.00B 168.80 +13.20 155.60 1 14 1810 ---- 175.90B 148.20A 175.90B 164.80 +13.10 151.70 1 46 1815 ---- 171.80B 144.40A 171.80B 160.80 +12.90 147.90 40 1820 ---- 167.80B 140.70A 167.80B 156.90 +12.80 144.10 1 59 1825 ---- 163.80B 137.00A 163.80B 153.00 +12.60 140.40 1 240 1830 ---- 159.80B 133.30A 159.80B 149.10 +12.40 136.70 50 1835 ---- 155.90B 129.70A 155.90B 145.30 +12.20 133.10 1840 ---- 152.10B 126.20A 152.10B 141.60 +12.10 129.50 32 1845 ---- 148.20B 122.70A 148.20B 137.90 +11.90 126.00 10 1850 ---- 144.50B 119.20A 144.50B 134.30 +11.70 122.60 3377 1855 ---- 140.80B 115.90A 140.80B 130.70 +11.50 119.20 7 1860 ---- 137.10B 112.60A 137.10B 127.20 +11.40 115.80 139 1865 ---- 133.50B 109.40A 133.50B 123.70 +11.10 112.60 22 1870 ---- 130.00B 106.20A 130.00B 120.30 +10.90 109.40 165 1875 ---- 126.50B 103.10A 126.50B 117.00 +10.80 106.20 1 202 1880 ---- 123.10B 100.10A 123.10B 113.70 +10.50 103.20 14 1885 ---- 119.70B 97.20A 119.70B 110.50 +10.30 100.20 71 1890 ---- 116.40B 94.10A 116.40B 107.30 +10.10 97.20 20 1895 ---- 113.10B 91.30A 113.10B 104.20 +9.80 94.40 12 1900 ---- 110.00B 88.50A 110.00B 101.20 +9.60 91.60 21 3351 1905 ---- 106.80B 85.80A 106.80B 98.20 +9.40 88.80 14 1910 ---- 103.80B 83.20A 103.80B 95.30 +9.10 86.20 65 1915 92.30 100.80B 80.60A 90.60A 92.50 +9.00 4 83.50 109 1920 ---- 97.80B 78.10A 97.80B 89.80 +8.80 81.00 16 1925 ---- 95.00B 75.70A 75.70A 87.10 +8.60 15 78.50 306 1930 ---- 92.20B 73.30A 73.30A 84.50 +8.40 76.10 52 1935 ---- 89.40B 71.00A 71.00A 81.90 +8.10 73.80 28 1940 ---- 86.80B 68.70A 68.70A 79.40 +7.90 71.50 20 99 1945 ---- 84.20B 66.50A 66.50A 77.00 +7.70 69.30 30 1950 73.10 81.60B 64.40A 81.60B 74.70 +7.60 4 67.10 140 6299 1955 ---- 79.20B 62.40A 62.40A 72.40 +7.40 65.00 85 1960 ---- 76.80B 60.40A 60.40A 70.10 +7.10 63.00 16 1965 ---- 74.40B 58.50A 58.50A 67.90 +6.90 61.00 26 1970 ---- 72.10B 56.60A 56.60A 65.80 +6.70 59.10 276 1975 ---- 69.90B 54.80A 54.80A 63.70 +6.50 57.20 2 101 1980 ---- 67.80B 53.00A 53.00A 61.70 +6.30 55.40 41 1985 ---- 65.70B 51.30A 51.30A 59.80 +6.10 53.70 1990 ---- 63.70B 49.70A 49.70A 57.90 +5.90 52.00 1995 ---- 61.70B 48.10A 48.10A 56.00 +5.70 50.30 2000 50.80 60.00B 46.60A 51.70A 54.20 +5.50 30 48.70 1205 11664 2005 ---- 58.10B 45.10A 45.10A 52.50 +5.30 47.20 41 2010 ---- 56.30B 43.70A 43.70A 50.90 +5.20 45.70 15 2015 ---- 54.50B 42.30A 42.30A 49.20 +4.90 44.30 7 2020 ---- 52.90B 40.90A 40.90A 47.70 +4.90 42.80 623 2025 ---- 51.10B 39.60A 39.60A 46.20 +4.70 41.50 124 2030 ---- 49.50B 38.30A 38.30A 44.70 +4.50 40.20 1 3 2035 ---- 48.10B 37.10A 37.10A 43.30 +4.40 38.90 1 2 2040 ---- 46.60B 35.90A 35.90A 41.90 +4.20 37.70 5 2045 ---- 45.20B 34.70A 34.70A 40.60 +4.10 36.50 15 2050 39.70 43.80B 33.60A 38.40A 39.30 +4.00 100 35.30 2 3581 2055 38.10 42.40B 32.60A 42.40B 38.10 +3.90 20 34.20 15 2060 ---- 41.10B 31.50A 31.50A 36.90 +3.70 33.20 51 2065 ---- 39.90B 30.50A 30.50A 35.80 +3.70 32.10 2070 ---- 38.70B 29.60A 29.60A 34.70 +3.60 31.10 100 2075 ---- 37.40B 28.60A 28.60A 33.60 +3.40 30.20 6 1071 2080 ---- 36.40B 27.80A 27.80A 32.50 +3.30 29.20 6 2085 ---- 35.30B 26.90A 26.90A 31.50 +3.20 28.30 52 2090 ---- 34.20B 26.00A 26.00A 30.60 +3.10 27.50 2 2095 ---- 33.20B 25.20A 25.20A 29.60 +3.00 26.60 5 2100 28.40 32.20B 24.50A 32.20B 28.70 +2.90 137 25.80 89 2315 2105 ---- 31.10B 23.70A 23.70A 27.90 +2.90 25.00 2110 ---- 30.20B 23.00A 23.00A 27.00 +2.70 24.30 7 2115 26.00 29.30B 22.30A 29.30B 26.20 +2.60 20 23.60 26 2120 25.30 28.50B 21.60A 28.50B 25.40 +2.50 6 22.90 11 2125 ---- 27.60B 21.00A 21.00A 24.60 +2.40 22.20 74 2130 ---- 26.80B 20.40A 20.40A 23.90 +2.40 21.50 4 2135 23.00 26.00B 19.80A 26.00B 23.20 +2.30 31 20.90 88 2140 22.30 25.20B 19.20A 25.20B 22.50 +2.20 162 20.30 10 14 2145 ---- 24.50B 18.70A 18.70A 21.80 +2.10 19.70 4 8 2150 20.60 23.80B 18.10A 23.80B 21.20 +2.10 16 19.10 106 7014 2155 ---- 23.10B 17.60A 17.60A 20.60 +2.10 1 18.50 9 2160 ---- 22.40B 17.00A 17.00A 20.00 +2.00 18.00 7 2165 ---- 21.70B 16.50A 16.50A 19.40 +1.90 17.50 32 2170 16.50 21.10B 16.10A 21.10B 18.80 +1.80 19 17.00 9 23 2175 18.10 20.50B 15.60A 20.50B 18.30 +1.80 50 16.50 39 183 2180 17.60 19.90B 15.10A 19.90B 17.70 +1.70 15 16.00 10 24 2185 15.00 19.30B 14.70A 19.30B 17.20 +1.70 39 15.50 10 10 2190 ---- 18.80B 14.30A 14.30A 16.70 +1.60 15.10 1 2195 16.10 18.30B 13.90A 18.30B 16.30 +1.60 21 14.70 28 26 2200 14.10 17.80 13.50A 17.50A 15.80 +1.60 28 14.20 1411 2685 2205 ---- 17.30B 13.10A 13.10A 15.40 +1.60 13.80 2210 ---- 16.80B 12.70A 12.70A 14.90 +1.40 13.50 2 2215 14.40 16.30B 12.40A 16.30B 14.50 +1.40 30 13.10 13 2220 14.20 15.90B 12.10A 15.80B 14.10 +1.40 26 12.70 19 2225 11.60 15.40B 11.60 15.40B 13.70 +1.30 13 12.40 10 11 2230 13.40 15.00B 11.40A 15.00B 13.30 +1.30 75 12.00 2235 ---- 14.60B 11.10A 11.10A 13.00 +1.30 11.70 15 2240 12.70 14.20B 10.80A 14.20B 12.60 +1.20 20 11.40 11 2245 ---- 13.80B 10.50A 10.50A 12.30 +1.20 11.10 1663 2250 ---- 13.50B 10.20A 10.20A 11.90 +1.10 2 10.80 35 1247 2255 ---- 13.10B 10.00A 10.00A 11.60 +1.10 10.50 1 1 2260 ---- 12.80B 9.70A 9.70A 11.30 +1.10 10.20 1 2265 11.00 12.40B 9.50A 12.40B 11.00 +1.00 2 10.00 1 2270 ---- 12.00B 9.20A 9.20A 10.70 +1.00 9.70 37 2275 9.00 11.70B 9.00 11.70B 10.40 +.90 135 9.50 21 2280 11.40 11.40 8.80A 11.40 10.20 +1.00 1 9.20 1 1 2285 ---- 11.10B 8.50A 8.50A 9.90 +.90 1 9.00 1 6 2290 ---- 10.80B 8.30A 8.30A 9.60 +.80 8.80 2295 ---- 10.50B 8.10A 8.10A 9.40 +.80 8.60 4 2300 8.40 10.30B 7.90A 10.30B 9.20 +.80 24 8.40 1 1675 2305 ---- 10.00B 7.70A 7.70A 8.90 +.70 8.20 2310 ---- 9.80B 7.60A 7.60A 8.70 +.70 8.00 15 2315 ---- 9.50B 7.40A 7.40A 8.50 +.70 7.80 2320 ---- 9.30B 7.20A 7.20A 8.30 +.70 7.60 1 2325 7.00 9.10B 7.00 9.10B 8.10 +.70 10 7.40 15 18 2330 ---- 8.80B 6.90A 6.90A 7.90 +.70 7.20 2335 ---- 8.60B 6.70A 6.70A 7.70 +.60 7.10 1 2340 ---- 8.40B 6.60A 6.60A 7.50 +.60 6.90 2350 7.30 8.00B 6.30A 7.20A 7.10 +.50 2 6.60 22 71 2360 5.70 7.60B 5.70 7.60B 6.80 +.50 25 6.30 1 2370 ---- 7.30B 5.70A 5.70A 6.50 +.50 6.00 2375 ---- 7.10B 5.60A 5.60A 6.40 +.50 5.90 26 2380 ---- 7.00B 5.50A 5.50A 6.20 +.50 5.70 2 2390 ---- 6.60B 5.20A 5.20A 5.90 +.40 5.50 2400 ---- 6.30B 5.00A 5.00A 5.70 +.50 6 5.20 250 894 2410 ---- 6.10B 4.80A 4.80A 5.40 +.40 5.00 2420 ---- 5.80B 4.60A 4.60A 5.20 +.40 4.80 2425 ---- 5.70B 4.50A 4.50A 5.10 +.40 12 4.70 2 2430 ---- 5.60B 4.40A 4.40A 5.00 +.40 4.60 1 2440 ---- 5.30B 4.20A 4.20A 4.80 +.40 4.40 5 2450 ---- 5.10B 4.10A 4.10A 4.60 +.40 4.20 28 2475 ---- 4.60B 3.70A 3.70A 4.10 +.30 3.80 1 2500 4.40 4.40 4.40 4.30A 3.70 +.30 3 3.40 2 1465 2525 ---- 3.70B ---- 3.70B 3.40 +.30 3.10 2550 ---- 3.40B 2.80A 2.80A 3.10 +.20 2.90 45 2575 ---- 3.10B ---- 3.10B 2.80 +.20 2.60 5 2600 ---- 2.80B ---- 2.80B 2.60 +.20 2.40 4 1353 2625 ---- 2.60B ---- 2.60B 2.40 +.20 2.20 20 2700 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 1 855 2850 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 64 2900 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 19 3000 ---- ---- ---- ---- .90 UNCH .90 1797 850 ---- 1117.80B 1087.90A 1117.60B 1107.20 +16.60 1090.60 875 ---- 1092.80B 1062.90A 1092.60B 1082.20 +16.60 1065.60 900 ---- 1067.90B 1037.80A 1067.70B 1057.20 +16.60 1040.60 925 ---- 1042.90B 1012.80A 1042.70B 1032.20 +16.60 1015.60 950 ---- 1017.90B 987.70A 1017.70B 1007.20 +16.60 990.60 975 ---- 993.00B 962.70A 992.80B 982.20 +16.60 965.60 OG JLY23 Gold Option CALL 1200 ---- 784.40B 754.30A 784.20B 773.70 +16.50 757.20 1225 ---- 759.40B 729.30A 759.20B 748.70 +16.50 732.20 1250 ---- 734.40B 704.30A 734.20B 723.70 +16.50 707.20 1275 ---- 709.50B 679.20A 709.30B 698.70 +16.50 682.20 1300 ---- 684.50B 654.20A 684.40B 673.70 +16.50 657.20 2 1325 ---- 659.50B 629.10A 659.30B 648.70 +16.50 632.20 1350 ---- 634.60B 604.10A 634.40B 623.70 +16.50 607.20 1375 ---- 609.60B 579.10A 609.40B 598.70 +16.50 582.20 1390 ---- 594.70B 564.00A 594.50B 583.70 +16.50 567.20 1400 ---- 584.70B 554.00A 584.60B 573.70 +16.50 557.20 1410 ---- 574.80B 544.00A 574.70B 563.70 +16.50 547.20 1420 ---- 564.70B 534.00A 564.60B 553.70 +16.50 537.20 1425 ---- 559.70B 529.00A 559.50B 548.70 +16.50 532.20 1430 ---- 554.80B 524.00A 554.70B 543.70 +16.50 527.20 2 1440 ---- 544.80B 513.90A 544.60B 533.70 +16.50 517.20 1450 ---- 534.80B 503.90A 534.70B 523.70 +16.50 507.20 1460 ---- 524.80B 493.90A 524.60B 513.70 +16.50 497.20 1470 ---- 514.90B 483.90A 514.80B 503.70 +16.50 487.20 1475 ---- 509.90B 478.90A 509.80B 498.70 +16.50 482.20 1480 ---- 504.90B 473.90A 504.80B 493.70 +16.50 477.20 1 1490 ---- 494.80B 463.90A 494.70B 483.70 +16.50 467.20 1 1495 ---- 489.80B 458.80A 489.60B 478.70 +16.50 462.20 1500 ---- 484.90B 453.80A 484.70B 473.70 +16.50 457.20 16 1505 ---- 479.90B 448.90A 479.70B 468.70 +16.50 452.20 1510 ---- 474.90B 443.90A 474.80B 463.70 +16.50 447.20 1 1515 ---- 469.90B 438.90A 469.70B 458.70 +16.50 442.20 1520 ---- 464.90B 433.90A 464.80B 453.70 +16.50 437.20 1525 ---- 460.00B 428.90A 459.90B 448.70 +16.50 432.20 1530 ---- 455.00B 424.00A 454.90B 443.70 +16.50 427.20 1 1535 ---- 450.00B 419.00A 449.80B 438.70 +16.50 422.20 1540 ---- 445.00B 414.10A 444.90B 433.70 +16.40 417.30 1545 ---- 440.10B 409.10A 440.00B 428.70 +16.40 412.30 1550 ---- 436.40B 404.20A 436.40B 423.70 +16.30 407.40 1555 ---- 430.10B 399.30A 430.00B 418.80 +16.40 402.40 1560 ---- 425.20B 394.40A 425.00B 413.80 +16.30 397.50 1565 ---- 420.30B 389.40A 420.20B 408.80 +16.30 392.50 1 1570 ---- 415.40B 384.50A 415.30B 403.90 +16.30 387.60 1575 ---- 411.70B 379.60A 411.70B 398.90 +16.20 382.70 1580 ---- 405.60B 374.70A 405.50B 394.00 +16.20 377.80 1585 ---- 400.70B 369.80A 400.60B 389.10 +16.20 372.90 1590 ---- 395.80B 364.90A 395.70B 384.20 +16.20 368.00 1595 ---- 390.90B 360.10A 390.80B 379.30 +16.10 363.20 1600 ---- 387.10B 355.20A 387.10B 374.40 +16.10 358.30 1605 ---- 381.10B 350.30A 380.90B 369.50 +16.10 353.40 1610 ---- 376.20B 345.50A 376.00B 364.60 +16.00 348.60 1615 ---- 371.40B 340.60A 371.30B 359.70 +15.90 343.80 1620 ---- 366.50B 335.80A 366.30B 354.90 +15.90 339.00 1625 ---- 362.80B 331.00A 362.80B 350.00 +15.80 334.20 3 1630 ---- 356.90B 326.20A 356.80B 345.20 +15.80 329.40 1635 ---- 352.10B 321.40A 352.00B 340.40 +15.80 324.60 1640 ---- 347.40B 316.70A 347.20B 335.60 +15.80 319.80 1645 ---- 342.60B 311.90A 342.60B 330.80 +15.70 315.10 1650 ---- 338.70B 307.20A 338.70B 326.00 +15.70 310.30 3 1655 ---- 333.10B 302.60A 333.10B 321.30 +15.70 305.60 1660 ---- 328.30B 297.80A 328.20B 316.50 +15.60 300.90 1665 ---- 323.70B 293.20A 323.60B 311.80 +15.60 296.20 1670 ---- 318.80B 288.60A 318.60B 307.10 +15.50 291.60 1 1675 ---- 314.90B 283.90A 314.90B 302.40 +15.50 286.90 1 1680 ---- 309.40B 279.30A 309.20B 297.70 +15.40 282.30 30 1685 ---- 304.80B 274.70A 304.80B 293.00 +15.30 277.70 1 1690 ---- 300.10B 270.10A 300.10B 288.40 +15.30 273.10 1695 ---- 295.50B 265.50A 295.40B 283.80 +15.30 268.50 1700 ---- 291.50B 260.90A 291.50B 279.20 +15.20 264.00 9 1705 ---- 286.30B 256.40A 286.20B 274.60 +15.20 259.40 1710 ---- 281.60B 251.80A 281.60B 270.00 +15.10 254.90 1715 ---- 277.00B 247.40A 277.00B 265.40 +15.00 250.40 1720 ---- 272.40B 242.90A 272.30B 260.90 +14.90 246.00 1725 ---- 268.50B 238.40A 268.50B 256.40 +14.90 241.50 1730 ---- 263.60B 234.10A 263.60B 251.90 +14.80 237.10 1735 ---- 259.50B 229.70A 259.50B 247.50 +14.70 232.80 1 1740 ---- 255.00B 225.30A 255.00B 243.00 +14.60 228.40 1745 ---- 250.50B 220.90A 250.50B 238.60 +14.50 224.10 1750 ---- 246.00B 216.60A 246.00B 234.20 +14.40 219.80 314 1755 ---- 241.60B 212.40A 241.60B 229.90 +14.40 215.50 1760 ---- 237.30B 208.10A 237.30B 225.50 +14.20 211.30 1765 ---- 232.90B 203.90A 232.90B 221.20 +14.10 207.10 21 1770 ---- 228.60B 199.70A 228.60B 216.90 +14.00 202.90 1 1775 ---- 224.30B 195.60A 224.30B 212.70 +13.90 198.80 30 1780 ---- 220.00B 191.50A 220.00B 208.50 +13.90 194.60 1 1785 ---- 215.70B 187.40A 215.70B 204.30 +13.70 190.60 19 1790 ---- 211.50B 183.40A 211.50B 200.20 +13.70 186.50 2 1795 ---- 207.30B 179.50A 207.30B 196.10 +13.50 182.60 1800 ---- 203.20B 175.50A 203.20B 192.00 +13.40 178.60 170 1805 ---- 199.10B 171.60A 199.10B 188.00 +13.30 174.70 1 1810 ---- 195.00B 167.80A 195.00B 184.00 +13.20 170.80 1 1815 ---- 191.00B 164.00A 191.00B 180.10 +13.10 167.00 6 1820 ---- 187.00B 160.30A 187.00B 176.20 +12.90 163.30 1 1825 ---- 183.00B 156.60A 183.00B 172.30 +12.70 159.60 1830 ---- 179.10B 153.00A 179.10B 168.50 +12.60 155.90 1835 ---- 175.20B 149.40A 175.20B 164.70 +12.40 152.30 1840 ---- 171.40B 145.80A 171.40B 161.00 +12.30 148.70 14 1845 ---- 167.60B 142.30A 167.60B 157.30 +12.10 145.20 1850 ---- 163.90B 138.80A 163.90B 153.70 +12.00 141.70 482 1855 ---- 160.20B 135.40A 160.20B 150.10 +11.80 138.30 1860 ---- 156.50B 132.10A 156.50B 146.60 +11.60 135.00 66 1865 ---- 152.90B 128.80A 152.90B 143.10 +11.40 131.70 114 1870 ---- 149.40B 125.50A 149.40B 139.70 +11.30 128.40 1875 ---- 145.90B 122.40A 145.90B 136.30 +11.10 125.20 1880 ---- 142.50B 119.30A 142.50B 133.00 +10.90 122.10 2 1885 ---- 139.10B 116.20A 139.10B 129.80 +10.80 119.00 2 1890 ---- 135.70B 113.30A 135.70B 126.50 +10.50 116.00 203 1895 ---- 132.40B 110.40A 132.40B 123.40 +10.30 113.10 1900 ---- 129.20B 107.20A 129.20B 120.30 +10.10 110.20 419 1905 ---- 126.00B 104.50A 126.00B 117.30 +10.00 107.30 10 1910 ---- 122.90B 101.80A 122.90B 114.30 +9.80 104.50 1915 ---- 119.90B 99.10A 119.90B 111.40 +9.60 101.80 1920 ---- 116.90B 96.40A 116.90B 108.50 +9.30 99.20 2 1925 ---- 113.90B 93.90A 113.90B 105.70 +9.10 96.60 260 1930 ---- 111.00B 91.30A 111.00B 103.00 +9.00 94.00 12 1935 ---- 108.20B 88.90A 108.20B 100.30 +8.80 91.50 1940 ---- 105.40B 86.50A 105.40B 97.70 +8.60 89.10 27 1945 ---- 102.70B 84.10A 102.70B 95.10 +8.40 86.70 2 1950 ---- 100.10B 81.80A 81.80A 92.60 +8.20 84.40 30 1337 1955 ---- 97.50B 79.60A 97.50B 90.20 +8.10 82.10 1960 ---- 94.90B 77.40A 94.90B 87.80 +7.90 79.90 1965 ---- 92.40B 75.30A 92.40B 85.40 +7.60 77.80 1 1970 ---- 90.00B 73.30A 90.00B 83.20 +7.50 75.70 17 1975 79.30 87.70B 71.20A 77.90A 81.00 +7.40 3 73.60 204 1980 ---- 85.30B 69.30A 85.30B 78.80 +7.20 71.60 6 24 1985 ---- 83.10B 67.40A 83.10B 76.70 +7.00 69.70 6 24 1990 ---- 80.90B 65.50A 80.90B 74.60 +6.80 67.80 1 1995 ---- 78.70B 63.70A 78.70B 72.60 +6.60 66.00 2000 ---- 76.70B 62.00A 62.00A 70.70 +6.50 301 64.20 2 1095 2005 ---- 74.60B 60.30A 74.60B 68.80 +6.40 62.40 2010 ---- 72.60B 58.60A 72.60B 66.90 +6.20 60.70 2015 ---- 70.70B 57.00A 70.70B 65.10 +6.00 59.10 2020 ---- 68.80B 55.50A 68.80B 63.40 +5.90 57.50 2025 ---- 67.00B 53.90A 53.90A 61.70 +5.80 55.90 2 2030 ---- 65.20B 52.40A 65.20B 60.00 +5.60 54.40 2035 ---- 63.50B 51.00A 63.50B 58.40 +5.40 53.00 2040 ---- 61.80B 49.60A 61.80B 56.80 +5.30 51.50 2045 ---- 60.20B 48.30A 60.20B 55.30 +5.10 50.20 2050 ---- 58.60B 47.00A 47.00A 53.80 +5.00 48.80 7 2055 ---- 57.00B 45.70A 57.00B 52.40 +4.90 47.50 12 2060 46.00 55.50B 44.50A 55.50B 51.00 +4.70 1 46.30 1 2065 ---- 54.10B 43.30A 54.10B 49.60 +4.60 45.00 12 2070 ---- 52.70B 42.10A 52.70B 48.30 +4.50 43.80 7 2075 ---- 51.30B 41.00A 41.00A 47.00 +4.30 42.70 30 86 2080 ---- 49.90B 39.90A 39.90A 45.80 +4.20 41.60 10 860 2085 ---- 48.60B 38.80A 48.60B 44.60 +4.10 40.50 6 2090 ---- 47.40B 37.80A 47.40B 43.40 +4.00 39.40 2095 ---- 46.10B 36.80A 36.80A 42.30 +3.90 38.40 2100 39.70 45.00B 35.90A 44.70A 41.20 +3.80 313 37.40 343 716 2105 ---- 43.80B 34.90A 34.90A 40.10 +3.70 36.40 1 2110 ---- 42.70B 34.00A 42.70B 39.10 +3.60 35.50 13 2115 ---- 41.60B 33.10A 33.10A 38.10 +3.50 34.60 1 2120 ---- 40.50B 32.30A 32.30A 37.10 +3.40 33.70 2125 ---- 39.50B 31.40A 31.40A 36.10 +3.30 32.80 5 2130 ---- 38.50B 30.60A 30.60A 35.20 +3.20 32.00 1 2135 ---- 37.50B 29.80A 29.80A 34.30 +3.10 31.20 2140 32.50 36.50B 29.00A 36.50B 33.40 +3.00 63 30.40 30 2145 ---- 35.60B 28.30A 28.30A 32.60 +3.00 29.60 2150 ---- 34.70B 27.60A 27.60A 31.80 +2.90 28.90 2 2092 2155 ---- 33.80B 26.90A 26.90A 31.00 +2.90 28.10 1 1 2160 ---- 33.00B 26.20A 26.20A 30.20 +2.80 27.40 2165 ---- 32.20B 25.60A 25.60A 29.40 +2.60 26.80 2170 ---- 31.40B 24.90A 24.90A 28.70 +2.60 26.10 1 2175 ---- 30.60B 24.30A 24.30A 28.00 +2.60 25.40 21 2180 ---- 29.80B 23.70A 23.70A 27.30 +2.50 24.80 2185 ---- 29.10B 23.20A 23.20A 26.70 +2.50 24.20 2190 ---- 28.40B 22.60A 22.60A 26.00 +2.40 23.60 2195 ---- 27.70B 22.10A 22.10A 25.40 +2.40 23.00 2200 ---- 27.00B 21.50A 21.50A 24.80 +2.30 50 22.50 368 2205 ---- 26.40B 21.00A 21.00A 24.20 +2.30 21.90 2210 ---- 25.80B 20.50A 20.50A 23.60 +2.20 21.40 2215 ---- 25.10B 20.00A 20.00A 23.00 +2.10 20.90 16 2220 ---- 24.60B 19.50A 19.50A 22.50 +2.10 20.40 50 2225 ---- 24.00B 19.10A 19.10A 21.90 +2.00 19.90 46 2230 ---- 23.40B 18.70A 18.70A 21.40 +1.90 19.50 1 2235 ---- 22.90B 18.20A 18.20A 20.90 +1.90 19.00 2240 ---- 22.30B 17.80A 17.80A 20.40 +1.80 18.60 2245 ---- 21.80B 17.40A 17.40A 20.00 +1.90 18.10 2250 ---- 21.30B 17.00A 17.00A 19.50 +1.80 17.70 312 2255 ---- 20.80B 16.60A 16.60A 19.10 +1.80 17.30 2260 ---- 20.30B 16.20A 16.20A 18.60 +1.70 16.90 2265 ---- 19.90B 15.90A 15.90A 18.20 +1.60 16.60 1 2270 ---- 19.40B 15.50A 15.50A 17.80 +1.60 16.20 6 2275 ---- 19.00B 15.20A 15.20A 17.40 +1.60 15.80 7 2280 ---- 18.60B 14.80A 14.80A 17.00 +1.50 15.50 1 2290 ---- 17.70B 14.20A 14.20A 16.30 +1.50 14.80 2300 17.00 17.00 13.60A 17.00 15.60 +1.40 71 14.20 6 4420 2310 ---- 16.20B 13.00A 13.00A 14.90 +1.30 13.60 2320 ---- 15.50B 12.50A 12.50A 14.30 +1.30 13.00 2325 ---- 15.20B 12.20A 12.20A 14.00 +1.30 12.70 10 2330 ---- 14.90B 11.90A 11.90A 13.70 +1.30 12.40 2 2340 ---- 14.20B 11.50A 11.50A 13.10 +1.20 11.90 1 2350 ---- 13.60B 11.00A 11.00A 12.50 +1.10 11.40 8 2360 ---- 13.00B 10.50A 10.50A 12.00 +1.00 11.00 1 2370 ---- 12.50B 10.10A 10.10A 11.50 +1.00 10.50 2375 ---- 12.20B 9.90A 9.90A 11.30 +1.00 10.30 2380 ---- 12.00B 9.70A 9.70A 11.10 +1.00 10.10 2400 11.00 11.00 9.00A 11.00 10.20 +.80 1 9.40 5 218 2425 ---- 10.00B 8.20A 8.20A 9.30 +.80 8.50 2 2450 ---- 9.10B 7.40A 7.40A 8.40 +.70 7.70 45 2475 ---- 8.30B 6.80A 6.80A 7.70 +.60 7.10 5 2500 ---- 7.60B 6.20A 6.20A 7.00 +.50 6.50 754 2525 ---- 6.90B 5.70A 5.70A 6.40 +.50 5.90 2550 ---- 6.30B 5.30A 5.30A 5.90 +.50 5.40 2575 ---- 5.80B 4.90A 4.90A 5.40 +.40 5.00 2700 3.50 3.90B 3.40A 3.90B 3.70 +.20 25 3.50 164 OG AUG23 Gold Option CALL 1200 ---- 783.70B 754.50A 783.50B 773.70 +16.50 757.20 1225 ---- 758.70B 729.50A 758.50B 748.70 +16.50 732.20 1250 ---- 733.80B 704.40A 733.60B 723.70 +16.50 707.20 1275 ---- 708.80B 679.40A 708.60B 698.70 +16.50 682.20 1300 ---- 683.90B 654.30A 683.70B 673.70 +16.50 657.20 1325 ---- 658.90B 629.40A 658.70B 648.70 +16.50 632.20 1350 ---- 634.10B 604.30A 633.90B 623.70 +16.50 607.20 1375 ---- 609.10B 579.30A 608.90B 598.70 +16.50 582.20 1390 ---- 594.10B 564.20A 593.90B 583.70 +16.50 567.20 1400 ---- 584.20B 554.20A 584.00B 573.70 +16.50 557.20 1410 ---- 574.10B 544.20A 573.90B 563.70 +16.50 547.20 1420 ---- 564.20B 534.20A 564.00B 553.70 +16.50 537.20 1425 ---- 559.30B 529.20A 559.10B 548.70 +16.50 532.20 1430 ---- 554.30B 524.20A 554.10B 543.70 +16.50 527.20 1440 ---- 544.30B 514.20A 544.10B 533.70 +16.50 517.20 1450 ---- 534.30B 504.10A 534.10B 523.70 +16.50 507.20 2 1460 ---- 524.30B 494.20A 524.10B 513.70 +16.50 497.20 1470 ---- 514.40B 484.20A 514.20B 503.70 +16.50 487.20 1475 ---- 509.30B 479.20A 509.10B 498.70 +16.50 482.20 1480 ---- 504.40B 474.20A 504.20B 493.70 +16.50 477.20 1490 ---- 494.50B 464.20A 494.30B 483.70 +16.50 467.20 1495 ---- 489.50B 459.20A 489.30B 478.70 +16.50 462.20 1500 ---- 484.60B 454.20A 484.40B 473.70 +16.50 457.20 7 1505 ---- 479.60B 449.30A 479.50B 468.70 +16.50 452.20 1510 ---- 474.60B 444.40A 474.40B 463.70 +16.50 447.20 1515 ---- 469.60B 439.40A 469.40B 458.70 +16.40 442.30 1520 ---- 464.70B 434.50A 464.60B 453.70 +16.40 437.30 1525 ---- 461.40B 429.60A 461.40B 448.70 +16.40 432.30 1530 ---- 454.80B 424.70A 454.50B 443.70 +16.30 427.40 1535 ---- 449.80B 419.70A 449.70B 438.80 +16.30 422.50 1540 ---- 444.90B 414.80A 444.70B 433.80 +16.30 417.50 1545 ---- 440.00B 409.90A 439.80B 428.90 +16.30 412.60 1550 ---- 436.60B 404.90A 436.60B 423.90 +16.20 407.70 2 1555 ---- 430.20B 400.10A 430.10B 419.00 +16.20 402.80 1560 ---- 425.40B 395.20A 425.30B 414.10 +16.20 397.90 1565 ---- 420.40B 390.30A 420.20B 409.20 +16.20 393.00 1570 ---- 415.50B 385.50A 415.30B 404.30 +16.10 388.20 1575 ---- 412.10B 380.60A 412.10B 399.40 +16.10 383.30 1 1580 ---- 405.50B 375.80A 405.10B 394.50 +16.00 378.50 1585 ---- 400.90B 371.00A 400.70B 389.60 +16.00 373.60 1590 ---- 396.10B 366.20A 396.00B 384.80 +16.00 368.80 1595 ---- 391.30B 361.30A 391.20B 379.90 +15.90 364.00 1600 ---- 387.80B 356.50A 387.80B 375.10 +15.90 359.20 15 1605 ---- 381.60B 351.80A 381.40B 370.30 +15.90 354.40 1610 ---- 376.80B 347.00A 376.60B 365.50 +15.80 349.70 1615 ---- 372.10B 342.20A 372.00B 360.70 +15.80 344.90 1620 ---- 367.30B 337.50A 367.20B 355.90 +15.70 340.20 1625 ---- 363.80B 332.80A 363.80B 351.10 +15.70 335.40 4 1630 ---- 357.70B 328.20A 357.50B 346.30 +15.60 330.70 1635 ---- 353.00B 323.50A 352.90B 341.60 +15.60 326.00 1640 ---- 348.20B 319.00A 348.00B 336.90 +15.60 321.30 1645 ---- 343.50B 314.20A 343.30B 332.20 +15.60 316.60 2 1650 ---- 340.00B 309.50A 340.00B 327.50 +15.50 312.00 80 1655 ---- 334.20B 305.00A 334.10B 322.80 +15.40 307.40 1660 ---- 329.50B 300.40A 329.40B 318.10 +15.40 302.70 1665 ---- 324.80B 295.70A 324.60B 313.50 +15.40 298.10 1 1670 ---- 320.20B 291.20A 320.10B 308.80 +15.30 293.50 1 1675 ---- 316.60B 286.50A 316.60B 304.20 +15.20 289.00 1680 ---- 310.90B 282.00A 310.80B 299.60 +15.20 284.40 1685 ---- 306.30B 277.50A 306.20B 295.00 +15.10 279.90 1690 ---- 301.70B 273.00A 301.50B 290.50 +15.10 275.40 1695 ---- 297.20B 268.50A 297.10B 285.90 +15.00 270.90 1700 ---- 293.60B 264.00A 293.60B 281.40 +14.90 266.50 238 1705 ---- 288.10B 259.60A 287.90B 276.90 +14.90 262.00 1710 ---- 284.60B 255.20A 284.60B 272.40 +14.80 257.60 1715 ---- 280.10B 250.80A 280.10B 268.00 +14.80 253.20 1720 ---- 275.60B 246.60A 275.60B 263.60 +14.70 248.90 4 1725 ---- 271.10B 242.10A 271.10B 259.20 +14.70 244.50 1730 ---- 266.70B 237.80A 266.70B 254.80 +14.60 240.20 1735 ---- 262.30B 233.50A 262.30B 250.40 +14.40 236.00 1 1740 ---- 257.90B 229.30A 257.90B 246.10 +14.40 231.70 1745 ---- 253.60B 224.90A 253.60B 241.80 +14.30 227.50 1750 ---- 249.20B 220.70A 249.20B 237.50 +14.20 223.30 420 1755 ---- 244.90B 216.60A 244.90B 233.30 +14.10 219.20 1760 ---- 240.60B 212.50A 240.60B 229.10 +14.00 215.10 1765 ---- 236.40B 208.50A 236.40B 224.90 +13.90 211.00 1770 ---- 232.20B 204.40A 232.20B 220.80 +13.80 207.00 1775 ---- 227.90B 200.40A 227.90B 216.70 +13.70 203.00 815 1780 ---- 223.80B 196.50A 223.80B 212.60 +13.60 199.00 1785 ---- 219.70B 192.50A 219.70B 208.50 +13.40 195.10 1790 ---- 215.60B 188.60A 215.60B 204.50 +13.30 191.20 1795 ---- 211.60B 184.80A 211.60B 200.50 +13.10 187.40 1800 ---- 207.50B 181.00A 207.50B 196.60 +13.00 183.60 1 36 1805 ---- 203.60B 177.30A 203.60B 192.70 +12.90 179.80 1810 ---- 199.60B 173.60A 199.60B 188.90 +12.80 176.10 1815 ---- 195.70B 169.90A 195.70B 185.00 +12.60 172.40 7 1820 ---- 191.90B 166.30A 191.90B 181.30 +12.50 168.80 1825 ---- 188.00B 162.80A 188.00B 177.50 +12.30 165.20 65 1830 ---- 184.20B 159.20A 184.20B 173.90 +12.20 161.70 1000 1835 ---- 180.50B 155.70A 180.50B 170.20 +12.00 158.20 5 1840 ---- 176.80B 152.30A 176.80B 166.60 +11.90 154.70 1845 ---- 173.20B 148.90A 173.20B 163.10 +11.80 151.30 1850 ---- 169.50B 145.60A 169.50B 159.60 +11.60 148.00 124 1855 ---- 166.00B 142.30A 166.00B 156.20 +11.50 144.70 7 1860 ---- 162.50B 139.10A 162.50B 152.80 +11.30 141.50 1865 ---- 159.00B 135.90A 159.00B 149.40 +11.10 138.30 1870 ---- 155.60B 132.80A 155.60B 146.10 +10.90 135.20 1875 ---- 152.20B 129.70A 152.20B 142.90 +10.80 132.10 5 1880 ---- 148.90B 126.70A 148.90B 139.70 +10.60 129.10 1885 ---- 145.60B 123.80A 145.60B 136.50 +10.40 126.10 9 1890 ---- 142.30B 120.90A 142.30B 133.50 +10.30 123.20 1895 ---- 139.20B 117.70A 139.20B 130.40 +10.10 120.30 1900 ---- 136.00B 114.90A 136.00B 127.40 +9.90 117.50 1405 1905 ---- 133.00B 112.20A 133.00B 124.50 +9.70 114.80 1910 ---- 130.00B 109.50A 130.00B 121.60 +9.50 112.10 1915 ---- 127.00B 106.80A 127.00B 118.80 +9.40 109.40 1 1920 ---- 124.10B 104.30A 124.10B 116.00 +9.20 106.80 1925 ---- 121.20B 101.80A 121.20B 113.30 +9.00 104.30 126 1930 ---- 118.40B 99.30A 118.40B 110.70 +8.90 101.80 1935 ---- 115.70B 96.90A 115.70B 108.00 +8.70 99.30 1940 ---- 113.00B 94.50A 113.00B 105.50 +8.60 96.90 1945 ---- 110.30B 92.20A 92.20A 103.00 +8.40 94.60 1950 ---- 107.70B 89.90A 89.90A 100.50 +8.20 92.30 530 1955 ---- 105.20B 87.80A 105.20B 98.10 +8.00 90.10 2 1960 ---- 102.70B 85.60A 85.60A 95.80 +7.90 87.90 250 1965 ---- 100.30B 83.50A 100.30B 93.50 +7.80 85.70 1970 ---- 97.90B 81.50A 97.90B 91.20 +7.50 40 83.70 1975 ---- 95.60B 79.50A 79.50A 89.00 +7.40 328 81.60 57 1980 ---- 93.40B 77.50A 93.40B 86.90 +7.30 79.60 1985 ---- 91.20B 75.60A 91.20B 84.80 +7.10 77.70 1990 ---- 89.00B 73.70A 89.00B 82.70 +6.90 75.80 1995 ---- 86.80B 71.90A 86.80B 80.70 +6.80 73.90 2000 ---- 84.80B 70.10A 70.10A 78.80 +6.70 72.10 1448 2005 ---- 82.80B 68.40A 82.80B 76.90 +6.50 70.40 2010 ---- 80.80B 66.80A 80.80B 75.00 +6.30 68.70 2015 ---- 78.90B 65.10A 78.90B 73.20 +6.20 67.00 2020 ---- 77.00B 63.50A 77.00B 71.50 +6.10 65.40 2025 ---- 75.10B 62.00A 62.00A 69.70 +5.90 63.80 680 2030 ---- 73.40B 60.50A 73.40B 68.10 +5.80 62.30 2035 ---- 71.60B 59.00A 71.60B 66.40 +5.60 60.80 2040 ---- 69.90B 57.60A 69.90B 64.80 +5.50 59.30 1 2045 ---- 68.20B 56.20A 68.20B 63.30 +5.40 57.90 2050 ---- 66.60B 54.80A 54.80A 61.80 +5.30 56.50 72 2055 ---- 65.00B 53.50A 65.00B 60.30 +5.20 55.10 2060 ---- 63.50B 52.20A 52.20A 58.90 +5.10 53.80 50 2065 ---- 62.00B 50.90A 62.00B 57.50 +5.00 52.50 2070 ---- 60.50B 49.70A 60.50B 56.10 +4.80 51.30 2075 ---- 59.10B 48.50A 59.10B 54.80 +4.70 50.10 2080 ---- 57.70B 47.40A 57.70B 53.50 +4.60 48.90 2085 ---- 56.40B 46.30A 56.40B 52.30 +4.50 47.80 2090 ---- 55.10B 45.20A 55.10B 51.00 +4.40 46.60 2095 ---- 53.80B 44.10A 53.80B 49.90 +4.40 45.50 2100 ---- 52.50B 43.10A 52.50B 48.70 +4.20 44.50 1078 2105 ---- 51.30B 42.10A 51.30B 47.60 +4.20 43.40 2110 ---- 50.10B 41.10A 50.10B 46.50 +4.10 42.40 2115 ---- 49.00B 40.20A 40.20A 45.40 +3.90 41.50 2120 ---- 47.90B 39.20A 39.20A 44.40 +3.90 40.50 5 2125 ---- 46.80B 38.30A 38.30A 43.30 +3.70 39.60 15 2130 ---- 45.80B 37.50A 37.50A 42.40 +3.70 38.70 2135 ---- 44.70B 36.60A 36.60A 41.40 +3.60 37.80 2140 ---- 43.70B 35.80A 35.80A 40.40 +3.50 36.90 2145 ---- 42.70B 35.00A 35.00A 39.50 +3.40 36.10 2 2150 ---- 41.80B 34.20A 34.20A 38.60 +3.30 430 35.30 733 2155 ---- 40.80B 33.40A 33.40A 37.80 +3.30 34.50 2 2160 ---- 39.90B 32.70A 32.70A 36.90 +3.20 33.70 2165 ---- 39.00B 32.00A 32.00A 36.10 +3.10 33.00 2170 ---- 38.20B 31.20A 31.20A 35.30 +3.10 32.20 1 5 2175 ---- 37.30B 30.60A 30.60A 34.50 +3.00 31.50 36 2180 ---- 36.50B 29.90A 29.90A 33.80 +3.00 30.80 2185 ---- 35.70B 29.30A 29.30A 33.00 +2.90 30.10 3 2190 ---- 34.90B 28.60A 28.60A 32.30 +2.80 29.50 2195 ---- 34.20B 28.00A 28.00A 31.60 +2.80 28.80 2200 ---- 33.40B 27.40A 27.40A 30.90 +2.70 28.20 2078 2205 ---- 32.70B 26.80A 26.80A 30.30 +2.70 27.60 4 2210 ---- 32.00B 26.20A 26.20A 29.60 +2.60 27.00 2215 ---- 31.30B 25.70A 25.70A 29.00 +2.60 26.40 2220 ---- 30.70B 25.10A 25.10A 28.40 +2.50 25.90 2225 ---- 30.00B 24.60A 24.60A 27.80 +2.50 25.30 2230 ---- 29.40B 24.10A 24.10A 27.20 +2.40 24.80 2235 ---- 28.80B 23.60A 23.60A 26.60 +2.30 24.30 2240 ---- 28.20B 23.10A 23.10A 26.10 +2.30 23.80 2245 26.00 27.60B 22.60A 27.60B 25.50 +2.20 1 23.30 2250 24.80 27.00B 22.20A 27.00B 25.00 +2.20 20 22.80 2255 ---- 26.50B 21.70A 21.70A 24.50 +2.20 22.30 2260 ---- 25.90B 21.30A 21.30A 24.00 +2.10 21.90 2265 ---- 25.40B 20.90A 20.90A 23.50 +2.10 21.40 2270 ---- 24.90B 20.40A 20.40A 23.00 +2.00 21.00 2275 ---- 24.30B 20.00A 20.00A 22.60 +2.00 20.60 4 2280 ---- 23.90B 19.60A 19.60A 22.10 +1.90 20.20 2290 ---- 22.90B 18.90A 18.90A 21.30 +1.90 80 19.40 2300 ---- 22.00B 18.10A 18.10A 20.40 +1.80 18.60 210 195 2310 ---- 21.10B 17.50A 17.50A 19.60 +1.70 17.90 2 2320 ---- 20.30B 16.80A 16.80A 18.90 +1.70 17.20 2 2325 ---- 19.90B 16.50A 16.50A 18.50 +1.60 16.90 2 2330 ---- 19.50B 16.20A 16.20A 18.20 +1.60 16.60 2340 ---- 18.80B 15.60A 15.60A 17.50 +1.60 15.90 2350 ---- 18.10B 15.00A 15.00A 16.90 +1.50 15.40 2360 ---- 17.40B 14.50A 14.50A 16.20 +1.40 14.80 3 2370 ---- 16.80B 14.00A 14.00A 15.60 +1.30 14.30 2375 ---- 16.50B 13.70A 13.70A 15.40 +1.40 14.00 2380 ---- 16.20B 13.50A 13.50A 15.10 +1.30 13.80 2400 ---- 15.00B 12.50A 12.50A 14.00 +1.20 30 12.80 97 2425 ---- 13.70B 11.50A 11.50A 12.80 +1.00 11.80 2450 ---- 12.60B 10.50A 10.50A 11.80 +1.00 10.80 2475 ---- 11.60B 9.70A 9.70A 10.80 +.80 10.00 25 2500 ---- 10.60B 9.00A 9.00A 10.00 +.80 9.20 79 2525 ---- 9.80B 8.30A 8.30A 9.20 +.70 8.50 3 2550 ---- 9.10B 7.70A 7.70A 8.50 +.60 7.90 2575 ---- 8.40B 7.20A 7.20A 7.90 +.60 7.30 835 2600 7.70 7.80B 6.60A 7.80B 7.40 +.60 1 6.80 64 3000 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 953 4000 ---- ---- ---- ---- .80 UNCH .80 47 OG SEP23 Gold Option CALL 1200 ---- 799.60B 771.30A 771.30A 790.10 +16.40 773.70 1225 ---- 774.60B 746.30A 746.30A 765.10 +16.40 748.70 1250 ---- 749.70B 721.20A 721.20A 740.10 +16.40 723.70 1 1275 ---- 724.70B 696.20A 724.20B 715.10 +16.40 698.70 1300 ---- 699.90B 671.10A 699.70B 690.10 +16.40 673.70 1325 ---- 674.90B 646.10A 674.70B 665.10 +16.40 648.70 1350 ---- 650.00B 621.00A 649.80B 640.10 +16.40 623.70 1375 ---- 625.10B 596.00A 624.90B 615.10 +16.40 598.70 1400 ---- 600.20B 570.80A 600.00B 590.10 +16.40 573.70 1410 ---- 590.10B 560.90A 589.90B 580.10 +16.40 563.70 1420 ---- 580.20B 550.90A 580.00B 570.10 +16.40 553.70 1425 ---- 575.20B 545.90A 575.00B 565.10 +16.40 548.70 1430 ---- 570.20B 540.80A 570.00B 560.10 +16.40 543.70 1440 ---- 560.30B 530.80A 560.10B 550.10 +16.40 533.70 1450 ---- 550.40B 520.90A 550.20B 540.10 +16.40 523.70 3 1460 ---- 540.40B 510.90A 540.20B 530.10 +16.40 513.70 1470 ---- 530.40B 500.90A 530.20B 520.10 +16.40 503.70 1475 ---- 525.40B 495.80A 525.20B 515.10 +16.40 498.70 1480 ---- 520.50B 490.90A 520.30B 510.10 +16.40 493.70 1490 ---- 510.60B 480.90A 510.40B 500.10 +16.40 483.70 1500 ---- 502.80B 471.00A 502.80B 490.10 +16.40 473.70 2 1505 ---- 495.70B 466.10A 495.50B 485.10 +16.30 468.80 1510 ---- 490.80B 461.20A 490.60B 480.10 +16.30 463.80 1515 ---- 485.80B 456.30A 485.60B 475.10 +16.20 458.90 1520 ---- 480.90B 451.30A 480.70B 470.20 +16.30 453.90 1525 ---- 478.00B 446.40A 478.00B 465.20 +16.20 449.00 1530 ---- 471.20B 441.50A 471.00B 460.30 +16.20 444.10 1535 ---- 466.20B 436.60A 466.00B 455.30 +16.10 439.20 1540 ---- 461.30B 431.70A 461.10B 450.40 +16.10 434.30 1545 ---- 456.40B 426.90A 456.20B 445.50 +16.10 429.40 1550 ---- 453.40B 422.00A 453.40B 440.60 +16.10 424.50 3 1555 ---- 446.60B 417.20A 446.40B 435.70 +16.00 419.70 1560 ---- 441.80B 412.30A 441.60B 430.80 +16.00 414.80 1565 ---- 436.90B 407.50A 436.70B 425.90 +15.90 410.00 1570 ---- 432.00B 402.70A 431.80B 421.10 +15.90 405.20 1575 ---- 429.10B 397.80A 429.10B 416.20 +15.90 400.30 1580 ---- 422.40B 393.00A 422.20B 411.40 +15.90 395.50 1585 ---- 417.60B 388.20A 417.50B 406.50 +15.80 390.70 1 1590 ---- 412.80B 383.40A 412.70B 401.70 +15.70 386.00 1595 ---- 408.00B 378.70A 407.90B 396.90 +15.70 381.20 1600 ---- 405.00B 373.90A 405.00B 392.10 +15.70 376.40 11 1605 ---- 398.40B 369.20A 398.30B 387.30 +15.60 371.70 1610 ---- 393.60B 364.50A 393.40B 382.60 +15.60 367.00 1615 ---- 388.90B 359.80A 388.70B 377.80 +15.60 362.20 1 1620 ---- 384.10B 355.10A 383.90B 373.10 +15.60 357.50 1625 ---- 381.10B 350.40A 381.10B 368.30 +15.40 352.90 1630 ---- 374.60B 345.70A 374.40B 363.60 +15.40 348.20 1635 ---- 370.00B 341.00A 369.90B 358.90 +15.40 343.50 1640 ---- 365.30B 336.60A 365.10B 354.20 +15.30 338.90 1645 ---- 360.70B 332.00A 360.60B 349.60 +15.30 334.30 1650 ---- 357.60B 327.30A 357.60B 344.90 +15.30 329.60 1655 ---- 351.40B 322.80A 351.30B 340.30 +15.20 325.10 1660 ---- 346.70B 318.30A 346.60B 335.60 +15.10 320.50 1665 ---- 342.10B 313.70A 342.00B 331.00 +15.10 315.90 1670 ---- 337.50B 309.20A 337.40B 326.40 +15.00 311.40 1675 ---- 334.40B 304.70A 334.40B 321.90 +15.00 306.90 1680 ---- 328.40B 300.00A 328.30B 317.30 +14.90 302.40 1685 ---- 323.80B 295.70A 323.70B 312.80 +14.90 297.90 1690 ---- 319.30B 291.30A 319.20B 308.30 +14.90 293.40 1695 ---- 314.80B 286.70A 314.70B 303.80 +14.80 289.00 1700 ---- 311.70B 282.40A 311.70B 299.30 +14.70 284.60 3 1705 ---- 307.20B 277.90A 307.20B 294.80 +14.60 280.20 1710 ---- 302.70B 273.70A 302.70B 290.40 +14.60 275.80 1715 ---- 298.30B 269.40A 298.30B 286.00 +14.50 271.50 1720 ---- 293.80B 264.80A 293.80B 281.60 +14.40 267.20 1725 ---- 289.40B 260.60A 289.40B 277.30 +14.40 262.90 1730 ---- 285.00B 256.30A 285.00B 272.90 +14.30 258.60 1735 ---- 280.70B 252.10A 280.70B 268.60 +14.20 254.40 1740 ---- 276.30B 247.90A 276.30B 264.40 +14.20 250.20 1 1745 ---- 272.00B 243.60A 272.00B 260.10 +14.10 246.00 1750 ---- 267.70B 239.40A 267.70B 255.90 +14.00 241.90 1 1755 ---- 263.50B 235.30A 263.50B 251.70 +13.90 237.80 1760 ---- 259.20B 231.20A 259.20B 247.50 +13.80 233.70 1 1765 ---- 255.00B 227.20A 255.00B 243.40 +13.70 229.70 1770 ---- 250.80B 223.20A 250.80B 239.30 +13.70 225.60 1 1775 ---- 246.70B 219.20A 246.70B 235.20 +13.50 221.70 1780 ---- 242.50B 215.30A 242.50B 231.10 +13.40 217.70 1785 ---- 238.40B 211.40A 238.40B 227.10 +13.30 213.80 16 1790 ---- 234.40B 207.50A 234.40B 223.10 +13.10 210.00 3 1795 ---- 230.40B 203.60A 230.40B 219.20 +13.10 206.10 7 1800 ---- 226.40B 199.80A 226.40B 215.30 +13.00 202.30 2000 1805 ---- 222.40B 196.10A 222.40B 211.40 +12.80 198.60 1810 ---- 218.50B 192.40A 218.50B 207.60 +12.70 194.90 1815 ---- 214.60B 188.80A 214.60B 203.80 +12.60 191.20 1820 ---- 210.80B 185.20A 210.80B 200.00 +12.40 187.60 1825 ---- 206.90B 181.60A 206.90B 196.30 +12.30 184.00 1830 ---- 203.20B 178.00A 203.20B 192.60 +12.20 180.40 1835 ---- 199.40B 174.50A 199.40B 189.00 +12.10 176.90 1840 ---- 195.70B 171.10A 195.70B 185.40 +11.90 173.50 1845 ---- 192.10B 167.70A 192.10B 181.80 +11.80 170.00 1850 ---- 188.50B 164.30A 188.50B 178.30 +11.60 57 166.70 5025 1855 ---- 184.90B 161.00A 184.90B 174.80 +11.40 163.40 1860 ---- 181.40B 157.70A 181.40B 171.40 +11.30 160.10 3 1865 ---- 177.90B 154.50A 177.90B 168.00 +11.10 156.90 1870 ---- 174.40B 151.40A 174.40B 164.70 +11.00 153.70 1875 ---- 171.00B 148.20A 171.00B 161.40 +10.90 150.50 76 1880 ---- 167.70B 145.10A 167.70B 158.20 +10.70 147.50 1885 ---- 164.40B 142.10A 164.40B 155.00 +10.60 144.40 10 1890 ---- 161.10B 139.10A 161.10B 151.80 +10.40 141.40 25 1895 ---- 157.90B 136.20A 157.90B 148.70 +10.20 138.50 1900 ---- 154.70B 133.30A 154.70B 145.70 +10.10 135.60 40 1905 ---- 151.60B 130.50A 151.60B 142.70 +9.90 132.80 1910 ---- 148.50B 127.40A 148.50B 139.80 +9.80 130.00 1915 ---- 145.50B 124.70A 145.50B 136.90 +9.70 127.20 1920 ---- 142.50B 122.00A 142.50B 134.00 +9.50 124.50 1925 ---- 139.60B 119.30A 139.60B 131.20 +9.30 121.90 4 1930 ---- 136.70B 116.80A 136.70B 128.50 +9.20 119.30 1935 ---- 133.90B 114.20A 133.90B 125.80 +9.10 116.70 700 1940 ---- 131.10B 111.80A 131.10B 123.10 +8.90 114.20 1945 ---- 128.40B 109.30A 128.40B 120.50 +8.70 111.80 1950 ---- 125.70B 106.90A 125.70B 118.00 +8.60 109.40 25 1955 ---- 123.10B 104.60A 123.10B 115.50 +8.50 107.00 1960 ---- 120.50B 102.30A 120.50B 113.00 +8.30 104.70 1965 ---- 118.00B 100.10A 118.00B 110.60 +8.10 102.50 1970 ---- 115.50B 97.70A 97.70A 108.30 +8.00 100.30 32 1975 ---- 113.00B 95.60A 95.60A 106.00 +7.90 98.10 750 1980 ---- 110.60B 93.70A 110.60B 103.70 +7.70 96.00 1985 ---- 108.30B 91.60A 108.30B 101.50 +7.60 93.90 1990 ---- 106.00B 89.60A 106.00B 99.30 +7.40 91.90 1995 ---- 103.80B 87.70A 103.80B 97.20 +7.30 89.90 2000 ---- 101.60B 85.60A 85.60A 95.10 +7.20 114 87.90 7163 2005 ---- 99.40B 83.90A 99.40B 93.10 +7.00 86.10 2010 ---- 97.30B 82.10A 97.30B 91.10 +6.90 84.20 2015 ---- 95.30B 80.30A 95.30B 89.20 +6.80 82.40 2020 ---- 93.20B 78.50A 93.20B 87.30 +6.70 80.60 2025 ---- 91.30B 76.70A 76.70A 85.40 +6.50 78.90 66 2030 ---- 89.30B 75.20A 89.30B 83.60 +6.40 77.20 2035 ---- 87.50B 73.50A 87.50B 81.80 +6.30 75.50 2040 ---- 85.60B 72.00A 85.60B 80.10 +6.20 73.90 16 2045 ---- 83.80B 70.40A 83.80B 78.40 +6.10 72.30 2050 ---- 82.10B 68.80A 68.80A 76.80 +6.00 70.80 134 1151 2055 ---- 80.30B 67.40A 80.30B 75.10 +5.80 69.30 2060 ---- 78.70B 65.90A 65.90A 73.60 +5.80 67.80 74 2065 ---- 77.00B 64.60A 77.00B 72.00 +5.60 66.40 2070 ---- 75.40B 63.20A 75.40B 70.50 +5.50 65.00 2075 ---- 73.90B 61.80A 61.80A 69.10 +5.50 63.60 2080 ---- 72.30B 60.50A 60.50A 67.60 +5.30 62.30 2085 ---- 70.80B 59.20A 59.20A 66.20 +5.20 234 61.00 2675 2090 ---- 69.40B 58.00A 69.40B 64.90 +5.20 59.70 2095 ---- 67.90B 56.70A 56.70A 63.50 +5.00 58.50 2100 ---- 66.50B 55.50A 55.50A 62.20 +5.00 625 57.20 134 2040 2105 ---- 65.20B 54.40A 54.40A 60.90 +4.90 56.00 2110 ---- 63.90B 53.20A 53.20A 59.70 +4.80 54.90 2115 ---- 62.60B 52.10A 52.10A 58.50 +4.80 53.70 2120 ---- 61.30B 51.10A 51.10A 57.30 +4.70 52.60 2125 ---- 60.10B 50.00A 50.00A 56.10 +4.50 51.60 50 2130 ---- 58.90B 49.00A 49.00A 55.00 +4.50 50.50 2135 ---- 57.70B 48.00A 48.00A 53.90 +4.40 234 49.50 2675 2140 ---- 56.50B 47.00A 47.00A 52.80 +4.30 48.50 2145 ---- 55.40B 46.10A 46.10A 51.80 +4.30 47.50 2150 ---- 54.40B 45.10A 45.10A 50.70 +4.20 57 46.50 5000 2155 ---- 53.30B 44.30A 44.30A 49.70 +4.10 45.60 88 2160 ---- 52.20B 43.40A 43.40A 48.80 +4.10 44.70 2165 ---- 51.20B 42.50A 42.50A 47.80 +4.00 43.80 2170 ---- 50.20B 41.70A 41.70A 46.90 +4.00 42.90 2175 ---- 49.20B 40.90A 40.90A 45.90 +3.90 42.00 2180 ---- 48.30B 40.10A 40.10A 45.00 +3.80 41.20 2185 ---- 47.30B 39.30A 39.30A 44.20 +3.80 40.40 2190 ---- 46.40B 38.50A 38.50A 43.30 +3.70 39.60 2195 ---- 45.50B 37.80A 37.80A 42.50 +3.70 38.80 2200 ---- 44.60B 37.10A 37.10A 41.70 +3.60 675 38.10 186 2205 ---- 43.80B 36.40A 36.40A 40.90 +3.60 37.30 2210 ---- 42.90B 35.70A 35.70A 40.10 +3.50 36.60 2215 ---- 42.10B 35.00A 35.00A 39.30 +3.40 35.90 2220 ---- 41.30B 34.30A 34.30A 38.60 +3.40 35.20 2225 ---- 40.50B 33.70A 33.70A 37.80 +3.20 34.60 2230 ---- 39.80B 33.00A 33.00A 37.10 +3.20 33.90 2235 ---- 39.00B 32.40A 32.40A 36.40 +3.10 33.30 2240 ---- 38.30B 31.80A 31.80A 35.70 +3.10 32.60 5 2245 ---- 37.60B 31.20A 31.20A 35.10 +3.10 32.00 2250 ---- 36.90B 30.60A 30.60A 34.40 +3.00 31.40 17 2255 ---- 36.20B 30.10A 30.10A 33.80 +2.90 30.90 2260 ---- 35.60B 29.50A 29.50A 33.10 +2.80 30.30 2265 ---- 34.90B 29.00A 29.00A 32.50 +2.80 29.70 2270 ---- 34.30B 28.40A 28.40A 31.90 +2.70 29.20 2275 ---- 33.60B 27.90A 27.90A 31.30 +2.60 28.70 546 2280 ---- 33.00B 27.40A 27.40A 30.80 +2.60 28.20 2290 ---- 31.90B 26.40A 26.40A 29.70 +2.50 27.20 2300 ---- 30.70B 25.50A 25.50A 28.60 +2.40 26.20 1155 2310 ---- 29.70B 24.60A 24.60A 27.60 +2.30 25.30 2320 ---- 28.60B 23.80A 23.80A 26.70 +2.30 24.40 2325 ---- 28.10B 23.40A 23.40A 26.20 +2.20 24.00 2330 ---- 27.60B 23.00A 23.00A 25.70 +2.10 23.60 2340 ---- 26.70B 22.20A 22.20A 24.90 +2.10 22.80 2350 ---- 25.80B 21.50A 21.50A 24.00 +2.00 22.00 2360 ---- 24.90B 20.80A 20.80A 23.20 +1.90 21.30 2370 ---- 24.10B 20.10A 20.10A 22.50 +1.90 20.60 2375 ---- 23.70B 19.80A 19.80A 22.10 +1.80 20.30 2380 ---- 23.30B 19.50A 19.50A 21.70 +1.70 20.00 2400 ---- 21.80B 18.20A 18.20A 20.40 +1.70 50 18.70 189 2425 ---- 20.10B 16.90A 16.90A 18.80 +1.50 17.30 2450 ---- 18.60B 15.60A 15.60A 17.40 +1.40 16.00 2475 ---- 17.20B 14.50A 14.50A 16.20 +1.40 14.80 2490 ---- 16.50B 13.80A 13.80A 15.50 +1.30 14.20 2500 ---- 16.00B 13.40A 13.40A 15.00 +1.20 13.80 304 2525 ---- 14.80B 12.60A 12.60A 14.00 +1.20 12.80 2550 ---- 13.80B 11.70A 11.70A 13.00 +1.10 11.90 1125 2575 ---- 12.90B 10.90A 10.90A 12.20 +1.10 11.10 2 60 3000 4.30 4.80B 4.20A 4.80B 4.60 +.30 4 4.30 1 202 OG OCT23 Gold Option CALL 1200 ---- 799.10B 771.70A 771.70A 790.10 +16.40 773.70 1225 ---- 774.20B 746.70A 746.70A 765.10 +16.40 748.70 1250 ---- 749.30B 721.60A 721.60A 740.10 +16.40 723.70 1275 ---- 724.30B 696.50A 696.50A 715.10 +16.40 698.70 1300 ---- 699.50B 671.40A 671.40A 690.10 +16.40 673.70 1325 ---- 674.50B 646.50A 646.50A 665.10 +16.40 648.70 1350 ---- 649.70B 621.30A 621.30A 640.10 +16.40 623.70 1375 ---- 624.70B 596.30A 596.30A 615.10 +16.40 598.70 1400 ---- 599.80B 571.30A 571.30A 590.10 +16.40 573.70 1410 ---- 589.80B 561.30A 589.60B 580.10 +16.40 563.70 1420 ---- 579.90B 551.30A 579.70B 570.10 +16.40 553.70 1425 ---- 574.90B 546.30A 574.70B 565.10 +16.40 548.70 1430 ---- 569.90B 541.30A 569.70B 560.10 +16.40 543.70 1440 ---- 559.90B 531.30A 559.70B 550.10 +16.40 533.70 1450 ---- 550.00B 521.20A 549.80B 540.10 +16.40 523.70 1460 ---- 540.10B 511.30A 539.90B 530.10 +16.40 513.70 1470 ---- 530.20B 501.40A 530.00B 520.10 +16.40 503.70 1475 ---- 527.70B 496.40A 527.70B 515.10 +16.40 498.70 1480 ---- 520.20B 491.40A 520.00B 510.10 +16.30 493.80 1490 ---- 510.40B 481.50A 510.20B 500.10 +16.30 483.80 1500 ---- 503.00B 471.70A 503.00B 490.20 +16.20 474.00 1505 ---- 495.60B 466.80A 495.40B 485.20 +16.10 469.10 1510 ---- 490.70B 461.90A 490.50B 480.30 +16.10 464.20 1515 ---- 485.80B 457.10A 485.60B 475.40 +16.10 459.30 1520 ---- 480.90B 452.20A 480.70B 470.40 +16.00 454.40 1525 ---- 478.40B 447.30A 478.40B 465.50 +16.00 449.50 1530 ---- 471.20B 442.50A 471.00B 460.60 +16.00 444.60 1535 ---- 466.30B 437.70A 466.10B 455.70 +15.90 439.80 1540 ---- 461.50B 432.80A 461.30B 450.90 +15.90 435.00 1545 ---- 456.70B 428.00A 456.40B 446.00 +15.90 430.10 1550 ---- 454.10B 423.10A 454.10B 441.20 +15.90 425.30 1555 ---- 447.00B 418.30A 446.80B 436.30 +15.80 420.50 1560 ---- 442.20B 413.50A 442.00B 431.50 +15.80 415.70 1565 ---- 437.40B 408.70A 437.20B 426.70 +15.80 410.90 1570 ---- 432.60B 404.00A 432.40B 421.90 +15.70 406.20 1575 ---- 430.00B 399.20A 430.00B 417.10 +15.70 401.40 1580 ---- 423.00B 394.50A 422.80B 412.30 +15.60 396.70 1585 ---- 418.20B 389.80A 418.00B 407.50 +15.60 391.90 1590 ---- 413.50B 385.10A 413.30B 402.80 +15.60 387.20 1595 ---- 408.70B 380.40A 408.50B 398.00 +15.50 382.50 1600 ---- 406.10B 375.70A 406.10B 393.30 +15.50 377.80 1605 ---- 399.30B 371.00A 399.10B 388.60 +15.40 373.20 1610 ---- 394.60B 366.30A 394.40B 383.90 +15.40 368.50 1615 ---- 390.00B 361.70A 389.80B 379.20 +15.30 363.90 1620 ---- 385.30B 357.30A 385.10B 374.50 +15.30 359.20 1625 ---- 382.60B 352.40A 382.60B 369.90 +15.30 354.60 1630 ---- 376.00B 347.80A 375.70B 365.20 +15.20 350.00 1635 ---- 371.30B 343.50A 371.10B 360.60 +15.20 345.40 1640 ---- 366.70B 338.90A 366.50B 356.00 +15.10 340.90 1645 ---- 362.10B 334.20A 361.90B 351.40 +15.10 336.30 1650 ---- 359.40B 329.60A 359.40B 346.80 +15.00 331.80 1655 ---- 353.00B 325.40A 352.80B 342.30 +15.00 327.30 1660 ---- 348.40B 320.70A 348.20B 337.70 +14.90 322.80 1665 ---- 343.90B 316.40A 343.70B 333.20 +14.90 318.30 1670 ---- 339.40B 312.00A 339.10B 328.70 +14.90 313.80 1675 ---- 336.60B 307.30A 336.60B 324.20 +14.80 309.40 1680 ---- 332.10B 303.10A 332.10B 319.70 +14.70 305.00 1685 ---- 327.60B 298.50A 327.60B 315.20 +14.60 300.60 1690 ---- 323.10B 294.30A 323.10B 310.80 +14.60 296.20 1695 ---- 318.60B 289.80A 318.60B 306.40 +14.60 291.80 1700 ---- 314.20B 285.40A 314.20B 302.00 +14.50 287.50 1705 ---- 309.80B 281.20A 309.80B 297.60 +14.40 283.20 1710 ---- 305.40B 277.00A 305.40B 293.30 +14.40 278.90 1715 ---- 301.00B 272.70A 301.00B 288.90 +14.20 274.70 1720 ---- 296.70B 268.50A 296.70B 284.60 +14.10 270.50 1725 ---- 292.30B 264.30A 292.30B 280.40 +14.10 266.30 1 1730 ---- 288.00B 260.00A 288.00B 276.10 +14.00 262.10 1735 ---- 283.80B 255.80A 283.80B 271.90 +13.90 258.00 1740 ---- 279.50B 251.70A 279.50B 267.70 +13.90 253.80 1745 ---- 275.30B 247.70A 275.30B 263.50 +13.70 249.80 1750 ---- 271.10B 243.60A 271.10B 259.40 +13.70 245.70 1755 ---- 266.90B 239.60A 266.90B 255.30 +13.60 241.70 1760 ---- 262.80B 235.70A 262.80B 251.20 +13.50 237.70 1765 ---- 258.60B 231.70A 258.60B 247.10 +13.30 233.80 1770 ---- 254.50B 227.80A 254.50B 243.10 +13.30 229.80 1775 ---- 250.50B 223.90A 250.50B 239.10 +13.10 226.00 1780 ---- 246.50B 220.10A 246.50B 235.20 +13.10 222.10 1785 ---- 242.50B 216.20A 242.50B 231.20 +12.90 218.30 1790 ---- 238.50B 212.50A 238.50B 227.30 +12.80 214.50 1795 ---- 234.60B 208.70A 234.60B 223.50 +12.70 210.80 1800 ---- 230.70B 205.00A 230.70B 219.70 +12.60 207.10 23 1805 ---- 226.80B 201.50A 226.80B 215.90 +12.40 203.50 1810 ---- 223.00B 197.80A 223.00B 212.20 +12.40 199.80 1815 ---- 219.20B 194.30A 219.20B 208.40 +12.10 196.30 1820 ---- 215.40B 190.70A 215.40B 204.80 +12.10 192.70 1825 ---- 211.70B 187.20A 211.70B 201.20 +12.00 189.20 1830 ---- 208.00B 183.80A 208.00B 197.60 +11.80 185.80 1835 ---- 204.40B 180.30A 204.40B 194.00 +11.60 182.40 1840 ---- 200.80B 177.00A 200.80B 190.50 +11.50 179.00 210 1845 ---- 197.20B 173.70A 197.20B 187.10 +11.40 175.70 1850 ---- 193.70B 170.40A 193.70B 183.70 +11.30 172.40 13 1855 ---- 190.20B 167.20A 190.20B 180.30 +11.10 169.20 1860 ---- 186.80B 164.00A 186.80B 177.00 +11.00 166.00 1865 ---- 183.40B 160.90A 183.40B 173.70 +10.90 162.80 1870 ---- 180.00B 157.80A 180.00B 170.50 +10.80 159.70 1875 ---- 176.70B 154.70A 176.70B 167.30 +10.60 156.70 1880 ---- 173.50B 151.70A 173.50B 164.10 +10.40 153.70 1885 ---- 170.30B 148.80A 170.30B 161.10 +10.40 150.70 1890 ---- 167.10B 145.90A 167.10B 158.00 +10.20 147.80 1895 ---- 163.90B 143.00A 163.90B 155.00 +10.00 145.00 1900 ---- 160.90B 139.10A 139.10A 152.10 +9.90 142.20 55 1905 ---- 157.80B 137.00A 157.80B 149.20 +9.80 139.40 1910 ---- 154.80B 134.30A 154.80B 146.30 +9.60 136.70 1915 ---- 151.90B 131.60A 151.90B 143.50 +9.50 134.00 1920 ---- 149.00B 129.00A 149.00B 140.70 +9.30 131.40 1925 ---- 146.10B 126.40A 146.10B 138.00 +9.20 128.80 101 1930 ---- 143.30B 123.90A 143.30B 135.30 +9.10 126.20 1935 ---- 140.60B 121.40A 140.60B 132.70 +9.00 123.70 1940 ---- 137.80B 119.00A 137.80B 130.10 +8.80 121.30 1945 ---- 135.20B 116.60A 135.20B 127.50 +8.60 118.90 1950 ---- 132.50B 114.20A 132.50B 125.00 +8.50 116.50 100 1955 ---- 130.00B 111.90A 130.00B 122.60 +8.40 114.20 1960 ---- 127.40B 109.70A 127.40B 120.20 +8.20 112.00 1965 ---- 124.90B 107.50A 124.90B 117.80 +8.10 109.70 1970 ---- 122.50B 105.30A 122.50B 115.50 +7.90 107.60 1975 ---- 120.10B 103.20A 120.10B 113.20 +7.80 20 105.40 601 1980 ---- 117.80B 101.10A 117.80B 111.00 +7.70 103.30 1985 ---- 115.40B 99.10A 115.40B 108.80 +7.50 101.30 1990 ---- 113.20B 97.10A 113.20B 106.70 +7.40 99.30 1995 ---- 111.00B 95.10A 111.00B 104.50 +7.20 97.30 2000 ---- 108.80B 93.20A 108.80B 102.50 +7.20 95.30 122 2005 ---- 106.70B 91.40A 106.70B 100.50 +7.00 93.50 2010 ---- 104.60B 89.60A 104.60B 98.50 +6.90 91.60 2015 ---- 102.50B 87.80A 102.50B 96.60 +6.80 89.80 2020 ---- 100.50B 86.00A 100.50B 94.70 +6.70 88.00 2025 ---- 98.50B 84.30A 98.50B 92.80 +6.50 86.30 2030 ---- 96.60B 82.70A 96.60B 91.00 +6.40 84.60 2035 ---- 94.70B 81.00A 94.70B 89.20 +6.30 82.90 2040 ---- 92.90B 79.40A 92.90B 87.50 +6.20 81.30 1 2045 ---- 91.10B 77.90A 91.10B 85.80 +6.10 79.70 2050 ---- 89.30B 76.30A 89.30B 84.10 +6.00 78.10 49 2055 ---- 87.60B 74.80A 87.60B 82.50 +5.90 76.60 2060 ---- 85.90B 73.40A 85.90B 80.90 +5.80 75.10 2065 ---- 84.30B 71.90A 84.30B 79.30 +5.70 73.60 2070 ---- 82.60B 70.50A 82.60B 77.80 +5.60 72.20 2075 ---- 81.10B 69.20A 81.10B 76.30 +5.50 70.80 2080 ---- 79.50B 67.80A 79.50B 74.80 +5.40 69.40 2085 ---- 78.00B 66.50A 66.50A 73.40 +5.30 68.10 2090 ---- 76.50B 65.30A 65.30A 72.00 +5.20 66.80 2095 ---- 75.10B 64.00A 64.00A 70.60 +5.10 65.50 2100 ---- 73.70B 62.40A 62.40A 69.30 +5.00 64.30 368 2105 ---- 72.30B 61.60A 61.60A 68.00 +5.00 63.00 2110 ---- 70.90B 60.40A 60.40A 66.70 +4.90 61.80 2115 ---- 69.60B 59.30A 59.30A 65.40 +4.70 60.70 2120 ---- 68.30B 58.20A 58.20A 64.20 +4.70 59.50 2125 ---- 67.00B 57.10A 57.10A 63.00 +4.60 58.40 2130 ---- 65.80B 56.00A 56.00A 61.90 +4.60 57.30 2135 ---- 64.60B 55.00A 55.00A 60.70 +4.50 56.20 2140 ---- 63.40B 54.00A 54.00A 59.60 +4.40 55.20 2145 ---- 62.20B 53.00A 53.00A 58.50 +4.30 54.20 2150 ---- 61.10B 52.00A 52.00A 57.40 +4.20 53.20 102 2155 ---- 60.00B 51.10A 51.10A 56.40 +4.20 52.20 2160 ---- 58.90B 50.10A 50.10A 55.30 +4.10 51.20 2 2165 ---- 57.90B 49.20A 49.20A 54.30 +4.00 50.30 2170 ---- 56.80B 48.30A 48.30A 53.40 +4.00 49.40 2175 ---- 55.80B 47.50A 47.50A 52.40 +3.90 48.50 2180 ---- 54.80B 46.60A 46.60A 51.50 +3.90 47.60 2185 ---- 53.80B 45.80A 45.80A 50.60 +3.80 46.80 26 2190 ---- 52.90B 45.00A 45.00A 49.70 +3.80 45.90 2195 ---- 52.00B 44.20A 44.20A 48.80 +3.70 45.10 2200 ---- 51.00B 43.40A 43.40A 47.90 +3.60 44.30 164 2205 ---- 50.10B 42.60A 42.60A 47.10 +3.50 43.60 2210 ---- 49.30B 41.90A 41.90A 46.30 +3.50 42.80 2215 ---- 48.40B 41.20A 41.20A 45.50 +3.50 42.00 2220 ---- 47.60B 40.50A 40.50A 44.70 +3.40 41.30 2225 ---- 46.80B 39.80A 39.80A 43.90 +3.30 40.60 2230 ---- 46.00B 39.10A 39.10A 43.20 +3.30 39.90 2235 ---- 45.20B 38.40A 38.40A 42.40 +3.20 39.20 2240 ---- 44.40B 37.80A 37.80A 41.70 +3.10 38.60 2245 ---- 43.60B 37.10A 37.10A 41.00 +3.10 37.90 2250 ---- 42.90B 36.50A 36.50A 40.30 +3.00 37.30 2255 ---- 42.20B 35.90A 35.90A 39.60 +3.00 36.60 2260 ---- 41.50B 35.30A 35.30A 39.00 +3.00 36.00 420 2265 ---- 40.80B 34.70A 34.70A 38.30 +2.90 35.40 2270 ---- 40.10B 34.10A 34.10A 37.70 +2.90 34.80 2275 ---- 39.40B 33.60A 33.60A 37.10 +2.80 34.30 2280 ---- 38.80B 33.00A 33.00A 36.50 +2.80 33.70 2290 ---- 37.50B 31.90A 31.90A 35.30 +2.70 32.60 2300 ---- 36.30B 30.90A 30.90A 34.20 +2.60 31.60 30 2310 ---- 35.10B 29.90A 29.90A 33.10 +2.50 30.60 2320 ---- 34.00B 29.00A 29.00A 32.10 +2.50 29.60 2325 ---- 33.50B 28.50A 28.50A 31.60 +2.50 29.10 75 2330 ---- 33.00B 28.10A 28.10A 31.10 +2.40 28.70 11 2340 ---- 31.90B 27.20A 27.20A 30.10 +2.30 27.80 2350 ---- 31.00B 26.40A 26.40A 29.20 +2.30 26.90 5 2360 ---- 30.00B 25.60A 25.60A 28.30 +2.20 26.10 2370 ---- 29.10B 24.90A 24.90A 27.50 +2.20 25.30 2375 ---- 28.60B 24.50A 24.50A 27.00 +2.00 25.00 1 2380 ---- 28.20B 24.10A 24.10A 26.60 +2.00 24.60 2400 ---- 26.60B 22.70A 22.70A 25.10 +1.90 23.20 45 37 2425 ---- 24.70B 21.20A 21.20A 23.30 +1.80 21.50 2450 ---- 23.00B 19.70A 19.70A 21.70 +1.70 20.00 25 2475 ---- 21.40B 18.40A 18.40A 20.30 +1.60 18.70 2500 19.00 20.00B 17.20A 18.80A 18.90 +1.40 1 17.50 29 2525 ---- 18.60B 16.10A 16.10A 17.70 +1.40 16.30 25 2550 17.20 17.40B 15.10A 17.30B 16.60 +1.30 5 15.30 6 2575 ---- 16.40B 14.20A 14.20A 15.50 +1.20 14.30 162 2650 13.00 13.60B 11.80A 12.90A 12.90 +1.00 1 11.90 113 3000 ---- 6.60B ---- 6.60B 6.30 +.40 5.90 2 OG NOV23 Gold Option CALL 1225 ---- 789.30B 764.50A 764.50A 781.40 +15.80 765.60 1250 ---- 764.50B 739.40A 739.40A 756.40 +15.80 740.60 1275 ---- 739.50B 714.40A 714.40A 731.40 +15.80 715.60 1300 ---- 714.70B 689.30A 689.30A 706.40 +15.80 690.60 1325 ---- 689.70B 664.30A 664.30A 681.40 +15.80 665.60 1350 ---- 664.80B 639.10A 639.10A 656.40 +15.80 640.60 1375 ---- 639.90B 614.20A 614.20A 631.40 +15.80 615.60 1400 ---- 615.10B 589.00A 589.00A 606.40 +15.80 590.60 1420 ---- 595.00B 569.10A 569.10A 586.40 +15.80 570.60 1425 ---- 590.10B 564.10A 564.10A 581.40 +15.80 565.60 1430 ---- 585.10B 559.10A 559.10A 576.40 +15.80 560.60 1440 ---- 575.10B 549.20A 549.20A 566.40 +15.80 550.60 1450 ---- 568.70B 539.10A 539.10A 556.40 +15.80 540.60 1460 ---- 555.30B 529.20A 529.20A 546.40 +15.80 530.60 1470 ---- 545.50B 519.30A 519.30A 536.40 +15.80 520.60 1475 ---- 543.80B 514.30A 514.30A 531.40 +15.70 515.70 1480 ---- 535.50B 509.40A 509.40A 526.40 +15.70 510.70 1490 ---- 525.60B 499.50A 499.50A 516.50 +15.60 500.90 1500 ---- 519.20B 489.60A 489.60A 506.60 +15.60 491.00 1510 ---- 506.10B 480.00A 480.00A 496.70 +15.50 481.20 1515 ---- 501.20B 475.10A 475.10A 491.80 +15.40 476.40 1520 ---- 496.30B 470.30A 470.30A 486.90 +15.40 471.50 1525 ---- 494.70B 465.40A 465.40A 482.00 +15.40 466.60 1530 ---- 486.60B 460.50A 460.50A 477.10 +15.30 461.80 1535 ---- 481.80B 455.70A 455.70A 472.30 +15.30 457.00 1540 ---- 477.00B 450.80A 450.80A 467.40 +15.30 452.10 1545 ---- 472.20B 446.00A 446.00A 462.60 +15.30 447.30 1550 ---- 470.40B 441.10A 441.10A 457.70 +15.20 442.50 1555 ---- 462.50B 436.40A 436.40A 452.90 +15.10 437.80 1560 ---- 457.70B 431.70A 431.70A 448.10 +15.10 433.00 1565 ---- 452.90B 426.90A 426.90A 443.30 +15.10 428.20 1570 ---- 448.10B 422.20A 422.20A 438.50 +15.00 423.50 1575 ---- 446.40B 417.50A 417.50A 433.70 +15.00 418.70 1580 ---- 438.60B 412.80A 412.80A 429.00 +15.00 414.00 1585 ---- 433.90B 408.10A 408.10A 424.20 +14.90 409.30 1590 ---- 429.20B 403.40A 403.40A 419.50 +14.90 404.60 1595 ---- 424.50B 398.70A 398.70A 414.80 +14.90 399.90 1600 ---- 422.70B 393.90A 393.90A 410.10 +14.80 395.30 1605 ---- 415.10B 389.30A 389.30A 405.40 +14.80 390.60 1610 ---- 410.50B 384.70A 384.70A 400.70 +14.70 386.00 1615 ---- 405.80B 380.10A 380.10A 396.00 +14.70 381.30 1620 ---- 401.10B 375.50A 375.50A 391.40 +14.70 376.70 1625 ---- 399.30B 370.90A 370.90A 386.70 +14.60 372.10 1630 ---- 391.90B 366.30A 391.60B 382.10 +14.60 367.50 1635 ---- 387.30B 361.80A 361.80A 377.50 +14.50 363.00 1640 ---- 382.70B 357.30A 382.40B 372.90 +14.50 358.40 1645 ---- 378.10B 352.80A 377.90B 368.30 +14.40 353.90 1650 ---- 376.20B 348.20A 376.20B 363.80 +14.40 349.40 1655 ---- 369.00B 343.80A 368.80B 359.20 +14.30 344.90 1660 ---- 364.50B 339.30A 364.30B 354.70 +14.30 340.40 1665 ---- 360.00B 334.80A 359.80B 350.20 +14.20 336.00 1670 ---- 355.60B 330.40A 355.60B 345.70 +14.20 331.50 1675 ---- 353.50B 326.00A 353.50B 341.30 +14.20 327.10 1680 ---- 349.00B 321.60A 349.00B 336.80 +14.10 322.70 1685 ---- 344.50B 317.20A 344.50B 332.40 +14.10 318.30 1690 ---- 340.00B 312.90A 340.00B 328.00 +14.00 314.00 1695 ---- 335.60B 308.60A 335.60B 323.60 +14.00 309.60 1700 ---- 331.20B 304.20A 331.20B 319.20 +13.90 305.30 1705 ---- 326.80B 300.00A 326.80B 314.90 +13.80 301.10 1710 ---- 322.40B 295.70A 322.40B 310.60 +13.80 296.80 3 1715 ---- 318.10B 291.50A 318.10B 306.30 +13.70 292.60 1720 ---- 313.80B 287.30A 313.80B 302.00 +13.60 288.40 1725 ---- 309.40B 283.10A 309.40B 297.70 +13.50 284.20 1730 ---- 305.20B 279.00A 305.20B 293.50 +13.50 280.00 1735 ---- 300.90B 274.80A 300.90B 289.30 +13.40 275.90 1740 ---- 296.70B 270.50A 296.70B 285.10 +13.30 271.80 1745 ---- 292.50B 266.40A 292.50B 281.00 +13.30 267.70 1750 ---- 288.30B 262.30A 288.30B 276.80 +13.10 263.70 1755 ---- 284.10B 258.40A 284.10B 272.70 +13.00 259.70 1760 ---- 280.00B 254.40A 280.00B 268.70 +13.00 255.70 1765 ---- 275.90B 250.50A 275.90B 264.60 +12.80 251.80 1770 ---- 271.80B 246.60A 271.80B 260.60 +12.80 247.80 1775 ---- 267.70B 242.70A 267.70B 256.70 +12.70 244.00 1780 ---- 263.70B 238.80A 263.70B 252.70 +12.60 240.10 1785 ---- 259.70B 235.00A 259.70B 248.80 +12.50 236.30 1790 243.50 255.80B 231.20A 255.80B 244.90 +12.40 1 232.50 1795 ---- 251.80B 227.50A 251.80B 241.00 +12.20 228.80 1800 ---- 248.00B 223.70A 248.00B 237.20 +12.10 225.10 1805 ---- 244.10B 220.10A 244.10B 233.40 +12.00 221.40 1810 ---- 240.30B 216.50A 240.30B 229.70 +11.90 217.80 1815 ---- 236.50B 212.90A 236.50B 226.00 +11.80 214.20 1820 ---- 232.70B 209.40A 232.70B 222.30 +11.70 210.60 1825 ---- 229.00B 205.80A 229.00B 218.70 +11.60 207.10 1830 ---- 225.30B 202.30A 225.30B 215.10 +11.50 203.60 1835 ---- 221.60B 198.80A 221.60B 211.50 +11.40 200.10 1840 ---- 218.00B 195.40A 195.40A 208.00 +11.30 196.70 1845 ---- 214.40B 192.10A 192.10A 204.50 +11.10 193.40 1850 ---- 210.90B 188.60A 188.60A 201.00 +10.90 190.10 1855 ---- 207.40B 185.50A 185.50A 197.60 +10.80 186.80 1860 ---- 203.90B 182.20A 182.20A 194.20 +10.70 183.50 1865 ---- 200.50B 179.10A 179.10A 190.90 +10.60 180.30 1870 ---- 197.10B 175.90A 175.90A 187.60 +10.40 177.20 1875 ---- 193.70B 172.80A 172.80A 184.40 +10.30 174.10 1880 ---- 190.40B 169.80A 169.80A 181.20 +10.20 171.00 1885 ---- 187.20B 166.80A 166.80A 178.00 +10.00 168.00 1890 ---- 184.00B 163.80A 163.80A 174.90 +9.90 165.00 1895 ---- 180.80B 160.90A 160.90A 171.80 +9.80 162.00 1900 ---- 177.60B 157.90A 157.90A 168.80 +9.70 159.10 301 1905 ---- 174.50B 155.10A 155.10A 165.80 +9.50 156.30 1910 ---- 171.50B 152.30A 152.30A 162.90 +9.40 153.50 1915 ---- 168.50B 149.60A 149.60A 160.00 +9.30 150.70 1920 ---- 165.50B 146.00A 146.00A 157.20 +9.20 148.00 1925 ---- 162.60B 143.30A 143.30A 154.40 +9.10 145.30 1930 ---- 159.70B 140.70A 159.70B 151.60 +8.90 142.70 1935 ---- 156.90B 138.10A 138.10A 148.90 +8.80 140.10 1940 ---- 154.10B 135.50A 135.50A 146.20 +8.60 137.60 1945 ---- 151.40B 133.00A 133.00A 143.60 +8.50 135.10 1950 ---- 148.70B 130.50A 148.70B 141.00 +8.40 132.60 1955 ---- 146.00B 128.20A 128.20A 138.50 +8.30 130.20 1960 ---- 143.40B 125.80A 125.80A 136.00 +8.20 127.80 1965 ---- 140.80B 123.50A 123.50A 133.50 +8.00 125.50 1970 ---- 138.30B 121.20A 121.20A 131.10 +7.90 123.20 1975 ---- 135.80B 118.90A 118.90A 128.70 +7.80 120.90 1980 ---- 133.30B 116.80A 116.80A 126.40 +7.70 118.70 6 1985 ---- 130.90B 114.60A 114.60A 124.10 +7.50 116.60 1990 ---- 128.60B 112.50A 112.50A 121.90 +7.40 114.50 1995 ---- 126.30B 110.40A 110.40A 119.70 +7.30 112.40 2000 ---- 124.00B 108.30A 108.30A 117.50 +7.20 110.30 2 2005 ---- 121.80B 106.40A 106.40A 115.40 +7.10 108.30 2010 ---- 119.60B 104.40A 104.40A 113.30 +7.00 106.30 2015 ---- 117.40B 102.50A 102.50A 111.30 +6.90 104.40 2020 ---- 115.30B 100.70A 100.70A 109.30 +6.80 102.50 2025 ---- 113.20B 98.80A 98.80A 107.30 +6.60 100.70 2030 ---- 111.20B 97.10A 97.10A 105.40 +6.60 98.80 2035 ---- 109.20B 95.30A 95.30A 103.50 +6.40 97.10 2040 ---- 107.20B 93.60A 93.60A 101.70 +6.40 95.30 2045 ---- 105.30B 91.90A 91.90A 99.90 +6.30 93.60 2050 ---- 103.40B 90.20A 90.20A 98.10 +6.20 91.90 2055 ---- 101.60B 88.60A 88.60A 96.30 +6.00 90.30 2060 ---- 99.80B 87.00A 87.00A 94.60 +5.90 88.70 2065 ---- 98.00B 85.40A 85.40A 93.00 +5.90 87.10 2070 ---- 96.30B 83.90A 83.90A 91.30 +5.80 85.50 2075 ---- 94.60B 82.40A 82.40A 89.70 +5.70 84.00 2080 ---- 92.90B 80.90A 80.90A 88.10 +5.60 82.50 2085 ---- 91.30B 79.50A 79.50A 86.60 +5.50 81.10 2090 ---- 89.70B 78.10A 78.10A 85.10 +5.50 79.60 2095 ---- 88.10B 76.70A 76.70A 83.60 +5.40 78.20 2100 ---- 86.60B 75.40A 75.40A 82.20 +5.30 76.90 2105 ---- 85.10B 74.10A 74.10A 80.70 +5.20 75.50 2110 ---- 83.60B 72.80A 72.80A 79.30 +5.10 74.20 2115 ---- 82.20B 71.60A 71.60A 78.00 +5.10 72.90 2120 ---- 80.80B 70.30A 70.30A 76.60 +5.00 71.60 2125 ---- 79.40B 69.10A 69.10A 75.30 +4.90 70.40 2130 ---- 78.00B 68.00A 68.00A 74.00 +4.80 69.20 2135 ---- 76.70B 66.80A 66.80A 72.80 +4.80 68.00 2140 ---- 75.40B 65.70A 65.70A 71.60 +4.70 66.90 2145 ---- 74.10B 64.60A 64.60A 70.40 +4.70 65.70 2150 ---- 72.90B 63.50A 63.50A 69.20 +4.60 64.60 2155 ---- 71.70B 62.50A 62.50A 68.00 +4.50 63.50 2160 ---- 70.50B 61.40A 61.40A 66.90 +4.50 62.40 2165 ---- 69.30B 60.40A 60.40A 65.80 +4.40 61.40 2170 ---- 68.20B 59.40A 59.40A 64.70 +4.30 60.40 2175 ---- 67.00B 58.40A 58.40A 63.60 +4.20 59.40 2180 ---- 65.90B 57.50A 57.50A 62.60 +4.20 58.40 2185 ---- 64.90B 56.50A 56.50A 61.60 +4.20 57.40 2190 ---- 63.90B 55.60A 55.60A 60.60 +4.10 56.50 2195 ---- 62.80B 54.70A 54.70A 59.60 +4.10 55.50 2200 ---- 61.80B 53.70A 53.70A 58.60 +4.00 54.60 750 2205 ---- 60.80B 52.90A 52.90A 57.70 +4.00 53.70 2210 ---- 59.80B 52.00A 52.00A 56.80 +3.90 52.90 2215 ---- 58.90B 51.20A 51.20A 55.80 +3.80 52.00 2220 ---- 58.00B 50.30A 50.30A 55.00 +3.80 51.20 2225 ---- 57.00B 49.50A 49.50A 54.10 +3.70 50.40 2230 ---- 56.10B 48.80A 48.80A 53.20 +3.70 49.50 2235 ---- 55.20B 48.00A 48.00A 52.40 +3.60 48.80 2240 ---- 54.40B 47.20A 47.20A 51.60 +3.60 48.00 2245 ---- 53.50B 46.50A 46.50A 50.80 +3.60 47.20 2250 ---- 52.70B 45.70A 45.70A 50.00 +3.50 46.50 300 2255 ---- 51.90B 45.10A 45.10A 49.20 +3.40 45.80 2260 ---- 51.10B 44.40A 44.40A 48.50 +3.50 45.00 2265 ---- 50.30B 43.70A 43.70A 47.70 +3.40 44.30 2270 ---- 49.50B 43.00A 43.00A 47.00 +3.30 43.70 2275 ---- 48.80B 42.40A 42.40A 46.30 +3.30 43.00 2280 ---- 48.00B 41.80A 41.80A 45.60 +3.30 42.30 2285 ---- 47.30B 41.10A 41.10A 44.90 +3.20 41.70 2290 ---- 46.60B 40.50A 40.50A 44.20 +3.10 41.10 2300 43.00 45.20B 38.70A 42.50A 42.90 +3.10 11 39.80 214 2310 ---- 43.90B 38.20A 38.20A 41.70 +3.10 38.60 2320 ---- 42.60B 37.10A 37.10A 40.50 +3.00 37.50 2325 ---- 42.00B 36.60A 36.60A 39.90 +2.90 37.00 2330 ---- 41.40B 36.00A 36.00A 39.30 +2.90 36.40 2340 ---- 40.20B 35.00A 35.00A 38.20 +2.80 35.40 2350 ---- 39.00B 34.00A 34.00A 37.10 +2.70 34.40 2360 ---- 37.90B 33.10A 33.10A 36.10 +2.70 33.40 2370 ---- 36.90B 32.20A 32.20A 35.10 +2.60 32.50 2375 ---- 36.30B 31.70A 31.70A 34.60 +2.60 32.00 2380 ---- 35.80B 31.30A 31.30A 34.10 +2.50 31.60 2400 ---- 33.90B 29.60A 29.60A 32.30 +2.40 29.90 1 2425 ---- 31.70B 27.80A 27.80A 30.20 +2.30 27.90 2450 ---- 29.60B 26.00A 26.00A 28.30 +2.20 26.10 2475 ---- 27.70B 24.40A 24.40A 26.50 +2.00 24.50 2500 ---- 26.00B 22.60A 22.60A 24.90 +1.90 23.00 2525 ---- 24.40B ---- 24.40B 23.40 +1.80 21.60 2550 ---- 23.00B ---- 23.00B 22.10 +1.80 20.30 2575 ---- 21.60B ---- 21.60B 20.80 +1.60 19.20 2800 ---- 13.20B ---- 13.20B 12.80 +.90 11.90 OG DEC23 Gold Option CALL 1000 ---- 1011.70B ---- 1011.00B 1006.40 +15.80 990.60 1025 ---- 986.70B ---- 986.00B 981.40 +15.80 965.60 1050 ---- 961.90B ---- 961.30B 956.40 +15.80 940.60 1075 ---- 936.90B ---- 936.20B 931.40 +15.80 915.60 1080 ---- 931.90B ---- 931.20B 926.40 +15.80 910.60 1090 ---- 922.00B ---- 921.30B 916.40 +15.80 900.60 1100 ---- 912.10B ---- 911.50B 906.40 +15.80 890.60 1110 ---- 902.00B ---- 901.40B 896.40 +15.80 880.60 1120 ---- 892.10B ---- 891.40B 886.40 +15.80 870.60 1125 ---- 887.20B ---- 886.40B 881.40 +15.80 865.60 1130 ---- 882.10B ---- 881.30B 876.40 +15.80 860.60 1140 ---- 872.10B ---- 871.50B 866.40 +15.80 850.60 1150 ---- 862.30B ---- 861.70B 856.40 +15.80 840.60 1160 ---- 852.20B ---- 851.60B 846.40 +15.80 830.60 1170 ---- 842.30B ---- 841.60B 836.40 +15.80 820.60 1175 ---- 837.30B ---- 836.60B 831.40 +15.80 815.60 1180 ---- 832.30B ---- 831.70B 826.40 +15.80 810.60 1185 ---- 827.40B ---- 826.70B 821.40 +15.80 805.60 1190 ---- 822.40B ---- 821.70B 816.40 +15.80 800.60 1195 ---- 817.40B ---- 816.70B 811.40 +15.80 795.60 1200 ---- 812.60B ---- 811.90B 806.40 +15.80 790.60 1205 ---- 807.40B ---- 806.80B 801.40 +15.80 785.60 1210 ---- 802.40B ---- 801.80B 796.40 +15.80 780.60 1215 ---- 797.50B ---- 796.80B 791.40 +15.80 775.60 1220 ---- 792.50B ---- 791.80B 786.40 +15.80 770.60 1225 ---- 787.50B ---- 786.80B 781.40 +15.80 765.60 1230 ---- 782.50B ---- 781.90B 776.40 +15.80 760.60 1235 ---- 777.50B ---- 776.90B 771.40 +15.80 755.60 1240 ---- 772.60B ---- 771.90B 766.40 +15.80 750.60 1245 ---- 767.60B ---- 766.90B 761.40 +15.80 745.60 1250 ---- 762.80B ---- 762.10B 756.40 +15.80 740.60 1255 ---- 757.60B ---- 757.00B 751.40 +15.80 735.60 1260 ---- 752.70B ---- 752.00B 746.40 +15.80 730.60 1265 ---- 747.70B ---- 747.00B 741.40 +15.80 725.60 1270 ---- 742.70B ---- 742.00B 736.40 +15.80 720.60 1275 ---- 737.70B ---- 737.10B 731.40 +15.80 715.60 1280 ---- 732.80B ---- 732.10B 726.40 +15.80 710.60 1285 ---- 727.80B ---- 727.10B 721.40 +15.80 705.60 1290 ---- 722.80B ---- 722.20B 716.40 +15.80 700.60 1295 ---- 717.80B ---- 717.20B 711.40 +15.80 695.60 1300 ---- 713.00B ---- 712.30B 706.40 +15.80 690.60 1305 ---- 707.80B ---- 707.30B 701.40 +15.80 685.60 1310 ---- 702.90B ---- 702.20B 696.40 +15.80 680.60 1315 ---- 697.90B ---- 697.20B 691.40 +15.80 675.60 1320 ---- 692.90B ---- 692.20B 686.40 +15.80 670.60 1325 ---- 687.90B ---- 687.40B 681.40 +15.80 665.60 1330 ---- 682.90B ---- 682.40B 676.40 +15.80 660.60 1335 ---- 678.00B ---- 677.30B 671.40 +15.80 655.60 1340 ---- 673.00B ---- 672.30B 666.40 +15.80 650.60 1345 ---- 668.00B ---- 667.40B 661.40 +15.80 645.60 1350 ---- 663.20B ---- 662.70B 656.40 +15.80 640.60 1355 ---- 658.10B ---- 657.40B 651.40 +15.80 635.60 1360 ---- 653.10B ---- 652.60B 646.40 +15.80 630.60 1365 ---- 648.20B ---- 647.50B 641.40 +15.80 625.60 1370 ---- 643.20B ---- 642.50B 636.40 +15.80 620.60 1375 ---- 638.20B ---- 637.50B 631.40 +15.80 615.60 1380 ---- 633.20B ---- 632.50B 626.40 +15.80 610.60 1385 ---- 628.20B ---- 627.50B 621.40 +15.80 605.60 1390 ---- 623.20B ---- 622.60B 616.40 +15.80 600.60 1395 ---- 618.20B ---- 617.70B 611.40 +15.80 595.60 1400 ---- 613.40B ---- 612.70B 606.40 +15.80 590.60 1405 ---- 608.30B ---- 607.60B 601.40 +15.80 585.60 1410 ---- 603.30B ---- 602.80B 596.40 +15.80 580.60 1415 ---- 598.30B ---- 597.80B 591.40 +15.80 575.60 1420 ---- 593.40B ---- 592.70B 586.40 +15.80 570.60 1425 ---- 588.40B ---- 587.90B 581.40 +15.80 565.60 1430 ---- 583.50B ---- 582.80B 576.40 +15.80 560.60 1435 ---- 578.60B ---- 578.00B 571.40 +15.80 555.60 1440 ---- 573.60B ---- 573.00B 566.40 +15.80 550.60 1445 ---- 568.70B ---- 568.00B 561.40 +15.80 545.60 1450 ---- 568.80B ---- 568.80B 556.40 +15.80 540.60 1455 ---- 558.70B ---- 558.20B 551.40 +15.70 535.70 1460 ---- 553.70B ---- 553.20B 546.40 +15.70 530.70 1465 ---- 548.80B ---- 548.10B 541.40 +15.70 525.70 1470 ---- 543.80B ---- 543.30B 536.50 +15.70 520.80 1475 ---- 544.00B ---- 544.00B 531.50 +15.60 515.90 1480 ---- 534.10B ---- 533.80B 526.50 +15.50 511.00 1485 ---- 529.20B ---- 528.90B 521.60 +15.50 506.10 1490 ---- 524.30B ---- 523.70B 516.70 +15.50 501.20 1495 ---- 519.40B ---- 518.80B 511.70 +15.40 496.30 1500 ---- 519.50B ---- 519.50B 506.80 +15.40 491.40 1505 ---- 509.70B ---- 509.00B 501.90 +15.30 486.60 1510 ---- 504.90B ---- 504.30B 497.10 +15.40 481.70 1515 ---- 500.10B ---- 499.50B 492.20 +15.30 476.90 1520 ---- 495.30B ---- 495.00B 487.30 +15.20 472.10 1525 ---- 495.10B ---- 495.10B 482.50 +15.20 467.30 1530 ---- 485.60B ---- 485.30B 477.60 +15.10 462.50 1535 ---- 480.70B ---- 480.00B 472.80 +15.10 457.70 1540 ---- 476.00B ---- 475.70B 468.00 +15.10 452.90 1545 ---- 471.20B ---- 470.90B 463.20 +15.10 448.10 1550 ---- 471.10B ---- 471.10B 458.40 +15.00 443.40 1555 ---- 461.60B ---- 461.00B 453.60 +15.00 438.60 1560 ---- 456.90B ---- 456.60B 448.90 +15.00 433.90 1565 ---- 452.20B ---- 451.90B 444.10 +14.90 429.20 1570 ---- 447.50B ---- 447.20B 439.40 +14.90 424.50 1575 ---- 447.30B ---- 447.30B 434.60 +14.80 419.80 1580 ---- 437.80B ---- 437.50B 429.90 +14.80 415.10 1585 ---- 433.40B ---- 432.80B 425.20 +14.70 410.50 1590 ---- 428.80B ---- 428.50B 420.60 +14.80 405.80 1595 ---- 424.10B ---- 423.80B 415.90 +14.70 401.20 1600 ---- 423.80B ---- 423.80B 411.30 +14.70 396.60 95 1605 ---- 414.80B ---- 414.50B 406.60 +14.60 392.00 1610 ---- 410.20B ---- 409.90B 402.00 +14.60 387.40 1615 ---- 405.60B ---- 405.30B 397.40 +14.60 382.80 1620 ---- 401.00B ---- 400.70B 392.80 +14.50 378.30 1625 ---- 400.70B ---- 400.70B 388.20 +14.50 373.70 50 1630 ---- 391.90B ---- 391.60B 383.70 +14.50 369.20 1635 ---- 387.40B ---- 387.10B 379.10 +14.40 364.70 1640 ---- 382.80B ---- 382.20B 374.60 +14.40 360.20 1645 ---- 378.40B ---- 378.10B 370.10 +14.30 355.80 1650 ---- 377.90B ---- 377.90B 365.60 +14.30 351.30 100 1655 ---- 373.10B ---- 373.10B 361.10 +14.20 346.90 1660 ---- 368.90B ---- 368.90B 356.70 +14.20 342.50 1665 ---- 364.40B ---- 364.40B 352.30 +14.20 338.10 1670 ---- 360.00B ---- 360.00B 347.90 +14.20 333.70 1675 ---- 355.50B ---- 355.50B 343.50 +14.10 329.40 1680 ---- 351.10B ---- 351.10B 339.10 +14.10 325.00 1685 ---- 346.70B ---- 346.70B 334.70 +14.00 320.70 1690 ---- 342.30B ---- 342.30B 330.40 +13.90 316.50 1695 ---- 338.00B ---- 338.00B 326.10 +13.90 312.20 1700 ---- 333.60B ---- 333.60B 321.80 +13.80 308.00 265 1705 ---- 329.30B ---- 329.30B 317.50 +13.70 303.80 1710 ---- 325.00B ---- 325.00B 313.30 +13.70 299.60 1715 ---- 320.70B ---- 320.70B 309.10 +13.60 295.50 1720 ---- 316.50B ---- 316.50B 304.90 +13.60 291.30 1725 ---- 312.30B ---- 312.30B 300.70 +13.40 287.30 2 1730 ---- 308.10B ---- 308.10B 296.60 +13.40 283.20 1735 ---- 303.90B ---- 303.90B 292.40 +13.20 279.20 1740 ---- 299.70B ---- 299.70B 288.30 +13.10 275.20 1745 ---- 295.60B ---- 295.60B 284.30 +13.10 271.20 1750 ---- 291.50B ---- 291.50B 280.20 +13.00 267.20 550 1755 ---- 287.40B ---- 287.40B 276.20 +12.90 263.30 1760 ---- 283.40B ---- 283.40B 272.20 +12.80 259.40 1765 ---- 279.40B ---- 279.40B 268.30 +12.70 255.60 1770 ---- 275.40B ---- 275.40B 264.40 +12.60 251.80 1775 ---- 271.40B ---- 271.40B 260.50 +12.50 248.00 126 1780 ---- 267.50B ---- 267.50B 256.60 +12.40 244.20 1785 251.30 263.60B 251.30 263.60B 252.80 +12.30 1 240.50 1790 ---- 259.70B ---- 259.70B 249.00 +12.20 236.80 1795 ---- 255.90B ---- 255.90B 245.20 +12.00 233.20 1800 ---- 252.10B ---- 252.10B 241.50 +11.90 28 229.60 6853 1805 ---- 248.30B ---- 248.30B 237.80 +11.80 226.00 1810 ---- 244.60B ---- 244.60B 234.10 +11.60 222.50 1815 ---- 240.90B ---- 240.90B 230.50 +11.60 218.90 1820 ---- 237.20B ---- 237.20B 226.90 +11.40 215.50 1825 ---- 233.60B ---- 233.60B 223.40 +11.40 212.00 1830 ---- 229.90B ---- 229.90B 219.80 +11.20 208.60 1835 ---- 226.40B ---- 226.40B 216.40 +11.10 205.30 1 1840 ---- 222.90B ---- 222.90B 212.90 +10.90 202.00 1 1845 ---- 219.40B ---- 219.40B 209.50 +10.80 198.70 1850 ---- 215.90B 192.50A 192.50A 206.20 +10.80 195.40 1075 1855 ---- 212.50B ---- 212.50B 202.90 +10.70 192.20 1860 ---- 209.10B ---- 209.10B 199.60 +10.50 189.10 75 1865 ---- 205.80B ---- 205.80B 196.30 +10.40 185.90 1870 ---- 202.50B ---- 202.50B 193.10 +10.20 182.90 100 1875 ---- 199.20B ---- 199.20B 190.00 +10.20 179.80 670 1880 ---- 196.00B ---- 196.00B 186.80 +10.00 176.80 130 1885 ---- 192.80B ---- 192.80B 183.80 +9.90 173.90 1890 ---- 189.60B 168.20A 168.20A 180.70 +9.70 171.00 1 1895 ---- 186.50B ---- 186.50B 177.70 +9.60 168.10 1900 ---- 183.50B 162.50A 162.50A 174.80 +9.60 5 165.20 1307 1905 ---- 180.50B 159.70A 159.70A 171.90 +9.40 162.50 10 1910 ---- 177.50B ---- 177.50B 169.00 +9.30 159.70 1915 ---- 174.50B ---- 174.50B 166.20 +9.20 157.00 1920 ---- 171.70B 153.30A 153.30A 163.40 +9.10 154.30 1925 ---- 168.80B 150.70A 150.70A 160.70 +9.00 151.70 101 1930 ---- 166.00B 148.10A 148.10A 158.00 +8.90 149.10 1935 ---- 163.20B 145.50A 145.50A 155.30 +8.70 146.60 1940 ---- 160.50B 141.50A 141.50A 152.70 +8.60 144.10 1 1945 ---- 157.80B 140.60A 140.60A 150.10 +8.40 141.70 1950 141.40 155.20B 136.60A 140.20A 147.60 +8.40 3 139.20 10039 1955 ---- 152.50B 135.80A 135.80A 145.10 +8.20 136.90 1960 ---- 150.00B 133.40A 133.40A 142.60 +8.10 134.50 1965 ---- 147.50B 131.10A 131.10A 140.20 +8.00 132.20 1970 ---- 145.00B 128.90A 128.90A 137.90 +7.90 130.00 1975 ---- 142.50B 126.70A 126.70A 135.50 +7.80 127.70 160 1980 ---- 140.10B 124.50A 124.50A 133.20 +7.70 125.50 1985 ---- 137.80B 122.40A 122.40A 131.00 +7.60 123.40 1990 ---- 135.40B 120.30A 120.30A 128.80 +7.50 121.30 1995 ---- 133.10B 118.20A 118.20A 126.60 +7.40 119.20 1 2000 ---- 130.90B 116.10A 116.10A 124.50 +7.30 93 117.20 1 2398 2005 ---- 128.70B 114.20A 114.20A 122.40 +7.20 115.20 2010 ---- 126.50B 112.30A 112.30A 120.30 +7.10 113.20 2015 ---- 124.40B 110.40A 110.40A 118.30 +7.00 111.30 2020 ---- 122.30B 108.60A 108.60A 116.30 +6.90 109.40 2025 ---- 120.30B 106.80A 106.80A 114.40 +6.90 107.50 2030 ---- 118.20B 105.00A 105.00A 112.50 +6.80 105.70 2035 ---- 116.30B 103.20A 103.20A 110.60 +6.70 103.90 2040 ---- 114.30B 101.50A 101.50A 108.70 +6.60 102.10 2045 ---- 112.40B 99.80A 99.80A 106.90 +6.50 100.40 2050 103.60 110.50B 96.60A 110.50B 105.20 +6.50 6 98.70 287 2055 ---- 108.70B 96.50A 96.50A 103.40 +6.40 97.00 2060 ---- 106.90B 94.90A 94.90A 101.70 +6.30 95.40 2065 ---- 105.20B 93.30A 93.30A 100.00 +6.20 93.80 2070 ---- 103.40B 91.80A 91.80A 98.40 +6.20 92.20 2075 ---- 101.70B 90.30A 90.30A 96.80 +6.10 90.70 80 2080 ---- 100.10B 88.80A 88.80A 95.20 +6.00 89.20 2085 ---- 98.40B 87.40A 87.40A 93.70 +6.00 87.70 2090 ---- 96.80B 85.90A 85.90A 92.10 +5.90 86.20 2095 ---- 95.20B 84.60A 84.60A 90.60 +5.80 84.80 2100 ---- 93.70B 81.80A 81.80A 89.20 +5.80 53 83.40 9711 2105 ---- 92.20B 81.90A 81.90A 87.70 +5.60 82.10 2110 ---- 90.70B 80.60A 80.60A 86.30 +5.60 80.70 100 2115 ---- 89.30B 79.30A 79.30A 85.00 +5.60 79.40 2120 ---- 87.80B 78.10A 78.10A 83.60 +5.40 78.20 2125 ---- 86.40B 76.80A 76.80A 82.30 +5.40 76.90 1 2130 ---- 85.10B 75.60A 75.60A 81.00 +5.30 75.70 2135 ---- 83.70B ---- 83.70B 79.70 +5.20 74.50 2140 ---- 82.40B ---- 82.40B 78.40 +5.10 73.30 2145 ---- 81.10B ---- 81.10B 77.20 +5.00 72.20 2150 ---- 79.90B 69.60A 69.60A 76.00 +5.00 128 71.00 1896 2155 ---- 78.60B ---- 78.60B 74.80 +4.90 69.90 2160 ---- 77.40B ---- 77.40B 73.70 +4.80 68.90 2165 ---- 76.20B ---- 76.20B 72.50 +4.70 67.80 2170 ---- 75.00B ---- 75.00B 71.40 +4.60 66.80 2175 ---- 73.90B ---- 73.90B 70.30 +4.60 65.70 2180 ---- 72.80B ---- 72.80B 69.30 +4.60 64.70 2185 ---- 71.70B ---- 71.70B 68.20 +4.40 63.80 2190 ---- 70.60B ---- 70.60B 67.20 +4.40 62.80 2195 ---- 69.50B ---- 69.50B 66.20 +4.30 61.90 2200 ---- 68.50B 59.50A 59.50A 65.20 +4.30 250 60.90 5322 2205 ---- 67.50B ---- 67.50B 64.20 +4.20 60.00 2210 ---- 66.50B ---- 66.50B 63.20 +4.10 59.10 2215 ---- 65.50B ---- 65.50B 62.30 +4.10 58.20 2220 ---- 64.50B ---- 64.50B 61.30 +3.90 57.40 2225 ---- 63.60B ---- 63.60B 60.40 +3.90 56.50 2230 ---- 62.70B ---- 62.70B 59.50 +3.80 55.70 2235 ---- 61.70B ---- 61.70B 58.70 +3.80 54.90 2240 ---- 60.80B ---- 60.80B 57.80 +3.70 54.10 2245 ---- 60.00B ---- 60.00B 57.00 +3.70 53.30 2250 ---- 59.10B ---- 59.10B 56.10 +3.60 206 52.50 12133 2255 ---- 58.20B ---- 58.20B 55.30 +3.50 51.80 2260 ---- 57.40B ---- 57.40B 54.50 +3.50 51.00 2265 ---- 56.60B ---- 56.60B 53.80 +3.50 50.30 2270 ---- 55.80B ---- 55.80B 53.00 +3.40 49.60 2275 ---- 55.00B ---- 55.00B 52.20 +3.30 48.90 2280 ---- 54.20B ---- 54.20B 51.50 +3.30 48.20 2285 ---- 53.50B ---- 53.50B 50.80 +3.30 47.50 2290 ---- 52.70B ---- 52.70B 50.10 +3.30 46.80 2295 ---- 52.00B ---- 52.00B 49.40 +3.20 46.20 2300 ---- 51.30B 44.60A 44.60A 48.70 +3.20 45.50 28 355 2305 ---- 50.50B ---- 50.50B 48.10 +3.20 44.90 2310 ---- 49.90B ---- 49.90B 47.40 +3.10 44.30 2315 ---- 49.20B ---- 49.20B 46.80 +3.10 43.70 2320 ---- 48.50B ---- 48.50B 46.10 +3.00 43.10 2325 ---- 47.80B ---- 47.80B 45.50 +3.00 42.50 2330 ---- 47.20B ---- 47.20B 44.90 +3.00 41.90 2335 ---- 46.50B ---- 46.50B 44.30 +3.00 41.30 2340 ---- 45.90B ---- 45.90B 43.70 +2.90 40.80 2345 ---- 45.30B ---- 45.30B 43.10 +2.90 40.20 2350 ---- 44.70B ---- 44.70B 42.60 +2.90 39.70 2 2360 ---- 43.50B ---- 43.40B 41.40 +2.80 38.60 2370 ---- 42.40B ---- 42.40B 40.40 +2.80 37.60 2375 40.00 41.80B 40.00 41.70B 39.90 +2.80 2 37.10 640 2380 ---- 41.30B ---- 41.30B 39.30 +2.60 36.70 2390 ---- 40.20B ---- 40.20B 38.30 +2.60 35.70 2400 ---- 39.20B 34.30A 34.30A 37.40 +2.60 186 34.80 660 2410 ---- 38.20B ---- 38.20B 36.40 +2.50 33.90 2420 ---- 37.20B ---- 37.20B 35.50 +2.40 33.10 2425 ---- 36.80B ---- 36.80B 35.10 +2.40 32.70 2430 ---- 36.30B ---- 36.30B 34.70 +2.40 32.30 2440 ---- 35.40B ---- 35.40B 33.80 +2.30 31.50 2450 ---- 34.50B ---- 34.50B 33.00 +2.30 106 30.70 2475 ---- 32.50B ---- 32.50B 31.10 +2.20 28.90 2490 ---- 31.30B ---- 31.30B 30.00 +2.10 27.90 2500 ---- 30.60B 27.10A 27.10A 29.30 +2.10 27.20 20 15752 2525 ---- 28.90B ---- 28.90B 27.70 +2.00 25.70 2550 ---- 27.20B ---- 27.20B 26.10 +1.80 24.30 2575 ---- 25.70B ---- 25.70B 24.70 +1.80 22.90 2600 ---- 24.40B ---- 24.40B 23.40 +1.70 21.70 2 2625 ---- 23.10B ---- 23.10B 22.20 +1.60 20.60 2650 ---- 21.90B ---- 21.90B 21.00 +1.50 19.50 2700 ---- 19.70B ---- 19.70B 19.00 +1.40 17.60 1601 2750 ---- 17.80B ---- 17.80B 17.20 +1.30 15.90 2800 ---- 16.20B ---- 16.20B 15.60 +1.10 14.50 682 3000 ---- 11.40B ---- 11.40B 11.10 +.80 10.30 25 8582 3200 8.30 8.50 8.30 8.50 8.40 +.50 20 7.90 33 900 ---- 1111.30B ---- 1110.50B 1106.40 +15.80 1090.60 925 ---- 1086.20B ---- 1085.60B 1081.40 +15.80 1065.60 950 ---- 1061.50B ---- 1060.80B 1056.40 +15.80 1040.60 975 ---- 1036.50B ---- 1035.80B 1031.40 +15.80 1015.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 772.50 +15.60 756.90 1275 ---- ---- ---- ---- 747.50 +15.60 731.90 1300 ---- ---- ---- ---- 722.50 +15.60 706.90 1325 ---- ---- ---- ---- 697.50 +15.60 681.90 1350 ---- ---- ---- ---- 672.50 +15.60 656.90 1375 ---- ---- ---- ---- 647.50 +15.60 631.90 1400 ---- ---- ---- ---- 622.50 +15.60 606.90 1425 ---- ---- ---- ---- 597.50 +15.60 581.90 1430 ---- ---- ---- ---- 592.50 +15.60 576.90 1440 ---- ---- ---- ---- 582.50 +15.50 567.00 1450 ---- ---- ---- ---- 572.50 +15.40 557.10 1460 ---- ---- ---- ---- 562.60 +15.40 547.20 1470 ---- ---- ---- ---- 552.70 +15.30 537.40 1475 ---- ---- ---- ---- 547.80 +15.30 532.50 1480 ---- ---- ---- ---- 542.90 +15.30 527.60 1490 ---- ---- ---- ---- 533.10 +15.20 517.90 1500 ---- ---- ---- ---- 523.30 +15.10 508.20 1510 ---- ---- ---- ---- 513.60 +15.00 498.60 1520 ---- ---- ---- ---- 503.90 +14.90 489.00 1525 ---- ---- ---- ---- 499.10 +14.90 484.20 1530 ---- ---- ---- ---- 494.30 +14.90 479.40 1535 ---- ---- ---- ---- 489.50 +14.90 474.60 1540 ---- ---- ---- ---- 484.70 +14.80 469.90 1545 ---- ---- ---- ---- 479.90 +14.70 465.20 1550 ---- ---- ---- ---- 475.20 +14.80 460.40 1555 ---- ---- ---- ---- 470.40 +14.70 455.70 1560 ---- ---- ---- ---- 465.70 +14.70 451.00 1565 ---- ---- ---- ---- 461.00 +14.70 446.30 1570 ---- ---- ---- ---- 456.30 +14.60 441.70 1575 ---- ---- ---- ---- 451.60 +14.60 437.00 1580 ---- ---- ---- ---- 446.90 +14.50 432.40 1585 ---- ---- ---- ---- 442.20 +14.50 427.70 1590 ---- ---- ---- ---- 437.50 +14.40 423.10 1595 ---- ---- ---- ---- 432.90 +14.40 418.50 1600 ---- ---- ---- ---- 428.20 +14.30 413.90 1605 ---- ---- ---- ---- 423.60 +14.30 409.30 1610 ---- ---- ---- ---- 419.00 +14.20 404.80 1615 ---- ---- ---- ---- 414.40 +14.20 400.20 1620 ---- ---- ---- ---- 409.80 +14.10 395.70 1625 ---- ---- ---- ---- 405.30 +14.10 391.20 1630 ---- ---- ---- ---- 400.70 +14.00 386.70 1635 ---- ---- ---- ---- 396.20 +14.00 382.20 1640 ---- ---- ---- ---- 391.70 +14.00 377.70 1645 ---- ---- ---- ---- 387.20 +13.90 373.30 1650 ---- ---- ---- ---- 382.70 +13.90 368.80 1655 ---- ---- ---- ---- 378.20 +13.80 364.40 1660 ---- ---- ---- ---- 373.80 +13.80 360.00 1665 ---- ---- ---- ---- 369.30 +13.70 355.60 1670 ---- ---- ---- ---- 364.90 +13.60 351.30 1675 ---- ---- ---- ---- 360.50 +13.60 346.90 1680 ---- ---- ---- ---- 356.10 +13.50 342.60 1685 ---- ---- ---- ---- 351.80 +13.50 338.30 1690 ---- ---- ---- ---- 347.40 +13.40 334.00 1695 ---- ---- ---- ---- 343.10 +13.30 329.80 1700 ---- ---- ---- ---- 338.80 +13.30 325.50 1705 ---- ---- ---- ---- 334.60 +13.30 321.30 1710 ---- ---- ---- ---- 330.30 +13.20 317.10 1715 ---- ---- ---- ---- 326.10 +13.10 313.00 1720 ---- ---- ---- ---- 321.90 +13.10 308.80 1725 ---- ---- ---- ---- 317.70 +13.00 304.70 1730 ---- ---- ---- ---- 313.50 +12.90 300.60 1735 ---- ---- ---- ---- 309.40 +12.90 296.50 1740 ---- ---- ---- ---- 305.30 +12.80 292.50 1745 ---- ---- ---- ---- 301.20 +12.70 288.50 1750 ---- ---- ---- ---- 297.10 +12.60 284.50 1755 ---- ---- ---- ---- 293.10 +12.60 280.50 1760 ---- ---- ---- ---- 289.10 +12.50 276.60 1765 ---- ---- ---- ---- 285.10 +12.40 272.70 1770 ---- ---- ---- ---- 281.20 +12.40 268.80 1775 ---- ---- ---- ---- 277.30 +12.30 265.00 1780 ---- ---- ---- ---- 273.40 +12.20 261.20 1785 ---- ---- ---- ---- 269.50 +12.10 257.40 1790 ---- ---- ---- ---- 265.70 +12.00 253.70 1795 ---- ---- ---- ---- 261.90 +11.90 250.00 1800 ---- ---- ---- ---- 258.20 +11.90 246.30 1805 ---- ---- ---- ---- 254.40 +11.70 242.70 1810 ---- ---- ---- ---- 250.80 +11.70 239.10 1815 ---- ---- ---- ---- 247.10 +11.60 235.50 1820 ---- ---- ---- ---- 243.50 +11.50 232.00 1825 ---- ---- ---- ---- 239.90 +11.40 228.50 1830 ---- ---- ---- ---- 236.40 +11.40 225.00 1835 ---- ---- ---- ---- 232.90 +11.30 221.60 1840 ---- ---- ---- ---- 229.40 +11.20 218.20 1845 ---- ---- ---- ---- 226.00 +11.10 214.90 1850 ---- ---- ---- ---- 222.60 +11.00 211.60 1855 ---- ---- ---- ---- 219.30 +11.00 208.30 1860 ---- ---- ---- ---- 216.00 +10.90 205.10 1865 ---- ---- ---- ---- 212.70 +10.80 201.90 1870 ---- ---- ---- ---- 209.50 +10.70 198.80 1875 ---- ---- ---- ---- 206.30 +10.60 195.70 1880 ---- ---- ---- ---- 203.10 +10.50 192.60 1885 ---- ---- ---- ---- 200.00 +10.40 189.60 1890 ---- ---- ---- ---- 196.90 +10.30 186.60 1895 ---- ---- ---- ---- 193.90 +10.20 183.70 1900 ---- ---- ---- ---- 190.90 +10.10 180.80 1905 ---- ---- ---- ---- 187.90 +10.00 177.90 1910 ---- ---- ---- ---- 185.00 +9.90 175.10 1915 ---- ---- ---- ---- 182.20 +9.90 172.30 1920 ---- ---- ---- ---- 179.30 +9.70 169.60 1925 ---- ---- ---- ---- 176.50 +9.60 166.90 1930 ---- ---- ---- ---- 173.80 +9.60 164.20 1935 ---- ---- ---- ---- 171.00 +9.40 161.60 1940 ---- ---- ---- ---- 168.40 +9.40 159.00 1945 ---- ---- ---- ---- 165.70 +9.20 156.50 1950 ---- ---- ---- ---- 163.10 +9.10 154.00 1955 ---- ---- ---- ---- 160.50 +9.00 151.50 1960 ---- ---- ---- ---- 158.00 +8.90 149.10 1965 ---- ---- ---- ---- 155.50 +8.80 146.70 1970 ---- ---- ---- ---- 153.10 +8.80 144.30 1975 ---- ---- ---- ---- 150.60 +8.60 142.00 1980 ---- ---- ---- ---- 148.30 +8.60 139.70 1985 ---- ---- ---- ---- 145.90 +8.50 137.40 1990 ---- ---- ---- ---- 143.60 +8.40 135.20 1995 ---- ---- ---- ---- 141.30 +8.30 133.00 2000 ---- ---- ---- ---- 139.10 +8.20 130.90 1 2005 ---- ---- ---- ---- 136.90 +8.10 128.80 2010 ---- ---- ---- ---- 134.70 +8.00 126.70 2015 ---- ---- ---- ---- 132.60 +8.00 124.60 2020 ---- ---- ---- ---- 130.40 +7.80 122.60 2025 ---- ---- ---- ---- 128.40 +7.80 120.60 2030 ---- ---- ---- ---- 126.30 +7.60 118.70 2035 ---- ---- ---- ---- 124.30 +7.50 116.80 2040 ---- ---- ---- ---- 122.30 +7.40 114.90 2045 ---- ---- ---- ---- 120.40 +7.40 113.00 2050 ---- ---- ---- ---- 118.50 +7.30 111.20 852 2349 2055 ---- ---- ---- ---- 116.60 +7.20 109.40 2060 ---- ---- ---- ---- 114.70 +7.10 107.60 2065 ---- ---- ---- ---- 112.90 +7.00 105.90 2070 ---- ---- ---- ---- 111.10 +6.90 104.20 2075 ---- ---- ---- ---- 109.40 +6.90 102.50 2080 ---- ---- ---- ---- 107.60 +6.70 100.90 2085 ---- ---- ---- ---- 105.90 +6.70 99.20 2090 ---- ---- ---- ---- 104.30 +6.60 97.70 2095 ---- ---- ---- ---- 102.60 +6.50 96.10 2100 ---- ---- ---- ---- 101.00 +6.40 94.60 852 2349 2105 ---- ---- ---- ---- 99.40 +6.30 93.10 2110 ---- ---- ---- ---- 97.90 +6.30 91.60 2115 ---- ---- ---- ---- 96.40 +6.20 90.20 2120 ---- ---- ---- ---- 94.90 +6.20 88.70 2125 ---- ---- ---- ---- 93.40 +6.00 87.40 2130 ---- ---- ---- ---- 92.00 +6.00 86.00 2135 ---- ---- ---- ---- 90.60 +5.90 84.70 2140 ---- ---- ---- ---- 89.20 +5.80 83.40 2145 ---- ---- ---- ---- 87.80 +5.70 82.10 2150 ---- ---- ---- ---- 86.50 +5.70 80.80 2155 ---- ---- ---- ---- 85.20 +5.60 79.60 2160 ---- ---- ---- ---- 84.00 +5.60 78.40 2165 ---- ---- ---- ---- 82.70 +5.50 77.20 2170 ---- ---- ---- ---- 81.50 +5.40 76.10 2175 ---- ---- ---- ---- 80.30 +5.30 75.00 2180 ---- ---- ---- ---- 79.10 +5.20 73.90 2185 ---- ---- ---- ---- 78.00 +5.20 72.80 2190 ---- ---- ---- ---- 76.90 +5.20 71.70 2195 ---- ---- ---- ---- 75.80 +5.10 70.70 2200 ---- ---- ---- ---- 74.70 +5.00 69.70 2205 ---- ---- ---- ---- 73.60 +4.90 68.70 2210 ---- ---- ---- ---- 72.60 +4.90 67.70 2215 ---- ---- ---- ---- 71.60 +4.80 66.80 2220 ---- ---- ---- ---- 70.60 +4.80 65.80 2225 ---- ---- ---- ---- 69.60 +4.70 64.90 2230 ---- ---- ---- ---- 68.60 +4.60 64.00 2240 ---- ---- ---- ---- 66.70 +4.50 62.20 2250 ---- ---- ---- ---- 64.90 +4.40 60.50 2260 ---- ---- ---- ---- 63.20 +4.30 58.90 2270 ---- ---- ---- ---- 61.50 +4.20 57.30 2275 ---- ---- ---- ---- 60.60 +4.10 56.50 2280 ---- ---- ---- ---- 59.80 +4.10 55.70 2290 ---- ---- ---- ---- 58.20 +4.00 54.20 2300 52.80 52.80 52.80 52.80 56.70 +3.90 1 52.80 12 2310 ---- ---- ---- ---- 55.20 +3.80 51.40 2320 ---- ---- ---- ---- 53.80 +3.80 50.00 2325 ---- ---- ---- ---- 53.10 +3.70 49.40 2350 ---- ---- ---- ---- 49.70 +3.40 46.30 2375 ---- ---- ---- ---- 46.70 +3.30 43.40 2400 ---- ---- ---- ---- 43.80 +3.00 40.80 284 784 2425 ---- ---- ---- ---- 41.20 +2.80 38.40 2450 ---- ---- ---- ---- 38.90 +2.80 36.10 2475 ---- ---- ---- ---- 36.60 +2.50 34.10 2500 ---- ---- ---- ---- 34.60 +2.40 32.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 772.50 +15.60 756.90 1275 ---- ---- ---- ---- 747.50 +15.60 731.90 1300 ---- ---- ---- ---- 722.50 +15.60 706.90 1325 ---- ---- ---- ---- 697.50 +15.60 681.90 1350 ---- ---- ---- ---- 672.50 +15.60 656.90 1375 ---- ---- ---- ---- 647.50 +15.60 631.90 1400 ---- ---- ---- ---- 622.50 +15.60 606.90 1425 ---- ---- ---- ---- 597.50 +15.60 581.90 1430 ---- ---- ---- ---- 592.50 +15.60 576.90 1440 ---- ---- ---- ---- 582.50 +15.60 566.90 1450 ---- ---- ---- ---- 572.50 +15.50 557.00 1460 ---- ---- ---- ---- 562.50 +15.30 547.20 1470 ---- ---- ---- ---- 552.60 +15.20 537.40 1475 ---- ---- ---- ---- 547.60 +15.10 532.50 1480 ---- ---- ---- ---- 542.70 +15.00 527.70 1490 ---- ---- ---- ---- 532.90 +14.90 518.00 1500 ---- ---- ---- ---- 523.10 +14.70 508.40 1510 ---- ---- ---- ---- 513.40 +14.60 498.80 1520 ---- ---- ---- ---- 503.70 +14.40 489.30 1525 ---- ---- ---- ---- 498.90 +14.40 484.50 1530 ---- ---- ---- ---- 494.10 +14.30 479.80 1535 ---- ---- ---- ---- 489.30 +14.20 475.10 1540 ---- ---- ---- ---- 484.60 +14.20 470.40 1545 ---- ---- ---- ---- 479.80 +14.10 465.70 1550 ---- ---- ---- ---- 475.10 +14.00 461.10 1555 ---- ---- ---- ---- 470.40 +14.00 456.40 1560 ---- ---- ---- ---- 465.70 +13.90 451.80 1565 ---- ---- ---- ---- 461.00 +13.80 447.20 1570 ---- ---- ---- ---- 456.30 +13.70 442.60 1575 ---- ---- ---- ---- 451.70 +13.70 438.00 1580 ---- ---- ---- ---- 447.00 +13.60 433.40 1585 ---- ---- ---- ---- 442.40 +13.60 428.80 1590 ---- ---- ---- ---- 437.80 +13.50 424.30 1595 ---- ---- ---- ---- 433.20 +13.50 419.70 1600 ---- ---- ---- ---- 428.60 +13.40 415.20 1605 ---- ---- ---- ---- 424.10 +13.40 410.70 1610 ---- ---- ---- ---- 419.50 +13.30 406.20 1615 ---- ---- ---- ---- 415.00 +13.20 401.80 1620 ---- ---- ---- ---- 410.50 +13.20 397.30 1625 ---- ---- ---- ---- 406.00 +13.10 392.90 1630 ---- ---- ---- ---- 401.60 +13.20 388.40 1635 ---- ---- ---- ---- 397.10 +13.10 384.00 1640 ---- ---- ---- ---- 392.70 +13.00 379.70 1645 ---- ---- ---- ---- 388.30 +13.00 375.30 1650 ---- ---- ---- ---- 383.90 +13.00 370.90 1655 ---- ---- ---- ---- 379.50 +12.90 366.60 1660 ---- ---- ---- ---- 375.20 +12.90 362.30 1665 ---- ---- ---- ---- 370.80 +12.80 358.00 1670 ---- ---- ---- ---- 366.50 +12.80 353.70 1675 ---- ---- ---- ---- 362.20 +12.80 349.40 1680 ---- ---- ---- ---- 358.00 +12.80 345.20 1685 ---- ---- ---- ---- 353.70 +12.70 341.00 1690 ---- ---- ---- ---- 349.50 +12.70 336.80 1695 ---- ---- ---- ---- 345.30 +12.70 332.60 1700 ---- ---- ---- ---- 341.10 +12.60 328.50 1705 ---- ---- ---- ---- 337.00 +12.70 324.30 1710 ---- ---- ---- ---- 332.80 +12.60 320.20 1715 ---- ---- ---- ---- 328.70 +12.60 316.10 1720 ---- ---- ---- ---- 324.60 +12.50 312.10 1725 ---- ---- ---- ---- 320.60 +12.60 308.00 1730 ---- ---- ---- ---- 316.50 +12.50 304.00 1735 ---- ---- ---- ---- 312.50 +12.50 300.00 1740 ---- ---- ---- ---- 308.60 +12.50 296.10 1745 ---- ---- ---- ---- 304.60 +12.40 292.20 1750 ---- ---- ---- ---- 300.70 +12.50 288.20 1755 ---- ---- ---- ---- 296.70 +12.30 284.40 1760 ---- ---- ---- ---- 292.90 +12.40 280.50 1765 ---- ---- ---- ---- 289.00 +12.30 276.70 1770 ---- ---- ---- ---- 285.20 +12.30 272.90 1775 ---- ---- ---- ---- 281.40 +12.30 269.10 1780 ---- ---- ---- ---- 277.60 +12.20 265.40 1785 ---- ---- ---- ---- 273.90 +12.20 261.70 1790 ---- ---- ---- ---- 270.20 +12.20 258.00 1795 ---- ---- ---- ---- 266.50 +12.10 254.40 1800 ---- ---- ---- ---- 262.80 +12.00 250.80 1805 ---- ---- ---- ---- 259.20 +12.00 247.20 1810 ---- ---- ---- ---- 255.60 +11.90 243.70 1815 ---- ---- ---- ---- 252.00 +11.80 240.20 1820 ---- ---- ---- ---- 248.50 +11.80 236.70 1825 ---- ---- ---- ---- 245.00 +11.70 233.30 1830 ---- ---- ---- ---- 241.50 +11.60 229.90 1835 ---- ---- ---- ---- 238.10 +11.60 226.50 1840 ---- ---- ---- ---- 234.70 +11.50 223.20 1845 ---- ---- ---- ---- 231.30 +11.40 219.90 1850 ---- ---- ---- ---- 228.00 +11.40 216.60 1855 ---- ---- ---- ---- 224.70 +11.30 213.40 1860 ---- ---- ---- ---- 221.40 +11.20 210.20 1865 ---- ---- ---- ---- 218.20 +11.10 207.10 1870 ---- ---- ---- ---- 215.00 +11.00 204.00 1875 ---- ---- ---- ---- 211.80 +10.90 200.90 1880 ---- ---- ---- ---- 208.70 +10.80 197.90 1885 ---- ---- ---- ---- 205.60 +10.70 194.90 1890 ---- ---- ---- ---- 202.50 +10.60 191.90 1895 ---- ---- ---- ---- 199.50 +10.50 189.00 1900 ---- ---- ---- ---- 196.50 +10.40 186.10 1905 ---- ---- ---- ---- 193.50 +10.20 183.30 1910 ---- ---- ---- ---- 190.60 +10.10 180.50 1915 ---- ---- ---- ---- 187.70 +10.00 177.70 1920 ---- ---- ---- ---- 184.90 +9.90 175.00 1925 ---- ---- ---- ---- 182.10 +9.80 172.30 1930 ---- ---- ---- ---- 179.30 +9.60 169.70 1935 ---- ---- ---- ---- 176.50 +9.40 167.10 1940 ---- ---- ---- ---- 173.80 +9.30 164.50 1945 ---- ---- ---- ---- 171.20 +9.30 161.90 1950 ---- ---- ---- ---- 168.50 +9.10 159.40 1955 ---- ---- ---- ---- 165.90 +8.90 157.00 1960 ---- ---- ---- ---- 163.40 +8.90 154.50 1965 ---- ---- ---- ---- 160.90 +8.70 152.20 1970 ---- ---- ---- ---- 158.40 +8.60 149.80 1975 ---- ---- ---- ---- 156.00 +8.50 147.50 1980 ---- ---- ---- ---- 153.60 +8.40 145.20 1985 ---- ---- ---- ---- 151.20 +8.20 143.00 1990 ---- ---- ---- ---- 148.90 +8.20 140.70 1995 ---- ---- ---- ---- 146.60 +8.00 138.60 2000 ---- ---- ---- ---- 144.30 +7.90 136.40 2005 ---- ---- ---- ---- 142.10 +7.80 134.30 2010 ---- ---- ---- ---- 139.90 +7.60 132.30 2015 ---- ---- ---- ---- 137.80 +7.60 130.20 2020 ---- ---- ---- ---- 135.70 +7.50 37 128.20 2025 ---- ---- ---- ---- 133.60 +7.30 126.30 2030 ---- ---- ---- ---- 131.50 +7.20 124.30 2035 ---- ---- ---- ---- 129.60 +7.20 122.40 2040 ---- ---- ---- ---- 127.60 +7.10 120.50 2045 ---- ---- ---- ---- 125.70 +7.00 118.70 2050 ---- ---- ---- ---- 123.80 +6.90 116.90 2055 ---- ---- ---- ---- 121.90 +6.80 115.10 2060 ---- ---- ---- ---- 120.10 +6.70 113.40 2065 ---- ---- ---- ---- 118.30 +6.60 111.70 2070 ---- ---- ---- ---- 116.50 +6.50 110.00 2075 ---- ---- ---- ---- 114.80 +6.50 108.30 2080 ---- ---- ---- ---- 113.10 +6.40 106.70 2085 ---- ---- ---- ---- 111.40 +6.30 105.10 2090 ---- ---- ---- ---- 109.80 +6.30 103.50 2095 ---- ---- ---- ---- 108.20 +6.20 102.00 2100 ---- ---- ---- ---- 106.60 +6.10 100.50 2105 ---- ---- ---- ---- 105.10 +6.10 99.00 2110 ---- ---- ---- ---- 103.50 +6.00 97.50 2115 ---- ---- ---- ---- 102.10 +6.00 96.10 2120 ---- ---- ---- ---- 100.60 +5.90 94.70 2125 ---- ---- ---- ---- 99.20 +5.90 93.30 2130 ---- ---- ---- ---- 97.70 +5.80 91.90 2135 ---- ---- ---- ---- 96.40 +5.80 90.60 2140 ---- ---- ---- ---- 95.00 +5.70 89.30 2145 ---- ---- ---- ---- 93.70 +5.70 88.00 2150 ---- ---- ---- ---- 92.30 +5.60 86.70 2155 ---- ---- ---- ---- 91.00 +5.50 85.50 2160 ---- ---- ---- ---- 89.80 +5.50 84.30 2165 ---- ---- ---- ---- 88.50 +5.40 83.10 2170 ---- ---- ---- ---- 87.30 +5.40 81.90 2175 ---- ---- ---- ---- 86.10 +5.40 80.70 2180 ---- ---- ---- ---- 84.90 +5.30 79.60 2185 ---- ---- ---- ---- 83.80 +5.30 78.50 2190 ---- ---- ---- ---- 82.60 +5.20 77.40 2195 ---- ---- ---- ---- 81.50 +5.20 76.30 2200 ---- ---- ---- ---- 80.40 +5.20 75.20 11 2205 ---- ---- ---- ---- 79.30 +5.10 74.20 2210 ---- ---- ---- ---- 78.20 +5.00 73.20 2215 ---- ---- ---- ---- 77.20 +5.00 72.20 2220 ---- ---- ---- ---- 76.20 +5.00 71.20 2225 ---- ---- ---- ---- 75.10 +4.90 70.20 2230 ---- ---- ---- ---- 74.10 +4.80 69.30 2240 ---- ---- ---- ---- 72.20 +4.80 67.40 2250 ---- ---- ---- ---- 70.30 +4.70 65.60 1 2260 ---- ---- ---- ---- 68.50 +4.60 63.90 2270 ---- ---- ---- ---- 66.70 +4.50 62.20 2275 ---- ---- ---- ---- 65.80 +4.40 61.40 2280 ---- ---- ---- ---- 65.00 +4.40 60.60 2290 ---- ---- ---- ---- 63.30 +4.30 59.00 2300 ---- ---- ---- ---- 61.70 +4.20 57.50 10 2310 ---- ---- ---- ---- 60.10 +4.00 56.10 2320 ---- ---- ---- ---- 58.60 +4.00 54.60 2325 ---- ---- ---- ---- 57.90 +3.90 54.00 2350 ---- ---- ---- ---- 54.40 +3.70 50.70 2375 ---- ---- ---- ---- 51.10 +3.40 47.70 2400 ---- ---- ---- ---- 48.10 +3.20 44.90 2425 ---- ---- ---- ---- 45.40 +3.00 42.40 2450 ---- ---- ---- ---- 42.80 +2.80 40.00 2475 ---- ---- ---- ---- 40.50 +2.70 37.80 2500 ---- ---- ---- ---- 38.30 +2.50 35.80 2800 ---- ---- ---- ---- 21.60 +1.50 20.10 5 3000 ---- ---- ---- ---- 16.20 +1.20 15.00 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 787.20 +15.60 771.60 1275 ---- ---- ---- ---- 762.20 +15.60 746.60 1300 ---- ---- ---- ---- 737.20 +15.60 721.60 1325 ---- ---- ---- ---- 712.20 +15.60 696.60 1350 ---- ---- ---- ---- 687.20 +15.60 671.60 1375 ---- ---- ---- ---- 662.20 +15.60 646.60 1400 ---- ---- ---- ---- 637.20 +15.60 621.60 1425 ---- ---- ---- ---- 612.20 +15.50 596.70 1440 ---- ---- ---- ---- 597.30 +15.40 581.90 1450 ---- ---- ---- ---- 587.40 +15.30 572.10 1460 ---- ---- ---- ---- 577.60 +15.20 562.40 1470 ---- ---- ---- ---- 567.90 +15.20 552.70 1475 ---- ---- ---- ---- 563.00 +15.20 547.80 1480 ---- ---- ---- ---- 558.10 +15.10 543.00 1490 ---- ---- ---- ---- 548.50 +15.10 533.40 1500 ---- ---- ---- ---- 538.90 +15.00 523.90 1510 ---- ---- ---- ---- 529.30 +14.90 514.40 1520 ---- ---- ---- ---- 519.80 +14.80 505.00 1525 ---- ---- ---- ---- 515.10 +14.80 500.30 1530 ---- ---- ---- ---- 510.30 +14.70 495.60 1540 ---- ---- ---- ---- 500.90 +14.60 486.30 1545 ---- ---- ---- ---- 496.20 +14.50 481.70 1550 ---- ---- ---- ---- 491.60 +14.60 477.00 1555 ---- ---- ---- ---- 486.90 +14.50 472.40 1560 ---- ---- ---- ---- 482.30 +14.50 467.80 1565 ---- ---- ---- ---- 477.70 +14.50 463.20 1570 ---- ---- ---- ---- 473.00 +14.40 458.60 1575 ---- ---- ---- ---- 468.40 +14.30 454.10 1580 ---- ---- ---- ---- 463.80 +14.30 449.50 1585 ---- ---- ---- ---- 459.30 +14.30 445.00 1590 ---- ---- ---- ---- 454.70 +14.20 440.50 1595 ---- ---- ---- ---- 450.20 +14.20 436.00 1600 ---- ---- ---- ---- 445.60 +14.10 431.50 1605 ---- ---- ---- ---- 441.10 +14.10 427.00 1610 ---- ---- ---- ---- 436.60 +14.00 422.60 1615 ---- ---- ---- ---- 432.10 +14.00 418.10 1620 ---- ---- ---- ---- 427.60 +13.90 413.70 1625 ---- ---- ---- ---- 423.20 +13.90 409.30 1630 ---- ---- ---- ---- 418.70 +13.80 404.90 1635 ---- ---- ---- ---- 414.30 +13.80 400.50 1640 ---- ---- ---- ---- 409.90 +13.80 396.10 1645 ---- ---- ---- ---- 405.50 +13.70 391.80 1650 ---- ---- ---- ---- 401.10 +13.60 387.50 1655 ---- ---- ---- ---- 396.70 +13.60 383.10 1660 ---- ---- ---- ---- 392.40 +13.60 378.80 1665 ---- ---- ---- ---- 388.00 +13.40 374.60 1670 ---- ---- ---- ---- 383.70 +13.40 370.30 1675 ---- ---- ---- ---- 379.40 +13.40 366.00 1680 ---- ---- ---- ---- 375.10 +13.30 361.80 1685 ---- ---- ---- ---- 370.90 +13.30 357.60 1690 ---- ---- ---- ---- 366.60 +13.20 353.40 1695 ---- ---- ---- ---- 362.40 +13.20 349.20 1700 ---- ---- ---- ---- 358.20 +13.10 345.10 1705 ---- ---- ---- ---- 354.00 +13.00 341.00 1710 ---- ---- ---- ---- 349.80 +12.90 336.90 1715 ---- ---- ---- ---- 345.70 +12.90 332.80 1720 ---- ---- ---- ---- 341.60 +12.90 328.70 1725 ---- ---- ---- ---- 337.50 +12.80 324.70 1730 ---- ---- ---- ---- 333.40 +12.70 320.70 1735 ---- ---- ---- ---- 329.30 +12.60 316.70 1740 ---- ---- ---- ---- 325.30 +12.60 312.70 1745 ---- ---- ---- ---- 321.30 +12.50 308.80 1750 ---- ---- ---- ---- 317.30 +12.50 304.80 1755 ---- ---- ---- ---- 313.40 +12.40 301.00 1760 ---- ---- ---- ---- 309.40 +12.30 297.10 1765 ---- ---- ---- ---- 305.50 +12.20 293.30 1770 ---- ---- ---- ---- 301.70 +12.30 289.40 1775 ---- ---- ---- ---- 297.80 +12.10 285.70 1780 ---- ---- ---- ---- 294.00 +12.10 281.90 1785 ---- ---- ---- ---- 290.20 +12.00 278.20 1790 ---- ---- ---- ---- 286.40 +11.90 274.50 1795 ---- ---- ---- ---- 282.70 +11.80 270.90 1800 ---- ---- ---- ---- 279.00 +11.80 267.20 1805 ---- ---- ---- ---- 275.30 +11.70 263.60 1810 ---- ---- ---- ---- 271.70 +11.60 260.10 1815 ---- ---- ---- ---- 268.10 +11.50 256.60 1820 ---- ---- ---- ---- 264.50 +11.40 253.10 1825 ---- ---- ---- ---- 261.00 +11.40 249.60 1830 ---- ---- ---- ---- 257.50 +11.30 246.20 1835 ---- ---- ---- ---- 254.00 +11.20 242.80 1840 ---- ---- ---- ---- 250.60 +11.20 239.40 1845 ---- ---- ---- ---- 247.20 +11.10 236.10 1850 ---- ---- ---- ---- 243.90 +11.00 232.90 1855 ---- ---- ---- ---- 240.50 +10.90 229.60 1860 ---- ---- ---- ---- 237.20 +10.80 226.40 1865 ---- ---- ---- ---- 234.00 +10.80 223.20 1870 ---- ---- ---- ---- 230.80 +10.70 220.10 1875 ---- ---- ---- ---- 227.60 +10.60 217.00 1880 ---- ---- ---- ---- 224.40 +10.50 213.90 1885 ---- ---- ---- ---- 221.30 +10.40 210.90 1890 ---- ---- ---- ---- 218.20 +10.30 207.90 1895 ---- ---- ---- ---- 215.20 +10.30 204.90 1900 ---- ---- ---- ---- 212.20 +10.20 202.00 1905 ---- ---- ---- ---- 209.20 +10.10 199.10 1910 ---- ---- ---- ---- 206.30 +10.00 196.30 1915 ---- ---- ---- ---- 203.30 +9.90 193.40 1920 ---- ---- ---- ---- 200.50 +9.90 190.60 1925 ---- ---- ---- ---- 197.60 +9.70 187.90 1930 ---- ---- ---- ---- 194.80 +9.60 185.20 1935 ---- ---- ---- ---- 192.10 +9.60 182.50 1940 ---- ---- ---- ---- 189.30 +9.50 179.80 1945 ---- ---- ---- ---- 186.60 +9.40 177.20 1950 ---- ---- ---- ---- 184.00 +9.30 174.70 1955 ---- ---- ---- ---- 181.30 +9.20 172.10 1960 ---- ---- ---- ---- 178.70 +9.10 169.60 1965 ---- ---- ---- ---- 176.20 +9.10 167.10 1970 ---- ---- ---- ---- 173.70 +9.00 164.70 1975 ---- ---- ---- ---- 171.20 +8.90 162.30 1980 ---- ---- ---- ---- 168.70 +8.80 159.90 1985 ---- ---- ---- ---- 166.30 +8.70 157.60 1990 ---- ---- ---- ---- 163.90 +8.60 155.30 1995 ---- ---- ---- ---- 161.60 +8.60 153.00 2000 ---- ---- ---- ---- 159.30 +8.50 150.80 2005 ---- ---- ---- ---- 157.00 +8.40 148.60 2010 ---- ---- ---- ---- 154.80 +8.30 146.50 2015 ---- ---- ---- ---- 152.60 +8.20 144.40 2020 ---- ---- ---- ---- 150.40 +8.10 142.30 2025 ---- ---- ---- ---- 148.30 +8.10 140.20 2030 ---- ---- ---- ---- 146.20 +8.00 138.20 2035 ---- ---- ---- ---- 144.10 +7.80 136.30 2040 ---- ---- ---- ---- 142.10 +7.80 134.30 2045 ---- ---- ---- ---- 140.10 +7.70 132.40 2050 ---- ---- ---- ---- 138.20 +7.70 130.50 2055 ---- ---- ---- ---- 136.30 +7.60 128.70 2060 ---- ---- ---- ---- 134.40 +7.50 126.90 2065 ---- ---- ---- ---- 132.50 +7.40 125.10 2070 ---- ---- ---- ---- 130.70 +7.30 123.40 2075 ---- ---- ---- ---- 128.90 +7.20 121.70 2080 ---- ---- ---- ---- 127.10 +7.10 120.00 2085 ---- ---- ---- ---- 125.40 +7.10 118.30 2090 ---- ---- ---- ---- 123.70 +7.00 116.70 2095 ---- ---- ---- ---- 122.10 +7.00 115.10 2100 ---- ---- ---- ---- 120.40 +6.80 113.60 2105 ---- ---- ---- ---- 118.80 +6.80 112.00 2110 ---- ---- ---- ---- 117.20 +6.70 110.50 2115 ---- ---- ---- ---- 115.70 +6.70 109.00 2120 ---- ---- ---- ---- 114.20 +6.60 107.60 2125 ---- ---- ---- ---- 112.70 +6.50 106.20 2130 ---- ---- ---- ---- 111.20 +6.40 104.80 2135 ---- ---- ---- ---- 109.70 +6.30 103.40 2140 ---- ---- ---- ---- 108.30 +6.30 102.00 2145 ---- ---- ---- ---- 106.90 +6.20 100.70 2150 ---- ---- ---- ---- 105.60 +6.20 99.40 2155 ---- ---- ---- ---- 104.20 +6.10 98.10 2160 ---- ---- ---- ---- 102.90 +6.00 96.90 2165 ---- ---- ---- ---- 101.60 +6.00 95.60 2170 ---- ---- ---- ---- 100.30 +5.90 94.40 2175 ---- ---- ---- ---- 99.00 +5.80 93.20 2180 ---- ---- ---- ---- 97.80 +5.80 92.00 2185 ---- ---- ---- ---- 96.60 +5.70 90.90 2190 ---- ---- ---- ---- 95.40 +5.70 89.70 2195 ---- ---- ---- ---- 94.20 +5.60 88.60 2200 ---- ---- ---- ---- 93.00 +5.50 87.50 2205 ---- ---- ---- ---- 91.90 +5.50 86.40 2210 ---- ---- ---- ---- 90.80 +5.40 85.40 2215 ---- ---- ---- ---- 89.70 +5.40 84.30 2220 ---- ---- ---- ---- 88.60 +5.30 83.30 2225 ---- ---- ---- ---- 87.50 +5.20 82.30 2230 ---- ---- ---- ---- 86.40 +5.10 81.30 2235 ---- ---- ---- ---- 85.40 +5.10 80.30 2240 ---- ---- ---- ---- 84.40 +5.10 79.30 2250 ---- ---- ---- ---- 82.40 +5.00 77.40 2260 ---- ---- ---- ---- 80.40 +4.80 75.60 2270 ---- ---- ---- ---- 78.50 +4.70 73.80 2275 ---- ---- ---- ---- 77.60 +4.70 72.90 2280 ---- ---- ---- ---- 76.70 +4.70 72.00 2290 ---- ---- ---- ---- 74.90 +4.50 70.40 2300 ---- ---- ---- ---- 73.20 +4.50 68.70 2310 ---- ---- ---- ---- 71.50 +4.30 67.20 2320 ---- ---- ---- ---- 69.90 +4.30 65.60 2325 ---- ---- ---- ---- 69.10 +4.20 64.90 2330 ---- ---- ---- ---- 68.30 +4.10 64.20 2350 ---- ---- ---- ---- 65.30 +4.00 61.30 2375 ---- ---- ---- ---- 61.80 +3.80 58.00 2400 ---- ---- ---- ---- 58.60 +3.70 54.90 2425 ---- ---- ---- ---- 55.50 +3.40 52.10 2450 ---- ---- ---- ---- 52.70 +3.20 49.50 2475 ---- ---- ---- ---- 50.10 +3.10 47.00 2500 ---- ---- ---- ---- 47.70 +3.00 44.70 2525 ---- ---- ---- ---- 45.40 +2.80 42.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 787.20 +15.60 771.60 1275 ---- ---- ---- ---- 762.20 +15.60 746.60 1300 ---- ---- ---- ---- 737.20 +15.60 721.60 1325 ---- ---- ---- ---- 712.20 +15.60 696.60 1350 ---- ---- ---- ---- 687.20 +15.60 671.60 1375 ---- ---- ---- ---- 662.20 +15.60 646.60 1400 ---- ---- ---- ---- 637.20 +15.60 621.60 1425 ---- ---- ---- ---- 612.30 +15.40 596.90 1440 ---- ---- ---- ---- 597.50 +15.30 582.20 1450 ---- ---- ---- ---- 587.70 +15.20 572.50 1460 ---- ---- ---- ---- 578.00 +15.20 562.80 1470 ---- ---- ---- ---- 568.30 +15.10 553.20 1475 ---- ---- ---- ---- 563.50 +15.10 548.40 1480 ---- ---- ---- ---- 558.70 +15.00 543.70 1490 ---- ---- ---- ---- 549.10 +14.90 534.20 1500 ---- ---- ---- ---- 539.60 +14.90 524.70 1510 ---- ---- ---- ---- 530.10 +14.80 515.30 1520 ---- ---- ---- ---- 520.60 +14.60 506.00 1525 ---- ---- ---- ---- 516.00 +14.70 501.30 1530 ---- ---- ---- ---- 511.30 +14.60 496.70 1540 ---- ---- ---- ---- 501.90 +14.50 487.40 1545 ---- ---- ---- ---- 497.30 +14.50 482.80 1550 ---- ---- ---- ---- 492.70 +14.50 478.20 1555 ---- ---- ---- ---- 488.10 +14.50 473.60 1560 ---- ---- ---- ---- 483.50 +14.40 469.10 1565 ---- ---- ---- ---- 478.90 +14.40 464.50 1570 ---- ---- ---- ---- 474.30 +14.30 460.00 1575 ---- ---- ---- ---- 469.70 +14.20 455.50 1580 ---- ---- ---- ---- 465.20 +14.20 451.00 1585 ---- ---- ---- ---- 460.60 +14.10 446.50 1590 ---- ---- ---- ---- 456.10 +14.10 442.00 1595 ---- ---- ---- ---- 451.60 +14.00 437.60 1600 ---- ---- ---- ---- 447.10 +14.00 433.10 1605 ---- ---- ---- ---- 442.60 +13.90 428.70 1610 ---- ---- ---- ---- 438.20 +13.90 424.30 1615 ---- ---- ---- ---- 433.70 +13.80 419.90 1620 ---- ---- ---- ---- 429.30 +13.80 415.50 1625 ---- ---- ---- ---- 424.90 +13.80 411.10 1630 ---- ---- ---- ---- 420.50 +13.80 406.70 1635 ---- ---- ---- ---- 416.10 +13.70 402.40 1640 ---- ---- ---- ---- 411.70 +13.60 398.10 1645 ---- ---- ---- ---- 407.30 +13.50 393.80 1650 ---- ---- ---- ---- 403.00 +13.50 389.50 1655 ---- ---- ---- ---- 398.70 +13.50 385.20 1660 ---- ---- ---- ---- 394.30 +13.40 380.90 1665 ---- ---- ---- ---- 390.10 +13.40 376.70 1670 ---- ---- ---- ---- 385.80 +13.30 372.50 1675 ---- ---- ---- ---- 381.50 +13.20 368.30 1680 ---- ---- ---- ---- 377.30 +13.20 364.10 1685 ---- ---- ---- ---- 373.00 +13.10 359.90 1690 ---- ---- ---- ---- 368.80 +13.10 355.70 1695 ---- ---- ---- ---- 364.70 +13.10 351.60 1700 ---- ---- ---- ---- 360.50 +13.00 347.50 1705 ---- ---- ---- ---- 356.30 +12.90 343.40 1710 ---- ---- ---- ---- 352.20 +12.80 339.40 1715 ---- ---- ---- ---- 348.10 +12.80 335.30 1720 ---- ---- ---- ---- 344.00 +12.70 331.30 1725 ---- ---- ---- ---- 340.00 +12.70 327.30 1730 ---- ---- ---- ---- 335.90 +12.60 323.30 1735 ---- ---- ---- ---- 331.90 +12.50 319.40 1740 ---- ---- ---- ---- 327.90 +12.50 315.40 1745 ---- ---- ---- ---- 324.00 +12.50 311.50 1750 ---- ---- ---- ---- 320.00 +12.30 307.70 1755 ---- ---- ---- ---- 316.10 +12.30 303.80 1760 ---- ---- ---- ---- 312.20 +12.20 300.00 1765 ---- ---- ---- ---- 308.40 +12.20 296.20 1770 ---- ---- ---- ---- 304.50 +12.10 292.40 1775 ---- ---- ---- ---- 300.70 +12.00 288.70 1780 ---- ---- ---- ---- 296.90 +11.90 285.00 1785 ---- ---- ---- ---- 293.20 +11.90 281.30 1790 ---- ---- ---- ---- 289.50 +11.80 277.70 1795 ---- ---- ---- ---- 285.80 +11.80 274.00 1800 ---- ---- ---- ---- 282.10 +11.70 270.40 1805 ---- ---- ---- ---- 278.50 +11.60 266.90 1810 ---- ---- ---- ---- 274.90 +11.50 263.40 1815 ---- ---- ---- ---- 271.40 +11.50 259.90 1820 ---- ---- ---- ---- 267.80 +11.40 256.40 1825 ---- ---- ---- ---- 264.30 +11.30 253.00 1830 ---- ---- ---- ---- 260.90 +11.30 249.60 1835 ---- ---- ---- ---- 257.40 +11.10 246.30 1840 ---- ---- ---- ---- 254.10 +11.10 243.00 1845 ---- ---- ---- ---- 250.70 +11.00 239.70 1850 ---- ---- ---- ---- 247.40 +10.90 236.50 1855 ---- ---- ---- ---- 244.10 +10.90 233.20 1860 ---- ---- ---- ---- 240.80 +10.70 230.10 1865 ---- ---- ---- ---- 237.60 +10.70 226.90 1870 ---- ---- ---- ---- 234.40 +10.60 223.80 1875 ---- ---- ---- ---- 231.30 +10.50 220.80 1880 ---- ---- ---- ---- 228.20 +10.50 217.70 1885 ---- ---- ---- ---- 225.10 +10.40 214.70 1890 ---- ---- ---- ---- 222.10 +10.30 211.80 1895 ---- ---- ---- ---- 219.00 +10.20 208.80 1900 ---- ---- ---- ---- 216.10 +10.10 206.00 1905 ---- ---- ---- ---- 213.10 +10.00 203.10 1910 ---- ---- ---- ---- 210.20 +9.90 200.30 1915 ---- ---- ---- ---- 207.30 +9.80 197.50 1920 ---- ---- ---- ---- 204.50 +9.80 194.70 1925 ---- ---- ---- ---- 201.70 +9.70 192.00 1930 ---- ---- ---- ---- 198.90 +9.60 189.30 1935 ---- ---- ---- ---- 196.20 +9.60 186.60 1940 ---- ---- ---- ---- 193.50 +9.50 184.00 1945 ---- ---- ---- ---- 190.80 +9.40 181.40 1950 ---- ---- ---- ---- 188.20 +9.30 178.90 1955 ---- ---- ---- ---- 185.60 +9.20 176.40 1960 ---- ---- ---- ---- 183.00 +9.10 173.90 1965 ---- ---- ---- ---- 180.50 +9.10 171.40 1970 ---- ---- ---- ---- 178.00 +9.00 169.00 1975 ---- ---- ---- ---- 175.50 +8.90 166.60 1980 ---- ---- ---- ---- 173.10 +8.80 164.30 1985 ---- ---- ---- ---- 170.70 +8.70 162.00 1990 ---- ---- ---- ---- 168.30 +8.60 159.70 1995 ---- ---- ---- ---- 166.00 +8.50 157.50 2000 ---- ---- ---- ---- 163.70 +8.40 155.30 2005 ---- ---- ---- ---- 161.50 +8.40 153.10 2010 ---- ---- ---- ---- 159.30 +8.30 151.00 2015 ---- ---- ---- ---- 157.10 +8.20 148.90 2020 ---- ---- ---- ---- 155.00 +8.20 146.80 2025 ---- ---- ---- ---- 152.80 +8.00 144.80 2030 ---- ---- ---- ---- 150.80 +8.00 142.80 2035 ---- ---- ---- ---- 148.70 +7.90 140.80 2040 ---- ---- ---- ---- 146.70 +7.80 138.90 2045 ---- ---- ---- ---- 144.80 +7.80 137.00 2050 ---- ---- ---- ---- 142.80 +7.60 135.20 2055 ---- ---- ---- ---- 140.90 +7.60 133.30 2060 ---- ---- ---- ---- 139.00 +7.50 131.50 2065 ---- ---- ---- ---- 137.20 +7.40 129.80 2070 ---- ---- ---- ---- 135.40 +7.40 128.00 2075 ---- ---- ---- ---- 133.60 +7.30 126.30 2080 ---- ---- ---- ---- 131.90 +7.20 124.70 2085 ---- ---- ---- ---- 130.20 +7.20 123.00 2090 ---- ---- ---- ---- 128.50 +7.10 121.40 2095 ---- ---- ---- ---- 126.80 +7.00 119.80 2100 ---- ---- ---- ---- 125.20 +6.90 118.30 2105 ---- ---- ---- ---- 123.60 +6.90 116.70 2110 ---- ---- ---- ---- 122.00 +6.80 115.20 2115 ---- ---- ---- ---- 120.50 +6.70 113.80 2120 ---- ---- ---- ---- 119.00 +6.70 112.30 2125 ---- ---- ---- ---- 117.50 +6.60 110.90 2130 ---- ---- ---- ---- 116.00 +6.50 109.50 2135 ---- ---- ---- ---- 114.60 +6.50 108.10 2140 ---- ---- ---- ---- 113.10 +6.30 106.80 2145 ---- ---- ---- ---- 111.80 +6.30 105.50 2150 ---- ---- ---- ---- 110.40 +6.20 104.20 2155 ---- ---- ---- ---- 109.00 +6.10 102.90 2160 ---- ---- ---- ---- 107.70 +6.10 101.60 2165 ---- ---- ---- ---- 106.40 +6.00 100.40 2170 ---- ---- ---- ---- 105.10 +5.90 99.20 2175 ---- ---- ---- ---- 103.90 +5.90 98.00 2180 ---- ---- ---- ---- 102.60 +5.80 96.80 2185 ---- ---- ---- ---- 101.40 +5.80 95.60 2190 ---- ---- ---- ---- 100.20 +5.70 94.50 2195 ---- ---- ---- ---- 99.00 +5.60 93.40 2200 ---- ---- ---- ---- 97.90 +5.60 92.30 2205 ---- ---- ---- ---- 96.70 +5.50 91.20 2210 ---- ---- ---- ---- 95.60 +5.50 90.10 2215 ---- ---- ---- ---- 94.50 +5.40 89.10 2220 ---- ---- ---- ---- 93.40 +5.40 88.00 2225 ---- ---- ---- ---- 92.30 +5.30 87.00 2230 ---- ---- ---- ---- 91.30 +5.30 86.00 2235 ---- ---- ---- ---- 90.20 +5.20 85.00 2240 ---- ---- ---- ---- 89.20 +5.20 84.00 2250 ---- ---- ---- ---- 87.20 +5.10 82.10 2260 ---- ---- ---- ---- 85.20 +4.90 80.30 2270 ---- ---- ---- ---- 83.30 +4.80 78.50 2275 ---- ---- ---- ---- 82.40 +4.80 77.60 2280 ---- ---- ---- ---- 81.50 +4.80 76.70 2290 ---- ---- ---- ---- 79.70 +4.70 75.00 2300 ---- ---- ---- ---- 78.00 +4.60 73.40 2310 ---- ---- ---- ---- 76.30 +4.50 71.80 2320 ---- ---- ---- ---- 74.60 +4.40 70.20 2325 ---- ---- ---- ---- 73.80 +4.30 69.50 2330 ---- ---- ---- ---- 73.00 +4.30 68.70 2350 ---- ---- ---- ---- 70.00 +4.20 65.80 2375 ---- ---- ---- ---- 66.40 +3.90 62.50 2400 ---- ---- ---- ---- 63.10 +3.70 59.40 2425 ---- ---- ---- ---- 60.00 +3.50 56.50 2450 ---- ---- ---- ---- 57.20 +3.50 53.70 2475 ---- ---- ---- ---- 54.50 +3.30 51.20 2500 ---- ---- ---- ---- 52.00 +3.10 48.90 2525 ---- ---- ---- ---- 49.70 +3.00 46.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 801.40 +15.60 785.80 1275 ---- ---- ---- ---- 776.40 +15.60 760.80 1300 ---- ---- ---- ---- 751.40 +15.60 735.80 1325 ---- ---- ---- ---- 726.40 +15.60 710.80 1350 ---- ---- ---- ---- 701.40 +15.60 685.80 1375 ---- ---- ---- ---- 676.40 +15.60 660.80 1400 ---- ---- ---- ---- 651.40 +15.50 635.90 1425 ---- ---- ---- ---- 626.60 +15.30 611.30 1450 ---- ---- ---- ---- 602.10 +15.10 587.00 1460 ---- ---- ---- ---- 592.40 +15.10 577.30 1470 ---- ---- ---- ---- 582.80 +15.00 567.80 1475 ---- ---- ---- ---- 578.00 +15.00 563.00 1480 ---- ---- ---- ---- 573.20 +15.00 558.20 1490 ---- ---- ---- ---- 563.70 +14.90 548.80 1500 ---- ---- ---- ---- 554.20 +14.90 539.30 1510 ---- ---- ---- ---- 544.70 +14.70 530.00 1520 ---- ---- ---- ---- 535.30 +14.60 520.70 1525 ---- ---- ---- ---- 530.60 +14.60 516.00 1530 ---- ---- ---- ---- 526.00 +14.60 511.40 1540 ---- ---- ---- ---- 516.70 +14.50 502.20 1545 ---- ---- ---- ---- 512.10 +14.50 497.60 1550 ---- ---- ---- ---- 507.40 +14.40 493.00 1555 ---- ---- ---- ---- 502.80 +14.30 488.50 1560 ---- ---- ---- ---- 498.30 +14.40 483.90 1565 ---- ---- ---- ---- 493.70 +14.30 479.40 1570 ---- ---- ---- ---- 489.10 +14.20 474.90 1575 ---- ---- ---- ---- 484.60 +14.20 470.40 1580 ---- ---- ---- ---- 480.00 +14.10 465.90 1585 ---- ---- ---- ---- 475.50 +14.10 461.40 1590 ---- ---- ---- ---- 471.00 +14.10 456.90 1595 ---- ---- ---- ---- 466.50 +14.00 452.50 1600 ---- ---- ---- ---- 462.00 +13.90 448.10 1605 ---- ---- ---- ---- 457.60 +14.00 443.60 1610 ---- ---- ---- ---- 453.10 +13.90 439.20 1615 ---- ---- ---- ---- 448.70 +13.90 434.80 1620 ---- ---- ---- ---- 444.30 +13.80 430.50 1625 ---- ---- ---- ---- 439.90 +13.80 426.10 1630 ---- ---- ---- ---- 435.50 +13.80 421.70 1635 ---- ---- ---- ---- 431.10 +13.70 417.40 1640 ---- ---- ---- ---- 426.70 +13.60 413.10 1645 ---- ---- ---- ---- 422.40 +13.60 408.80 1650 ---- ---- ---- ---- 418.00 +13.50 404.50 1655 ---- ---- ---- ---- 413.70 +13.50 400.20 1660 ---- ---- ---- ---- 409.40 +13.40 396.00 1665 ---- ---- ---- ---- 405.10 +13.40 391.70 1670 ---- ---- ---- ---- 400.80 +13.30 387.50 1675 ---- ---- ---- ---- 396.60 +13.30 383.30 1680 ---- ---- ---- ---- 392.30 +13.20 379.10 1685 ---- ---- ---- ---- 388.10 +13.20 374.90 1690 ---- ---- ---- ---- 383.90 +13.10 370.80 1695 ---- ---- ---- ---- 379.70 +13.10 366.60 1700 ---- ---- ---- ---- 375.50 +13.00 362.50 1705 ---- ---- ---- ---- 371.40 +13.00 358.40 1710 ---- ---- ---- ---- 367.20 +12.80 354.40 1715 ---- ---- ---- ---- 363.10 +12.80 350.30 1720 ---- ---- ---- ---- 359.00 +12.70 346.30 1725 ---- ---- ---- ---- 355.00 +12.70 342.30 1730 ---- ---- ---- ---- 350.90 +12.60 338.30 1735 ---- ---- ---- ---- 346.90 +12.60 334.30 1740 ---- ---- ---- ---- 342.90 +12.60 330.30 1745 ---- ---- ---- ---- 338.90 +12.50 326.40 1750 ---- ---- ---- ---- 334.90 +12.40 322.50 1755 ---- ---- ---- ---- 331.00 +12.40 318.60 1760 ---- ---- ---- ---- 327.10 +12.30 314.80 1765 ---- ---- ---- ---- 323.20 +12.20 311.00 1770 ---- ---- ---- ---- 319.30 +12.10 307.20 1775 ---- ---- ---- ---- 315.50 +12.10 303.40 1780 ---- ---- ---- ---- 311.70 +12.00 299.70 1785 ---- ---- ---- ---- 307.90 +12.00 295.90 1790 ---- ---- ---- ---- 304.20 +11.90 292.30 1795 ---- ---- ---- ---- 300.40 +11.80 288.60 1800 ---- ---- ---- ---- 296.70 +11.70 285.00 1805 ---- ---- ---- ---- 293.10 +11.70 281.40 1810 ---- ---- ---- ---- 289.40 +11.60 277.80 1815 ---- ---- ---- ---- 285.80 +11.50 274.30 1820 ---- ---- ---- ---- 282.30 +11.50 270.80 1825 ---- ---- ---- ---- 278.70 +11.40 267.30 1830 ---- ---- ---- ---- 275.20 +11.30 263.90 1835 ---- ---- ---- ---- 271.70 +11.20 260.50 1840 ---- ---- ---- ---- 268.30 +11.20 257.10 1845 ---- ---- ---- ---- 264.90 +11.10 253.80 1850 ---- ---- ---- ---- 261.50 +11.00 250.50 1855 ---- ---- ---- ---- 258.20 +11.00 247.20 1860 ---- ---- ---- ---- 254.90 +10.90 244.00 1865 ---- ---- ---- ---- 251.60 +10.80 240.80 1870 ---- ---- ---- ---- 248.40 +10.80 237.60 1875 ---- ---- ---- ---- 245.20 +10.70 234.50 1880 ---- ---- ---- ---- 242.00 +10.60 231.40 1885 ---- ---- ---- ---- 238.90 +10.60 228.30 1890 ---- ---- ---- ---- 235.80 +10.50 225.30 1895 ---- ---- ---- ---- 232.70 +10.40 222.30 1900 ---- ---- ---- ---- 229.70 +10.30 219.40 1905 ---- ---- ---- ---- 226.70 +10.20 216.50 1910 ---- ---- ---- ---- 223.70 +10.10 213.60 1915 ---- ---- ---- ---- 220.80 +10.10 210.70 1920 ---- ---- ---- ---- 217.90 +10.00 207.90 1925 ---- ---- ---- ---- 215.00 +9.90 205.10 1930 ---- ---- ---- ---- 212.20 +9.80 202.40 1935 ---- ---- ---- ---- 209.40 +9.80 199.60 1940 ---- ---- ---- ---- 206.60 +9.60 197.00 1945 ---- ---- ---- ---- 203.90 +9.60 194.30 1950 ---- ---- ---- ---- 201.20 +9.50 191.70 1955 ---- ---- ---- ---- 198.50 +9.40 189.10 1960 ---- ---- ---- ---- 195.90 +9.40 186.50 1965 ---- ---- ---- ---- 193.30 +9.30 184.00 1970 ---- ---- ---- ---- 190.70 +9.20 181.50 1975 ---- ---- ---- ---- 188.20 +9.10 179.10 1980 ---- ---- ---- ---- 185.70 +9.00 176.70 1985 ---- ---- ---- ---- 183.20 +8.90 174.30 1990 ---- ---- ---- ---- 180.80 +8.90 171.90 1995 ---- ---- ---- ---- 178.40 +8.80 169.60 2000 ---- ---- ---- ---- 176.00 +8.60 167.40 2005 ---- ---- ---- ---- 173.70 +8.60 165.10 2010 ---- ---- ---- ---- 171.40 +8.50 162.90 2015 ---- ---- ---- ---- 169.20 +8.50 160.70 2020 ---- ---- ---- ---- 166.90 +8.30 158.60 2025 ---- ---- ---- ---- 164.80 +8.30 156.50 2030 ---- ---- ---- ---- 162.60 +8.20 154.40 2035 ---- ---- ---- ---- 160.50 +8.20 152.30 2040 ---- ---- ---- ---- 158.40 +8.10 150.30 2045 ---- ---- ---- ---- 156.40 +8.00 148.40 2050 ---- ---- ---- ---- 154.30 +7.90 146.40 2055 ---- ---- ---- ---- 152.40 +7.90 144.50 2060 ---- ---- ---- ---- 150.40 +7.80 142.60 2065 ---- ---- ---- ---- 148.50 +7.70 140.80 2070 ---- ---- ---- ---- 146.60 +7.60 139.00 2075 ---- ---- ---- ---- 144.80 +7.60 137.20 2080 ---- ---- ---- ---- 142.90 +7.40 135.50 2085 ---- ---- ---- ---- 141.10 +7.30 133.80 2090 ---- ---- ---- ---- 139.40 +7.30 132.10 2095 ---- ---- ---- ---- 137.70 +7.30 130.40 2100 ---- ---- ---- ---- 136.00 +7.20 128.80 2105 ---- ---- ---- ---- 134.30 +7.10 127.20 2110 ---- ---- ---- ---- 132.70 +7.10 125.60 2115 ---- ---- ---- ---- 131.00 +6.90 124.10 2120 ---- ---- ---- ---- 129.50 +6.90 122.60 2125 ---- ---- ---- ---- 127.90 +6.80 121.10 2130 ---- ---- ---- ---- 126.40 +6.80 119.60 2135 ---- ---- ---- ---- 124.90 +6.70 118.20 2140 ---- ---- ---- ---- 123.40 +6.60 116.80 2145 ---- ---- ---- ---- 121.90 +6.50 115.40 2150 ---- ---- ---- ---- 120.50 +6.50 114.00 2155 ---- ---- ---- ---- 119.10 +6.40 112.70 2160 ---- ---- ---- ---- 117.70 +6.40 111.30 2165 ---- ---- ---- ---- 116.40 +6.40 110.00 2170 ---- ---- ---- ---- 115.00 +6.20 108.80 2175 ---- ---- ---- ---- 113.70 +6.20 107.50 2180 ---- ---- ---- ---- 112.40 +6.10 106.30 2185 ---- ---- ---- ---- 111.10 +6.00 105.10 2190 ---- ---- ---- ---- 109.90 +6.00 103.90 2195 ---- ---- ---- ---- 108.60 +5.90 102.70 2200 ---- ---- ---- ---- 107.40 +5.90 101.50 2205 ---- ---- ---- ---- 106.20 +5.80 100.40 2210 ---- ---- ---- ---- 105.10 +5.80 99.30 2215 ---- ---- ---- ---- 103.90 +5.70 98.20 2220 ---- ---- ---- ---- 102.80 +5.70 97.10 2225 ---- ---- ---- ---- 101.60 +5.60 96.00 2230 ---- ---- ---- ---- 100.50 +5.50 95.00 2235 ---- ---- ---- ---- 99.40 +5.50 93.90 2240 ---- ---- ---- ---- 98.40 +5.50 92.90 2245 ---- ---- ---- ---- 97.30 +5.40 91.90 2250 ---- ---- ---- ---- 96.20 +5.30 90.90 2260 ---- ---- ---- ---- 94.20 +5.20 89.00 2270 ---- ---- ---- ---- 92.20 +5.10 87.10 2275 ---- ---- ---- ---- 91.20 +5.10 86.10 2280 ---- ---- ---- ---- 90.30 +5.10 85.20 2290 ---- ---- ---- ---- 88.40 +5.00 83.40 2300 ---- ---- ---- ---- 86.60 +4.90 81.70 2310 ---- ---- ---- ---- 84.80 +4.80 80.00 2320 ---- ---- ---- ---- 83.10 +4.70 78.40 2325 ---- ---- ---- ---- 82.20 +4.60 77.60 2330 ---- ---- ---- ---- 81.40 +4.60 76.80 2340 ---- ---- ---- ---- 79.70 +4.50 75.20 2350 ---- ---- ---- ---- 78.20 +4.50 73.70 2375 ---- ---- ---- ---- 74.40 +4.20 70.20 2400 ---- ---- ---- ---- 70.90 +4.10 66.80 2425 ---- ---- ---- ---- 67.60 +3.80 63.80 2450 ---- ---- ---- ---- 64.50 +3.60 60.90 2475 ---- ---- ---- ---- 61.70 +3.50 58.20 2500 ---- ---- ---- ---- 59.00 +3.30 55.70 2525 ---- ---- ---- ---- 56.50 +3.20 53.30 2550 ---- ---- ---- ---- 54.20 +3.10 51.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1051.40 +15.60 1035.80 1025 ---- ---- ---- ---- 1026.40 +15.60 1010.80 1050 ---- ---- ---- ---- 1001.40 +15.60 985.80 1075 ---- ---- ---- ---- 976.40 +15.60 960.80 1090 ---- ---- ---- ---- 961.40 +15.60 945.80 1100 ---- ---- ---- ---- 951.40 +15.60 935.80 1110 ---- ---- ---- ---- 941.40 +15.60 925.80 1120 ---- ---- ---- ---- 931.40 +15.60 915.80 1125 ---- ---- ---- ---- 926.40 +15.60 910.80 1130 ---- ---- ---- ---- 921.40 +15.60 905.80 1140 ---- ---- ---- ---- 911.40 +15.60 895.80 1150 ---- ---- ---- ---- 901.40 +15.60 885.80 1160 ---- ---- ---- ---- 891.40 +15.60 875.80 1170 ---- ---- ---- ---- 881.40 +15.60 865.80 1175 ---- ---- ---- ---- 876.40 +15.60 860.80 1180 ---- ---- ---- ---- 871.40 +15.60 855.80 1190 ---- ---- ---- ---- 861.40 +15.60 845.80 1195 ---- ---- ---- ---- 856.40 +15.60 840.80 1200 ---- ---- ---- ---- 851.40 +15.60 835.80 1205 ---- ---- ---- ---- 846.40 +15.60 830.80 1210 ---- ---- ---- ---- 841.40 +15.60 825.80 1215 ---- ---- ---- ---- 836.40 +15.60 820.80 1220 ---- ---- ---- ---- 831.40 +15.60 815.80 1225 ---- ---- ---- ---- 826.40 +15.60 810.80 1230 ---- ---- ---- ---- 821.40 +15.60 805.80 1235 ---- ---- ---- ---- 816.40 +15.60 800.80 1240 ---- ---- ---- ---- 811.40 +15.60 795.80 1245 ---- ---- ---- ---- 806.40 +15.60 790.80 1250 ---- ---- ---- ---- 801.40 +15.60 785.80 1255 ---- ---- ---- ---- 796.40 +15.60 780.80 1260 ---- ---- ---- ---- 791.40 +15.60 775.80 1265 ---- ---- ---- ---- 786.40 +15.60 770.80 1270 ---- ---- ---- ---- 781.40 +15.60 765.80 1275 ---- ---- ---- ---- 776.40 +15.60 760.80 1280 ---- ---- ---- ---- 771.40 +15.60 755.80 1285 ---- ---- ---- ---- 766.40 +15.60 750.80 1290 ---- ---- ---- ---- 761.40 +15.60 745.80 1295 ---- ---- ---- ---- 756.40 +15.60 740.80 1300 ---- ---- ---- ---- 751.40 +15.60 735.80 1305 ---- ---- ---- ---- 746.40 +15.60 730.80 1310 ---- ---- ---- ---- 741.40 +15.60 725.80 1315 ---- ---- ---- ---- 736.40 +15.60 720.80 1320 ---- ---- ---- ---- 731.40 +15.60 715.80 1325 ---- ---- ---- ---- 726.40 +15.60 710.80 1330 ---- ---- ---- ---- 721.40 +15.60 705.80 1335 ---- ---- ---- ---- 716.40 +15.60 700.80 1340 ---- ---- ---- ---- 711.40 +15.60 695.80 1345 ---- ---- ---- ---- 706.40 +15.60 690.80 1350 ---- ---- ---- ---- 701.40 +15.60 685.80 1355 ---- ---- ---- ---- 696.40 +15.60 680.80 1360 ---- ---- ---- ---- 691.40 +15.60 675.80 1365 ---- ---- ---- ---- 686.40 +15.60 670.80 1370 ---- ---- ---- ---- 681.40 +15.60 665.80 1375 ---- ---- ---- ---- 676.40 +15.60 660.80 1380 ---- ---- ---- ---- 671.40 +15.60 655.80 1385 ---- ---- ---- ---- 666.40 +15.50 650.90 1390 ---- ---- ---- ---- 661.40 +15.50 645.90 1395 ---- ---- ---- ---- 656.50 +15.50 641.00 1400 ---- ---- ---- ---- 651.50 +15.40 636.10 1405 ---- ---- ---- ---- 646.60 +15.40 631.20 1410 ---- ---- ---- ---- 641.60 +15.30 626.30 1415 ---- ---- ---- ---- 636.70 +15.30 621.40 1420 ---- ---- ---- ---- 631.80 +15.30 616.50 1425 ---- ---- ---- ---- 626.90 +15.20 611.70 1430 ---- ---- ---- ---- 622.10 +15.30 606.80 1435 ---- ---- ---- ---- 617.20 +15.20 602.00 1440 ---- ---- ---- ---- 612.30 +15.10 597.20 1445 ---- ---- ---- ---- 607.50 +15.10 592.40 1450 ---- ---- ---- ---- 602.70 +15.10 587.60 1455 ---- ---- ---- ---- 597.90 +15.10 582.80 1460 ---- ---- ---- ---- 593.10 +15.00 578.10 1465 ---- ---- ---- ---- 588.30 +15.00 573.30 1470 ---- ---- ---- ---- 583.50 +14.90 568.60 1475 ---- ---- ---- ---- 578.70 +14.80 563.90 1480 ---- ---- ---- ---- 574.00 +14.90 559.10 1485 ---- ---- ---- ---- 569.30 +14.90 554.40 1490 ---- ---- ---- ---- 564.50 +14.70 549.80 1495 ---- ---- ---- ---- 559.80 +14.70 545.10 1500 ---- ---- ---- ---- 555.10 +14.70 540.40 1505 ---- ---- ---- ---- 550.40 +14.60 535.80 1510 ---- ---- ---- ---- 545.80 +14.70 531.10 1515 ---- ---- ---- ---- 541.10 +14.60 526.50 1520 ---- ---- ---- ---- 536.50 +14.60 521.90 1525 ---- ---- ---- ---- 531.80 +14.50 517.30 1530 ---- ---- ---- ---- 527.20 +14.50 512.70 1535 ---- ---- ---- ---- 522.60 +14.40 508.20 1540 ---- ---- ---- ---- 518.00 +14.40 503.60 1545 ---- ---- ---- ---- 513.40 +14.30 499.10 1550 ---- ---- ---- ---- 508.80 +14.30 494.50 1555 ---- ---- ---- ---- 504.30 +14.30 490.00 1560 ---- ---- ---- ---- 499.70 +14.20 485.50 1565 ---- ---- ---- ---- 495.20 +14.20 481.00 1570 ---- ---- ---- ---- 490.70 +14.20 476.50 1575 ---- ---- ---- ---- 486.20 +14.10 472.10 1580 ---- ---- ---- ---- 481.70 +14.10 467.60 1585 ---- ---- ---- ---- 477.20 +14.00 463.20 1590 ---- ---- ---- ---- 472.80 +14.00 458.80 1595 ---- ---- ---- ---- 468.30 +13.90 454.40 1600 ---- ---- ---- ---- 463.90 +13.90 450.00 1605 ---- ---- ---- ---- 459.50 +13.90 445.60 1610 ---- ---- ---- ---- 455.00 +13.80 441.20 1615 ---- ---- ---- ---- 450.60 +13.70 436.90 1620 ---- ---- ---- ---- 446.30 +13.70 432.60 1625 ---- ---- ---- ---- 441.90 +13.70 428.20 1630 ---- ---- ---- ---- 437.50 +13.60 423.90 1635 ---- ---- ---- ---- 433.20 +13.60 419.60 1640 ---- ---- ---- ---- 428.90 +13.50 415.40 1645 ---- ---- ---- ---- 424.60 +13.50 411.10 1650 ---- ---- ---- ---- 420.30 +13.50 406.80 1655 ---- ---- ---- ---- 416.00 +13.40 402.60 1660 ---- ---- ---- ---- 411.70 +13.30 398.40 1665 ---- ---- ---- ---- 407.50 +13.30 394.20 1670 ---- ---- ---- ---- 403.20 +13.20 390.00 1675 ---- ---- ---- ---- 399.00 +13.10 385.90 1680 ---- ---- ---- ---- 394.80 +13.10 381.70 1685 ---- ---- ---- ---- 390.60 +13.00 377.60 1690 ---- ---- ---- ---- 386.50 +13.00 373.50 1695 ---- ---- ---- ---- 382.30 +12.90 369.40 1700 ---- ---- ---- ---- 378.20 +12.90 365.30 1705 ---- ---- ---- ---- 374.10 +12.90 361.20 1710 ---- ---- ---- ---- 370.00 +12.80 357.20 1715 ---- ---- ---- ---- 365.90 +12.70 353.20 1720 ---- ---- ---- ---- 361.90 +12.70 349.20 1725 ---- ---- ---- ---- 357.80 +12.60 345.20 1730 ---- ---- ---- ---- 353.80 +12.50 341.30 1735 ---- ---- ---- ---- 349.80 +12.50 337.30 1740 ---- ---- ---- ---- 345.90 +12.50 333.40 1745 ---- ---- ---- ---- 341.90 +12.40 329.50 1750 ---- ---- ---- ---- 338.00 +12.30 325.70 1755 ---- ---- ---- ---- 334.10 +12.20 321.90 1760 ---- ---- ---- ---- 330.30 +12.30 318.00 1765 ---- ---- ---- ---- 326.40 +12.10 314.30 1770 ---- ---- ---- ---- 322.60 +12.10 310.50 1775 ---- ---- ---- ---- 318.80 +12.00 306.80 1780 ---- ---- ---- ---- 315.00 +11.90 303.10 1785 ---- ---- ---- ---- 311.30 +11.90 299.40 1790 ---- ---- ---- ---- 307.60 +11.90 295.70 1795 ---- ---- ---- ---- 303.90 +11.80 292.10 1800 ---- ---- ---- ---- 300.20 +11.70 288.50 1805 ---- ---- ---- ---- 296.60 +11.60 285.00 1810 ---- ---- ---- ---- 293.00 +11.60 281.40 1815 ---- ---- ---- ---- 289.40 +11.50 277.90 1820 ---- ---- ---- ---- 285.90 +11.40 274.50 1825 ---- ---- ---- ---- 282.40 +11.30 271.10 1830 ---- ---- ---- ---- 278.90 +11.20 267.70 1835 ---- ---- ---- ---- 275.50 +11.20 264.30 1840 ---- ---- ---- ---- 272.10 +11.10 261.00 1845 ---- ---- ---- ---- 268.70 +11.00 257.70 1850 ---- ---- ---- ---- 265.40 +11.00 254.40 400 1855 ---- ---- ---- ---- 262.10 +10.90 251.20 1860 ---- ---- ---- ---- 258.80 +10.80 248.00 1865 ---- ---- ---- ---- 255.60 +10.80 244.80 1870 ---- ---- ---- ---- 252.40 +10.70 241.70 1875 ---- ---- ---- ---- 249.20 +10.60 238.60 1880 ---- ---- ---- ---- 246.10 +10.50 235.60 75 1885 ---- ---- ---- ---- 243.00 +10.50 232.50 1890 ---- ---- ---- ---- 239.90 +10.40 229.50 1895 ---- ---- ---- ---- 236.90 +10.30 226.60 1900 ---- ---- ---- ---- 233.90 +10.20 223.70 1905 ---- ---- ---- ---- 231.00 +10.20 220.80 1910 ---- ---- ---- ---- 228.00 +10.10 217.90 1915 ---- ---- ---- ---- 225.10 +10.00 215.10 1920 ---- ---- ---- ---- 222.30 +10.00 212.30 1925 ---- ---- ---- ---- 219.40 +9.80 209.60 1930 ---- ---- ---- ---- 216.60 +9.70 206.90 1935 ---- ---- ---- ---- 213.90 +9.70 204.20 1940 ---- ---- ---- ---- 211.10 +9.60 201.50 1945 ---- ---- ---- ---- 208.40 +9.50 198.90 1950 ---- ---- ---- ---- 205.80 +9.50 196.30 1955 ---- ---- ---- ---- 203.10 +9.40 193.70 1960 ---- ---- ---- ---- 200.50 +9.30 191.20 1965 ---- ---- ---- ---- 198.00 +9.30 188.70 1970 ---- ---- ---- ---- 195.40 +9.10 186.30 100 1975 ---- ---- ---- ---- 192.90 +9.10 183.80 1980 ---- ---- ---- ---- 190.40 +9.00 181.40 1985 ---- ---- ---- ---- 188.00 +8.90 179.10 1990 ---- ---- ---- ---- 185.60 +8.80 176.80 1995 ---- ---- ---- ---- 183.20 +8.70 174.50 2000 ---- ---- ---- ---- 180.90 +8.70 172.20 130 2005 ---- ---- ---- ---- 178.60 +8.60 170.00 2010 ---- ---- ---- ---- 176.30 +8.50 167.80 2015 ---- ---- ---- ---- 174.10 +8.50 165.60 2020 ---- ---- ---- ---- 171.90 +8.40 163.50 2025 ---- ---- ---- ---- 169.70 +8.30 161.40 2030 ---- ---- ---- ---- 167.60 +8.20 159.40 2035 ---- ---- ---- ---- 165.50 +8.20 157.30 2040 ---- ---- ---- ---- 163.40 +8.10 155.30 2045 ---- ---- ---- ---- 161.40 +8.00 153.40 2050 ---- ---- ---- ---- 159.40 +7.90 151.50 2055 ---- ---- ---- ---- 157.40 +7.80 149.60 2060 ---- ---- ---- ---- 155.50 +7.80 147.70 2065 ---- ---- ---- ---- 153.60 +7.70 145.90 2070 ---- ---- ---- ---- 151.70 +7.60 144.10 2075 ---- ---- ---- ---- 149.90 +7.60 142.30 2080 ---- ---- ---- ---- 148.10 +7.50 140.60 2085 ---- ---- ---- ---- 146.30 +7.40 138.90 2090 ---- ---- ---- ---- 144.60 +7.40 137.20 2095 ---- ---- ---- ---- 142.90 +7.30 135.60 2100 ---- ---- ---- ---- 141.20 +7.30 133.90 2105 ---- ---- ---- ---- 139.50 +7.10 132.40 2110 ---- ---- ---- ---- 137.90 +7.10 130.80 2115 ---- ---- ---- ---- 136.30 +7.00 129.30 2120 ---- ---- ---- ---- 134.70 +6.90 127.80 2125 ---- ---- ---- ---- 133.20 +6.90 126.30 2130 ---- ---- ---- ---- 131.60 +6.80 124.80 2135 ---- ---- ---- ---- 130.20 +6.80 123.40 2140 ---- ---- ---- ---- 128.70 +6.70 122.00 2145 ---- ---- ---- ---- 127.20 +6.60 120.60 2150 ---- ---- ---- ---- 125.80 +6.60 119.20 2155 ---- ---- ---- ---- 124.40 +6.50 117.90 2160 ---- ---- ---- ---- 123.00 +6.40 116.60 2165 ---- ---- ---- ---- 121.70 +6.40 115.30 2170 ---- ---- ---- ---- 120.40 +6.40 114.00 2175 ---- ---- ---- ---- 119.00 +6.20 112.80 2180 ---- ---- ---- ---- 117.80 +6.30 111.50 2185 ---- ---- ---- ---- 116.50 +6.20 110.30 2190 ---- ---- ---- ---- 115.20 +6.10 109.10 2195 ---- ---- ---- ---- 114.00 +6.00 108.00 2200 ---- ---- ---- ---- 112.80 +6.00 106.80 500 2205 ---- ---- ---- ---- 111.60 +5.90 105.70 2210 ---- ---- ---- ---- 110.40 +5.80 104.60 2215 ---- ---- ---- ---- 109.30 +5.80 103.50 2220 ---- ---- ---- ---- 108.10 +5.70 102.40 2225 ---- ---- ---- ---- 107.00 +5.70 101.30 2230 ---- ---- ---- ---- 105.90 +5.60 100.30 2235 ---- ---- ---- ---- 104.80 +5.60 99.20 2240 ---- ---- ---- ---- 103.80 +5.60 98.20 2245 ---- ---- ---- ---- 102.70 +5.50 97.20 2250 ---- ---- ---- ---- 101.60 +5.40 96.20 2255 ---- ---- ---- ---- 100.60 +5.40 95.20 2260 ---- ---- ---- ---- 99.60 +5.40 94.20 2265 ---- ---- ---- ---- 98.60 +5.30 93.30 2270 ---- ---- ---- ---- 97.60 +5.20 92.40 2275 ---- ---- ---- ---- 96.60 +5.20 91.40 2280 ---- ---- ---- ---- 95.70 +5.20 90.50 2285 ---- ---- ---- ---- 94.70 +5.10 89.60 2290 ---- ---- ---- ---- 93.80 +5.10 88.70 2295 ---- ---- ---- ---- 92.90 +5.00 87.90 2300 ---- ---- ---- ---- 92.00 +5.00 87.00 2305 ---- ---- ---- ---- 91.10 +5.00 86.10 2310 ---- ---- ---- ---- 90.20 +4.90 85.30 2315 ---- ---- ---- ---- 89.30 +4.80 84.50 2320 ---- ---- ---- ---- 88.50 +4.80 83.70 2325 ---- ---- ---- ---- 87.60 +4.70 82.90 2330 ---- ---- ---- ---- 86.80 +4.70 82.10 2335 ---- ---- ---- ---- 86.00 +4.70 81.30 2340 ---- ---- ---- ---- 85.20 +4.70 80.50 2345 ---- ---- ---- ---- 84.40 +4.60 79.80 2350 ---- ---- ---- ---- 83.60 +4.60 79.00 2355 ---- ---- ---- ---- 82.80 +4.50 78.30 2360 ---- ---- ---- ---- 82.00 +4.50 77.50 2370 ---- ---- ---- ---- 80.50 +4.40 76.10 2375 ---- ---- ---- ---- 79.80 +4.40 75.40 2380 ---- ---- ---- ---- 79.00 +4.30 74.70 2390 ---- ---- ---- ---- 77.60 +4.20 73.40 2400 ---- ---- ---- ---- 76.20 +4.10 72.10 2410 ---- ---- ---- ---- 74.90 +4.10 70.80 2420 ---- ---- ---- ---- 73.60 +4.00 69.60 2425 ---- ---- ---- ---- 72.90 +4.00 68.90 2430 ---- ---- ---- ---- 72.30 +4.00 68.30 2440 ---- ---- ---- ---- 71.10 +3.90 67.20 2450 ---- ---- ---- ---- 69.90 +3.90 66.00 2460 ---- ---- ---- ---- 68.70 +3.80 64.90 2475 ---- ---- ---- ---- 67.00 +3.70 63.30 2500 ---- ---- ---- ---- 64.30 +3.50 60.80 2525 ---- ---- ---- ---- 61.80 +3.40 58.40 2550 ---- ---- ---- ---- 59.40 +3.30 56.10 2575 ---- ---- ---- ---- 57.20 +3.10 54.10 2600 ---- ---- ---- ---- 55.10 +3.00 52.10 2625 ---- ---- ---- ---- 53.20 +2.90 50.30 2650 ---- ---- ---- ---- 51.40 +2.90 48.50 900 ---- ---- ---- ---- 1151.40 +15.60 1135.80 925 ---- ---- ---- ---- 1126.40 +15.60 1110.80 950 ---- ---- ---- ---- 1101.40 +15.60 1085.80 975 ---- ---- ---- ---- 1076.40 +15.60 1060.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 787.80 +15.60 772.20 1300 ---- ---- ---- ---- 762.80 +15.60 747.20 1325 ---- ---- ---- ---- 737.80 +15.60 722.20 1350 ---- ---- ---- ---- 712.80 +15.60 697.20 1375 ---- ---- ---- ---- 687.80 +15.50 672.30 1400 ---- ---- ---- ---- 663.00 +15.40 647.60 1425 ---- ---- ---- ---- 638.50 +15.20 623.30 1450 ---- ---- ---- ---- 614.30 +15.00 599.30 1470 ---- ---- ---- ---- 595.20 +14.90 580.30 1475 ---- ---- ---- ---- 590.50 +14.90 575.60 1480 ---- ---- ---- ---- 585.80 +14.90 570.90 1490 ---- ---- ---- ---- 576.30 +14.70 561.60 1500 ---- ---- ---- ---- 566.90 +14.60 552.30 1510 ---- ---- ---- ---- 557.60 +14.60 543.00 1520 ---- ---- ---- ---- 548.30 +14.50 533.80 1525 ---- ---- ---- ---- 543.70 +14.50 529.20 1530 ---- ---- ---- ---- 539.10 +14.50 524.60 1540 ---- ---- ---- ---- 529.90 +14.40 515.50 1550 ---- ---- ---- ---- 520.80 +14.30 506.50 1560 ---- ---- ---- ---- 511.70 +14.20 497.50 1565 ---- ---- ---- ---- 507.20 +14.20 493.00 1570 ---- ---- ---- ---- 502.70 +14.10 488.60 1575 ---- ---- ---- ---- 498.20 +14.10 484.10 1580 ---- ---- ---- ---- 493.70 +14.00 479.70 1585 ---- ---- ---- ---- 489.30 +14.10 475.20 1590 ---- ---- ---- ---- 484.80 +14.00 470.80 1595 ---- ---- ---- ---- 480.40 +14.00 466.40 1600 ---- ---- ---- ---- 475.90 +13.80 462.10 1605 ---- ---- ---- ---- 471.50 +13.80 457.70 1610 ---- ---- ---- ---- 467.10 +13.80 453.30 1615 ---- ---- ---- ---- 462.70 +13.70 449.00 1620 ---- ---- ---- ---- 458.40 +13.70 444.70 1625 ---- ---- ---- ---- 454.00 +13.70 440.30 1630 ---- ---- ---- ---- 449.70 +13.70 436.00 1635 ---- ---- ---- ---- 445.30 +13.50 431.80 1640 ---- ---- ---- ---- 441.00 +13.50 427.50 1645 ---- ---- ---- ---- 436.70 +13.50 423.20 1650 ---- ---- ---- ---- 432.40 +13.40 419.00 1655 ---- ---- ---- ---- 428.10 +13.30 414.80 1660 ---- ---- ---- ---- 423.90 +13.40 410.50 1665 ---- ---- ---- ---- 419.60 +13.30 406.30 1670 ---- ---- ---- ---- 415.40 +13.20 402.20 1675 ---- ---- ---- ---- 411.20 +13.20 398.00 1680 ---- ---- ---- ---- 407.00 +13.10 393.90 1685 ---- ---- ---- ---- 402.80 +13.10 389.70 1690 ---- ---- ---- ---- 398.60 +13.00 385.60 1695 ---- ---- ---- ---- 394.50 +13.00 381.50 1700 ---- ---- ---- ---- 390.40 +13.00 377.40 1705 ---- ---- ---- ---- 386.20 +12.80 373.40 1710 ---- ---- ---- ---- 382.20 +12.90 369.30 1715 ---- ---- ---- ---- 378.10 +12.80 365.30 1720 ---- ---- ---- ---- 374.00 +12.70 361.30 1725 ---- ---- ---- ---- 370.00 +12.70 357.30 1730 ---- ---- ---- ---- 366.00 +12.60 353.40 1735 ---- ---- ---- ---- 362.00 +12.60 349.40 1740 ---- ---- ---- ---- 358.00 +12.50 345.50 1745 ---- ---- ---- ---- 354.00 +12.40 341.60 1750 ---- ---- ---- ---- 350.10 +12.40 337.70 1755 ---- ---- ---- ---- 346.20 +12.30 333.90 1760 ---- ---- ---- ---- 342.30 +12.30 330.00 1765 ---- ---- ---- ---- 338.40 +12.20 326.20 1770 ---- ---- ---- ---- 334.60 +12.10 322.50 1775 ---- ---- ---- ---- 330.80 +12.10 318.70 1780 ---- ---- ---- ---- 327.00 +12.00 315.00 1785 ---- ---- ---- ---- 323.20 +11.90 311.30 1790 ---- ---- ---- ---- 319.50 +11.90 307.60 1795 ---- ---- ---- ---- 315.80 +11.80 304.00 1800 ---- ---- ---- ---- 312.10 +11.80 300.30 1805 ---- ---- ---- ---- 308.40 +11.70 296.70 1810 ---- ---- ---- ---- 304.80 +11.60 293.20 1815 ---- ---- ---- ---- 301.20 +11.50 289.70 1820 ---- ---- ---- ---- 297.70 +11.50 286.20 1825 ---- ---- ---- ---- 294.10 +11.40 282.70 1830 ---- ---- ---- ---- 290.60 +11.30 279.30 1835 ---- ---- ---- ---- 287.10 +11.20 275.90 1840 ---- ---- ---- ---- 283.70 +11.20 272.50 1845 ---- ---- ---- ---- 280.30 +11.20 269.10 1850 ---- ---- ---- ---- 276.90 +11.10 265.80 1855 ---- ---- ---- ---- 273.60 +11.00 262.60 1860 ---- ---- ---- ---- 270.30 +11.00 259.30 1865 ---- ---- ---- ---- 267.00 +10.90 256.10 1870 ---- ---- ---- ---- 263.80 +10.80 253.00 1875 ---- ---- ---- ---- 260.60 +10.80 249.80 1880 ---- ---- ---- ---- 257.40 +10.70 246.70 1885 ---- ---- ---- ---- 254.30 +10.60 243.70 1890 ---- ---- ---- ---- 251.20 +10.60 240.60 1895 ---- ---- ---- ---- 248.10 +10.40 237.70 1900 ---- ---- ---- ---- 245.10 +10.40 234.70 1905 ---- ---- ---- ---- 242.00 +10.20 231.80 1910 ---- ---- ---- ---- 239.10 +10.20 228.90 1915 ---- ---- ---- ---- 236.10 +10.10 226.00 1920 ---- ---- ---- ---- 233.20 +10.00 223.20 1925 ---- ---- ---- ---- 230.40 +10.00 220.40 1930 ---- ---- ---- ---- 227.50 +9.90 217.60 1935 ---- ---- ---- ---- 224.70 +9.80 214.90 1940 ---- ---- ---- ---- 221.90 +9.70 212.20 1945 ---- ---- ---- ---- 219.20 +9.70 209.50 1950 ---- ---- ---- ---- 216.50 +9.60 206.90 1955 ---- ---- ---- ---- 213.80 +9.50 204.30 1960 ---- ---- ---- ---- 211.20 +9.50 201.70 1965 ---- ---- ---- ---- 208.50 +9.40 199.10 1970 ---- ---- ---- ---- 206.00 +9.40 196.60 1975 ---- ---- ---- ---- 203.40 +9.20 194.20 1980 ---- ---- ---- ---- 200.90 +9.20 191.70 1985 ---- ---- ---- ---- 198.40 +9.10 189.30 1990 ---- ---- ---- ---- 195.90 +9.00 186.90 1995 ---- ---- ---- ---- 193.50 +8.90 184.60 2000 ---- ---- ---- ---- 191.10 +8.80 182.30 2005 ---- ---- ---- ---- 188.80 +8.80 180.00 2010 ---- ---- ---- ---- 186.50 +8.80 177.70 2015 ---- ---- ---- ---- 184.20 +8.70 175.50 2020 ---- ---- ---- ---- 181.90 +8.60 173.30 2025 ---- ---- ---- ---- 179.70 +8.50 171.20 2030 ---- ---- ---- ---- 177.50 +8.40 169.10 2035 ---- ---- ---- ---- 175.40 +8.40 167.00 2040 ---- ---- ---- ---- 173.20 +8.20 165.00 2045 ---- ---- ---- ---- 171.10 +8.20 162.90 2050 ---- ---- ---- ---- 169.10 +8.10 161.00 2055 ---- ---- ---- ---- 167.10 +8.10 159.00 2060 ---- ---- ---- ---- 165.10 +8.00 157.10 2065 ---- ---- ---- ---- 163.10 +7.90 155.20 2070 ---- ---- ---- ---- 161.20 +7.80 153.40 2075 ---- ---- ---- ---- 159.30 +7.80 151.50 2080 ---- ---- ---- ---- 157.50 +7.80 149.70 2085 ---- ---- ---- ---- 155.60 +7.60 148.00 2090 ---- ---- ---- ---- 153.80 +7.50 146.30 2095 ---- ---- ---- ---- 152.10 +7.50 144.60 2100 ---- ---- ---- ---- 150.30 +7.40 142.90 2105 ---- ---- ---- ---- 148.60 +7.30 141.30 2110 ---- ---- ---- ---- 146.90 +7.30 139.60 2115 ---- ---- ---- ---- 145.30 +7.20 138.10 2120 ---- ---- ---- ---- 143.70 +7.20 136.50 2125 ---- ---- ---- ---- 142.10 +7.10 135.00 2130 ---- ---- ---- ---- 140.50 +7.00 133.50 2135 ---- ---- ---- ---- 139.00 +7.00 132.00 2140 ---- ---- ---- ---- 137.40 +6.90 130.50 2145 ---- ---- ---- ---- 136.00 +6.90 129.10 2150 ---- ---- ---- ---- 134.50 +6.80 127.70 2155 ---- ---- ---- ---- 133.00 +6.70 126.30 2160 ---- ---- ---- ---- 131.60 +6.60 125.00 2165 ---- ---- ---- ---- 130.20 +6.60 123.60 2170 ---- ---- ---- ---- 128.90 +6.60 122.30 2175 ---- ---- ---- ---- 127.50 +6.50 121.00 2180 ---- ---- ---- ---- 126.20 +6.50 119.70 2185 ---- ---- ---- ---- 124.90 +6.40 118.50 2190 ---- ---- ---- ---- 123.60 +6.30 117.30 2195 ---- ---- ---- ---- 122.30 +6.30 116.00 2200 ---- ---- ---- ---- 121.10 +6.30 114.80 2205 ---- ---- ---- ---- 119.80 +6.10 113.70 2210 ---- ---- ---- ---- 118.60 +6.10 112.50 2215 ---- ---- ---- ---- 117.40 +6.00 111.40 2220 ---- ---- ---- ---- 116.20 +5.90 110.30 2225 ---- ---- ---- ---- 115.10 +6.00 109.10 2230 ---- ---- ---- ---- 113.90 +5.80 108.10 2235 ---- ---- ---- ---- 112.80 +5.80 107.00 2240 ---- ---- ---- ---- 111.70 +5.80 105.90 2245 ---- ---- ---- ---- 110.60 +5.70 104.90 2250 ---- ---- ---- ---- 109.50 +5.70 103.80 2255 ---- ---- ---- ---- 108.50 +5.70 102.80 2260 ---- ---- ---- ---- 107.40 +5.60 101.80 2270 ---- ---- ---- ---- 105.30 +5.40 99.90 2275 ---- ---- ---- ---- 104.30 +5.40 98.90 2280 ---- ---- ---- ---- 103.30 +5.40 97.90 2290 ---- ---- ---- ---- 101.40 +5.30 96.10 2300 ---- ---- ---- ---- 99.50 +5.20 94.30 2310 ---- ---- ---- ---- 97.60 +5.10 92.50 2320 ---- ---- ---- ---- 95.80 +5.00 90.80 2325 ---- ---- ---- ---- 94.90 +4.90 90.00 2330 ---- ---- ---- ---- 94.10 +5.00 89.10 2340 ---- ---- ---- ---- 92.40 +4.90 87.50 2350 ---- ---- ---- ---- 90.70 +4.80 85.90 2360 ---- ---- ---- ---- 89.10 +4.70 84.40 2375 ---- ---- ---- ---- 86.70 +4.50 82.20 2400 ---- ---- ---- ---- 83.00 +4.30 78.70 2425 ---- ---- ---- ---- 79.60 +4.20 75.40 2450 ---- ---- ---- ---- 76.30 +4.00 72.30 2475 ---- ---- ---- ---- 73.30 +3.90 69.40 2500 ---- ---- ---- ---- 70.40 +3.70 66.70 2525 ---- ---- ---- ---- 67.80 +3.60 64.20 2550 ---- ---- ---- ---- 65.30 +3.50 61.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 662.80 +15.50 647.30 1425 ---- ---- ---- ---- 638.00 +15.30 622.70 1450 ---- ---- ---- ---- 613.70 +15.20 598.50 1475 ---- ---- ---- ---- 589.70 +15.00 574.70 1500 ---- ---- ---- ---- 566.10 +14.80 551.30 1525 ---- ---- ---- ---- 542.90 +14.60 528.30 1550 ---- ---- ---- ---- 520.10 +14.40 505.70 1575 ---- ---- ---- ---- 497.60 +14.10 483.50 1580 ---- ---- ---- ---- 493.20 +14.10 479.10 1590 ---- ---- ---- ---- 484.30 +14.00 470.30 1600 ---- ---- ---- ---- 475.50 +13.90 461.60 1610 ---- ---- ---- ---- 466.80 +13.80 453.00 1620 ---- ---- ---- ---- 458.20 +13.80 444.40 1625 ---- ---- ---- ---- 453.90 +13.70 440.20 1630 ---- ---- ---- ---- 449.60 +13.70 435.90 1640 ---- ---- ---- ---- 441.00 +13.50 427.50 1650 ---- ---- ---- ---- 432.60 +13.40 419.20 1660 ---- ---- ---- ---- 424.20 +13.30 410.90 1670 ---- ---- ---- ---- 415.90 +13.30 402.60 1675 ---- ---- ---- ---- 411.70 +13.10 398.60 1680 ---- ---- ---- ---- 407.60 +13.10 394.50 1685 ---- ---- ---- ---- 403.50 +13.10 390.40 1690 ---- ---- ---- ---- 399.40 +13.00 386.40 1695 ---- ---- ---- ---- 395.40 +13.00 382.40 1700 ---- ---- ---- ---- 391.30 +12.90 378.40 1705 ---- ---- ---- ---- 387.30 +12.90 374.40 1710 ---- ---- ---- ---- 383.30 +12.80 370.50 1715 ---- ---- ---- ---- 379.30 +12.70 366.60 1720 ---- ---- ---- ---- 375.30 +12.70 362.60 1725 ---- ---- ---- ---- 371.40 +12.60 358.80 1730 ---- ---- ---- ---- 367.50 +12.60 354.90 1735 ---- ---- ---- ---- 363.50 +12.50 351.00 1740 ---- ---- ---- ---- 359.70 +12.50 347.20 1745 ---- ---- ---- ---- 355.80 +12.40 343.40 1750 ---- ---- ---- ---- 352.00 +12.40 339.60 1755 ---- ---- ---- ---- 348.10 +12.20 335.90 1760 ---- ---- ---- ---- 344.30 +12.20 332.10 1765 ---- ---- ---- ---- 340.60 +12.20 328.40 1770 ---- ---- ---- ---- 336.80 +12.10 324.70 1775 ---- ---- ---- ---- 333.10 +12.00 321.10 1780 ---- ---- ---- ---- 329.40 +12.00 317.40 1785 ---- ---- ---- ---- 325.70 +11.90 313.80 1790 ---- ---- ---- ---- 322.10 +11.90 310.20 1795 ---- ---- ---- ---- 318.40 +11.80 306.60 1800 ---- ---- ---- ---- 314.80 +11.70 303.10 1805 ---- ---- ---- ---- 311.20 +11.60 299.60 1810 ---- ---- ---- ---- 307.70 +11.60 296.10 1815 ---- ---- ---- ---- 304.20 +11.50 292.70 1820 ---- ---- ---- ---- 300.70 +11.50 289.20 1825 ---- ---- ---- ---- 297.20 +11.40 285.80 1830 ---- ---- ---- ---- 293.80 +11.30 282.50 1835 ---- ---- ---- ---- 290.40 +11.30 279.10 1840 ---- ---- ---- ---- 287.00 +11.20 275.80 1845 ---- ---- ---- ---- 283.60 +11.10 272.50 1850 ---- ---- ---- ---- 280.30 +11.00 269.30 1855 ---- ---- ---- ---- 277.00 +11.00 266.00 1860 ---- ---- ---- ---- 273.80 +10.90 262.90 1865 ---- ---- ---- ---- 270.50 +10.80 259.70 1870 ---- ---- ---- ---- 267.30 +10.70 256.60 1875 ---- ---- ---- ---- 264.20 +10.70 253.50 1880 ---- ---- ---- ---- 261.00 +10.60 250.40 1885 ---- ---- ---- ---- 257.90 +10.50 247.40 1890 ---- ---- ---- ---- 254.80 +10.50 244.30 1895 ---- ---- ---- ---- 251.80 +10.40 241.40 1900 ---- ---- ---- ---- 248.80 +10.40 238.40 1905 ---- ---- ---- ---- 245.80 +10.30 235.50 1910 ---- ---- ---- ---- 242.80 +10.20 232.60 1915 ---- ---- ---- ---- 239.90 +10.10 229.80 1920 ---- ---- ---- ---- 237.00 +10.00 227.00 1925 ---- ---- ---- ---- 234.20 +10.00 224.20 1930 ---- ---- ---- ---- 231.30 +9.90 221.40 1935 ---- ---- ---- ---- 228.60 +9.90 218.70 1940 ---- ---- ---- ---- 225.80 +9.80 216.00 1945 ---- ---- ---- ---- 223.10 +9.70 213.40 1950 ---- ---- ---- ---- 220.40 +9.60 210.80 1955 ---- ---- ---- ---- 217.70 +9.50 208.20 1960 ---- ---- ---- ---- 215.10 +9.50 205.60 1965 ---- ---- ---- ---- 212.50 +9.40 203.10 1970 ---- ---- ---- ---- 209.90 +9.30 200.60 1975 ---- ---- ---- ---- 207.40 +9.20 198.20 1980 ---- ---- ---- ---- 204.90 +9.20 195.70 1985 ---- ---- ---- ---- 202.40 +9.10 193.30 1990 ---- ---- ---- ---- 200.00 +9.00 191.00 1995 ---- ---- ---- ---- 197.60 +8.90 188.70 2000 ---- ---- ---- ---- 195.20 +8.80 186.40 2005 ---- ---- ---- ---- 192.90 +8.80 184.10 2010 ---- ---- ---- ---- 190.60 +8.70 181.90 2015 ---- ---- ---- ---- 188.30 +8.60 179.70 2020 ---- ---- ---- ---- 186.10 +8.60 177.50 2025 ---- ---- ---- ---- 183.90 +8.50 175.40 2030 ---- ---- ---- ---- 181.70 +8.40 173.30 2035 ---- ---- ---- ---- 179.60 +8.40 171.20 2040 ---- ---- ---- ---- 177.50 +8.30 169.20 2045 ---- ---- ---- ---- 175.40 +8.20 167.20 2050 ---- ---- ---- ---- 173.40 +8.20 165.20 2055 ---- ---- ---- ---- 171.40 +8.10 163.30 2060 ---- ---- ---- ---- 169.40 +8.00 161.40 2065 ---- ---- ---- ---- 167.50 +8.00 159.50 2070 ---- ---- ---- ---- 165.60 +7.90 157.70 2075 ---- ---- ---- ---- 163.70 +7.80 155.90 2080 ---- ---- ---- ---- 161.90 +7.80 154.10 2085 ---- ---- ---- ---- 160.10 +7.70 152.40 2090 ---- ---- ---- ---- 158.30 +7.60 150.70 2095 ---- ---- ---- ---- 156.50 +7.50 149.00 2100 ---- ---- ---- ---- 154.80 +7.50 147.30 2105 ---- ---- ---- ---- 153.10 +7.40 145.70 2110 ---- ---- ---- ---- 151.40 +7.30 144.10 2115 ---- ---- ---- ---- 149.80 +7.30 142.50 2120 ---- ---- ---- ---- 148.20 +7.20 141.00 2125 ---- ---- ---- ---- 146.60 +7.10 139.50 2130 ---- ---- ---- ---- 145.10 +7.10 138.00 2135 ---- ---- ---- ---- 143.50 +7.00 136.50 2140 ---- ---- ---- ---- 142.00 +7.00 135.00 2145 ---- ---- ---- ---- 140.50 +6.90 133.60 2150 ---- ---- ---- ---- 139.10 +6.90 132.20 2155 ---- ---- ---- ---- 137.60 +6.80 130.80 2160 ---- ---- ---- ---- 136.20 +6.70 129.50 2165 ---- ---- ---- ---- 134.80 +6.60 128.20 2170 ---- ---- ---- ---- 133.50 +6.60 126.90 2175 ---- ---- ---- ---- 132.10 +6.50 125.60 2180 ---- ---- ---- ---- 130.80 +6.50 124.30 2185 ---- ---- ---- ---- 129.50 +6.50 123.00 2190 ---- ---- ---- ---- 128.20 +6.40 121.80 2195 ---- ---- ---- ---- 126.90 +6.30 120.60 2200 ---- ---- ---- ---- 125.70 +6.30 119.40 2205 ---- ---- ---- ---- 124.50 +6.30 118.20 2210 ---- ---- ---- ---- 123.30 +6.20 117.10 2215 ---- ---- ---- ---- 122.10 +6.10 116.00 2220 ---- ---- ---- ---- 120.90 +6.10 114.80 2225 ---- ---- ---- ---- 119.70 +6.00 113.70 2230 ---- ---- ---- ---- 118.60 +6.00 112.60 2235 ---- ---- ---- ---- 117.50 +5.90 111.60 2240 ---- ---- ---- ---- 116.40 +5.90 110.50 2245 ---- ---- ---- ---- 115.30 +5.80 109.50 2250 ---- ---- ---- ---- 114.20 +5.80 108.40 2255 ---- ---- ---- ---- 113.10 +5.70 107.40 2260 ---- ---- ---- ---- 112.10 +5.70 106.40 2270 ---- ---- ---- ---- 110.00 +5.60 104.40 2275 ---- ---- ---- ---- 109.00 +5.50 103.50 2280 ---- ---- ---- ---- 108.00 +5.50 102.50 2290 ---- ---- ---- ---- 106.00 +5.30 100.70 2300 ---- ---- ---- ---- 104.10 +5.30 98.80 2310 ---- ---- ---- ---- 102.30 +5.20 97.10 2320 ---- ---- ---- ---- 100.50 +5.10 95.40 2325 ---- ---- ---- ---- 99.60 +5.10 94.50 2330 ---- ---- ---- ---- 98.70 +5.00 93.70 2340 ---- ---- ---- ---- 97.00 +4.90 92.10 2350 ---- ---- ---- ---- 95.30 +4.80 90.50 2360 ---- ---- ---- ---- 93.70 +4.80 88.90 2375 ---- ---- ---- ---- 91.40 +4.70 86.70 2400 ---- ---- ---- ---- 87.60 +4.50 83.10 2425 ---- ---- ---- ---- 84.10 +4.30 79.80 2450 ---- ---- ---- ---- 80.90 +4.20 76.70 2475 ---- ---- ---- ---- 77.80 +4.00 73.80 2500 ---- ---- ---- ---- 74.90 +3.90 71.00 2525 ---- ---- ---- ---- 72.20 +3.70 68.50 2550 ---- ---- ---- ---- 69.70 +3.60 66.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 605.80 +14.80 591.00 1500 ---- ---- ---- ---- 582.50 +14.60 567.90 1525 ---- ---- ---- ---- 559.50 +14.40 545.10 1550 ---- ---- ---- ---- 536.80 +14.20 522.60 1575 ---- ---- ---- ---- 514.40 +14.00 500.40 1600 ---- ---- ---- ---- 492.40 +13.90 478.50 1625 ---- ---- ---- ---- 470.60 +13.60 457.00 1650 ---- ---- ---- ---- 449.20 +13.40 435.80 1660 ---- ---- ---- ---- 440.70 +13.30 427.40 1670 ---- ---- ---- ---- 432.30 +13.20 419.10 1675 ---- ---- ---- ---- 428.10 +13.10 415.00 1680 ---- ---- ---- ---- 424.00 +13.10 410.90 1690 ---- ---- ---- ---- 415.70 +13.00 402.70 1700 ---- ---- ---- ---- 407.40 +12.90 394.50 1710 ---- ---- ---- ---- 399.30 +12.80 386.50 1720 ---- ---- ---- ---- 391.20 +12.70 378.50 1725 ---- ---- ---- ---- 387.20 +12.70 374.50 1730 ---- ---- ---- ---- 383.20 +12.60 370.60 1740 ---- ---- ---- ---- 375.20 +12.50 362.70 1750 ---- ---- ---- ---- 367.40 +12.40 355.00 1760 ---- ---- ---- ---- 359.60 +12.30 347.30 1765 ---- ---- ---- ---- 355.70 +12.20 343.50 1770 ---- ---- ---- ---- 351.90 +12.20 339.70 1775 ---- ---- ---- ---- 348.10 +12.10 336.00 1780 ---- ---- ---- ---- 344.30 +12.00 332.30 1785 ---- ---- ---- ---- 340.60 +12.00 328.60 1790 ---- ---- ---- ---- 336.80 +11.90 324.90 1795 ---- ---- ---- ---- 333.10 +11.90 321.20 1800 ---- ---- ---- ---- 329.40 +11.80 317.60 1805 ---- ---- ---- ---- 325.80 +11.80 314.00 1810 ---- ---- ---- ---- 322.10 +11.60 310.50 1815 ---- ---- ---- ---- 318.50 +11.60 306.90 1820 ---- ---- ---- ---- 315.00 +11.60 303.40 1825 ---- ---- ---- ---- 311.40 +11.50 299.90 1830 ---- ---- ---- ---- 307.90 +11.40 296.50 1835 ---- ---- ---- ---- 304.40 +11.30 293.10 1840 ---- ---- ---- ---- 301.00 +11.30 289.70 1845 ---- ---- ---- ---- 297.60 +11.30 286.30 1850 ---- ---- ---- ---- 294.20 +11.20 283.00 1855 ---- ---- ---- ---- 290.80 +11.10 279.70 1860 ---- ---- ---- ---- 287.50 +11.10 276.40 1865 ---- ---- ---- ---- 284.20 +11.00 273.20 1870 ---- ---- ---- ---- 280.90 +10.90 270.00 1875 ---- ---- ---- ---- 277.70 +10.80 266.90 1880 ---- ---- ---- ---- 274.50 +10.70 263.80 1885 ---- ---- ---- ---- 271.40 +10.70 260.70 1890 ---- ---- ---- ---- 268.20 +10.60 257.60 1895 ---- ---- ---- ---- 265.20 +10.60 254.60 1900 ---- ---- ---- ---- 262.10 +10.50 251.60 1905 ---- ---- ---- ---- 259.10 +10.40 248.70 1910 ---- ---- ---- ---- 256.10 +10.40 245.70 1915 ---- ---- ---- ---- 253.10 +10.30 242.80 1920 ---- ---- ---- ---- 250.20 +10.20 240.00 1925 ---- ---- ---- ---- 247.30 +10.10 237.20 1930 ---- ---- ---- ---- 244.40 +10.00 234.40 1935 ---- ---- ---- ---- 241.60 +10.00 231.60 1940 ---- ---- ---- ---- 238.80 +9.90 228.90 1945 ---- ---- ---- ---- 236.00 +9.80 226.20 1950 ---- ---- ---- ---- 233.30 +9.80 223.50 1955 ---- ---- ---- ---- 230.60 +9.70 220.90 1960 ---- ---- ---- ---- 227.90 +9.60 218.30 1965 ---- ---- ---- ---- 225.30 +9.60 215.70 1970 ---- ---- ---- ---- 222.60 +9.50 213.10 1975 ---- ---- ---- ---- 220.10 +9.50 210.60 1980 ---- ---- ---- ---- 217.50 +9.30 208.20 1985 ---- ---- ---- ---- 215.00 +9.30 205.70 1990 ---- ---- ---- ---- 212.50 +9.20 203.30 1995 ---- ---- ---- ---- 210.00 +9.10 200.90 2000 ---- ---- ---- ---- 207.60 +9.10 198.50 2005 ---- ---- ---- ---- 205.20 +9.00 196.20 2010 ---- ---- ---- ---- 202.90 +9.00 193.90 2015 ---- ---- ---- ---- 200.50 +8.80 191.70 2020 ---- ---- ---- ---- 198.20 +8.80 189.40 2025 ---- ---- ---- ---- 196.00 +8.70 187.30 2030 ---- ---- ---- ---- 193.70 +8.60 185.10 2035 ---- ---- ---- ---- 191.50 +8.50 183.00 2040 ---- ---- ---- ---- 189.40 +8.50 180.90 2045 ---- ---- ---- ---- 187.20 +8.40 178.80 2050 ---- ---- ---- ---- 185.10 +8.30 176.80 2055 ---- ---- ---- ---- 183.10 +8.30 174.80 2060 ---- ---- ---- ---- 181.00 +8.20 172.80 2065 ---- ---- ---- ---- 179.00 +8.10 170.90 2070 ---- ---- ---- ---- 177.10 +8.20 168.90 2075 ---- ---- ---- ---- 175.10 +8.00 167.10 2080 ---- ---- ---- ---- 173.20 +8.00 165.20 2085 ---- ---- ---- ---- 171.30 +7.90 163.40 2090 ---- ---- ---- ---- 169.50 +7.90 161.60 2095 ---- ---- ---- ---- 167.70 +7.80 159.90 2100 ---- ---- ---- ---- 165.90 +7.70 158.20 2105 ---- ---- ---- ---- 164.10 +7.60 156.50 2110 ---- ---- ---- ---- 162.40 +7.60 154.80 2115 ---- ---- ---- ---- 160.70 +7.50 153.20 2120 ---- ---- ---- ---- 159.00 +7.40 151.60 2125 ---- ---- ---- ---- 157.40 +7.40 150.00 2130 ---- ---- ---- ---- 155.80 +7.40 148.40 2135 ---- ---- ---- ---- 154.20 +7.30 146.90 2140 ---- ---- ---- ---- 152.60 +7.20 145.40 2145 ---- ---- ---- ---- 151.10 +7.20 143.90 2150 ---- ---- ---- ---- 149.60 +7.10 142.50 2155 ---- ---- ---- ---- 148.10 +7.00 141.10 2160 ---- ---- ---- ---- 146.60 +7.00 139.60 2165 ---- ---- ---- ---- 145.20 +6.90 138.30 2170 ---- ---- ---- ---- 143.80 +6.90 136.90 2175 ---- ---- ---- ---- 142.40 +6.80 135.60 2180 ---- ---- ---- ---- 141.00 +6.70 134.30 2185 ---- ---- ---- ---- 139.60 +6.60 133.00 2190 ---- ---- ---- ---- 138.30 +6.60 131.70 2195 ---- ---- ---- ---- 137.00 +6.60 130.40 2200 ---- ---- ---- ---- 135.70 +6.50 129.20 2205 ---- ---- ---- ---- 134.50 +6.50 128.00 2210 ---- ---- ---- ---- 133.20 +6.40 126.80 2215 ---- ---- ---- ---- 132.00 +6.40 125.60 2220 ---- ---- ---- ---- 130.80 +6.40 124.40 2225 ---- ---- ---- ---- 129.60 +6.30 123.30 2230 ---- ---- ---- ---- 128.40 +6.20 122.20 2235 ---- ---- ---- ---- 127.20 +6.10 121.10 2240 ---- ---- ---- ---- 126.10 +6.10 120.00 2245 ---- ---- ---- ---- 124.90 +6.00 118.90 2250 ---- ---- ---- ---- 123.80 +6.00 117.80 2255 ---- ---- ---- ---- 122.70 +5.90 116.80 2260 ---- ---- ---- ---- 121.60 +5.90 115.70 2265 ---- ---- ---- ---- 120.60 +5.90 114.70 2270 ---- ---- ---- ---- 119.50 +5.80 113.70 2275 ---- ---- ---- ---- 118.50 +5.80 112.70 2280 ---- ---- ---- ---- 117.40 +5.70 111.70 2290 ---- ---- ---- ---- 115.40 +5.60 109.80 2300 ---- ---- ---- ---- 113.50 +5.60 107.90 2310 ---- ---- ---- ---- 111.50 +5.40 106.10 2320 ---- ---- ---- ---- 109.70 +5.40 104.30 2325 ---- ---- ---- ---- 108.80 +5.40 103.40 2330 ---- ---- ---- ---- 107.90 +5.30 102.60 2340 ---- ---- ---- ---- 106.10 +5.20 100.90 2350 ---- ---- ---- ---- 104.40 +5.20 99.20 2360 ---- ---- ---- ---- 102.70 +5.10 97.60 2370 ---- ---- ---- ---- 101.00 +4.90 96.10 2375 ---- ---- ---- ---- 100.20 +4.90 95.30 2400 ---- ---- ---- ---- 96.40 +4.80 91.60 2425 ---- ---- ---- ---- 92.70 +4.50 88.20 2450 ---- ---- ---- ---- 89.30 +4.40 84.90 2475 ---- ---- ---- ---- 86.10 +4.20 81.90 2500 ---- ---- ---- ---- 83.10 +4.10 79.00 2525 ---- ---- ---- ---- 80.20 +3.90 76.30 2550 ---- ---- ---- ---- 77.60 +3.90 73.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1090.70 +15.60 1075.10 1025 ---- ---- ---- ---- 1065.70 +15.60 1050.10 1050 ---- ---- ---- ---- 1040.70 +15.60 1025.10 1075 ---- ---- ---- ---- 1015.70 +15.60 1000.10 1100 ---- ---- ---- ---- 990.70 +15.60 975.10 1125 ---- ---- ---- ---- 965.70 +15.60 950.10 1130 ---- ---- ---- ---- 960.70 +15.60 945.10 1140 ---- ---- ---- ---- 950.70 +15.60 935.10 1150 ---- ---- ---- ---- 940.70 +15.60 925.10 1160 ---- ---- ---- ---- 930.70 +15.60 915.10 1170 ---- ---- ---- ---- 920.70 +15.60 905.10 1175 ---- ---- ---- ---- 915.70 +15.60 900.10 1180 ---- ---- ---- ---- 910.70 +15.60 895.10 1190 ---- ---- ---- ---- 900.70 +15.60 885.10 1200 ---- ---- ---- ---- 890.70 +15.60 875.10 1210 ---- ---- ---- ---- 880.70 +15.60 865.10 1220 ---- ---- ---- ---- 870.70 +15.60 855.10 1225 ---- ---- ---- ---- 865.70 +15.60 850.10 1230 ---- ---- ---- ---- 860.70 +15.60 845.10 1235 ---- ---- ---- ---- 855.70 +15.60 840.10 1240 ---- ---- ---- ---- 850.70 +15.60 835.10 1245 ---- ---- ---- ---- 845.70 +15.60 830.10 1250 ---- ---- ---- ---- 840.70 +15.60 825.10 1255 ---- ---- ---- ---- 835.70 +15.60 820.10 1260 ---- ---- ---- ---- 830.70 +15.60 815.10 1265 ---- ---- ---- ---- 825.70 +15.60 810.10 1270 ---- ---- ---- ---- 820.70 +15.60 805.10 1275 ---- ---- ---- ---- 815.70 +15.60 800.10 1280 ---- ---- ---- ---- 810.70 +15.60 795.10 1285 ---- ---- ---- ---- 805.70 +15.60 790.10 1290 ---- ---- ---- ---- 800.70 +15.60 785.10 1295 ---- ---- ---- ---- 795.70 +15.60 780.10 1300 ---- ---- ---- ---- 790.70 +15.60 775.10 1305 ---- ---- ---- ---- 785.70 +15.60 770.10 1310 ---- ---- ---- ---- 780.70 +15.50 765.20 1315 ---- ---- ---- ---- 775.70 +15.50 760.20 1320 ---- ---- ---- ---- 770.80 +15.50 755.30 1325 ---- ---- ---- ---- 765.80 +15.40 750.40 1330 ---- ---- ---- ---- 760.90 +15.40 745.50 1335 ---- ---- ---- ---- 756.00 +15.50 740.50 1340 ---- ---- ---- ---- 751.00 +15.30 735.70 1345 ---- ---- ---- ---- 746.10 +15.30 730.80 1350 ---- ---- ---- ---- 741.20 +15.30 725.90 1355 ---- ---- ---- ---- 736.40 +15.30 721.10 1360 ---- ---- ---- ---- 731.50 +15.30 716.20 1365 ---- ---- ---- ---- 726.60 +15.20 711.40 1370 ---- ---- ---- ---- 721.80 +15.30 706.50 1375 ---- ---- ---- ---- 716.90 +15.20 701.70 1380 ---- ---- ---- ---- 712.10 +15.20 696.90 1385 ---- ---- ---- ---- 707.30 +15.20 692.10 1390 ---- ---- ---- ---- 702.50 +15.10 687.40 1395 ---- ---- ---- ---- 697.70 +15.10 682.60 1400 ---- ---- ---- ---- 692.90 +15.10 677.80 1405 ---- ---- ---- ---- 688.10 +15.00 673.10 1410 ---- ---- ---- ---- 683.40 +15.00 668.40 1415 ---- ---- ---- ---- 678.60 +15.00 663.60 1420 ---- ---- ---- ---- 673.90 +15.00 658.90 1425 ---- ---- ---- ---- 669.20 +15.00 654.20 1430 ---- ---- ---- ---- 664.40 +14.90 649.50 1435 ---- ---- ---- ---- 659.70 +14.80 644.90 1440 ---- ---- ---- ---- 655.00 +14.80 640.20 1445 ---- ---- ---- ---- 650.30 +14.70 635.60 1450 ---- ---- ---- ---- 645.70 +14.80 630.90 1455 ---- ---- ---- ---- 641.00 +14.70 626.30 1460 ---- ---- ---- ---- 636.40 +14.70 621.70 1465 ---- ---- ---- ---- 631.70 +14.70 617.00 1470 ---- ---- ---- ---- 627.10 +14.70 612.40 1475 ---- ---- ---- ---- 622.50 +14.60 607.90 1480 ---- ---- ---- ---- 617.90 +14.60 603.30 1485 ---- ---- ---- ---- 613.30 +14.60 598.70 1490 ---- ---- ---- ---- 608.70 +14.50 594.20 1495 ---- ---- ---- ---- 604.10 +14.50 589.60 1500 ---- ---- ---- ---- 599.50 +14.40 585.10 1505 ---- ---- ---- ---- 595.00 +14.40 580.60 1510 ---- ---- ---- ---- 590.40 +14.30 576.10 1515 ---- ---- ---- ---- 585.90 +14.30 571.60 1520 ---- ---- ---- ---- 581.40 +14.30 567.10 1525 ---- ---- ---- ---- 576.90 +14.30 562.60 1530 ---- ---- ---- ---- 572.40 +14.30 558.10 1535 ---- ---- ---- ---- 567.90 +14.20 553.70 1540 ---- ---- ---- ---- 563.40 +14.20 549.20 1545 ---- ---- ---- ---- 559.00 +14.20 544.80 1550 ---- ---- ---- ---- 554.50 +14.10 540.40 1555 ---- ---- ---- ---- 550.10 +14.10 536.00 1560 ---- ---- ---- ---- 545.60 +14.00 531.60 1565 ---- ---- ---- ---- 541.20 +14.00 527.20 1570 ---- ---- ---- ---- 536.80 +13.90 522.90 1575 ---- ---- ---- ---- 532.40 +13.90 518.50 1580 ---- ---- ---- ---- 528.00 +13.80 514.20 1585 ---- ---- ---- ---- 523.70 +13.90 509.80 1590 ---- ---- ---- ---- 519.30 +13.80 505.50 1595 ---- ---- ---- ---- 515.00 +13.80 501.20 1600 ---- ---- ---- ---- 510.60 +13.70 496.90 1605 ---- ---- ---- ---- 506.30 +13.70 492.60 1610 ---- ---- ---- ---- 502.00 +13.60 488.40 1615 ---- ---- ---- ---- 497.70 +13.60 484.10 1620 ---- ---- ---- ---- 493.40 +13.50 479.90 1625 ---- ---- ---- ---- 489.20 +13.60 475.60 1630 ---- ---- ---- ---- 484.90 +13.50 471.40 1635 ---- ---- ---- ---- 480.70 +13.50 467.20 1640 ---- ---- ---- ---- 476.40 +13.40 463.00 1645 ---- ---- ---- ---- 472.20 +13.30 458.90 1650 ---- ---- ---- ---- 468.00 +13.30 454.70 1655 ---- ---- ---- ---- 463.80 +13.20 450.60 1660 ---- ---- ---- ---- 459.60 +13.20 446.40 1665 ---- ---- ---- ---- 455.50 +13.20 442.30 1670 ---- ---- ---- ---- 451.30 +13.10 438.20 1675 ---- ---- ---- ---- 447.20 +13.10 434.10 1680 ---- ---- ---- ---- 443.10 +13.10 430.00 1685 ---- ---- ---- ---- 438.90 +12.90 426.00 1690 ---- ---- ---- ---- 434.90 +13.00 421.90 1695 ---- ---- ---- ---- 430.80 +12.90 417.90 1700 ---- ---- ---- ---- 426.70 +12.80 413.90 1705 ---- ---- ---- ---- 422.70 +12.80 409.90 1710 ---- ---- ---- ---- 418.60 +12.70 405.90 1715 ---- ---- ---- ---- 414.60 +12.70 401.90 1720 ---- ---- ---- ---- 410.60 +12.60 398.00 1725 ---- ---- ---- ---- 406.60 +12.60 394.00 1730 ---- ---- ---- ---- 402.70 +12.60 390.10 1735 ---- ---- ---- ---- 398.70 +12.50 386.20 1740 ---- ---- ---- ---- 394.80 +12.50 382.30 1745 ---- ---- ---- ---- 390.90 +12.40 378.50 1750 ---- ---- ---- ---- 387.00 +12.40 374.60 1755 ---- ---- ---- ---- 383.10 +12.30 370.80 1760 ---- ---- ---- ---- 379.30 +12.30 367.00 1765 ---- ---- ---- ---- 375.40 +12.20 363.20 1770 ---- ---- ---- ---- 371.60 +12.10 359.50 1775 ---- ---- ---- ---- 367.80 +12.10 355.70 1780 ---- ---- ---- ---- 364.10 +12.10 352.00 1785 ---- ---- ---- ---- 360.30 +12.00 348.30 1790 ---- ---- ---- ---- 356.60 +11.90 344.70 1795 ---- ---- ---- ---- 352.90 +11.90 341.00 1800 ---- ---- ---- ---- 349.20 +11.80 337.40 1805 ---- ---- ---- ---- 345.60 +11.80 333.80 1810 ---- ---- ---- ---- 342.00 +11.70 330.30 1815 ---- ---- ---- ---- 338.40 +11.70 326.70 1820 ---- ---- ---- ---- 334.80 +11.60 323.20 1825 ---- ---- ---- ---- 331.20 +11.50 319.70 1830 ---- ---- ---- ---- 327.70 +11.40 316.30 1835 ---- ---- ---- ---- 324.20 +11.40 312.80 1840 ---- ---- ---- ---- 320.80 +11.40 309.40 1845 ---- ---- ---- ---- 317.30 +11.20 306.10 1850 ---- ---- ---- ---- 313.90 +11.20 302.70 1855 ---- ---- ---- ---- 310.60 +11.20 299.40 1860 ---- ---- ---- ---- 307.20 +11.10 296.10 1865 ---- ---- ---- ---- 303.90 +11.00 292.90 1870 ---- ---- ---- ---- 300.60 +10.90 289.70 1875 ---- ---- ---- ---- 297.40 +10.90 286.50 1880 ---- ---- ---- ---- 294.20 +10.90 283.30 1885 ---- ---- ---- ---- 291.00 +10.80 280.20 1890 ---- ---- ---- ---- 287.90 +10.80 277.10 1895 ---- ---- ---- ---- 284.80 +10.70 274.10 1900 ---- ---- ---- ---- 281.70 +10.60 271.10 1905 ---- ---- ---- ---- 278.60 +10.50 268.10 1910 ---- ---- ---- ---- 275.60 +10.50 265.10 1915 ---- ---- ---- ---- 272.60 +10.40 262.20 1920 ---- ---- ---- ---- 269.70 +10.40 259.30 1925 ---- ---- ---- ---- 266.70 +10.20 256.50 1930 ---- ---- ---- ---- 263.90 +10.20 253.70 1935 ---- ---- ---- ---- 261.00 +10.10 250.90 1940 ---- ---- ---- ---- 258.20 +10.10 248.10 1945 ---- ---- ---- ---- 255.40 +10.00 245.40 1950 ---- ---- ---- ---- 252.60 +9.90 242.70 1955 ---- ---- ---- ---- 249.90 +9.90 240.00 1960 ---- ---- ---- ---- 247.20 +9.80 237.40 1965 ---- ---- ---- ---- 244.50 +9.70 234.80 1970 ---- ---- ---- ---- 241.90 +9.70 232.20 1975 ---- ---- ---- ---- 239.30 +9.60 229.70 1980 ---- ---- ---- ---- 236.70 +9.60 227.10 1985 ---- ---- ---- ---- 234.10 +9.50 224.60 1990 ---- ---- ---- ---- 231.60 +9.40 222.20 1995 ---- ---- ---- ---- 229.10 +9.30 219.80 2000 ---- ---- ---- ---- 226.60 +9.20 217.40 2005 ---- ---- ---- ---- 224.20 +9.20 215.00 2010 ---- ---- ---- ---- 221.80 +9.10 212.70 2015 ---- ---- ---- ---- 219.40 +9.00 210.40 2020 ---- ---- ---- ---- 217.10 +9.00 208.10 2025 ---- ---- ---- ---- 214.80 +9.00 205.80 2030 ---- ---- ---- ---- 212.50 +8.90 203.60 2035 ---- ---- ---- ---- 210.30 +8.90 201.40 2040 ---- ---- ---- ---- 208.00 +8.70 199.30 2045 ---- ---- ---- ---- 205.90 +8.70 197.20 2050 ---- ---- ---- ---- 203.70 +8.60 195.10 2055 ---- ---- ---- ---- 201.60 +8.60 193.00 2060 ---- ---- ---- ---- 199.50 +8.50 191.00 2065 ---- ---- ---- ---- 197.40 +8.40 189.00 2070 ---- ---- ---- ---- 195.40 +8.40 187.00 2075 ---- ---- ---- ---- 193.40 +8.30 185.10 2080 ---- ---- ---- ---- 191.40 +8.20 183.20 2085 ---- ---- ---- ---- 189.50 +8.20 181.30 2090 ---- ---- ---- ---- 187.60 +8.10 179.50 2095 ---- ---- ---- ---- 185.70 +8.00 177.70 2100 ---- ---- ---- ---- 183.90 +8.00 175.90 2105 ---- ---- ---- ---- 182.10 +7.90 174.20 2110 ---- ---- ---- ---- 180.30 +7.80 172.50 2115 ---- ---- ---- ---- 178.60 +7.80 170.80 2120 ---- ---- ---- ---- 176.80 +7.70 169.10 2125 ---- ---- ---- ---- 175.20 +7.70 167.50 2130 ---- ---- ---- ---- 173.50 +7.60 165.90 2135 ---- ---- ---- ---- 171.90 +7.60 164.30 2140 ---- ---- ---- ---- 170.20 +7.50 162.70 2145 ---- ---- ---- ---- 168.70 +7.50 161.20 2150 ---- ---- ---- ---- 167.10 +7.40 159.70 2155 ---- ---- ---- ---- 165.60 +7.40 158.20 2160 ---- ---- ---- ---- 164.10 +7.30 156.80 2165 ---- ---- ---- ---- 162.60 +7.20 155.40 2170 ---- ---- ---- ---- 161.10 +7.10 154.00 2175 ---- ---- ---- ---- 159.70 +7.10 152.60 2180 ---- ---- ---- ---- 158.30 +7.10 151.20 2185 ---- ---- ---- ---- 156.90 +7.00 149.90 2190 ---- ---- ---- ---- 155.50 +6.90 148.60 2195 ---- ---- ---- ---- 154.20 +6.90 147.30 2200 ---- ---- ---- ---- 152.90 +6.90 146.00 2205 ---- ---- ---- ---- 151.50 +6.80 144.70 2210 ---- ---- ---- ---- 150.30 +6.80 143.50 2215 ---- ---- ---- ---- 149.00 +6.70 142.30 2220 ---- ---- ---- ---- 147.80 +6.70 141.10 2225 ---- ---- ---- ---- 146.50 +6.60 139.90 2230 ---- ---- ---- ---- 145.30 +6.50 138.80 2235 ---- ---- ---- ---- 144.10 +6.50 137.60 2240 ---- ---- ---- ---- 143.00 +6.50 136.50 2245 ---- ---- ---- ---- 141.80 +6.40 135.40 2250 ---- ---- ---- ---- 140.70 +6.40 134.30 2255 ---- ---- ---- ---- 139.50 +6.30 133.20 2260 ---- ---- ---- ---- 138.40 +6.30 132.10 2265 ---- ---- ---- ---- 137.30 +6.20 131.10 2270 ---- ---- ---- ---- 136.20 +6.10 130.10 2275 ---- ---- ---- ---- 135.20 +6.20 129.00 2280 ---- ---- ---- ---- 134.10 +6.10 128.00 2285 ---- ---- ---- ---- 133.10 +6.10 127.00 2290 ---- ---- ---- ---- 132.00 +6.00 126.00 2295 ---- ---- ---- ---- 131.00 +5.90 125.10 2300 ---- ---- ---- ---- 130.00 +5.90 124.10 2305 ---- ---- ---- ---- 129.00 +5.80 123.20 2310 ---- ---- ---- ---- 128.00 +5.80 122.20 2315 ---- ---- ---- ---- 127.10 +5.80 121.30 2320 ---- ---- ---- ---- 126.10 +5.70 120.40 2325 ---- ---- ---- ---- 125.20 +5.70 119.50 2330 ---- ---- ---- ---- 124.30 +5.70 118.60 2335 ---- ---- ---- ---- 123.30 +5.60 117.70 2340 ---- ---- ---- ---- 122.40 +5.60 116.80 2345 ---- ---- ---- ---- 121.50 +5.50 116.00 2350 ---- ---- ---- ---- 120.60 +5.50 115.10 2355 ---- ---- ---- ---- 119.80 +5.50 114.30 2360 ---- ---- ---- ---- 118.90 +5.40 113.50 2365 ---- ---- ---- ---- 118.10 +5.40 112.70 2370 ---- ---- ---- ---- 117.20 +5.30 111.90 2375 ---- ---- ---- ---- 116.40 +5.30 111.10 2380 ---- ---- ---- ---- 115.60 +5.30 110.30 2390 ---- ---- ---- ---- 113.90 +5.20 108.70 2400 ---- ---- ---- ---- 112.40 +5.20 107.20 2410 ---- ---- ---- ---- 110.80 +5.00 105.80 2420 ---- ---- ---- ---- 109.30 +5.00 104.30 2425 ---- ---- ---- ---- 108.60 +5.00 103.60 2430 ---- ---- ---- ---- 107.90 +5.00 102.90 2440 ---- ---- ---- ---- 106.50 +4.90 101.60 2450 ---- ---- ---- ---- 105.10 +4.80 100.30 2460 ---- ---- ---- ---- 103.70 +4.70 99.00 2470 ---- ---- ---- ---- 102.40 +4.70 97.70 2475 ---- ---- ---- ---- 101.70 +4.60 97.10 2500 ---- ---- ---- ---- 98.60 +4.50 94.10 2525 ---- ---- ---- ---- 95.60 +4.30 91.30 2550 ---- ---- ---- ---- 92.80 +4.20 88.60 2575 ---- ---- ---- ---- 90.20 +4.10 86.10 2600 ---- ---- ---- ---- 87.70 +4.00 83.70 2625 ---- ---- ---- ---- 85.40 +3.90 81.50 2650 ---- ---- ---- ---- 83.20 +3.80 79.40 950 ---- ---- ---- ---- 1140.70 +15.60 1125.10 975 ---- ---- ---- ---- 1115.70 +15.60 1100.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1086.90 +15.60 1071.30 1050 ---- ---- ---- ---- 1061.90 +15.60 1046.30 1075 ---- ---- ---- ---- 1036.90 +15.60 1021.30 1100 ---- ---- ---- ---- 1011.90 +15.60 996.30 1125 ---- ---- ---- ---- 986.90 +15.60 971.30 1150 ---- ---- ---- ---- 961.90 +15.60 946.30 1175 ---- ---- ---- ---- 936.90 +15.60 921.30 1200 ---- ---- ---- ---- 911.90 +15.60 896.30 1220 ---- ---- ---- ---- 891.90 +15.60 876.30 1225 ---- ---- ---- ---- 886.90 +15.60 871.30 1230 ---- ---- ---- ---- 881.90 +15.60 866.30 1240 ---- ---- ---- ---- 871.90 +15.60 856.30 1250 ---- ---- ---- ---- 861.90 +15.60 846.30 1260 ---- ---- ---- ---- 851.90 +15.50 836.40 1270 ---- ---- ---- ---- 842.00 +15.50 826.50 1275 ---- ---- ---- ---- 837.00 +15.50 821.50 1280 ---- ---- ---- ---- 832.10 +15.50 816.60 1290 ---- ---- ---- ---- 822.20 +15.40 806.80 1300 ---- ---- ---- ---- 812.50 +15.40 797.10 1310 ---- ---- ---- ---- 802.70 +15.30 787.40 1315 ---- ---- ---- ---- 797.90 +15.40 782.50 1320 ---- ---- ---- ---- 793.00 +15.30 777.70 1325 ---- ---- ---- ---- 788.20 +15.30 772.90 1330 ---- ---- ---- ---- 783.40 +15.30 768.10 1335 ---- ---- ---- ---- 778.60 +15.20 763.40 1340 ---- ---- ---- ---- 773.80 +15.20 758.60 1345 ---- ---- ---- ---- 769.00 +15.20 753.80 1350 ---- ---- ---- ---- 764.20 +15.10 749.10 1355 ---- ---- ---- ---- 759.50 +15.10 744.40 1360 ---- ---- ---- ---- 754.70 +15.10 739.60 1365 ---- ---- ---- ---- 750.00 +15.10 734.90 1370 ---- ---- ---- ---- 745.30 +15.10 730.20 1375 ---- ---- ---- ---- 740.60 +15.00 725.60 1380 ---- ---- ---- ---- 735.90 +15.00 720.90 1385 ---- ---- ---- ---- 731.20 +15.00 716.20 1390 ---- ---- ---- ---- 726.50 +14.90 711.60 1395 ---- ---- ---- ---- 721.90 +15.00 706.90 1400 ---- ---- ---- ---- 717.20 +14.90 702.30 1405 ---- ---- ---- ---- 712.60 +14.90 697.70 1410 ---- ---- ---- ---- 707.90 +14.80 693.10 1415 ---- ---- ---- ---- 703.30 +14.80 688.50 1420 ---- ---- ---- ---- 698.70 +14.80 683.90 1425 ---- ---- ---- ---- 694.10 +14.70 679.40 1430 ---- ---- ---- ---- 689.50 +14.70 674.80 1435 ---- ---- ---- ---- 685.00 +14.70 670.30 1440 ---- ---- ---- ---- 680.40 +14.70 665.70 1445 ---- ---- ---- ---- 675.90 +14.70 661.20 1450 ---- ---- ---- ---- 671.30 +14.60 656.70 1455 ---- ---- ---- ---- 666.80 +14.60 652.20 1460 ---- ---- ---- ---- 662.30 +14.60 647.70 1465 ---- ---- ---- ---- 657.80 +14.60 643.20 1470 ---- ---- ---- ---- 653.30 +14.50 638.80 1475 ---- ---- ---- ---- 648.80 +14.50 634.30 1480 ---- ---- ---- ---- 644.30 +14.40 629.90 1485 ---- ---- ---- ---- 639.80 +14.40 625.40 1490 ---- ---- ---- ---- 635.40 +14.40 621.00 1495 ---- ---- ---- ---- 631.00 +14.40 616.60 1500 ---- ---- ---- ---- 626.50 +14.30 612.20 1505 ---- ---- ---- ---- 622.10 +14.30 607.80 1510 ---- ---- ---- ---- 617.70 +14.20 603.50 1515 ---- ---- ---- ---- 613.30 +14.20 599.10 1520 ---- ---- ---- ---- 608.90 +14.20 594.70 1525 ---- ---- ---- ---- 604.50 +14.10 590.40 1530 ---- ---- ---- ---- 600.20 +14.10 586.10 1535 ---- ---- ---- ---- 595.80 +14.00 581.80 1540 ---- ---- ---- ---- 591.50 +14.00 577.50 1545 ---- ---- ---- ---- 587.20 +14.00 573.20 1550 ---- ---- ---- ---- 582.80 +13.90 568.90 1555 ---- ---- ---- ---- 578.50 +13.90 564.60 1560 ---- ---- ---- ---- 574.20 +13.90 560.30 1565 ---- ---- ---- ---- 570.00 +13.90 556.10 1570 ---- ---- ---- ---- 565.70 +13.80 551.90 1575 ---- ---- ---- ---- 561.40 +13.80 547.60 1580 ---- ---- ---- ---- 557.20 +13.80 543.40 1585 ---- ---- ---- ---- 552.90 +13.70 539.20 1590 ---- ---- ---- ---- 548.70 +13.70 535.00 1595 ---- ---- ---- ---- 544.50 +13.70 530.80 1600 ---- ---- ---- ---- 540.30 +13.60 526.70 1605 ---- ---- ---- ---- 536.10 +13.60 522.50 1610 ---- ---- ---- ---- 531.90 +13.50 518.40 1615 ---- ---- ---- ---- 527.70 +13.50 514.20 1620 ---- ---- ---- ---- 523.50 +13.40 510.10 1625 ---- ---- ---- ---- 519.40 +13.40 506.00 1630 ---- ---- ---- ---- 515.30 +13.40 501.90 1635 ---- ---- ---- ---- 511.10 +13.30 497.80 1640 ---- ---- ---- ---- 507.00 +13.30 493.70 1645 ---- ---- ---- ---- 502.90 +13.20 489.70 1650 ---- ---- ---- ---- 498.80 +13.20 485.60 1655 ---- ---- ---- ---- 494.70 +13.10 481.60 1660 ---- ---- ---- ---- 490.70 +13.20 477.50 1665 ---- ---- ---- ---- 486.60 +13.10 473.50 1670 ---- ---- ---- ---- 482.60 +13.10 469.50 1675 ---- ---- ---- ---- 478.50 +13.00 465.50 1680 ---- ---- ---- ---- 474.50 +13.00 461.50 1685 ---- ---- ---- ---- 470.50 +12.90 457.60 1690 ---- ---- ---- ---- 466.50 +12.90 453.60 1695 ---- ---- ---- ---- 462.50 +12.80 449.70 1700 ---- ---- ---- ---- 458.50 +12.80 445.70 1705 ---- ---- ---- ---- 454.60 +12.80 441.80 1710 ---- ---- ---- ---- 450.60 +12.70 437.90 1715 ---- ---- ---- ---- 446.70 +12.70 434.00 1720 ---- ---- ---- ---- 442.80 +12.60 430.20 1725 ---- ---- ---- ---- 438.90 +12.60 426.30 1730 ---- ---- ---- ---- 435.00 +12.60 422.40 1735 ---- ---- ---- ---- 431.10 +12.50 418.60 1740 ---- ---- ---- ---- 427.20 +12.40 414.80 1745 ---- ---- ---- ---- 423.40 +12.40 411.00 1750 ---- ---- ---- ---- 419.50 +12.30 407.20 1755 ---- ---- ---- ---- 415.70 +12.30 403.40 1760 ---- ---- ---- ---- 411.90 +12.20 399.70 1765 ---- ---- ---- ---- 408.10 +12.10 396.00 1770 ---- ---- ---- ---- 404.40 +12.20 392.20 1775 ---- ---- ---- ---- 400.60 +12.10 388.50 1780 ---- ---- ---- ---- 396.90 +12.00 384.90 1785 ---- ---- ---- ---- 393.20 +12.00 381.20 1790 ---- ---- ---- ---- 389.50 +11.90 377.60 1795 ---- ---- ---- ---- 385.90 +11.90 374.00 1800 ---- ---- ---- ---- 382.20 +11.80 370.40 1805 ---- ---- ---- ---- 378.60 +11.80 366.80 1810 ---- ---- ---- ---- 375.00 +11.70 363.30 1815 ---- ---- ---- ---- 371.40 +11.70 359.70 1820 ---- ---- ---- ---- 367.90 +11.70 356.20 1825 ---- ---- ---- ---- 364.30 +11.50 352.80 1830 ---- ---- ---- ---- 360.80 +11.50 349.30 1835 ---- ---- ---- ---- 357.40 +11.50 345.90 1840 ---- ---- ---- ---- 353.90 +11.40 342.50 1845 ---- ---- ---- ---- 350.50 +11.40 339.10 1850 ---- ---- ---- ---- 347.10 +11.30 335.80 1855 ---- ---- ---- ---- 343.70 +11.20 332.50 1860 ---- ---- ---- ---- 340.40 +11.20 329.20 1865 ---- ---- ---- ---- 337.10 +11.20 325.90 1870 ---- ---- ---- ---- 333.80 +11.10 322.70 1875 ---- ---- ---- ---- 330.50 +11.00 319.50 1880 ---- ---- ---- ---- 327.30 +11.00 316.30 1885 ---- ---- ---- ---- 324.10 +10.90 313.20 1890 ---- ---- ---- ---- 321.00 +10.90 310.10 1895 ---- ---- ---- ---- 317.80 +10.80 307.00 1900 ---- ---- ---- ---- 314.70 +10.70 304.00 1905 ---- ---- ---- ---- 311.70 +10.70 301.00 1910 ---- ---- ---- ---- 308.70 +10.70 298.00 1915 ---- ---- ---- ---- 305.70 +10.60 295.10 1920 ---- ---- ---- ---- 302.70 +10.50 292.20 1925 ---- ---- ---- ---- 299.80 +10.50 289.30 1930 ---- ---- ---- ---- 296.90 +10.40 286.50 1935 ---- ---- ---- ---- 294.00 +10.30 283.70 1940 ---- ---- ---- ---- 291.20 +10.30 280.90 1945 ---- ---- ---- ---- 288.40 +10.30 278.10 1950 ---- ---- ---- ---- 285.60 +10.20 275.40 1955 ---- ---- ---- ---- 282.90 +10.20 272.70 1960 ---- ---- ---- ---- 280.10 +10.00 270.10 1965 ---- ---- ---- ---- 277.50 +10.00 267.50 1970 ---- ---- ---- ---- 274.80 +9.90 264.90 1975 ---- ---- ---- ---- 272.20 +9.90 262.30 1980 ---- ---- ---- ---- 269.60 +9.80 259.80 1985 ---- ---- ---- ---- 267.00 +9.70 257.30 1990 ---- ---- ---- ---- 264.50 +9.70 254.80 1995 ---- ---- ---- ---- 262.00 +9.70 252.30 2000 ---- ---- ---- ---- 259.50 +9.60 249.90 2005 ---- ---- ---- ---- 257.00 +9.50 247.50 2010 ---- ---- ---- ---- 254.60 +9.40 245.20 2015 ---- ---- ---- ---- 252.20 +9.40 242.80 2020 ---- ---- ---- ---- 249.90 +9.40 240.50 2025 ---- ---- ---- ---- 247.50 +9.20 238.30 2030 ---- ---- ---- ---- 245.20 +9.20 236.00 2035 ---- ---- ---- ---- 242.90 +9.10 233.80 2040 ---- ---- ---- ---- 240.70 +9.10 231.60 2045 ---- ---- ---- ---- 238.50 +9.10 229.40 2050 ---- ---- ---- ---- 236.30 +9.00 227.30 2055 ---- ---- ---- ---- 234.10 +8.90 225.20 2060 ---- ---- ---- ---- 232.00 +8.90 223.10 2065 ---- ---- ---- ---- 229.90 +8.80 221.10 2070 ---- ---- ---- ---- 227.80 +8.70 219.10 2075 ---- ---- ---- ---- 225.80 +8.70 217.10 2080 ---- ---- ---- ---- 223.80 +8.70 215.10 2085 ---- ---- ---- ---- 221.80 +8.60 213.20 2090 ---- ---- ---- ---- 219.80 +8.50 211.30 2095 ---- ---- ---- ---- 217.90 +8.40 209.50 2100 ---- ---- ---- ---- 216.00 +8.40 207.60 2105 ---- ---- ---- ---- 214.20 +8.40 205.80 2110 ---- ---- ---- ---- 212.30 +8.30 204.00 2115 ---- ---- ---- ---- 210.60 +8.30 202.30 2120 ---- ---- ---- ---- 208.80 +8.20 200.60 2125 ---- ---- ---- ---- 207.10 +8.20 198.90 2130 ---- ---- ---- ---- 205.30 +8.00 197.30 2135 ---- ---- ---- ---- 203.70 +8.10 195.60 2140 ---- ---- ---- ---- 202.00 +8.00 194.00 2145 ---- ---- ---- ---- 200.40 +7.90 192.50 2150 ---- ---- ---- ---- 198.80 +7.90 190.90 2155 ---- ---- ---- ---- 197.20 +7.80 189.40 2160 ---- ---- ---- ---- 195.70 +7.80 187.90 2165 ---- ---- ---- ---- 194.20 +7.80 186.40 2170 ---- ---- ---- ---- 192.70 +7.70 185.00 2175 ---- ---- ---- ---- 191.20 +7.60 183.60 2180 ---- ---- ---- ---- 189.80 +7.60 182.20 2185 ---- ---- ---- ---- 188.30 +7.50 180.80 2190 ---- ---- ---- ---- 186.90 +7.40 179.50 2195 ---- ---- ---- ---- 185.60 +7.50 178.10 2200 ---- ---- ---- ---- 184.20 +7.40 176.80 2205 ---- ---- ---- ---- 182.90 +7.40 175.50 2210 ---- ---- ---- ---- 181.60 +7.30 174.30 2215 ---- ---- ---- ---- 180.30 +7.30 173.00 2220 ---- ---- ---- ---- 179.00 +7.20 171.80 2225 ---- ---- ---- ---- 177.70 +7.10 170.60 2230 ---- ---- ---- ---- 176.50 +7.10 169.40 2235 ---- ---- ---- ---- 175.30 +7.10 168.20 2240 ---- ---- ---- ---- 174.10 +7.00 167.10 2245 ---- ---- ---- ---- 172.90 +7.00 165.90 2250 ---- ---- ---- ---- 171.70 +6.90 164.80 2255 ---- ---- ---- ---- 170.60 +6.90 163.70 2260 ---- ---- ---- ---- 169.50 +6.90 162.60 2265 ---- ---- ---- ---- 168.40 +6.80 161.60 2270 ---- ---- ---- ---- 167.20 +6.70 160.50 2275 ---- ---- ---- ---- 166.20 +6.80 159.40 2280 ---- ---- ---- ---- 165.10 +6.70 158.40 2285 ---- ---- ---- ---- 164.00 +6.60 157.40 2290 ---- ---- ---- ---- 163.00 +6.60 156.40 2295 ---- ---- ---- ---- 161.90 +6.50 155.40 2300 ---- ---- ---- ---- 160.90 +6.50 154.40 2305 ---- ---- ---- ---- 159.90 +6.50 153.40 2310 ---- ---- ---- ---- 158.90 +6.40 152.50 2315 ---- ---- ---- ---- 157.90 +6.40 151.50 2320 ---- ---- ---- ---- 156.90 +6.30 150.60 2325 ---- ---- ---- ---- 156.00 +6.40 149.60 2330 ---- ---- ---- ---- 155.00 +6.30 148.70 2335 ---- ---- ---- ---- 154.10 +6.30 147.80 2340 ---- ---- ---- ---- 153.10 +6.20 146.90 2345 ---- ---- ---- ---- 152.20 +6.20 146.00 2350 ---- ---- ---- ---- 151.30 +6.10 145.20 2355 ---- ---- ---- ---- 150.40 +6.10 144.30 2360 ---- ---- ---- ---- 149.50 +6.10 143.40 2365 ---- ---- ---- ---- 148.60 +6.00 142.60 2370 ---- ---- ---- ---- 147.70 +5.90 141.80 2375 ---- ---- ---- ---- 146.90 +6.00 140.90 2380 ---- ---- ---- ---- 146.00 +5.90 140.10 2390 ---- ---- ---- ---- 144.40 +5.90 138.50 2400 ---- ---- ---- ---- 142.70 +5.80 136.90 2410 ---- ---- ---- ---- 141.10 +5.70 135.40 2420 ---- ---- ---- ---- 139.60 +5.70 133.90 2425 ---- ---- ---- ---- 138.80 +5.60 133.20 2430 ---- ---- ---- ---- 138.00 +5.60 132.40 2440 ---- ---- ---- ---- 136.50 +5.50 131.00 2450 ---- ---- ---- ---- 135.10 +5.50 129.60 2460 ---- ---- ---- ---- 133.70 +5.50 128.20 2470 ---- ---- ---- ---- 132.30 +5.40 126.90 2475 ---- ---- ---- ---- 131.60 +5.40 126.20 2480 ---- ---- ---- ---- 130.90 +5.30 125.60 2500 ---- ---- ---- ---- 128.30 +5.20 123.10 2525 ---- ---- ---- ---- 125.10 +5.00 120.10 2550 ---- ---- ---- ---- 122.20 +5.00 117.20 2575 ---- ---- ---- ---- 119.40 +4.80 114.60 2600 ---- ---- ---- ---- 116.70 +4.70 112.00 2625 ---- ---- ---- ---- 114.20 +4.60 109.60 2650 ---- ---- ---- ---- 111.80 +4.40 107.40 2675 ---- ---- ---- ---- 109.60 +4.40 105.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1058.40 +15.60 1042.80 1100 ---- ---- ---- ---- 1033.40 +15.60 1017.80 1125 ---- ---- ---- ---- 1008.40 +15.60 992.80 1150 ---- ---- ---- ---- 983.40 +15.60 967.80 1175 ---- ---- ---- ---- 958.40 +15.60 942.80 1200 ---- ---- ---- ---- 933.40 +15.60 917.80 1225 ---- ---- ---- ---- 908.50 +15.50 893.00 1250 ---- ---- ---- ---- 884.00 +15.50 868.50 1270 ---- ---- ---- ---- 864.60 +15.40 849.20 1275 ---- ---- ---- ---- 859.70 +15.30 844.40 1280 ---- ---- ---- ---- 854.90 +15.30 839.60 1290 ---- ---- ---- ---- 845.40 +15.30 830.10 1300 ---- ---- ---- ---- 835.80 +15.20 820.60 1310 ---- ---- ---- ---- 826.30 +15.20 811.10 1320 ---- ---- ---- ---- 816.90 +15.20 801.70 1325 ---- ---- ---- ---- 812.20 +15.20 797.00 1330 ---- ---- ---- ---- 807.50 +15.20 792.30 1340 ---- ---- ---- ---- 798.10 +15.10 783.00 1350 ---- ---- ---- ---- 788.80 +15.00 773.80 1360 ---- ---- ---- ---- 779.50 +15.00 764.50 1370 ---- ---- ---- ---- 770.30 +14.90 755.40 1375 ---- ---- ---- ---- 765.70 +14.90 750.80 1380 ---- ---- ---- ---- 761.10 +14.90 746.20 1385 ---- ---- ---- ---- 756.60 +14.90 741.70 1390 ---- ---- ---- ---- 752.00 +14.90 737.10 1395 ---- ---- ---- ---- 747.40 +14.80 732.60 1400 ---- ---- ---- ---- 742.90 +14.80 728.10 1405 ---- ---- ---- ---- 738.40 +14.80 723.60 1410 ---- ---- ---- ---- 733.80 +14.70 719.10 1415 ---- ---- ---- ---- 729.30 +14.70 714.60 1420 ---- ---- ---- ---- 724.80 +14.70 710.10 1425 ---- ---- ---- ---- 720.40 +14.70 705.70 1430 ---- ---- ---- ---- 715.90 +14.70 701.20 1435 ---- ---- ---- ---- 711.40 +14.60 696.80 1440 ---- ---- ---- ---- 706.90 +14.50 692.40 1445 ---- ---- ---- ---- 702.50 +14.60 687.90 1450 ---- ---- ---- ---- 698.10 +14.60 683.50 1455 ---- ---- ---- ---- 693.60 +14.50 679.10 1460 ---- ---- ---- ---- 689.20 +14.50 674.70 1465 ---- ---- ---- ---- 684.80 +14.40 670.40 1470 ---- ---- ---- ---- 680.40 +14.40 666.00 1475 ---- ---- ---- ---- 676.00 +14.40 661.60 1480 ---- ---- ---- ---- 671.70 +14.40 657.30 1485 ---- ---- ---- ---- 667.30 +14.30 653.00 1490 ---- ---- ---- ---- 662.90 +14.30 648.60 1495 ---- ---- ---- ---- 658.60 +14.30 644.30 1500 ---- ---- ---- ---- 654.30 +14.30 640.00 1505 ---- ---- ---- ---- 650.00 +14.30 635.70 1510 ---- ---- ---- ---- 645.60 +14.10 631.50 1515 ---- ---- ---- ---- 641.30 +14.10 627.20 1520 ---- ---- ---- ---- 637.00 +14.10 622.90 1525 ---- ---- ---- ---- 632.80 +14.10 618.70 1530 ---- ---- ---- ---- 628.50 +14.10 614.40 1535 ---- ---- ---- ---- 624.20 +14.00 610.20 1540 ---- ---- ---- ---- 620.00 +14.00 606.00 1545 ---- ---- ---- ---- 615.70 +13.90 601.80 1550 ---- ---- ---- ---- 611.50 +13.90 597.60 1555 ---- ---- ---- ---- 607.30 +13.90 593.40 1560 ---- ---- ---- ---- 603.10 +13.90 589.20 1565 ---- ---- ---- ---- 598.90 +13.80 585.10 1570 ---- ---- ---- ---- 594.70 +13.80 580.90 1575 ---- ---- ---- ---- 590.50 +13.70 576.80 1580 ---- ---- ---- ---- 586.30 +13.70 572.60 1585 ---- ---- ---- ---- 582.20 +13.70 568.50 1590 ---- ---- ---- ---- 578.00 +13.60 564.40 1595 ---- ---- ---- ---- 573.90 +13.60 560.30 1600 ---- ---- ---- ---- 569.80 +13.60 556.20 1605 ---- ---- ---- ---- 565.70 +13.60 552.10 1610 ---- ---- ---- ---- 561.60 +13.60 548.00 1615 ---- ---- ---- ---- 557.50 +13.50 544.00 1620 ---- ---- ---- ---- 553.40 +13.50 539.90 1625 ---- ---- ---- ---- 549.30 +13.40 535.90 1630 ---- ---- ---- ---- 545.20 +13.30 531.90 1635 ---- ---- ---- ---- 541.20 +13.40 527.80 1640 ---- ---- ---- ---- 537.10 +13.30 523.80 1645 ---- ---- ---- ---- 533.10 +13.30 519.80 1650 ---- ---- ---- ---- 529.10 +13.20 515.90 1655 ---- ---- ---- ---- 525.10 +13.20 511.90 1660 ---- ---- ---- ---- 521.10 +13.20 507.90 1665 ---- ---- ---- ---- 517.10 +13.10 504.00 1670 ---- ---- ---- ---- 513.10 +13.10 500.00 1675 ---- ---- ---- ---- 509.10 +13.00 496.10 1680 ---- ---- ---- ---- 505.20 +13.00 492.20 1685 ---- ---- ---- ---- 501.20 +12.90 488.30 1690 ---- ---- ---- ---- 497.30 +12.90 484.40 1695 ---- ---- ---- ---- 493.40 +12.90 480.50 1700 ---- ---- ---- ---- 489.40 +12.80 476.60 1705 ---- ---- ---- ---- 485.50 +12.70 472.80 1710 ---- ---- ---- ---- 481.60 +12.70 468.90 1715 ---- ---- ---- ---- 477.80 +12.70 465.10 1720 ---- ---- ---- ---- 473.90 +12.70 461.20 1725 ---- ---- ---- ---- 470.00 +12.60 457.40 1730 ---- ---- ---- ---- 466.20 +12.60 453.60 1735 ---- ---- ---- ---- 462.40 +12.60 449.80 1740 ---- ---- ---- ---- 458.50 +12.50 446.00 1745 ---- ---- ---- ---- 454.70 +12.40 442.30 1750 ---- ---- ---- ---- 450.90 +12.40 438.50 1755 ---- ---- ---- ---- 447.10 +12.30 434.80 1760 ---- ---- ---- ---- 443.40 +12.30 431.10 1765 ---- ---- ---- ---- 439.60 +12.20 427.40 1770 ---- ---- ---- ---- 435.90 +12.20 423.70 1775 ---- ---- ---- ---- 432.20 +12.20 420.00 1780 ---- ---- ---- ---- 428.50 +12.20 416.30 1785 ---- ---- ---- ---- 424.80 +12.10 412.70 1790 ---- ---- ---- ---- 421.10 +12.00 409.10 1795 ---- ---- ---- ---- 417.50 +12.00 405.50 1800 ---- ---- ---- ---- 413.80 +11.90 401.90 1805 ---- ---- ---- ---- 410.20 +11.90 398.30 1810 ---- ---- ---- ---- 406.60 +11.80 394.80 1815 ---- ---- ---- ---- 403.10 +11.80 391.30 1820 ---- ---- ---- ---- 399.50 +11.70 387.80 1825 ---- ---- ---- ---- 396.00 +11.70 384.30 1830 ---- ---- ---- ---- 392.50 +11.70 380.80 1835 ---- ---- ---- ---- 389.00 +11.60 377.40 1840 ---- ---- ---- ---- 385.50 +11.50 374.00 1845 ---- ---- ---- ---- 382.10 +11.50 370.60 1850 ---- ---- ---- ---- 378.70 +11.50 367.20 1855 ---- ---- ---- ---- 375.30 +11.40 363.90 1860 ---- ---- ---- ---- 371.90 +11.30 360.60 1865 ---- ---- ---- ---- 368.60 +11.30 357.30 1870 ---- ---- ---- ---- 365.30 +11.30 354.00 1875 ---- ---- ---- ---- 362.00 +11.20 350.80 1880 ---- ---- ---- ---- 358.80 +11.20 347.60 1885 ---- ---- ---- ---- 355.50 +11.10 344.40 1890 ---- ---- ---- ---- 352.30 +11.00 341.30 1895 ---- ---- ---- ---- 349.20 +11.00 338.20 1900 ---- ---- ---- ---- 346.00 +10.90 335.10 1905 ---- ---- ---- ---- 342.90 +10.90 332.00 1910 ---- ---- ---- ---- 339.90 +10.90 329.00 1915 ---- ---- ---- ---- 336.80 +10.70 326.10 1920 ---- ---- ---- ---- 333.80 +10.70 323.10 1925 ---- ---- ---- ---- 330.90 +10.70 320.20 1930 ---- ---- ---- ---- 327.90 +10.60 317.30 1935 ---- ---- ---- ---- 325.00 +10.50 314.50 1940 ---- ---- ---- ---- 322.20 +10.60 311.60 1945 ---- ---- ---- ---- 319.30 +10.40 308.90 1950 ---- ---- ---- ---- 316.50 +10.40 306.10 1955 ---- ---- ---- ---- 313.70 +10.30 303.40 1960 ---- ---- ---- ---- 311.00 +10.30 300.70 1965 ---- ---- ---- ---- 308.30 +10.30 298.00 1970 ---- ---- ---- ---- 305.60 +10.20 295.40 1975 ---- ---- ---- ---- 302.90 +10.10 292.80 1980 ---- ---- ---- ---- 300.30 +10.10 290.20 1985 ---- ---- ---- ---- 297.70 +10.00 287.70 1990 ---- ---- ---- ---- 295.20 +10.00 285.20 1995 ---- ---- ---- ---- 292.60 +9.90 282.70 2000 ---- ---- ---- ---- 290.10 +9.90 280.20 2005 ---- ---- ---- ---- 287.60 +9.80 277.80 2010 ---- ---- ---- ---- 285.20 +9.80 275.40 2015 ---- ---- ---- ---- 282.70 +9.70 273.00 2020 ---- ---- ---- ---- 280.30 +9.60 270.70 2025 ---- ---- ---- ---- 278.00 +9.60 268.40 2030 ---- ---- ---- ---- 275.60 +9.50 266.10 2035 ---- ---- ---- ---- 273.30 +9.50 263.80 2040 ---- ---- ---- ---- 271.00 +9.40 261.60 2045 ---- ---- ---- ---- 268.80 +9.40 259.40 2050 ---- ---- ---- ---- 266.50 +9.30 257.20 2055 ---- ---- ---- ---- 264.30 +9.30 255.00 2060 ---- ---- ---- ---- 262.10 +9.20 252.90 2065 ---- ---- ---- ---- 260.00 +9.20 250.80 2070 ---- ---- ---- ---- 257.90 +9.10 248.80 2075 ---- ---- ---- ---- 255.80 +9.10 246.70 2080 ---- ---- ---- ---- 253.70 +9.00 244.70 2085 ---- ---- ---- ---- 251.70 +9.00 242.70 2090 ---- ---- ---- ---- 249.70 +8.90 240.80 2095 ---- ---- ---- ---- 247.70 +8.80 238.90 2100 ---- ---- ---- ---- 245.80 +8.80 237.00 2105 ---- ---- ---- ---- 243.90 +8.80 235.10 2110 ---- ---- ---- ---- 242.00 +8.70 233.30 2115 ---- ---- ---- ---- 240.10 +8.60 231.50 2120 ---- ---- ---- ---- 238.30 +8.60 229.70 2125 ---- ---- ---- ---- 236.50 +8.50 228.00 2130 ---- ---- ---- ---- 234.80 +8.50 226.30 2135 ---- ---- ---- ---- 233.00 +8.40 224.60 2140 ---- ---- ---- ---- 231.30 +8.40 222.90 2145 ---- ---- ---- ---- 229.70 +8.40 221.30 2150 ---- ---- ---- ---- 228.00 +8.30 219.70 2155 ---- ---- ---- ---- 226.40 +8.20 218.20 2160 ---- ---- ---- ---- 224.80 +8.20 216.60 2165 ---- ---- ---- ---- 223.30 +8.20 215.10 2170 ---- ---- ---- ---- 221.70 +8.10 213.60 2175 ---- ---- ---- ---- 220.20 +8.10 212.10 2180 ---- ---- ---- ---- 218.70 +8.00 210.70 2185 ---- ---- ---- ---- 217.30 +8.00 209.30 2190 ---- ---- ---- ---- 215.80 +7.90 207.90 2195 ---- ---- ---- ---- 214.40 +7.90 206.50 2200 ---- ---- ---- ---- 213.00 +7.80 205.20 2205 ---- ---- ---- ---- 211.70 +7.80 203.90 2210 ---- ---- ---- ---- 210.30 +7.70 202.60 2215 ---- ---- ---- ---- 209.00 +7.70 201.30 2220 ---- ---- ---- ---- 207.70 +7.60 200.10 2225 ---- ---- ---- ---- 206.40 +7.60 198.80 2230 ---- ---- ---- ---- 205.20 +7.60 197.60 2235 ---- ---- ---- ---- 203.90 +7.50 196.40 2240 ---- ---- ---- ---- 202.70 +7.50 195.20 2245 ---- ---- ---- ---- 201.50 +7.40 194.10 2250 ---- ---- ---- ---- 200.30 +7.40 192.90 2255 ---- ---- ---- ---- 199.20 +7.40 191.80 2260 ---- ---- ---- ---- 198.00 +7.30 190.70 2265 ---- ---- ---- ---- 196.90 +7.30 189.60 2270 ---- ---- ---- ---- 195.80 +7.30 188.50 2275 ---- ---- ---- ---- 194.70 +7.20 187.50 2280 ---- ---- ---- ---- 193.60 +7.20 186.40 2285 ---- ---- ---- ---- 192.50 +7.10 185.40 2290 ---- ---- ---- ---- 191.50 +7.10 184.40 2295 ---- ---- ---- ---- 190.40 +7.00 183.40 2300 ---- ---- ---- ---- 189.40 +7.00 182.40 2305 ---- ---- ---- ---- 188.40 +7.00 181.40 2310 ---- ---- ---- ---- 187.40 +7.00 180.40 2315 ---- ---- ---- ---- 186.40 +6.90 179.50 2320 ---- ---- ---- ---- 185.40 +6.90 178.50 2325 ---- ---- ---- ---- 184.40 +6.80 177.60 2330 ---- ---- ---- ---- 183.50 +6.80 176.70 2335 ---- ---- ---- ---- 182.50 +6.80 175.70 2340 ---- ---- ---- ---- 181.60 +6.80 174.80 2345 ---- ---- ---- ---- 180.60 +6.70 173.90 2350 ---- ---- ---- ---- 179.70 +6.60 173.10 2355 ---- ---- ---- ---- 178.80 +6.60 172.20 2360 ---- ---- ---- ---- 177.90 +6.60 171.30 2365 ---- ---- ---- ---- 177.00 +6.50 170.50 2370 ---- ---- ---- ---- 176.10 +6.50 169.60 2375 ---- ---- ---- ---- 175.30 +6.50 168.80 2380 ---- ---- ---- ---- 174.40 +6.50 167.90 2385 ---- ---- ---- ---- 173.60 +6.50 167.10 2390 ---- ---- ---- ---- 172.70 +6.40 166.30 2400 ---- ---- ---- ---- 171.10 +6.40 164.70 2410 ---- ---- ---- ---- 169.50 +6.30 163.20 2420 ---- ---- ---- ---- 167.90 +6.30 161.60 2425 ---- ---- ---- ---- 167.10 +6.20 160.90 2430 ---- ---- ---- ---- 166.30 +6.10 160.20 2440 ---- ---- ---- ---- 164.80 +6.10 158.70 2450 ---- ---- ---- ---- 163.30 +6.00 157.30 2460 ---- ---- ---- ---- 161.90 +6.00 155.90 2470 ---- ---- ---- ---- 160.50 +6.00 154.50 2475 ---- ---- ---- ---- 159.80 +5.90 153.90 2480 ---- ---- ---- ---- 159.10 +5.90 153.20 2500 ---- ---- ---- ---- 156.40 +5.80 150.60 2525 ---- ---- ---- ---- 153.20 +5.60 147.60 2550 ---- ---- ---- ---- 150.20 +5.50 144.70 2575 ---- ---- ---- ---- 147.30 +5.40 141.90 2600 ---- ---- ---- ---- 144.60 +5.30 139.30 2625 ---- ---- ---- ---- 142.00 +5.10 136.90 2650 ---- ---- ---- ---- 139.60 +5.10 134.50 2675 ---- ---- ---- ---- 137.30 +5.00 132.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 825.70 +15.10 810.60 1350 ---- ---- ---- ---- 802.90 +15.00 787.90 1375 ---- ---- ---- ---- 780.40 +14.90 765.50 1400 ---- ---- ---- ---- 758.10 +14.80 743.30 1425 ---- ---- ---- ---- 736.00 +14.60 721.40 1450 ---- ---- ---- ---- 714.30 +14.50 699.80 1475 ---- ---- ---- ---- 692.70 +14.30 678.40 1500 ---- ---- ---- ---- 671.40 +14.20 657.20 1520 ---- ---- ---- ---- 654.60 +14.10 640.50 1525 ---- ---- ---- ---- 650.40 +14.10 636.30 1530 ---- ---- ---- ---- 646.20 +14.00 632.20 1540 ---- ---- ---- ---- 637.90 +14.00 623.90 1550 ---- ---- ---- ---- 629.60 +13.90 615.70 1560 ---- ---- ---- ---- 621.30 +13.80 607.50 1570 ---- ---- ---- ---- 613.10 +13.80 599.30 1575 ---- ---- ---- ---- 609.00 +13.70 595.30 1580 ---- ---- ---- ---- 604.90 +13.70 591.20 1590 ---- ---- ---- ---- 596.80 +13.70 583.10 1600 ---- ---- ---- ---- 588.70 +13.60 575.10 1610 ---- ---- ---- ---- 580.60 +13.50 567.10 1615 ---- ---- ---- ---- 576.60 +13.50 563.10 1620 ---- ---- ---- ---- 572.60 +13.50 559.10 1625 ---- ---- ---- ---- 568.60 +13.40 555.20 1630 ---- ---- ---- ---- 564.60 +13.40 551.20 1635 ---- ---- ---- ---- 560.60 +13.30 547.30 1640 ---- ---- ---- ---- 556.60 +13.20 543.40 1645 ---- ---- ---- ---- 552.70 +13.30 539.40 1650 ---- ---- ---- ---- 548.70 +13.20 535.50 1655 ---- ---- ---- ---- 544.80 +13.20 531.60 1660 ---- ---- ---- ---- 540.90 +13.20 527.70 1665 ---- ---- ---- ---- 537.00 +13.20 523.80 1670 ---- ---- ---- ---- 533.00 +13.00 520.00 1675 ---- ---- ---- ---- 529.10 +13.00 516.10 1680 ---- ---- ---- ---- 525.30 +13.00 512.30 1685 ---- ---- ---- ---- 521.40 +13.00 508.40 1690 ---- ---- ---- ---- 517.50 +12.90 504.60 1695 ---- ---- ---- ---- 513.60 +12.80 500.80 1700 ---- ---- ---- ---- 509.80 +12.80 497.00 1705 ---- ---- ---- ---- 506.00 +12.80 493.20 1710 ---- ---- ---- ---- 502.10 +12.70 489.40 1715 ---- ---- ---- ---- 498.30 +12.70 485.60 1720 ---- ---- ---- ---- 494.50 +12.70 481.80 1725 ---- ---- ---- ---- 490.70 +12.60 478.10 1730 ---- ---- ---- ---- 486.90 +12.60 474.30 1735 ---- ---- ---- ---- 483.10 +12.50 470.60 1740 ---- ---- ---- ---- 479.40 +12.60 466.80 1745 ---- ---- ---- ---- 475.60 +12.50 463.10 1750 ---- ---- ---- ---- 471.90 +12.50 459.40 1755 ---- ---- ---- ---- 468.10 +12.40 455.70 1760 ---- ---- ---- ---- 464.40 +12.30 452.10 1765 ---- ---- ---- ---- 460.70 +12.30 448.40 1770 ---- ---- ---- ---- 457.00 +12.20 444.80 1775 ---- ---- ---- ---- 453.40 +12.30 441.10 1780 ---- ---- ---- ---- 449.70 +12.20 437.50 1785 ---- ---- ---- ---- 446.10 +12.20 433.90 1790 ---- ---- ---- ---- 442.40 +12.10 430.30 1795 ---- ---- ---- ---- 438.80 +12.00 426.80 1800 ---- ---- ---- ---- 435.20 +12.00 423.20 1805 ---- ---- ---- ---- 431.60 +11.90 419.70 1810 ---- ---- ---- ---- 428.10 +11.90 416.20 1815 ---- ---- ---- ---- 424.60 +11.90 412.70 1820 ---- ---- ---- ---- 421.00 +11.80 409.20 1825 ---- ---- ---- ---- 417.50 +11.70 405.80 1830 ---- ---- ---- ---- 414.10 +11.80 402.30 1835 ---- ---- ---- ---- 410.60 +11.70 398.90 1840 ---- ---- ---- ---- 407.20 +11.70 395.50 1845 ---- ---- ---- ---- 403.80 +11.60 392.20 1850 ---- ---- ---- ---- 400.40 +11.60 388.80 1855 ---- ---- ---- ---- 397.00 +11.50 385.50 1860 ---- ---- ---- ---- 393.70 +11.50 382.20 1865 ---- ---- ---- ---- 390.40 +11.50 378.90 1870 ---- ---- ---- ---- 387.10 +11.40 375.70 1875 ---- ---- ---- ---- 383.80 +11.30 372.50 1880 ---- ---- ---- ---- 380.60 +11.30 369.30 1885 ---- ---- ---- ---- 377.40 +11.20 366.20 1890 ---- ---- ---- ---- 374.20 +11.20 363.00 1895 ---- ---- ---- ---- 371.00 +11.10 359.90 1900 ---- ---- ---- ---- 367.90 +11.00 356.90 1905 ---- ---- ---- ---- 364.80 +11.00 353.80 1910 ---- ---- ---- ---- 361.80 +11.00 350.80 1915 ---- ---- ---- ---- 358.70 +10.90 347.80 1920 ---- ---- ---- ---- 355.80 +10.90 344.90 1925 ---- ---- ---- ---- 352.80 +10.80 342.00 1930 ---- ---- ---- ---- 349.90 +10.80 339.10 1935 ---- ---- ---- ---- 347.00 +10.70 336.30 1940 ---- ---- ---- ---- 344.10 +10.60 333.50 1945 ---- ---- ---- ---- 341.30 +10.60 330.70 1950 ---- ---- ---- ---- 338.50 +10.60 327.90 1955 ---- ---- ---- ---- 335.70 +10.50 325.20 1960 ---- ---- ---- ---- 333.00 +10.50 322.50 1965 ---- ---- ---- ---- 330.30 +10.40 319.90 1970 ---- ---- ---- ---- 327.60 +10.30 317.30 1975 ---- ---- ---- ---- 325.00 +10.30 314.70 1980 ---- ---- ---- ---- 322.40 +10.30 312.10 1985 ---- ---- ---- ---- 319.80 +10.20 309.60 1990 ---- ---- ---- ---- 317.30 +10.20 307.10 1995 ---- ---- ---- ---- 314.70 +10.10 304.60 2000 ---- ---- ---- ---- 312.20 +10.00 302.20 2005 ---- ---- ---- ---- 309.80 +10.00 299.80 2010 ---- ---- ---- ---- 307.30 +9.90 297.40 2015 ---- ---- ---- ---- 304.90 +9.90 295.00 2020 ---- ---- ---- ---- 302.60 +9.90 292.70 2025 ---- ---- ---- ---- 300.20 +9.80 290.40 2030 ---- ---- ---- ---- 297.90 +9.80 288.10 2035 ---- ---- ---- ---- 295.60 +9.70 285.90 2040 ---- ---- ---- ---- 293.30 +9.70 283.60 2045 ---- ---- ---- ---- 291.00 +9.50 281.50 2050 ---- ---- ---- ---- 288.80 +9.50 279.30 2055 ---- ---- ---- ---- 286.60 +9.50 277.10 2060 ---- ---- ---- ---- 284.50 +9.50 275.00 2065 ---- ---- ---- ---- 282.30 +9.40 272.90 2070 ---- ---- ---- ---- 280.20 +9.30 270.90 2075 ---- ---- ---- ---- 278.10 +9.30 268.80 2080 ---- ---- ---- ---- 276.10 +9.30 266.80 2085 ---- ---- ---- ---- 274.10 +9.20 264.90 2090 ---- ---- ---- ---- 272.10 +9.20 262.90 2095 ---- ---- ---- ---- 270.10 +9.10 261.00 2100 ---- ---- ---- ---- 268.20 +9.10 259.10 2105 ---- ---- ---- ---- 266.30 +9.00 257.30 2110 ---- ---- ---- ---- 264.40 +9.00 255.40 2115 ---- ---- ---- ---- 262.50 +8.90 253.60 2120 ---- ---- ---- ---- 260.70 +8.80 251.90 2125 ---- ---- ---- ---- 258.90 +8.80 250.10 2130 ---- ---- ---- ---- 257.20 +8.80 248.40 2135 ---- ---- ---- ---- 255.50 +8.80 246.70 2140 ---- ---- ---- ---- 253.80 +8.70 245.10 2145 ---- ---- ---- ---- 252.10 +8.60 243.50 2150 ---- ---- ---- ---- 250.40 +8.50 241.90 2155 ---- ---- ---- ---- 248.80 +8.50 240.30 2160 ---- ---- ---- ---- 247.30 +8.50 238.80 2165 ---- ---- ---- ---- 245.70 +8.40 237.30 2170 ---- ---- ---- ---- 244.20 +8.40 235.80 2175 ---- ---- ---- ---- 242.70 +8.40 234.30 2180 ---- ---- ---- ---- 241.20 +8.30 232.90 2185 ---- ---- ---- ---- 239.80 +8.30 231.50 2190 ---- ---- ---- ---- 238.30 +8.20 230.10 2195 ---- ---- ---- ---- 236.90 +8.20 228.70 2200 ---- ---- ---- ---- 235.60 +8.20 227.40 2205 ---- ---- ---- ---- 234.20 +8.10 226.10 2210 ---- ---- ---- ---- 232.90 +8.10 224.80 2215 ---- ---- ---- ---- 231.60 +8.00 223.60 2220 ---- ---- ---- ---- 230.30 +8.00 222.30 2225 ---- ---- ---- ---- 229.00 +7.90 221.10 2230 ---- ---- ---- ---- 227.80 +7.90 219.90 2235 ---- ---- ---- ---- 226.60 +7.90 218.70 2240 ---- ---- ---- ---- 225.40 +7.80 217.60 2245 ---- ---- ---- ---- 224.20 +7.80 216.40 2250 ---- ---- ---- ---- 223.00 +7.70 215.30 2255 ---- ---- ---- ---- 221.90 +7.70 214.20 2260 ---- ---- ---- ---- 220.80 +7.70 213.10 2265 ---- ---- ---- ---- 219.70 +7.70 212.00 2270 ---- ---- ---- ---- 218.60 +7.60 211.00 2275 ---- ---- ---- ---- 217.50 +7.60 209.90 2280 ---- ---- ---- ---- 216.40 +7.50 208.90 2285 ---- ---- ---- ---- 215.40 +7.50 207.90 2290 ---- ---- ---- ---- 214.40 +7.50 206.90 2295 ---- ---- ---- ---- 213.30 +7.40 205.90 2300 ---- ---- ---- ---- 212.30 +7.40 204.90 2305 ---- ---- ---- ---- 211.30 +7.30 204.00 2310 ---- ---- ---- ---- 210.40 +7.40 203.00 2315 ---- ---- ---- ---- 209.40 +7.30 202.10 2320 ---- ---- ---- ---- 208.40 +7.20 201.20 2325 ---- ---- ---- ---- 207.50 +7.20 200.30 2330 ---- ---- ---- ---- 206.50 +7.10 199.40 2335 ---- ---- ---- ---- 205.60 +7.10 198.50 2340 ---- ---- ---- ---- 204.70 +7.10 197.60 2345 ---- ---- ---- ---- 203.80 +7.10 196.70 2350 ---- ---- ---- ---- 202.90 +7.00 195.90 2355 ---- ---- ---- ---- 202.00 +7.00 195.00 2360 ---- ---- ---- ---- 201.10 +6.90 194.20 2365 ---- ---- ---- ---- 200.30 +7.00 193.30 2370 ---- ---- ---- ---- 199.40 +6.90 192.50 2375 ---- ---- ---- ---- 198.60 +6.90 191.70 2380 ---- ---- ---- ---- 197.70 +6.80 190.90 2385 ---- ---- ---- ---- 196.90 +6.80 190.10 2390 ---- ---- ---- ---- 196.10 +6.80 189.30 2395 ---- ---- ---- ---- 195.30 +6.80 188.50 2400 ---- ---- ---- ---- 194.50 +6.80 187.70 2410 ---- ---- ---- ---- 192.90 +6.70 186.20 2420 ---- ---- ---- ---- 191.30 +6.60 184.70 2425 ---- ---- ---- ---- 190.60 +6.60 184.00 2430 ---- ---- ---- ---- 189.80 +6.50 183.30 2440 ---- ---- ---- ---- 188.30 +6.50 181.80 2450 ---- ---- ---- ---- 186.90 +6.50 180.40 2460 ---- ---- ---- ---- 185.50 +6.40 179.10 2470 ---- ---- ---- ---- 184.10 +6.40 177.70 2475 ---- ---- ---- ---- 183.40 +6.30 177.10 2480 ---- ---- ---- ---- 182.70 +6.30 176.40 2490 ---- ---- ---- ---- 181.40 +6.20 175.20 2500 ---- ---- ---- ---- 180.10 +6.20 173.90 2525 ---- ---- ---- ---- 177.00 +6.10 170.90 2550 ---- ---- ---- ---- 174.10 +6.00 168.10 2575 ---- ---- ---- ---- 171.30 +5.90 165.40 2600 ---- ---- ---- ---- 168.60 +5.70 162.90 2625 ---- ---- ---- ---- 166.10 +5.60 160.50 2650 ---- ---- ---- ---- 163.70 +5.50 158.20 2675 ---- ---- ---- ---- 161.50 +5.50 156.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 826.70 +15.00 811.70 1375 ---- ---- ---- ---- 804.50 +14.90 789.60 1400 ---- ---- ---- ---- 782.60 +14.70 767.90 1425 ---- ---- ---- ---- 761.00 +14.70 746.30 1450 ---- ---- ---- ---- 739.50 +14.50 725.00 1475 ---- ---- ---- ---- 718.30 +14.30 704.00 1500 ---- ---- ---- ---- 697.40 +14.30 683.10 1525 ---- ---- ---- ---- 676.70 +14.20 662.50 1530 ---- ---- ---- ---- 672.50 +14.00 658.50 1540 ---- ---- ---- ---- 664.30 +14.00 650.30 1550 ---- ---- ---- ---- 656.10 +13.90 642.20 1560 ---- ---- ---- ---- 648.00 +13.90 634.10 1570 ---- ---- ---- ---- 639.90 +13.80 626.10 1575 ---- ---- ---- ---- 635.90 +13.80 622.10 1580 ---- ---- ---- ---- 631.80 +13.70 618.10 1590 ---- ---- ---- ---- 623.80 +13.70 610.10 1600 ---- ---- ---- ---- 615.80 +13.60 602.20 1610 ---- ---- ---- ---- 607.80 +13.50 594.30 1620 ---- ---- ---- ---- 599.90 +13.50 586.40 1625 ---- ---- ---- ---- 596.00 +13.50 582.50 1630 ---- ---- ---- ---- 592.00 +13.40 578.60 1635 ---- ---- ---- ---- 588.10 +13.40 574.70 1640 ---- ---- ---- ---- 584.20 +13.40 570.80 1645 ---- ---- ---- ---- 580.30 +13.40 566.90 1650 ---- ---- ---- ---- 576.40 +13.30 563.10 1655 ---- ---- ---- ---- 572.50 +13.30 559.20 1660 ---- ---- ---- ---- 568.60 +13.30 555.30 1665 ---- ---- ---- ---- 564.70 +13.20 551.50 1670 ---- ---- ---- ---- 560.80 +13.10 547.70 1675 ---- ---- ---- ---- 557.00 +13.10 543.90 1680 ---- ---- ---- ---- 553.10 +13.10 540.00 1685 ---- ---- ---- ---- 549.30 +13.10 536.20 1690 ---- ---- ---- ---- 545.50 +13.10 532.40 1695 ---- ---- ---- ---- 541.60 +12.90 528.70 1700 ---- ---- ---- ---- 537.80 +12.90 524.90 1705 ---- ---- ---- ---- 534.00 +12.90 521.10 1710 ---- ---- ---- ---- 530.20 +12.80 517.40 1715 ---- ---- ---- ---- 526.40 +12.80 513.60 1720 ---- ---- ---- ---- 522.70 +12.80 509.90 1725 ---- ---- ---- ---- 518.90 +12.80 506.10 1730 ---- ---- ---- ---- 515.10 +12.70 502.40 1735 ---- ---- ---- ---- 511.40 +12.70 498.70 1740 ---- ---- ---- ---- 507.70 +12.70 495.00 1745 ---- ---- ---- ---- 503.90 +12.60 491.30 1750 ---- ---- ---- ---- 500.20 +12.60 487.60 1755 ---- ---- ---- ---- 496.50 +12.50 484.00 1760 ---- ---- ---- ---- 492.80 +12.50 480.30 1765 ---- ---- ---- ---- 489.10 +12.40 476.70 1770 ---- ---- ---- ---- 485.40 +12.40 473.00 1775 ---- ---- ---- ---- 481.80 +12.40 469.40 1780 ---- ---- ---- ---- 478.10 +12.30 465.80 1785 ---- ---- ---- ---- 474.50 +12.30 462.20 1790 ---- ---- ---- ---- 470.90 +12.30 458.60 1795 ---- ---- ---- ---- 467.30 +12.20 455.10 1800 ---- ---- ---- ---- 463.70 +12.20 451.50 1805 ---- ---- ---- ---- 460.10 +12.10 448.00 1810 ---- ---- ---- ---- 456.50 +12.10 444.40 1815 ---- ---- ---- ---- 453.00 +12.10 440.90 1820 ---- ---- ---- ---- 449.40 +11.90 437.50 1825 ---- ---- ---- ---- 445.90 +11.90 434.00 1830 ---- ---- ---- ---- 442.40 +11.90 430.50 1835 ---- ---- ---- ---- 439.00 +11.90 427.10 1840 ---- ---- ---- ---- 435.50 +11.80 423.70 1845 ---- ---- ---- ---- 432.10 +11.80 420.30 1850 ---- ---- ---- ---- 428.70 +11.80 416.90 1855 ---- ---- ---- ---- 425.30 +11.70 413.60 1860 ---- ---- ---- ---- 421.90 +11.70 410.20 1865 ---- ---- ---- ---- 418.50 +11.60 406.90 1870 ---- ---- ---- ---- 415.20 +11.50 403.70 1875 ---- ---- ---- ---- 411.90 +11.50 400.40 1880 ---- ---- ---- ---- 408.60 +11.40 397.20 1885 ---- ---- ---- ---- 405.40 +11.40 394.00 1890 ---- ---- ---- ---- 402.20 +11.40 390.80 1895 ---- ---- ---- ---- 399.00 +11.40 387.60 1900 ---- ---- ---- ---- 395.80 +11.30 384.50 1905 ---- ---- ---- ---- 392.60 +11.20 381.40 1910 ---- ---- ---- ---- 389.50 +11.20 378.30 1915 ---- ---- ---- ---- 386.40 +11.10 375.30 1920 ---- ---- ---- ---- 383.40 +11.10 372.30 1925 ---- ---- ---- ---- 380.40 +11.10 369.30 1930 ---- ---- ---- ---- 377.40 +11.00 366.40 1935 ---- ---- ---- ---- 374.40 +10.90 363.50 1940 ---- ---- ---- ---- 371.50 +10.90 360.60 1945 ---- ---- ---- ---- 368.60 +10.90 357.70 1950 ---- ---- ---- ---- 365.70 +10.80 354.90 1955 ---- ---- ---- ---- 362.90 +10.80 352.10 1960 ---- ---- ---- ---- 360.10 +10.70 349.40 1965 ---- ---- ---- ---- 357.30 +10.60 346.70 1970 ---- ---- ---- ---- 354.60 +10.60 344.00 1975 ---- ---- ---- ---- 351.90 +10.50 341.40 1980 ---- ---- ---- ---- 349.30 +10.60 338.70 1985 ---- ---- ---- ---- 346.60 +10.40 336.20 1990 ---- ---- ---- ---- 344.00 +10.40 333.60 1995 ---- ---- ---- ---- 341.40 +10.30 331.10 2000 ---- ---- ---- ---- 338.90 +10.30 328.60 2005 ---- ---- ---- ---- 336.40 +10.30 326.10 2010 ---- ---- ---- ---- 333.90 +10.20 323.70 2015 ---- ---- ---- ---- 331.50 +10.20 321.30 2020 ---- ---- ---- ---- 329.00 +10.10 318.90 2025 ---- ---- ---- ---- 326.60 +10.00 316.60 2030 ---- ---- ---- ---- 324.30 +10.10 314.20 2035 ---- ---- ---- ---- 321.90 +10.00 311.90 2040 ---- ---- ---- ---- 319.60 +9.90 309.70 2045 ---- ---- ---- ---- 317.30 +9.90 307.40 2050 ---- ---- ---- ---- 315.00 +9.80 305.20 2055 ---- ---- ---- ---- 312.80 +9.80 303.00 2060 ---- ---- ---- ---- 310.60 +9.70 300.90 2065 ---- ---- ---- ---- 308.40 +9.70 298.70 2070 ---- ---- ---- ---- 306.30 +9.70 296.60 2075 ---- ---- ---- ---- 304.10 +9.60 294.50 2080 ---- ---- ---- ---- 302.00 +9.50 292.50 2085 ---- ---- ---- ---- 300.00 +9.60 290.40 2090 ---- ---- ---- ---- 297.90 +9.50 288.40 2095 ---- ---- ---- ---- 295.90 +9.40 286.50 2100 ---- ---- ---- ---- 293.90 +9.40 284.50 2105 ---- ---- ---- ---- 291.90 +9.30 282.60 2110 ---- ---- ---- ---- 290.00 +9.30 280.70 2115 ---- ---- ---- ---- 288.10 +9.20 278.90 2120 ---- ---- ---- ---- 286.20 +9.20 277.00 2125 ---- ---- ---- ---- 284.40 +9.20 275.20 2130 ---- ---- ---- ---- 282.60 +9.10 273.50 2135 ---- ---- ---- ---- 280.80 +9.10 271.70 2140 ---- ---- ---- ---- 279.00 +9.00 270.00 2145 ---- ---- ---- ---- 277.30 +9.00 268.30 2150 ---- ---- ---- ---- 275.60 +8.90 266.70 2155 ---- ---- ---- ---- 273.90 +8.90 265.00 2160 ---- ---- ---- ---- 272.30 +8.90 263.40 2165 ---- ---- ---- ---- 270.70 +8.80 261.90 2170 ---- ---- ---- ---- 269.10 +8.80 260.30 2175 ---- ---- ---- ---- 267.60 +8.80 258.80 2180 ---- ---- ---- ---- 266.00 +8.60 257.40 2185 ---- ---- ---- ---- 264.50 +8.60 255.90 2190 ---- ---- ---- ---- 263.10 +8.60 254.50 2195 ---- ---- ---- ---- 261.60 +8.50 253.10 2200 ---- ---- ---- ---- 260.20 +8.50 251.70 2205 ---- ---- ---- ---- 258.80 +8.40 250.40 2210 ---- ---- ---- ---- 257.50 +8.50 249.00 2215 ---- ---- ---- ---- 256.10 +8.40 247.70 2220 ---- ---- ---- ---- 254.80 +8.30 246.50 2225 ---- ---- ---- ---- 253.50 +8.30 245.20 2230 ---- ---- ---- ---- 252.30 +8.30 244.00 2235 ---- ---- ---- ---- 251.00 +8.20 242.80 2240 ---- ---- ---- ---- 249.80 +8.20 241.60 2245 ---- ---- ---- ---- 248.60 +8.20 240.40 2250 ---- ---- ---- ---- 247.40 +8.10 239.30 2255 ---- ---- ---- ---- 246.30 +8.10 238.20 2260 ---- ---- ---- ---- 245.10 +8.00 237.10 2265 ---- ---- ---- ---- 244.00 +8.00 236.00 2270 ---- ---- ---- ---- 242.90 +8.00 234.90 2275 ---- ---- ---- ---- 241.80 +8.00 233.80 2280 ---- ---- ---- ---- 240.70 +7.90 232.80 2285 ---- ---- ---- ---- 239.70 +7.90 231.80 2290 ---- ---- ---- ---- 238.60 +7.80 230.80 2295 ---- ---- ---- ---- 237.60 +7.80 229.80 2300 ---- ---- ---- ---- 236.60 +7.80 228.80 2305 ---- ---- ---- ---- 235.60 +7.70 227.90 2310 ---- ---- ---- ---- 234.60 +7.70 226.90 2315 ---- ---- ---- ---- 233.70 +7.70 226.00 2320 ---- ---- ---- ---- 232.70 +7.60 225.10 2325 ---- ---- ---- ---- 231.80 +7.60 224.20 2330 ---- ---- ---- ---- 230.90 +7.60 223.30 2335 ---- ---- ---- ---- 229.90 +7.50 222.40 2340 ---- ---- ---- ---- 229.00 +7.50 221.50 2345 ---- ---- ---- ---- 228.10 +7.50 220.60 2350 ---- ---- ---- ---- 227.20 +7.40 219.80 2355 ---- ---- ---- ---- 226.40 +7.50 218.90 2360 ---- ---- ---- ---- 225.50 +7.40 218.10 2365 ---- ---- ---- ---- 224.60 +7.30 217.30 2370 ---- ---- ---- ---- 223.80 +7.30 216.50 2375 ---- ---- ---- ---- 223.00 +7.40 215.60 2380 ---- ---- ---- ---- 222.10 +7.30 214.80 2385 ---- ---- ---- ---- 221.30 +7.20 214.10 2390 ---- ---- ---- ---- 220.50 +7.20 213.30 2400 ---- ---- ---- ---- 218.90 +7.20 211.70 2410 ---- ---- ---- ---- 217.30 +7.10 210.20 2420 ---- ---- ---- ---- 215.80 +7.10 208.70 2425 ---- ---- ---- ---- 215.10 +7.10 208.00 2430 ---- ---- ---- ---- 214.30 +7.00 207.30 2440 ---- ---- ---- ---- 212.80 +6.90 205.90 2450 ---- ---- ---- ---- 211.40 +6.90 204.50 2460 ---- ---- ---- ---- 210.00 +6.80 203.20 2470 ---- ---- ---- ---- 208.60 +6.80 201.80 2475 ---- ---- ---- ---- 208.00 +6.80 201.20 2480 ---- ---- ---- ---- 207.30 +6.70 200.60 2500 ---- ---- ---- ---- 204.70 +6.60 198.10 2525 ---- ---- ---- ---- 201.60 +6.50 195.10 2550 ---- ---- ---- ---- 198.70 +6.40 192.30 2575 ---- ---- ---- ---- 195.90 +6.30 189.60 2600 ---- ---- ---- ---- 193.30 +6.20 187.10 2625 ---- ---- ---- ---- 190.90 +6.20 184.70 2650 ---- ---- ---- ---- 188.50 +6.00 182.50 2675 ---- ---- ---- ---- 186.30 +5.90 180.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 841.20 +15.00 826.20 1375 ---- ---- ---- ---- 819.40 +14.80 804.60 1400 ---- ---- ---- ---- 797.90 +14.80 783.10 1425 ---- ---- ---- ---- 776.60 +14.60 762.00 1450 ---- ---- ---- ---- 755.50 +14.50 741.00 1475 ---- ---- ---- ---- 734.70 +14.40 720.30 1500 ---- ---- ---- ---- 714.10 +14.30 699.80 1525 ---- ---- ---- ---- 693.70 +14.20 679.50 1550 ---- ---- ---- ---- 673.50 +14.00 659.50 1560 ---- ---- ---- ---- 665.40 +13.90 651.50 1570 ---- ---- ---- ---- 657.40 +13.80 643.60 1575 ---- ---- ---- ---- 653.50 +13.90 639.60 1580 ---- ---- ---- ---- 649.50 +13.80 635.70 1590 ---- ---- ---- ---- 641.60 +13.80 627.80 1600 ---- ---- ---- ---- 633.70 +13.70 620.00 1610 ---- ---- ---- ---- 625.80 +13.60 612.20 1620 ---- ---- ---- ---- 618.00 +13.50 604.50 1625 ---- ---- ---- ---- 614.10 +13.50 600.60 1630 ---- ---- ---- ---- 610.20 +13.50 596.70 1640 ---- ---- ---- ---- 602.50 +13.40 589.10 1650 ---- ---- ---- ---- 594.80 +13.40 581.40 1655 ---- ---- ---- ---- 590.90 +13.30 577.60 1660 ---- ---- ---- ---- 587.10 +13.30 573.80 1665 ---- ---- ---- ---- 583.30 +13.30 570.00 1670 ---- ---- ---- ---- 579.40 +13.20 566.20 1675 ---- ---- ---- ---- 575.60 +13.20 562.40 1680 ---- ---- ---- ---- 571.80 +13.10 558.70 1685 ---- ---- ---- ---- 568.00 +13.10 554.90 1690 ---- ---- ---- ---- 564.20 +13.00 551.20 1695 ---- ---- ---- ---- 560.50 +13.10 547.40 1700 ---- ---- ---- ---- 556.70 +13.00 543.70 1705 ---- ---- ---- ---- 552.90 +12.90 540.00 1710 ---- ---- ---- ---- 549.20 +13.00 536.20 1715 ---- ---- ---- ---- 545.40 +12.90 532.50 1720 ---- ---- ---- ---- 541.70 +12.90 528.80 1725 ---- ---- ---- ---- 538.00 +12.80 525.20 1730 ---- ---- ---- ---- 534.30 +12.80 521.50 1735 ---- ---- ---- ---- 530.60 +12.80 517.80 1740 ---- ---- ---- ---- 526.90 +12.80 514.10 1745 ---- ---- ---- ---- 523.20 +12.70 510.50 1750 ---- ---- ---- ---- 519.50 +12.70 506.80 1755 ---- ---- ---- ---- 515.80 +12.60 503.20 1760 ---- ---- ---- ---- 512.10 +12.50 499.60 1765 ---- ---- ---- ---- 508.50 +12.50 496.00 1770 ---- ---- ---- ---- 504.80 +12.40 492.40 1775 ---- ---- ---- ---- 501.20 +12.40 488.80 1780 ---- ---- ---- ---- 497.60 +12.40 485.20 1785 ---- ---- ---- ---- 494.00 +12.40 481.60 1790 ---- ---- ---- ---- 490.40 +12.40 478.00 1795 ---- ---- ---- ---- 486.80 +12.30 474.50 1800 ---- ---- ---- ---- 483.20 +12.20 471.00 1805 ---- ---- ---- ---- 479.70 +12.20 467.50 1810 ---- ---- ---- ---- 476.10 +12.20 463.90 1815 ---- ---- ---- ---- 472.60 +12.10 460.50 1820 ---- ---- ---- ---- 469.10 +12.10 457.00 1825 ---- ---- ---- ---- 465.60 +12.10 453.50 1830 ---- ---- ---- ---- 462.10 +12.00 450.10 1835 ---- ---- ---- ---- 458.60 +11.90 446.70 1840 ---- ---- ---- ---- 455.20 +11.90 443.30 1845 ---- ---- ---- ---- 451.80 +11.90 439.90 1850 ---- ---- ---- ---- 448.40 +11.90 436.50 1855 ---- ---- ---- ---- 445.00 +11.80 433.20 1860 ---- ---- ---- ---- 441.60 +11.80 429.80 1865 ---- ---- ---- ---- 438.30 +11.80 426.50 1870 ---- ---- ---- ---- 434.90 +11.60 423.30 1875 ---- ---- ---- ---- 431.60 +11.60 420.00 1880 ---- ---- ---- ---- 428.40 +11.60 416.80 1885 ---- ---- ---- ---- 425.10 +11.50 413.60 1890 ---- ---- ---- ---- 421.90 +11.50 410.40 1895 ---- ---- ---- ---- 418.70 +11.50 407.20 1900 ---- ---- ---- ---- 415.50 +11.40 404.10 1905 ---- ---- ---- ---- 412.40 +11.40 401.00 1910 ---- ---- ---- ---- 409.20 +11.30 397.90 1915 ---- ---- ---- ---- 406.10 +11.20 394.90 1920 ---- ---- ---- ---- 403.10 +11.30 391.80 1925 ---- ---- ---- ---- 400.00 +11.10 388.90 1930 ---- ---- ---- ---- 397.00 +11.10 385.90 1935 ---- ---- ---- ---- 394.10 +11.10 383.00 1940 ---- ---- ---- ---- 391.10 +11.00 380.10 1945 ---- ---- ---- ---- 388.20 +11.00 377.20 1950 ---- ---- ---- ---- 385.30 +10.90 374.40 1955 ---- ---- ---- ---- 382.50 +10.90 371.60 1960 ---- ---- ---- ---- 379.70 +10.90 368.80 1965 ---- ---- ---- ---- 376.90 +10.80 366.10 1970 ---- ---- ---- ---- 374.20 +10.80 363.40 1975 ---- ---- ---- ---- 371.50 +10.80 360.70 1980 ---- ---- ---- ---- 368.80 +10.70 358.10 1985 ---- ---- ---- ---- 366.20 +10.70 355.50 1990 ---- ---- ---- ---- 363.60 +10.60 353.00 1995 ---- ---- ---- ---- 361.00 +10.60 350.40 2000 ---- ---- ---- ---- 358.40 +10.50 347.90 2005 ---- ---- ---- ---- 355.90 +10.40 345.50 2010 ---- ---- ---- ---- 353.40 +10.40 343.00 2015 ---- ---- ---- ---- 351.00 +10.40 340.60 2020 ---- ---- ---- ---- 348.50 +10.30 338.20 2025 ---- ---- ---- ---- 346.10 +10.20 335.90 2030 ---- ---- ---- ---- 343.80 +10.20 333.60 2035 ---- ---- ---- ---- 341.40 +10.10 331.30 2040 ---- ---- ---- ---- 339.10 +10.10 329.00 2045 ---- ---- ---- ---- 336.80 +10.10 326.70 2050 ---- ---- ---- ---- 334.60 +10.10 324.50 2055 ---- ---- ---- ---- 332.30 +10.00 322.30 2060 ---- ---- ---- ---- 330.10 +9.90 320.20 2065 ---- ---- ---- ---- 327.90 +9.90 318.00 2070 ---- ---- ---- ---- 325.80 +9.90 315.90 2075 ---- ---- ---- ---- 323.70 +9.90 313.80 2080 ---- ---- ---- ---- 321.60 +9.80 311.80 2085 ---- ---- ---- ---- 319.50 +9.70 309.80 2090 ---- ---- ---- ---- 317.40 +9.60 307.80 2095 ---- ---- ---- ---- 315.40 +9.60 305.80 2100 ---- ---- ---- ---- 313.40 +9.60 303.80 2105 ---- ---- ---- ---- 311.50 +9.60 301.90 2110 ---- ---- ---- ---- 309.50 +9.50 300.00 2115 ---- ---- ---- ---- 307.60 +9.50 298.10 2120 ---- ---- ---- ---- 305.70 +9.40 296.30 2125 ---- ---- ---- ---- 303.90 +9.40 294.50 2130 ---- ---- ---- ---- 302.10 +9.40 292.70 2135 ---- ---- ---- ---- 300.30 +9.30 291.00 2140 ---- ---- ---- ---- 298.50 +9.20 289.30 2145 ---- ---- ---- ---- 296.80 +9.20 287.60 2150 ---- ---- ---- ---- 295.10 +9.20 285.90 2155 ---- ---- ---- ---- 293.40 +9.10 284.30 2160 ---- ---- ---- ---- 291.70 +9.00 282.70 2165 ---- ---- ---- ---- 290.10 +9.00 281.10 2170 ---- ---- ---- ---- 288.60 +9.10 279.50 2175 ---- ---- ---- ---- 287.00 +9.00 278.00 2180 ---- ---- ---- ---- 285.50 +9.00 276.50 2185 ---- ---- ---- ---- 284.00 +8.90 275.10 2190 ---- ---- ---- ---- 282.50 +8.80 273.70 2195 ---- ---- ---- ---- 281.10 +8.80 272.30 2200 ---- ---- ---- ---- 279.70 +8.80 270.90 2205 ---- ---- ---- ---- 278.30 +8.80 269.50 2210 ---- ---- ---- ---- 276.90 +8.70 268.20 2215 ---- ---- ---- ---- 275.60 +8.70 266.90 2220 ---- ---- ---- ---- 274.30 +8.70 265.60 2225 ---- ---- ---- ---- 273.00 +8.60 264.40 2230 ---- ---- ---- ---- 271.70 +8.50 263.20 2235 ---- ---- ---- ---- 270.50 +8.50 262.00 2240 ---- ---- ---- ---- 269.30 +8.50 260.80 2245 ---- ---- ---- ---- 268.10 +8.50 259.60 2250 ---- ---- ---- ---- 266.90 +8.40 258.50 2255 ---- ---- ---- ---- 265.80 +8.40 257.40 2260 ---- ---- ---- ---- 264.60 +8.30 256.30 2265 ---- ---- ---- ---- 263.50 +8.30 255.20 2270 ---- ---- ---- ---- 262.40 +8.20 254.20 2275 ---- ---- ---- ---- 261.40 +8.30 253.10 2280 ---- ---- ---- ---- 260.30 +8.20 252.10 2285 ---- ---- ---- ---- 259.30 +8.20 251.10 2290 ---- ---- ---- ---- 258.30 +8.20 250.10 2295 ---- ---- ---- ---- 257.30 +8.10 249.20 2300 ---- ---- ---- ---- 256.30 +8.10 248.20 2305 ---- ---- ---- ---- 255.30 +8.00 247.30 2310 ---- ---- ---- ---- 254.40 +8.10 246.30 2315 ---- ---- ---- ---- 253.40 +8.00 245.40 2320 ---- ---- ---- ---- 252.50 +8.00 244.50 2325 ---- ---- ---- ---- 251.60 +7.90 243.70 2330 ---- ---- ---- ---- 250.70 +7.90 242.80 2335 ---- ---- ---- ---- 249.80 +7.90 241.90 2340 ---- ---- ---- ---- 248.90 +7.80 241.10 2345 ---- ---- ---- ---- 248.10 +7.80 240.30 2350 ---- ---- ---- ---- 247.20 +7.80 239.40 2355 ---- ---- ---- ---- 246.40 +7.80 238.60 2360 ---- ---- ---- ---- 245.50 +7.70 237.80 2365 ---- ---- ---- ---- 244.70 +7.70 237.00 2370 ---- ---- ---- ---- 243.90 +7.70 236.20 2375 ---- ---- ---- ---- 243.10 +7.60 235.50 2380 ---- ---- ---- ---- 242.30 +7.60 234.70 2385 ---- ---- ---- ---- 241.50 +7.60 233.90 2390 ---- ---- ---- ---- 240.70 +7.50 233.20 2395 ---- ---- ---- ---- 240.00 +7.60 232.40 2400 ---- ---- ---- ---- 239.20 +7.50 231.70 2410 ---- ---- ---- ---- 237.70 +7.40 230.30 2420 ---- ---- ---- ---- 236.30 +7.40 228.90 2425 ---- ---- ---- ---- 235.50 +7.30 228.20 2430 ---- ---- ---- ---- 234.80 +7.30 227.50 2440 ---- ---- ---- ---- 233.40 +7.30 226.10 2450 ---- ---- ---- ---- 232.10 +7.30 224.80 2460 ---- ---- ---- ---- 230.70 +7.20 223.50 2470 ---- ---- ---- ---- 229.40 +7.10 222.30 2475 ---- ---- ---- ---- 228.80 +7.10 221.70 2480 ---- ---- ---- ---- 228.20 +7.10 221.10 2490 ---- ---- ---- ---- 226.90 +7.00 219.90 2500 ---- ---- ---- ---- 225.70 +7.00 218.70 2525 ---- ---- ---- ---- 222.80 +6.90 215.90 2550 ---- ---- ---- ---- 220.00 +6.80 213.20 2575 ---- ---- ---- ---- 217.40 +6.70 210.70 2600 ---- ---- ---- ---- 214.90 +6.60 208.30 2625 ---- ---- ---- ---- 212.50 +6.50 206.00 2650 ---- ---- ---- ---- 210.30 +6.40 203.90 2675 ---- ---- ---- ---- 208.20 +6.30 201.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 841.80 +15.00 826.80 1400 ---- ---- ---- ---- 820.50 +14.80 805.70 1425 ---- ---- ---- ---- 799.50 +14.70 784.80 1450 ---- ---- ---- ---- 778.70 +14.60 764.10 1475 ---- ---- ---- ---- 758.10 +14.50 743.60 1500 ---- ---- ---- ---- 737.80 +14.40 723.40 1525 ---- ---- ---- ---- 717.60 +14.30 703.30 1550 ---- ---- ---- ---- 697.60 +14.10 683.50 1570 ---- ---- ---- ---- 681.80 +14.00 667.80 1575 ---- ---- ---- ---- 677.80 +13.90 663.90 1580 ---- ---- ---- ---- 673.90 +13.90 660.00 1590 ---- ---- ---- ---- 666.10 +13.90 652.20 1600 ---- ---- ---- ---- 658.30 +13.80 644.50 1610 ---- ---- ---- ---- 650.50 +13.80 636.70 1620 ---- ---- ---- ---- 642.70 +13.60 629.10 1625 ---- ---- ---- ---- 638.90 +13.70 625.20 1630 ---- ---- ---- ---- 635.00 +13.60 621.40 1640 ---- ---- ---- ---- 627.30 +13.50 613.80 1650 ---- ---- ---- ---- 619.70 +13.50 606.20 1660 ---- ---- ---- ---- 612.10 +13.40 598.70 1670 ---- ---- ---- ---- 604.50 +13.40 591.10 1675 ---- ---- ---- ---- 600.70 +13.30 587.40 1680 ---- ---- ---- ---- 596.90 +13.20 583.70 1685 ---- ---- ---- ---- 593.20 +13.30 579.90 1690 ---- ---- ---- ---- 589.40 +13.20 576.20 1695 ---- ---- ---- ---- 585.70 +13.20 572.50 1700 ---- ---- ---- ---- 581.90 +13.10 568.80 1705 ---- ---- ---- ---- 578.20 +13.10 565.10 1710 ---- ---- ---- ---- 574.50 +13.10 561.40 1715 ---- ---- ---- ---- 570.80 +13.10 557.70 1720 ---- ---- ---- ---- 567.10 +13.10 554.00 1725 ---- ---- ---- ---- 563.40 +13.00 550.40 1730 ---- ---- ---- ---- 559.70 +13.00 546.70 1735 ---- ---- ---- ---- 556.00 +12.90 543.10 1740 ---- ---- ---- ---- 552.30 +12.90 539.40 1745 ---- ---- ---- ---- 548.60 +12.80 535.80 1750 ---- ---- ---- ---- 545.00 +12.80 532.20 1755 ---- ---- ---- ---- 541.30 +12.70 528.60 1760 ---- ---- ---- ---- 537.70 +12.80 524.90 1765 ---- ---- ---- ---- 534.00 +12.60 521.40 1770 ---- ---- ---- ---- 530.40 +12.60 517.80 1775 ---- ---- ---- ---- 526.80 +12.60 514.20 1780 ---- ---- ---- ---- 523.20 +12.60 510.60 1785 ---- ---- ---- ---- 519.60 +12.60 507.00 1790 ---- ---- ---- ---- 516.00 +12.50 503.50 1795 ---- ---- ---- ---- 512.40 +12.50 499.90 1800 ---- ---- ---- ---- 508.80 +12.40 496.40 1805 ---- ---- ---- ---- 505.30 +12.40 492.90 1810 ---- ---- ---- ---- 501.70 +12.30 489.40 1815 ---- ---- ---- ---- 498.20 +12.30 485.90 1820 ---- ---- ---- ---- 494.70 +12.30 482.40 1825 ---- ---- ---- ---- 491.20 +12.30 478.90 1830 ---- ---- ---- ---- 487.70 +12.20 475.50 1835 ---- ---- ---- ---- 484.20 +12.20 472.00 1840 ---- ---- ---- ---- 480.70 +12.10 468.60 1845 ---- ---- ---- ---- 477.30 +12.10 465.20 1850 ---- ---- ---- ---- 473.80 +12.00 461.80 1855 ---- ---- ---- ---- 470.40 +12.00 458.40 1860 ---- ---- ---- ---- 467.00 +11.90 455.10 1865 ---- ---- ---- ---- 463.60 +11.90 451.70 1870 ---- ---- ---- ---- 460.30 +11.90 448.40 1875 ---- ---- ---- ---- 456.90 +11.80 445.10 1880 ---- ---- ---- ---- 453.60 +11.80 441.80 1885 ---- ---- ---- ---- 450.30 +11.70 438.60 1890 ---- ---- ---- ---- 447.00 +11.70 435.30 1895 ---- ---- ---- ---- 443.80 +11.70 432.10 1900 ---- ---- ---- ---- 440.60 +11.60 429.00 1905 ---- ---- ---- ---- 437.40 +11.60 425.80 1910 ---- ---- ---- ---- 434.20 +11.50 422.70 1915 ---- ---- ---- ---- 431.00 +11.50 419.50 1920 ---- ---- ---- ---- 427.90 +11.40 416.50 1925 ---- ---- ---- ---- 424.80 +11.40 413.40 1930 ---- ---- ---- ---- 421.70 +11.30 410.40 1935 ---- ---- ---- ---- 418.70 +11.30 407.40 1940 ---- ---- ---- ---- 415.70 +11.30 404.40 1945 ---- ---- ---- ---- 412.70 +11.20 401.50 1950 ---- ---- ---- ---- 409.70 +11.10 398.60 1955 ---- ---- ---- ---- 406.80 +11.10 395.70 1960 ---- ---- ---- ---- 403.90 +11.10 392.80 1965 ---- ---- ---- ---- 401.10 +11.10 390.00 1970 ---- ---- ---- ---- 398.30 +11.10 387.20 1975 ---- ---- ---- ---- 395.50 +11.00 384.50 1980 ---- ---- ---- ---- 392.70 +10.90 381.80 1985 ---- ---- ---- ---- 390.00 +10.90 379.10 1990 ---- ---- ---- ---- 387.30 +10.80 376.50 1995 ---- ---- ---- ---- 384.70 +10.80 373.90 2000 ---- ---- ---- ---- 382.00 +10.70 371.30 2005 ---- ---- ---- ---- 379.50 +10.70 368.80 2010 ---- ---- ---- ---- 376.90 +10.60 366.30 2015 ---- ---- ---- ---- 374.40 +10.60 363.80 2020 ---- ---- ---- ---- 371.90 +10.60 361.30 2025 ---- ---- ---- ---- 369.40 +10.50 358.90 2030 ---- ---- ---- ---- 367.00 +10.50 356.50 2035 ---- ---- ---- ---- 364.60 +10.40 354.20 2040 ---- ---- ---- ---- 362.20 +10.30 351.90 2045 ---- ---- ---- ---- 359.90 +10.30 349.60 2050 ---- ---- ---- ---- 357.60 +10.30 347.30 2055 ---- ---- ---- ---- 355.30 +10.20 345.10 2060 ---- ---- ---- ---- 353.10 +10.30 342.80 2065 ---- ---- ---- ---- 350.80 +10.10 340.70 2070 ---- ---- ---- ---- 348.60 +10.10 338.50 2075 ---- ---- ---- ---- 346.40 +10.00 336.40 2080 ---- ---- ---- ---- 344.30 +10.10 334.20 2085 ---- ---- ---- ---- 342.20 +10.00 332.20 2090 ---- ---- ---- ---- 340.10 +10.00 330.10 2095 ---- ---- ---- ---- 338.00 +9.90 328.10 2100 ---- ---- ---- ---- 336.00 +9.90 326.10 2105 ---- ---- ---- ---- 333.90 +9.80 324.10 2110 ---- ---- ---- ---- 331.90 +9.80 322.10 2115 ---- ---- ---- ---- 330.00 +9.80 320.20 2120 ---- ---- ---- ---- 328.00 +9.70 318.30 2125 ---- ---- ---- ---- 326.10 +9.60 316.50 2130 ---- ---- ---- ---- 324.20 +9.60 314.60 2135 ---- ---- ---- ---- 322.40 +9.60 312.80 2140 ---- ---- ---- ---- 320.60 +9.60 311.00 2145 ---- ---- ---- ---- 318.80 +9.50 309.30 2150 ---- ---- ---- ---- 317.00 +9.50 307.50 2155 ---- ---- ---- ---- 315.30 +9.50 305.80 2160 ---- ---- ---- ---- 313.60 +9.40 304.20 2165 ---- ---- ---- ---- 311.90 +9.40 302.50 2170 ---- ---- ---- ---- 310.20 +9.30 300.90 2175 ---- ---- ---- ---- 308.60 +9.20 299.40 2180 ---- ---- ---- ---- 307.00 +9.20 297.80 2185 ---- ---- ---- ---- 305.50 +9.20 296.30 2190 ---- ---- ---- ---- 304.00 +9.20 294.80 2195 ---- ---- ---- ---- 302.50 +9.20 293.30 2200 ---- ---- ---- ---- 301.00 +9.10 291.90 2205 ---- ---- ---- ---- 299.60 +9.10 290.50 2210 ---- ---- ---- ---- 298.20 +9.10 289.10 2215 ---- ---- ---- ---- 296.80 +9.00 287.80 2220 ---- ---- ---- ---- 295.40 +8.90 286.50 2225 ---- ---- ---- ---- 294.10 +8.90 285.20 2230 ---- ---- ---- ---- 292.80 +8.90 283.90 2235 ---- ---- ---- ---- 291.50 +8.80 282.70 2240 ---- ---- ---- ---- 290.30 +8.80 281.50 2245 ---- ---- ---- ---- 289.10 +8.80 280.30 2250 ---- ---- ---- ---- 287.90 +8.80 279.10 2255 ---- ---- ---- ---- 286.70 +8.70 278.00 2260 ---- ---- ---- ---- 285.50 +8.60 276.90 2265 ---- ---- ---- ---- 284.40 +8.60 275.80 2270 ---- ---- ---- ---- 283.30 +8.60 274.70 2275 ---- ---- ---- ---- 282.20 +8.60 273.60 2280 ---- ---- ---- ---- 281.10 +8.50 272.60 2285 ---- ---- ---- ---- 280.10 +8.50 271.60 2290 ---- ---- ---- ---- 279.00 +8.40 270.60 2295 ---- ---- ---- ---- 278.00 +8.40 269.60 2300 ---- ---- ---- ---- 277.00 +8.40 268.60 2305 ---- ---- ---- ---- 276.10 +8.40 267.70 2310 ---- ---- ---- ---- 275.10 +8.30 266.80 2315 ---- ---- ---- ---- 274.20 +8.30 265.90 2320 ---- ---- ---- ---- 273.20 +8.20 265.00 2325 ---- ---- ---- ---- 272.30 +8.20 264.10 2330 ---- ---- ---- ---- 271.40 +8.20 263.20 2335 ---- ---- ---- ---- 270.50 +8.20 262.30 2340 ---- ---- ---- ---- 269.70 +8.20 261.50 2345 ---- ---- ---- ---- 268.80 +8.10 260.70 2350 ---- ---- ---- ---- 268.00 +8.10 259.90 2355 ---- ---- ---- ---- 267.10 +8.00 259.10 2360 ---- ---- ---- ---- 266.30 +8.00 258.30 2365 ---- ---- ---- ---- 265.50 +8.00 257.50 2370 ---- ---- ---- ---- 264.70 +8.00 256.70 2375 ---- ---- ---- ---- 263.90 +8.00 255.90 2380 ---- ---- ---- ---- 263.10 +7.90 255.20 2385 ---- ---- ---- ---- 262.30 +7.90 254.40 2390 ---- ---- ---- ---- 261.60 +7.90 253.70 2395 ---- ---- ---- ---- 260.80 +7.90 252.90 2400 ---- ---- ---- ---- 260.10 +7.90 252.20 2405 ---- ---- ---- ---- 259.30 +7.80 251.50 2410 ---- ---- ---- ---- 258.60 +7.80 250.80 2420 ---- ---- ---- ---- 257.10 +7.70 249.40 2425 ---- ---- ---- ---- 256.40 +7.70 248.70 2430 ---- ---- ---- ---- 255.70 +7.70 248.00 2440 ---- ---- ---- ---- 254.30 +7.60 246.70 2450 ---- ---- ---- ---- 253.00 +7.60 245.40 2460 ---- ---- ---- ---- 251.70 +7.60 244.10 2470 ---- ---- ---- ---- 250.40 +7.50 242.90 2475 ---- ---- ---- ---- 249.70 +7.40 242.30 2480 ---- ---- ---- ---- 249.10 +7.40 241.70 2490 ---- ---- ---- ---- 247.90 +7.40 240.50 2500 ---- ---- ---- ---- 246.70 +7.40 239.30 2525 ---- ---- ---- ---- 243.80 +7.30 236.50 2550 ---- ---- ---- ---- 241.10 +7.20 233.90 2575 ---- ---- ---- ---- 238.50 +7.10 231.40 2600 ---- ---- ---- ---- 236.10 +7.00 229.10 2625 ---- ---- ---- ---- 233.80 +6.90 226.90 2650 ---- ---- ---- ---- 231.70 +6.80 224.90 2675 ---- ---- ---- ---- 229.60 +6.70 222.90 2700 ---- ---- ---- ---- 227.70 +6.60 221.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 835.60 +15.00 820.60 1425 ---- ---- ---- ---- 814.80 +14.80 800.00 1450 ---- ---- ---- ---- 794.30 +14.70 779.60 1475 ---- ---- ---- ---- 774.00 +14.60 759.40 1500 ---- ---- ---- ---- 753.80 +14.40 739.40 1525 ---- ---- ---- ---- 733.90 +14.30 719.60 1550 ---- ---- ---- ---- 714.20 +14.20 700.00 1575 ---- ---- ---- ---- 694.60 +14.00 680.60 1580 ---- ---- ---- ---- 690.70 +14.00 676.70 1590 ---- ---- ---- ---- 683.00 +14.00 669.00 1600 ---- ---- ---- ---- 675.30 +13.90 661.40 1610 ---- ---- ---- ---- 667.60 +13.90 653.70 1620 ---- ---- ---- ---- 659.90 +13.80 646.10 1625 ---- ---- ---- ---- 656.10 +13.80 642.30 1630 ---- ---- ---- ---- 652.30 +13.70 638.60 1640 ---- ---- ---- ---- 644.70 +13.70 631.00 1650 ---- ---- ---- ---- 637.10 +13.60 623.50 1660 ---- ---- ---- ---- 629.60 +13.60 616.00 1670 ---- ---- ---- ---- 622.00 +13.40 608.60 1675 ---- ---- ---- ---- 618.30 +13.40 604.90 1680 ---- ---- ---- ---- 614.60 +13.40 601.20 1685 ---- ---- ---- ---- 610.80 +13.30 597.50 1690 ---- ---- ---- ---- 607.10 +13.30 593.80 1695 ---- ---- ---- ---- 603.40 +13.30 590.10 1700 ---- ---- ---- ---- 599.70 +13.30 586.40 1705 ---- ---- ---- ---- 596.00 +13.20 582.80 1710 ---- ---- ---- ---- 592.30 +13.20 579.10 1715 ---- ---- ---- ---- 588.60 +13.20 575.40 1720 ---- ---- ---- ---- 584.90 +13.10 571.80 1725 ---- ---- ---- ---- 581.30 +13.10 568.20 1730 ---- ---- ---- ---- 577.60 +13.10 564.50 1735 ---- ---- ---- ---- 573.90 +13.00 560.90 1740 ---- ---- ---- ---- 570.30 +13.00 557.30 1745 ---- ---- ---- ---- 566.70 +13.00 553.70 1750 ---- ---- ---- ---- 563.00 +12.90 550.10 1755 ---- ---- ---- ---- 559.40 +12.90 546.50 1760 ---- ---- ---- ---- 555.80 +12.90 542.90 1765 ---- ---- ---- ---- 552.20 +12.80 539.40 1770 ---- ---- ---- ---- 548.60 +12.80 535.80 1775 ---- ---- ---- ---- 545.00 +12.80 532.20 1780 ---- ---- ---- ---- 541.40 +12.70 528.70 1785 ---- ---- ---- ---- 537.80 +12.70 525.10 1790 ---- ---- ---- ---- 534.20 +12.60 521.60 1795 ---- ---- ---- ---- 530.70 +12.60 518.10 1800 ---- ---- ---- ---- 527.10 +12.50 514.60 1805 ---- ---- ---- ---- 523.60 +12.50 511.10 1810 ---- ---- ---- ---- 520.00 +12.40 507.60 1815 ---- ---- ---- ---- 516.50 +12.40 504.10 1820 ---- ---- ---- ---- 513.00 +12.40 500.60 1825 ---- ---- ---- ---- 509.50 +12.40 497.10 1830 ---- ---- ---- ---- 506.00 +12.30 493.70 1835 ---- ---- ---- ---- 502.50 +12.20 490.30 1840 ---- ---- ---- ---- 499.10 +12.30 486.80 1845 ---- ---- ---- ---- 495.60 +12.20 483.40 1850 ---- ---- ---- ---- 492.20 +12.20 480.00 1855 ---- ---- ---- ---- 488.80 +12.10 476.70 1860 ---- ---- ---- ---- 485.40 +12.10 473.30 1865 ---- ---- ---- ---- 482.00 +12.00 470.00 1870 ---- ---- ---- ---- 478.70 +12.10 466.60 1875 ---- ---- ---- ---- 475.30 +12.00 463.30 1880 ---- ---- ---- ---- 472.00 +11.90 460.10 1885 ---- ---- ---- ---- 468.70 +11.90 456.80 1890 ---- ---- ---- ---- 465.40 +11.80 453.60 1895 ---- ---- ---- ---- 462.20 +11.90 450.30 1900 ---- ---- ---- ---- 458.90 +11.80 447.10 1905 ---- ---- ---- ---- 455.70 +11.70 444.00 1910 ---- ---- ---- ---- 452.50 +11.70 440.80 1915 ---- ---- ---- ---- 449.30 +11.60 437.70 1920 ---- ---- ---- ---- 446.20 +11.60 434.60 1925 ---- ---- ---- ---- 443.10 +11.60 431.50 1930 ---- ---- ---- ---- 440.00 +11.50 428.50 1935 ---- ---- ---- ---- 436.90 +11.50 425.40 1940 ---- ---- ---- ---- 433.90 +11.40 422.50 1945 ---- ---- ---- ---- 430.90 +11.40 419.50 1950 ---- ---- ---- ---- 427.90 +11.30 416.60 1955 ---- ---- ---- ---- 425.00 +11.30 413.70 1960 ---- ---- ---- ---- 422.10 +11.30 410.80 1965 ---- ---- ---- ---- 419.20 +11.30 407.90 1970 ---- ---- ---- ---- 416.30 +11.20 405.10 1975 ---- ---- ---- ---- 413.50 +11.10 402.40 1980 ---- ---- ---- ---- 410.70 +11.10 399.60 1985 ---- ---- ---- ---- 408.00 +11.10 396.90 1990 ---- ---- ---- ---- 405.30 +11.00 394.30 1995 ---- ---- ---- ---- 402.60 +11.00 391.60 2000 ---- ---- ---- ---- 400.00 +11.00 389.00 2005 ---- ---- ---- ---- 397.40 +10.90 386.50 2010 ---- ---- ---- ---- 394.80 +10.90 383.90 2015 ---- ---- ---- ---- 392.20 +10.80 381.40 2020 ---- ---- ---- ---- 389.70 +10.70 379.00 2025 ---- ---- ---- ---- 387.30 +10.80 376.50 2030 ---- ---- ---- ---- 384.80 +10.70 374.10 2035 ---- ---- ---- ---- 382.40 +10.60 371.80 2040 ---- ---- ---- ---- 380.00 +10.60 369.40 2045 ---- ---- ---- ---- 377.70 +10.60 367.10 2050 ---- ---- ---- ---- 375.30 +10.50 364.80 2055 ---- ---- ---- ---- 373.10 +10.50 362.60 2060 ---- ---- ---- ---- 370.80 +10.40 360.40 2065 ---- ---- ---- ---- 368.60 +10.40 358.20 2070 ---- ---- ---- ---- 366.30 +10.30 356.00 2075 ---- ---- ---- ---- 364.20 +10.30 353.90 2080 ---- ---- ---- ---- 362.00 +10.30 351.70 2085 ---- ---- ---- ---- 359.90 +10.20 349.70 2090 ---- ---- ---- ---- 357.80 +10.20 347.60 2095 ---- ---- ---- ---- 355.70 +10.20 345.50 2100 ---- ---- ---- ---- 353.60 +10.10 343.50 2105 ---- ---- ---- ---- 351.60 +10.10 341.50 2110 ---- ---- ---- ---- 349.60 +10.00 339.60 2115 ---- ---- ---- ---- 347.60 +9.90 337.70 2120 ---- ---- ---- ---- 345.70 +10.00 335.70 2125 ---- ---- ---- ---- 343.80 +9.90 333.90 2130 ---- ---- ---- ---- 341.90 +9.90 332.00 2135 ---- ---- ---- ---- 340.00 +9.80 330.20 2140 ---- ---- ---- ---- 338.20 +9.80 328.40 2145 ---- ---- ---- ---- 336.40 +9.80 326.60 2150 ---- ---- ---- ---- 334.60 +9.70 324.90 2155 ---- ---- ---- ---- 332.80 +9.60 323.20 2160 ---- ---- ---- ---- 331.10 +9.60 321.50 2165 ---- ---- ---- ---- 329.40 +9.50 319.90 2170 ---- ---- ---- ---- 327.80 +9.60 318.20 2175 ---- ---- ---- ---- 326.10 +9.50 316.60 2180 ---- ---- ---- ---- 324.50 +9.40 315.10 2185 ---- ---- ---- ---- 323.00 +9.50 313.50 2190 ---- ---- ---- ---- 321.40 +9.40 312.00 2195 ---- ---- ---- ---- 319.90 +9.30 310.60 2200 ---- ---- ---- ---- 318.50 +9.40 309.10 2205 ---- ---- ---- ---- 317.00 +9.30 307.70 2210 ---- ---- ---- ---- 315.60 +9.30 306.30 2215 ---- ---- ---- ---- 314.20 +9.20 305.00 2220 ---- ---- ---- ---- 312.80 +9.10 303.70 2225 ---- ---- ---- ---- 311.50 +9.10 302.40 2230 ---- ---- ---- ---- 310.20 +9.10 301.10 2235 ---- ---- ---- ---- 308.90 +9.00 299.90 2240 ---- ---- ---- ---- 307.70 +9.10 298.60 2245 ---- ---- ---- ---- 306.50 +9.10 297.40 2250 ---- ---- ---- ---- 305.30 +9.00 296.30 2255 ---- ---- ---- ---- 304.10 +9.00 295.10 2260 ---- ---- ---- ---- 302.90 +8.90 294.00 2265 ---- ---- ---- ---- 301.80 +8.90 292.90 2270 ---- ---- ---- ---- 300.70 +8.80 291.90 2275 ---- ---- ---- ---- 299.60 +8.80 290.80 2280 ---- ---- ---- ---- 298.60 +8.80 289.80 2285 ---- ---- ---- ---- 297.50 +8.70 288.80 2290 ---- ---- ---- ---- 296.50 +8.70 287.80 2295 ---- ---- ---- ---- 295.50 +8.70 286.80 2300 ---- ---- ---- ---- 294.50 +8.60 285.90 2305 ---- ---- ---- ---- 293.60 +8.70 284.90 2310 ---- ---- ---- ---- 292.60 +8.60 284.00 2315 ---- ---- ---- ---- 291.70 +8.60 283.10 2320 ---- ---- ---- ---- 290.80 +8.60 282.20 2325 ---- ---- ---- ---- 289.90 +8.50 281.40 2330 ---- ---- ---- ---- 289.00 +8.50 280.50 2335 ---- ---- ---- ---- 288.20 +8.50 279.70 2340 ---- ---- ---- ---- 287.30 +8.40 278.90 2345 ---- ---- ---- ---- 286.50 +8.40 278.10 2350 ---- ---- ---- ---- 285.70 +8.40 277.30 2355 ---- ---- ---- ---- 284.90 +8.40 276.50 2360 ---- ---- ---- ---- 284.10 +8.40 275.70 2365 ---- ---- ---- ---- 283.30 +8.30 275.00 2370 ---- ---- ---- ---- 282.50 +8.30 274.20 2375 ---- ---- ---- ---- 281.70 +8.20 273.50 2380 ---- ---- ---- ---- 281.00 +8.30 272.70 2385 ---- ---- ---- ---- 280.20 +8.20 272.00 2390 ---- ---- ---- ---- 279.50 +8.20 271.30 2395 ---- ---- ---- ---- 278.80 +8.20 270.60 2400 ---- ---- ---- ---- 278.00 +8.10 269.90 2410 ---- ---- ---- ---- 276.60 +8.10 268.50 2420 ---- ---- ---- ---- 275.20 +8.00 267.20 2425 ---- ---- ---- ---- 274.50 +8.00 266.50 2430 ---- ---- ---- ---- 273.90 +8.00 265.90 2440 ---- ---- ---- ---- 272.50 +7.90 264.60 2450 ---- ---- ---- ---- 271.30 +7.90 263.40 2460 ---- ---- ---- ---- 270.00 +7.90 262.10 2470 ---- ---- ---- ---- 268.80 +7.90 260.90 2475 ---- ---- ---- ---- 268.10 +7.70 260.40 2480 ---- ---- ---- ---- 267.50 +7.70 259.80 2490 ---- ---- ---- ---- 266.40 +7.80 258.60 2500 ---- ---- ---- ---- 265.20 +7.70 257.50 2525 ---- ---- ---- ---- 262.50 +7.60 254.90 2550 ---- ---- ---- ---- 259.90 +7.50 252.40 2575 ---- ---- ---- ---- 257.40 +7.40 250.00 2600 ---- ---- ---- ---- 255.10 +7.30 247.80 2625 ---- ---- ---- ---- 253.00 +7.20 245.80 2650 ---- ---- ---- ---- 251.00 +7.20 243.80 2675 ---- ---- ---- ---- 249.10 +7.10 242.00 2700 ---- ---- ---- ---- 247.30 +7.00 240.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 678.90 +13.90 665.00 1650 ---- ---- ---- ---- 660.00 +13.80 646.20 1675 ---- ---- ---- ---- 641.20 +13.60 627.60 1700 ---- ---- ---- ---- 622.60 +13.40 609.20 1725 ---- ---- ---- ---- 604.20 +13.30 590.90 1750 ---- ---- ---- ---- 585.90 +13.10 572.80 1775 ---- ---- ---- ---- 567.80 +12.90 554.90 1800 ---- ---- ---- ---- 550.00 +12.80 537.20 1820 ---- ---- ---- ---- 535.90 +12.60 523.30 1825 ---- ---- ---- ---- 532.40 +12.60 519.80 1830 ---- ---- ---- ---- 528.90 +12.50 516.40 1840 ---- ---- ---- ---- 522.00 +12.50 509.50 1850 ---- ---- ---- ---- 515.10 +12.30 502.80 1860 ---- ---- ---- ---- 508.30 +12.30 496.00 1870 ---- ---- ---- ---- 501.60 +12.20 489.40 1875 ---- ---- ---- ---- 498.30 +12.20 486.10 1880 ---- ---- ---- ---- 495.00 +12.20 482.80 1890 ---- ---- ---- ---- 488.40 +12.10 476.30 1900 ---- ---- ---- ---- 481.90 +12.00 469.90 1910 ---- ---- ---- ---- 475.50 +11.90 463.60 1915 ---- ---- ---- ---- 472.30 +11.80 460.50 1920 ---- ---- ---- ---- 469.20 +11.90 457.30 1925 ---- ---- ---- ---- 466.10 +11.80 454.30 1930 ---- ---- ---- ---- 463.00 +11.80 451.20 1935 ---- ---- ---- ---- 459.90 +11.70 448.20 1940 ---- ---- ---- ---- 456.80 +11.60 445.20 1945 ---- ---- ---- ---- 453.80 +11.60 442.20 1950 ---- ---- ---- ---- 450.80 +11.60 439.20 1955 ---- ---- ---- ---- 447.80 +11.50 436.30 1960 ---- ---- ---- ---- 444.90 +11.50 433.40 1965 ---- ---- ---- ---- 442.00 +11.50 430.50 1970 ---- ---- ---- ---- 439.10 +11.40 427.70 1975 ---- ---- ---- ---- 436.30 +11.40 424.90 1980 ---- ---- ---- ---- 433.40 +11.30 422.10 1985 ---- ---- ---- ---- 430.60 +11.30 419.30 1990 ---- ---- ---- ---- 427.90 +11.30 416.60 1995 ---- ---- ---- ---- 425.10 +11.20 413.90 2000 ---- ---- ---- ---- 422.50 +11.20 411.30 2005 ---- ---- ---- ---- 419.80 +11.10 408.70 2010 ---- ---- ---- ---- 417.20 +11.10 406.10 2015 ---- ---- ---- ---- 414.60 +11.10 403.50 2020 ---- ---- ---- ---- 412.00 +11.00 401.00 2025 ---- ---- ---- ---- 409.50 +11.00 398.50 2030 ---- ---- ---- ---- 407.00 +11.00 396.00 2035 ---- ---- ---- ---- 404.50 +10.90 393.60 2040 ---- ---- ---- ---- 402.10 +10.90 391.20 2045 ---- ---- ---- ---- 399.60 +10.80 388.80 2050 ---- ---- ---- ---- 397.30 +10.80 386.50 2055 ---- ---- ---- ---- 394.90 +10.70 384.20 2060 ---- ---- ---- ---- 392.60 +10.70 381.90 2065 ---- ---- ---- ---- 390.30 +10.70 379.60 2070 ---- ---- ---- ---- 388.00 +10.60 377.40 2075 ---- ---- ---- ---- 385.80 +10.60 375.20 2080 ---- ---- ---- ---- 383.60 +10.50 373.10 2085 ---- ---- ---- ---- 381.40 +10.50 370.90 2090 ---- ---- ---- ---- 379.30 +10.50 368.80 2095 ---- ---- ---- ---- 377.10 +10.40 366.70 2100 ---- ---- ---- ---- 375.00 +10.30 364.70 2105 ---- ---- ---- ---- 373.00 +10.40 362.60 2110 ---- ---- ---- ---- 370.90 +10.30 360.60 2115 ---- ---- ---- ---- 368.90 +10.30 358.60 2120 ---- ---- ---- ---- 366.90 +10.20 356.70 2125 ---- ---- ---- ---- 364.90 +10.10 354.80 2130 ---- ---- ---- ---- 363.00 +10.10 352.90 2135 ---- ---- ---- ---- 361.10 +10.10 351.00 2140 ---- ---- ---- ---- 359.20 +10.10 349.10 2145 ---- ---- ---- ---- 357.40 +10.10 347.30 2150 ---- ---- ---- ---- 355.50 +10.00 345.50 2155 ---- ---- ---- ---- 353.70 +9.90 343.80 2160 ---- ---- ---- ---- 352.00 +9.90 342.10 2165 ---- ---- ---- ---- 350.20 +9.80 340.40 2170 ---- ---- ---- ---- 348.50 +9.80 338.70 2175 ---- ---- ---- ---- 346.90 +9.80 337.10 2180 ---- ---- ---- ---- 345.20 +9.80 335.40 2185 ---- ---- ---- ---- 343.60 +9.70 333.90 2190 ---- ---- ---- ---- 342.00 +9.70 332.30 2195 ---- ---- ---- ---- 340.40 +9.60 330.80 2200 ---- ---- ---- ---- 338.90 +9.60 329.30 2205 ---- ---- ---- ---- 337.40 +9.60 327.80 2210 ---- ---- ---- ---- 336.00 +9.60 326.40 2215 ---- ---- ---- ---- 334.50 +9.50 325.00 2220 ---- ---- ---- ---- 333.10 +9.50 323.60 2225 ---- ---- ---- ---- 331.70 +9.40 322.30 2230 ---- ---- ---- ---- 330.40 +9.40 321.00 2235 ---- ---- ---- ---- 329.10 +9.40 319.70 2240 ---- ---- ---- ---- 327.80 +9.30 318.50 2245 ---- ---- ---- ---- 326.50 +9.30 317.20 2250 ---- ---- ---- ---- 325.30 +9.30 316.00 2255 ---- ---- ---- ---- 324.10 +9.20 314.90 2260 ---- ---- ---- ---- 322.90 +9.20 313.70 2265 ---- ---- ---- ---- 321.80 +9.20 312.60 2270 ---- ---- ---- ---- 320.60 +9.10 311.50 2275 ---- ---- ---- ---- 319.50 +9.10 310.40 2280 ---- ---- ---- ---- 318.50 +9.10 309.40 2285 ---- ---- ---- ---- 317.40 +9.10 308.30 2290 ---- ---- ---- ---- 316.40 +9.10 307.30 2295 ---- ---- ---- ---- 315.40 +9.10 306.30 2300 ---- ---- ---- ---- 314.40 +9.00 305.40 2305 ---- ---- ---- ---- 313.40 +9.00 304.40 2310 ---- ---- ---- ---- 312.40 +8.90 303.50 2315 ---- ---- ---- ---- 311.50 +8.90 302.60 2320 ---- ---- ---- ---- 310.60 +8.90 301.70 2325 ---- ---- ---- ---- 309.70 +8.90 300.80 2330 ---- ---- ---- ---- 308.80 +8.80 300.00 2335 ---- ---- ---- ---- 307.90 +8.70 299.20 2340 ---- ---- ---- ---- 307.10 +8.80 298.30 2345 ---- ---- ---- ---- 306.30 +8.80 297.50 2350 ---- ---- ---- ---- 305.50 +8.80 296.70 2355 ---- ---- ---- ---- 304.60 +8.60 296.00 2360 ---- ---- ---- ---- 303.90 +8.70 295.20 2365 ---- ---- ---- ---- 303.10 +8.70 294.40 2370 ---- ---- ---- ---- 302.30 +8.60 293.70 2375 ---- ---- ---- ---- 301.60 +8.60 293.00 2380 ---- ---- ---- ---- 300.80 +8.50 292.30 2385 ---- ---- ---- ---- 300.10 +8.50 291.60 2390 ---- ---- ---- ---- 299.40 +8.50 290.90 2395 ---- ---- ---- ---- 298.70 +8.50 290.20 2400 ---- ---- ---- ---- 297.90 +8.40 289.50 2405 ---- ---- ---- ---- 297.30 +8.50 288.80 2410 ---- ---- ---- ---- 296.60 +8.50 288.10 2415 ---- ---- ---- ---- 295.90 +8.40 287.50 2420 ---- ---- ---- ---- 295.20 +8.40 286.80 2425 ---- ---- ---- ---- 294.50 +8.30 286.20 2430 ---- ---- ---- ---- 293.90 +8.30 285.60 2440 ---- ---- ---- ---- 292.60 +8.30 284.30 2450 ---- ---- ---- ---- 291.30 +8.20 283.10 2460 ---- ---- ---- ---- 290.10 +8.20 281.90 2470 ---- ---- ---- ---- 288.90 +8.10 280.80 2475 ---- ---- ---- ---- 288.30 +8.10 280.20 2480 ---- ---- ---- ---- 287.70 +8.10 279.60 2490 ---- ---- ---- ---- 286.60 +8.10 278.50 2500 ---- ---- ---- ---- 285.50 +8.00 277.50 2510 ---- ---- ---- ---- 284.40 +8.00 276.40 2520 ---- ---- ---- ---- 283.30 +7.90 275.40 2525 ---- ---- ---- ---- 282.80 +7.90 274.90 2550 ---- ---- ---- ---- 280.30 +7.80 272.50 2575 ---- ---- ---- ---- 278.00 +7.80 270.20 2600 ---- ---- ---- ---- 275.80 +7.70 268.10 2625 ---- ---- ---- ---- 273.70 +7.60 266.10 2650 ---- ---- ---- ---- 271.80 +7.50 264.30 2675 ---- ---- ---- ---- 270.00 +7.50 262.50 2700 ---- ---- ---- ---- 268.30 +7.40 260.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21478 20386 468168 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 .10 .10 .10 .10 UNCH 2 .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 1 1939 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 .10 .10 .10 .10 UNCH 4 .10 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 2203 1675 ---- ---- ---- ---- .10 UNCH 78 .10 3322 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH 12 .10 5 2787 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 1005 1715 ---- ---- ---- ---- .10 UNCH 1 .10 284 1720 ---- ---- ---- ---- .10 UNCH .10 641 1725 ---- ---- ---- ---- .10 UNCH .10 2344 1730 ---- ---- ---- ---- .10 UNCH .10 537 1735 ---- ---- ---- ---- .10 UNCH .10 900 1740 ---- ---- ---- ---- .10 UNCH .10 1167 1745 ---- ---- ---- ---- .10 UNCH .10 542 1750 .10 .10 .10 .10 .10 UNCH 1 .10 20 3831 1755 ---- ---- ---- ---- .10 UNCH .10 671 1760 .10 .10 .10 .10 .10 UNCH 1 .10 517 1765 ---- ---- ---- ---- .10 UNCH .10 593 1770 ---- ---- ---- ---- .10 UNCH .10 16 754 1775 .10 .10 .10 .10 .10 UNCH 1 .10 2110 1780 ---- ---- ---- ---- .10 UNCH .10 1 946 1785 .10 .10 .10 .10 .10 UNCH 11 .10 485 1790 .10 .10 .10 .10 .10 UNCH 20 .10 1133 1795 .10 .10 .10 .10 .10 -.10 25 .20 144 1800 .10 .10 .10 .10 .10 -.10 75 .20 51 2523 1805 .10 .10 .10 .10 .10 -.10 100 .20 180 1810 .20 .30 .10 .10 .10 -.20 41 .30 3 530 1815 .30 .30 .20 .20 .10 -.30 7 .40 13 374 1820 .40 .40 .10 .10 .20 -.30 14 .50 17 1726 1825 .30 .30 .20 .20 .20 -.40 52 .60 52 1534 1830 .40 .60 .30 .30 .20 -.50 10 .70 7 626 1835 .70 .70 .30A .30A .30 -.60 13 .90 2 920 1840 .70 .90 .30A .30A .40 -.70 7 1.10 143 677 1845 1.10 1.40B .40A .40A .50 -.90 30 1.40 6 400 1850 1.80 1.80 .40 .60 .60 -1.10 907 1.70 662 3094 1855 1.90 2.20 .50 .60B .70 -1.40 12 2.10 45 159 1860 2.10 2.80B .50 .80B .90 -1.70 70 2.60 59 948 1865 1.50 3.50B .70 1.00B 1.20 -2.00 56 3.20 52 472 1870 3.50 4.40B 1.00A 1.30 1.40 -2.60 44 4.00 75 412 1875 5.40 5.40 1.30A 1.30A 1.80 -3.10 517 4.90 572 1053 1880 6.30 6.60B 1.50A 1.50A 2.30 -3.60 101 5.90 389 463 1885 5.40 8.10B 1.90A 3.90B 2.90 -4.30 82 7.20 36 179 1890 6.70 9.80B 2.30A 2.80 3.60 -5.10 92 8.70 510 350 1895 8.10 11.80B 2.90A 3.40 4.50 -6.00 189 10.50 95 137 1900 13.70 14.10B 3.60A 4.00A 5.60 -6.90 1030 12.50 860 1573 1905 13.40 16.50B 4.40A 5.10B 6.90 -7.90 75 14.80 50 300 1910 14.80 19.20B 5.40A 6.00A 8.50 -8.90 57 17.40 126 535 1915 14.90 22.30B 6.60A 7.70B 10.30 -9.90 41 20.20 70 404 1920 21.00 25.70B 8.10A 9.70B 12.50 -10.80 261 23.30 320 385 1925 17.00 29.30B 9.90 10.80A 14.90 -11.80 129 26.70 55 135 1930 24.30 33.00B 11.90A 13.60B 17.70 -12.50 83 30.20 1 30 1935 14.80 37.00B 14.30A 16.70B 20.70 -13.30 95 34.00 5 23 1940 26.70 41.20B 16.90A 19.50B 24.10 -13.90 13 38.00 8 1945 39.10 45.50B 19.80A 19.80A 27.60 -14.60 1 42.20 9 1950 27.30 50.00B 23.00A 23.00A 31.40 -15.10 17 46.50 3 79 1955 ---- 54.50B 26.40A 26.40A 35.40 -15.50 50.90 4 1960 33.40 59.10B 30.10A 34.10B 39.60 -15.80 4 55.40 3 21 1965 ---- 63.80B 33.90A 33.90A 43.90 -16.10 60.00 4 1970 40.90 68.50B 38.00A 42.20B 48.40 -16.30 1 64.70 19 1975 ---- 73.30B 42.10A 42.10A 53.00 -16.40 69.40 39 1980 ---- 78.00B 46.50A 46.50A 57.60 -16.60 74.20 4 1985 ---- 83.00B 50.90A 50.90A 62.30 -16.70 79.00 102 1990 ---- 87.90B 55.40A 55.40A 67.10 -16.70 83.80 1 7 1995 64.10 92.80B 60.10A 65.10B 72.00 -16.70 1 88.70 1 2 2000 ---- 97.70B 64.80A 64.80A 76.80 -16.80 93.60 271 2005 ---- 102.70B 69.50A 69.50A 81.70 -16.80 98.50 7 2010 ---- 107.60B 74.30A 74.30A 86.60 -16.90 103.50 1 2015 ---- 112.60B 79.50A 79.50A 91.50 -16.90 108.40 2020 ---- 117.50B 84.30A 84.30A 96.50 -16.80 113.30 2025 ---- 122.50B 88.90A 88.90A 101.40 -16.90 118.30 102 2030 ---- 127.50B 94.10A 94.10A 106.40 -16.90 123.30 2035 ---- 132.50B 99.00A 99.00A 111.30 -16.90 128.20 2040 ---- 137.30B 104.20A 104.20A 116.30 -16.90 133.20 2045 ---- 142.30B 109.00A 109.00A 121.30 -16.90 138.20 2050 ---- 147.30B 113.60A 113.60A 126.30 -16.80 143.10 152 2055 ---- 152.30B 118.80A 118.80A 131.20 -16.90 148.10 2060 ---- 157.30B 123.90A 123.90A 136.20 -16.90 153.10 2065 ---- 162.30B 128.80A 128.80A 141.20 -16.90 158.10 2070 ---- 167.30B 133.80A 133.80A 146.20 -16.90 163.10 1 2075 ---- 172.20B 138.50A 138.50A 151.20 -16.90 168.10 2080 ---- 177.20B 143.80A 143.80A 156.10 -16.90 173.00 2 2085 ---- 182.20B 148.80A 148.80A 161.10 -16.90 178.00 2090 ---- 187.20B 153.90A 153.90A 166.10 -16.90 183.00 2095 ---- 192.20B 158.80A 158.80A 171.10 -16.90 188.00 2100 ---- 197.20B 163.40A 163.40A 176.10 -16.90 193.00 5 2105 ---- 202.20B 168.80A 168.80A 181.10 -16.90 198.00 2110 ---- 207.20B 173.90A 173.90A 186.10 -16.90 203.00 2115 ---- 212.20B 178.90A 178.90A 191.10 -16.90 208.00 2120 ---- 217.20B 183.80A 183.80A 196.10 -16.90 213.00 2125 ---- 222.20B 188.40A 188.40A 201.10 -16.90 218.00 2130 ---- 227.20B 194.00A 194.00A 206.10 -16.90 223.00 2135 ---- 232.20B 198.80A 198.80A 211.10 -16.90 228.00 2140 ---- 237.20B 203.80A 203.80A 216.10 -16.90 233.00 2145 ---- 242.20B 208.80A 208.80A 221.10 -16.90 238.00 2150 ---- 247.20B 213.40A 213.40A 226.10 -16.90 243.00 2155 ---- 252.20B 218.80A 218.80A 231.10 -16.90 248.00 2160 ---- 257.20B 223.80A 223.80A 236.10 -16.90 253.00 2165 ---- 262.20B 228.80A 228.80A 241.10 -16.90 258.00 2170 ---- 267.20B 233.80A 233.80A 246.10 -16.90 263.00 2175 ---- 272.20B 238.30A 238.30A 251.10 -16.90 268.00 2180 ---- 277.20B 243.90A 243.90A 256.10 -16.90 273.00 2185 ---- 282.20B 248.90A 248.90A 261.10 -16.90 278.00 2190 ---- 287.20B 253.90A 253.90A 266.10 -16.90 283.00 2195 ---- 292.20B 258.90A 258.90A 271.10 -16.90 288.00 2200 ---- 297.20B 263.80A 263.80A 276.10 -16.90 293.00 2205 ---- 302.20B 268.90A 268.90A 281.10 -16.90 298.00 2210 ---- 307.20B 273.90A 273.90A 286.10 -16.90 303.00 2215 ---- 312.20B 278.90A 278.90A 291.10 -16.90 308.00 2220 ---- 317.20B 283.90A 283.90A 296.10 -16.90 313.00 2225 ---- 322.20B 288.90A 288.90A 301.10 -16.90 318.00 2230 ---- 327.10B 293.90A 293.90A 306.10 -16.90 323.00 2235 ---- 332.10B 298.90A 298.90A 311.10 -16.90 328.00 2240 ---- 337.10B 303.90A 303.90A 316.10 -16.90 333.00 2245 ---- 342.10B 308.80A 308.80A 321.10 -16.90 338.00 2250 ---- 347.20B 313.90A 313.90A 326.10 -16.90 343.00 2255 ---- 352.10B 318.80A 318.80A 331.10 -16.90 348.00 2260 ---- 357.10B 323.80A 323.80A 336.10 -16.90 353.00 2265 ---- 362.10B 328.90A 328.90A 341.10 -16.90 358.00 2270 ---- 367.10B 333.90A 333.90A 346.10 -16.90 363.00 2275 ---- 372.10B 338.90A 338.90A 351.10 -16.90 368.00 2280 ---- 377.10B 343.90A 343.90A 356.10 -16.90 373.00 2290 ---- 387.10B 353.90A 353.90A 366.10 -16.90 383.00 2300 ---- 397.20B 363.80A 363.80A 376.10 -16.90 393.00 2310 ---- 407.10B 373.90A 373.90A 386.10 -16.90 403.00 2320 ---- 417.10B 383.80A 383.80A 396.10 -16.90 413.00 2325 ---- 422.10B 388.80A 388.80A 401.10 -16.90 418.00 2330 ---- 427.10B 393.90A 393.90A 406.10 -16.90 423.00 2340 ---- 437.10B 403.90A 403.90A 416.10 -16.90 433.00 2350 ---- 447.10B 413.70A 413.70A 426.10 -16.90 443.00 2360 ---- 457.10B 423.90A 423.90A 436.10 -16.90 453.00 2375 ---- 472.10B 438.90A 438.90A 451.10 -16.90 468.00 2400 ---- 497.10B 463.70A 463.70A 476.10 -16.90 493.00 2425 ---- 522.10B 488.90A 488.90A 501.10 -16.90 518.00 2450 ---- 547.10B 513.70A 513.70A 526.10 -16.90 543.00 2475 ---- 572.10B 538.90A 538.90A 551.10 -16.90 568.00 2500 ---- 597.10B 563.90A 563.90A 576.10 -16.90 593.00 5 2525 ---- 622.10B 588.90A 588.90A 601.10 -16.90 108 618.00 2550 ---- 647.10B 613.70A 613.70A 626.10 -16.90 643.00 2650 ---- 747.00B 713.70A 713.70A 726.10 -16.90 743.00 3000 ---- 1097.00B 1063.70A 1063.70A 1076.10 -16.90 1093.00 3200 ---- 1297.00B 1263.70A 1263.70A 1276.10 -16.90 1293.00 3500 ---- 1596.90B 1563.70A 1563.70A 1576.10 -16.90 1593.00 4000 ---- 2096.80B 2063.80A 2063.80A 2076.10 -16.90 2093.00 900 ---- ---- ---- ---- .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 50 .10 7693 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH 80 .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 100 .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 .10 173 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 ---- ---- ---- ---- .10 UNCH 160 .10 3 1565 1505 ---- ---- ---- ---- .10 UNCH .10 1 52 1510 ---- ---- ---- ---- .10 UNCH .10 1 114 1515 ---- ---- ---- ---- .10 UNCH .10 210 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 .10 .10 .10 .10 .10 UNCH 61 .10 62 244 1530 ---- ---- ---- ---- .10 UNCH .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH .10 11 1550 ---- ---- ---- ---- .10 UNCH .10 1 220 1555 ---- ---- ---- ---- .10 -.10 .20 35 1560 ---- ---- ---- ---- .10 -.10 .20 285 1565 ---- ---- ---- ---- .10 -.10 .20 71 1570 ---- ---- ---- ---- .20 UNCH .20 465 1575 ---- ---- ---- ---- .20 UNCH 80 .20 585 1580 ---- ---- ---- ---- .20 UNCH .20 231 1585 ---- ---- ---- ---- .20 UNCH .20 63 1590 ---- ---- ---- ---- .20 UNCH .20 3 203 1595 .20 .20 .20 .20 .20 UNCH 1 .20 166 1600 .20 .20 .20 .20 .20 UNCH 55 .20 17 6461 1605 ---- ---- ---- ---- .20 UNCH 1 .20 97 1610 .20 .20 .20 .20 .20 UNCH 5 .20 1 59 1615 ---- ---- ---- ---- .20 -.10 .30 103 1620 ---- ---- ---- ---- .20 -.10 204 .30 97 252 1625 ---- ---- ---- ---- .20 -.10 .30 276 1630 ---- ---- ---- ---- .20 -.10 .30 1 587 1635 ---- ---- ---- ---- .20 -.10 .30 478 1640 ---- ---- ---- ---- .20 -.10 1 .30 1 233 1645 ---- ---- ---- ---- .20 -.10 .30 151 1650 .30 .30 .30 .30 .20 -.10 63 .30 71 3475 1655 ---- ---- .30A .30A .30 -.10 .40 142 1660 ---- ---- .30A .30A .30 -.10 .40 2 59 1665 ---- ---- .30A .30A .30 -.10 .40 1 193 1670 ---- ---- .30A .30A .30 -.10 .40 3 115 1675 .30 .30 .30 .30 .30 -.10 1 .40 315 521 1680 ---- ---- .40A .40A .30 -.20 1 .50 1 1518 1685 ---- ---- .40A .40A .30 -.20 .50 2 135 1690 ---- ---- .40A .40A .30 -.20 188 .50 94 810 1695 ---- ---- .40A .40A .40 -.20 1 .60 112 1700 .50 .50 .40A .50 .40 -.20 44 .60 13 2935 1705 ---- ---- .40A .40A .40 -.20 .60 1 80 1710 .50 .50 .50 .50 .50 -.20 2 .70 2 92 1715 .60 .60 .50A .50A .50 -.20 11 .70 24 124 1720 .50 .50 .50 .50 .60 -.20 2 .80 22 131 1725 1.00 1.00 .60 .60 .60 -.30 10 .90 10 4764 1730 .60 .60 .60 .60 .70 -.20 2 .90 3 50 1735 ---- ---- .70A .70A .70 -.30 1.00 12 91 1740 .90 .90 .70A .70A .80 -.30 6 1.10 8 272 1745 .90 .90 .80A .80A .90 -.30 9 1.20 5 426 1750 1.30 1.30 .90 .90 1.00 -.40 63 1.40 36 1710 1755 1.00 1.00 .90 .90 1.10 -.40 3 1.50 13 233 1760 1.20 1.20 1.00 1.00 1.20 -.50 7 1.70 32 230 1765 1.40 1.40 1.10 1.10 1.30 -.60 10 1.90 4 72 1770 1.80 1.80 1.20 1.20 1.40 -.70 20 2.10 15 480 1775 1.80 1.80 1.40A 1.40A 1.60 -.70 124 2.30 6 1224 1780 1.90 1.90 1.40 1.50B 1.70 -.80 9 2.50 3 109 1785 1.70 1.70 1.70 1.70 1.90 -.90 1 2.80 1 213 1790 2.60 2.60 1.80A 2.00B 2.10 -1.00 10 3.10 2 105 1795 3.00 3.00 2.00A 2.60B 2.40 -1.10 3 3.50 5 87 1800 3.90 3.90 2.20 2.30B 2.60 -1.20 39 3.80 560 5218 1805 ---- ---- 2.50A 2.50A 2.90 -1.30 4.20 52 1810 3.50 3.50 2.70A 3.50B 3.20 -1.50 92 4.70 221 1155 1815 3.70 3.70 3.00A 3.00A 3.50 -1.70 116 5.20 6 288 1820 4.30 5.80B 3.20 3.40B 3.90 -1.80 21 5.70 29 506 1825 4.20 6.40B 3.60A 3.80 4.30 -2.00 41 6.30 215 480 1830 5.10 7.10B 4.00A 4.00A 4.80 -2.20 32 7.00 5 256 1835 6.90 7.80B 4.40A 4.40A 5.30 -2.40 5 7.70 5 144 1840 8.90 8.90 4.90A 5.10A 5.90 -2.60 27 8.50 11 297 1845 ---- 9.50B 5.30A 5.30A 6.50 -2.90 10 9.40 3 130 1850 9.10 10.50B 5.80 6.20B 7.10 -3.20 115 10.30 730 3049 1855 ---- 11.60B 6.50A 6.50A 7.90 -3.40 3 11.30 2 242 1860 10.90 12.70B 7.10A 7.10A 8.70 -3.70 20 12.40 38 186 1865 ---- 14.00B 7.80A 7.80A 9.50 -4.10 26 13.60 9 67 1870 10.50 15.30B 8.60A 8.60A 10.50 -4.30 9 14.80 14 556 1875 14.60 16.80B 9.50 10.10B 11.50 -4.70 43 16.20 123 659 1880 15.60 18.40B 10.40A 10.40A 12.70 -5.00 17 17.70 18 141 1885 18.30 20.00B 11.40A 11.40A 13.90 -5.40 7 19.30 56 356 1890 17.80 21.80B 12.50A 19.60B 15.20 -5.80 6 21.00 33 79 1895 ---- 23.80B 13.70A 13.70A 16.60 -6.20 2 22.80 38 103 1900 23.50 25.80B 15.00A 15.80B 18.20 -6.50 168 24.70 214 1192 1905 20.90 28.00B 16.40A 16.40A 19.80 -6.90 3 26.70 8 39 1910 29.50 30.20B 17.90A 18.60A 21.60 -7.30 25 28.90 21 256 1915 25.70 32.70B 19.50A 20.80B 23.50 -7.70 40 31.20 116 187 1920 32.90 35.20B 21.20A 21.20A 25.50 -8.10 5 33.60 53 100 1925 30.10 37.80B 23.10A 29.60B 27.60 -8.50 98 36.10 74 393 1930 28.70 40.60B 25.00A 29.00B 29.80 -9.00 5 38.80 32 283 1935 ---- 43.40B 27.10A 27.10A 32.20 -9.40 41.60 12 113 1940 34.80 46.50B 29.30A 30.80B 34.70 -9.80 146 44.50 3 122 1945 44.90 49.70B 31.60A 31.60A 37.30 -10.20 1 47.50 20 61 1950 44.00 52.90B 34.10A 35.20A 40.10 -10.60 22 50.70 37 66 1955 ---- 56.10B 36.70A 56.10B 43.00 -10.90 41 53.90 2 12 1960 44.60 59.60B 39.40A 39.40A 46.00 -11.30 2 57.30 19 1965 47.60 63.20B 42.20A 48.00B 49.10 -11.70 2 60.80 13 1970 ---- 66.90B 45.20A 45.20A 52.30 -12.00 64.30 11 1975 ---- 70.70B 48.20A 48.20A 55.60 -12.40 1 68.00 15 1980 62.90 74.60B 51.40A 64.10B 59.10 -12.70 3 71.80 9 1985 ---- 78.40B 54.70A 54.70A 62.60 -13.00 75.60 24 1990 ---- 82.40B 58.10A 58.10A 66.20 -13.30 79.50 16 1995 ---- 86.50B 61.60A 61.60A 70.00 -13.50 83.50 19 2000 79.00 90.70B 65.10A 68.20B 73.80 -13.80 3 87.60 6 111 2005 ---- 94.90B 68.80A 68.80A 77.70 -14.00 91.70 2 22 2010 ---- 99.30B 72.60A 72.60A 81.60 -14.30 95.90 19 2015 ---- 103.60B 76.40A 76.40A 85.70 -14.50 100.20 13 2020 ---- 108.00B 80.30A 80.30A 89.80 -14.70 104.50 11 2025 ---- 112.40B 84.30A 84.30A 94.00 -14.90 108.90 25 2030 ---- 116.80B 88.30A 88.30A 98.20 -15.10 113.30 3 2035 ---- 121.40B 92.40A 92.40A 102.50 -15.20 117.70 2040 ---- 125.80B 96.60A 96.60A 106.80 -15.40 122.20 6 2045 ---- 130.40B 100.90A 100.90A 111.20 -15.50 126.70 2 7 2050 ---- 135.00B 105.20A 105.20A 115.70 -15.60 131.30 55 2055 ---- 139.70B 109.50A 109.50A 120.20 -15.70 135.90 9 2060 ---- 144.30B 113.90A 113.90A 124.70 -15.80 140.50 1 1 2065 ---- 149.00B 118.40A 118.40A 129.30 -15.90 145.20 2070 ---- 153.70B 122.90A 122.90A 133.90 -16.00 149.90 2075 ---- 158.50B 127.40A 127.40A 138.50 -16.10 154.60 14 2080 ---- 163.30B 132.00A 132.00A 143.20 -16.20 159.40 2085 ---- 168.10B 136.60A 136.60A 147.90 -16.20 164.10 2090 ---- 172.90B 141.20A 141.20A 152.60 -16.30 168.90 2095 ---- 177.70B 146.30A 146.30A 157.30 -16.40 173.70 1 2100 165.50 182.50B 150.60A 150.60A 162.10 -16.40 1 178.50 5 2105 ---- 187.40B 155.60A 155.60A 166.90 -16.40 183.30 2110 ---- 192.20B 160.30A 160.30A 171.70 -16.40 188.10 2115 ---- 197.10B 165.20A 165.20A 176.50 -16.50 193.00 2120 ---- 201.90B 169.80A 169.80A 181.30 -16.60 197.90 2125 ---- 206.80B 174.30A 174.30A 186.20 -16.50 202.70 4 2130 ---- 211.70B 179.40A 179.40A 191.10 -16.50 207.60 2135 ---- 216.70B 184.20A 184.20A 195.90 -16.60 212.50 2140 ---- 221.60B 189.00A 189.00A 200.80 -16.60 217.40 2145 ---- 226.60B 193.90A 193.90A 205.70 -16.60 222.30 2150 ---- 231.50B 198.40A 198.40A 210.60 -16.60 227.20 10 2155 ---- 236.40B 203.60A 203.60A 215.50 -16.60 232.10 2160 ---- 241.30B 208.60A 208.60A 220.40 -16.60 237.00 2165 ---- 246.30B 213.60A 213.60A 225.30 -16.70 242.00 2170 ---- 251.20B 218.50A 218.50A 230.20 -16.70 246.90 2175 ---- 256.20B 222.80A 222.80A 235.20 -16.60 251.80 7 2180 ---- 261.10B 228.20A 228.20A 240.10 -16.70 256.80 2185 ---- 266.10B 233.10A 233.10A 245.00 -16.70 261.70 2190 ---- 271.00B 237.90A 237.90A 250.00 -16.70 266.70 2195 ---- 276.00B 242.90A 242.90A 254.90 -16.70 271.60 2200 ---- 281.00B 247.50A 247.50A 259.90 -16.70 276.60 8 2205 ---- 285.90B 252.80A 252.80A 264.80 -16.70 281.50 2210 ---- 290.90B 257.80A 257.80A 269.80 -16.70 286.50 2215 ---- 295.90B 262.70A 262.70A 274.80 -16.70 291.50 2220 ---- 300.80B 267.70A 267.70A 279.70 -16.70 296.40 2225 ---- 305.80B 272.20A 272.20A 284.70 -16.70 301.40 2230 ---- 310.80B 277.60A 277.60A 289.70 -16.70 306.40 2235 ---- 315.80B 282.40A 282.40A 294.60 -16.80 311.40 2240 ---- 320.70B 287.50A 287.50A 299.60 -16.70 316.30 2245 ---- 325.70B 292.40A 292.40A 304.60 -16.70 321.30 2250 ---- 330.60B 297.00A 297.00A 309.60 -16.70 326.30 2255 ---- 335.60B 302.50A 302.50A 314.50 -16.80 331.30 2260 ---- 340.50B 307.30A 307.30A 319.50 -16.80 336.30 2265 ---- 345.50B 312.30A 312.30A 324.50 -16.80 341.30 2270 ---- 350.50B 317.40A 317.40A 329.50 -16.70 346.20 2275 ---- 355.50B 321.80A 321.80A 334.50 -16.70 351.20 2280 ---- 360.50B 327.20A 327.20A 339.50 -16.70 356.20 2290 ---- 370.50B 337.30A 337.30A 349.40 -16.80 366.20 2300 ---- 380.50B 346.80A 346.80A 359.40 -16.80 376.20 2305 ---- 385.40B 352.20A 352.20A 364.40 -16.80 381.20 2310 ---- 390.40B 357.20A 357.20A 369.40 -16.80 386.20 2320 ---- 400.40B 367.20A 367.20A 379.40 -16.80 396.20 2325 ---- 405.40B 371.70A 371.70A 384.40 -16.80 401.20 2330 ---- 410.40B 377.30A 377.30A 389.40 -16.80 406.20 2340 ---- 420.40B 387.30A 387.30A 399.40 -16.80 416.20 2350 ---- 430.40B 397.30A 397.30A 409.40 -16.80 426.20 2360 ---- 440.40B 407.10A 407.10A 419.40 -16.80 436.20 2370 ---- 450.40B 417.10A 417.10A 429.40 -16.80 446.20 2375 ---- 455.40B 422.10A 422.10A 434.40 -16.80 451.20 2400 ---- 480.40B 447.10A 447.10A 459.40 -16.80 476.20 4 2425 ---- 505.30B 472.30A 472.30A 484.40 -16.80 501.20 2450 ---- 530.40B 497.10A 497.10A 509.40 -16.80 526.20 2475 ---- 555.30B 522.30A 522.30A 534.40 -16.80 551.20 2500 ---- 580.40B 547.30A 547.30A 559.40 -16.80 576.20 2525 ---- 605.30B 572.30A 572.30A 584.40 -16.80 601.20 2550 ---- 630.30B 597.30A 597.30A 609.40 -16.80 626.20 2600 ---- 680.30B 647.20A 647.20A 659.40 -16.80 676.20 2650 ---- 730.30B 697.20A 697.20A 709.40 -16.80 726.20 2700 ---- 780.30B 747.10A 747.10A 759.40 -16.80 776.20 2750 ---- 830.30B 797.30A 797.30A 809.40 -16.80 826.20 2800 ---- 880.30B 847.20A 847.20A 859.40 -16.80 876.20 2850 ---- 930.30B 897.20A 897.20A 909.40 -16.80 926.20 2900 ---- 980.30B 947.20A 947.20A 959.40 -16.80 976.20 2950 ---- 1030.30B 997.20A 997.20A 1009.40 -16.80 1026.20 3000 ---- 1080.20B 1047.20A 1047.20A 1059.40 -16.80 1076.20 3600 ---- 1680.10B 1647.50A 1647.50A 1659.40 -16.80 1676.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH .10 117 625 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 ---- ---- ---- ---- .10 UNCH .10 1 510 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 -.10 .20 3 1425 ---- ---- ---- ---- .10 -.10 .20 304 1430 ---- ---- ---- ---- .10 -.10 .20 19 1440 ---- ---- ---- ---- .10 -.10 .20 51 1450 ---- ---- ---- ---- .10 -.10 .20 90 1460 ---- ---- ---- ---- .10 -.10 .20 131 1465 ---- ---- ---- ---- .10 -.10 .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 102 1475 ---- ---- ---- ---- .20 UNCH .20 562 1480 ---- ---- ---- ---- .20 -.10 .30 115 1485 ---- ---- ---- ---- .20 -.10 .30 33 1490 ---- ---- ---- ---- .20 -.10 .30 87 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 117 1677 1505 ---- ---- ---- ---- .20 -.10 .30 42 1510 ---- ---- ---- ---- .20 -.10 .30 24 1515 ---- ---- ---- ---- .20 -.10 .30 141 1520 ---- ---- .30A .30A .20 -.20 .40 16 1525 ---- ---- .30A .30A .30 -.10 .40 1 151 1530 ---- ---- .30A .30A .30 -.10 .40 47 1535 .30 .30 .30 .30 .30 -.10 40 .40 40 101 1540 .30 .30 .30 .30 .30 -.10 2 .40 105 1545 ---- ---- ---- ---- .30 -.10 .40 17 1550 ---- ---- .40A .40A .30 -.20 .50 2 664 1555 ---- ---- .40A .40A .30 -.20 .50 4 114 1560 .30 .30 .30 .30 .40 -.10 51 .50 1 17 1565 .40 .40 .40 .40 .40 -.10 1 .50 11 1570 ---- ---- .40A .40A .40 -.10 .50 49 1575 .50 .50 .40A .40A .40 -.20 1 .60 435 1580 .40 .40 .40 .40 .40 -.20 31 .60 2 35 1585 ---- ---- .50A .50A .50 -.10 .60 31 1590 .40 .40 .40 .40 .50 -.20 100 .70 1 99 1595 ---- ---- .50A .50A .50 -.20 .70 49 1600 .80 .80 .50 .50 .50 -.20 18 .70 10 1660 1605 ---- ---- .60A .60A .60 -.20 .80 7 29 1610 .60 .60 .60 .60 .60 -.20 54 .80 18 61 1615 ---- ---- .60A .60A .70 -.20 .90 13 1620 .70 .70 .70 .70 .70 -.20 2 .90 1 111 1625 ---- ---- .70A .70A .70 -.30 1.00 15 435 1630 ---- ---- .70A .70A .80 -.20 2 1.00 1 163 1635 ---- ---- .80A .80A .80 -.30 1.10 1 4 1640 .90 .90 .80 .80 .90 -.20 2 1.10 3 35 1645 1.00 1.00 .90 .90 .90 -.30 2 1.20 1 47 1650 1.20 1.20 .90A .90A 1.00 -.30 224 1.30 6 1563 1655 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 4 28 1660 ---- ---- 1.10A 1.10A 1.10 -.40 2 1.50 549 1665 1.20 1.20 1.10A 1.10A 1.20 -.40 3 1.60 1 45 1670 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 43 1675 1.50 1.50 1.30A 1.30A 1.40 -.40 48 1.80 12 234 1680 1.50 1.50 1.40A 1.40A 1.50 -.40 3 1.90 110 1685 1.60 1.60 1.50A 1.50A 1.60 -.40 1 2.00 6 79 1690 ---- ---- 1.60A 1.60A 1.70 -.50 2 2.20 103 1695 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 87 1700 2.50 2.50 1.80A 1.80A 2.00 -.50 20 2.50 90 1953 1705 2.00 2.00 1.90A 1.90A 2.10 -.60 1 2.70 9 217 1710 2.30 2.30 2.10 2.10 2.30 -.60 33 2.90 18 1035 1715 ---- ---- 2.20A 2.20A 2.40 -.70 2 3.10 5 269 1720 3.00 3.00 2.40A 2.40A 2.60 -.70 2 3.30 1 57 1725 3.00 3.20 2.50 2.60B 2.80 -.80 6 3.60 4 317 1730 3.00 3.00 2.80A 3.10B 3.00 -.90 5 3.90 12 193 1735 ---- ---- 3.00A 3.00A 3.20 -.90 4.10 56 1740 3.00 3.00 3.00 3.20B 3.50 -1.00 4 4.50 1 185 1745 4.20 4.20 3.40A 4.30B 3.70 -1.10 2 4.80 54 1750 4.50 5.20B 3.70A 3.70A 4.00 -1.10 12 5.10 15 2160 1755 4.50 4.50 3.90A 4.60B 4.30 -1.20 3 5.50 2 64 1760 ---- 6.00B 4.20A 4.20A 4.70 -1.20 52 5.90 2 64 1765 ---- ---- 4.50A 4.50A 5.00 -1.40 1 6.40 5 28 1770 5.00 5.00 4.80A 5.00 5.40 -1.50 11 6.90 128 1775 5.70 5.70 5.20A 5.20A 5.80 -1.60 54 7.40 51 400 1780 6.40 8.00B 5.50A 5.50A 6.20 -1.70 6 7.90 276 1785 ---- 8.60B 5.90A 5.90A 6.70 -1.80 8.50 131 1790 7.40 9.30B 6.30A 6.30A 7.20 -1.90 6 9.10 1 172 1795 8.70 9.90B 6.80A 6.80A 7.70 -2.10 15 9.80 97 1800 8.60 10.70B 7.30A 7.30A 8.20 -2.30 52 10.50 420 2260 1805 10.60 11.50B 7.80A 7.80A 8.80 -2.40 2 11.20 283 1810 ---- 12.30B 8.40A 8.40A 9.50 -2.50 12.00 10 225 1815 ---- 13.20B 9.00A 9.00A 10.10 -2.80 12.90 219 1820 12.90 14.20B 9.60A 9.60A 10.90 -2.90 7 13.80 2 660 1825 11.30 15.20B 10.30A 10.30A 11.60 -3.20 4 14.80 132 366 1830 ---- 16.30B 11.00A 11.00A 12.50 -3.30 15.80 50 204 1835 15.40 17.50B 11.80A 16.00B 13.30 -3.60 2 16.90 379 1840 ---- 18.70B 12.60A 12.60A 14.30 -3.80 18.10 1 63 1845 ---- 20.00B 13.50A 13.50A 15.30 -4.00 1 19.30 1 88 1850 20.50 21.40 14.30 15.00B 16.40 -4.20 87 20.60 29 1758 1855 ---- 22.80B 15.40A 15.40A 17.50 -4.50 22.00 1 338 1860 ---- 24.30B 16.50A 16.50A 18.70 -4.80 15 23.50 26 1215 1865 ---- 25.90B 17.60A 17.60A 20.00 -5.00 25.00 8 119 1870 22.00 27.60B 18.80A 18.80A 21.40 -5.30 1 26.70 133 1875 28.00 29.40B 20.10A 20.10A 22.80 -5.60 15 28.40 66 151 1880 23.50 31.30B 21.40A 22.00A 24.30 -5.90 19 30.20 38 360 1885 ---- 33.30B 22.80A 22.80A 25.90 -6.20 32.10 9 650 1890 27.20 35.30B 24.30A 24.30A 27.60 -6.40 4 34.00 6 368 1895 27.10 37.40B 25.90A 26.60A 29.40 -6.70 2 36.10 12 1900 39.00 39.70B 27.50A 28.70B 31.20 -7.10 13 38.30 52 336 1905 ---- 42.00B 29.20A 29.20A 33.20 -7.30 1 40.50 1 56 1910 ---- 44.40B 31.10A 31.10A 35.20 -7.60 21 42.80 3 172 1915 ---- 46.90B 33.00A 33.00A 37.30 -8.00 47 45.30 4 25 1920 41.20 49.50B 35.00A 42.00B 39.50 -8.30 1 47.80 4 22 1925 50.00 52.10B 37.10A 48.70B 41.80 -8.60 29 50.40 100 323 1930 47.80 54.90B 39.20A 46.40B 44.20 -8.80 26 53.00 7 327 1935 49.10 57.70B 41.50A 41.50A 46.70 -9.10 52 55.80 12 59 1940 51.40 60.40B 43.80A 43.80A 49.30 -9.40 13 58.70 11 646 1945 54.30 63.50B 46.20 47.90B 51.90 -9.70 14 61.60 33 37 1950 56.50 66.60B 48.80A 50.80B 54.70 -10.00 17 64.70 103 122 1955 ---- 69.80B 51.50A 51.50A 57.50 -10.30 67.80 10 1960 66.20 73.10B 54.20A 64.50B 60.40 -10.60 3 71.00 8 1965 ---- 76.40B 57.00A 57.00A 63.40 -10.80 74.20 235 1970 69.20 79.80B 59.80A 69.40B 66.50 -11.10 3 77.60 2 15 1975 ---- 83.30B 62.80A 62.80A 69.70 -11.30 81.00 29 1980 67.70 86.90B 65.80A 68.40B 72.90 -11.60 1 84.50 16 1985 ---- 90.50B 69.00A 69.00A 76.20 -11.80 88.00 8 1990 ---- 94.20B 72.20A 72.20A 79.60 -12.10 91.70 10 1995 ---- 97.90B 75.40A 75.40A 83.10 -12.30 95.40 47 2000 ---- 101.80B 78.80A 78.80A 86.60 -12.50 1 99.10 1 30 2005 ---- 105.70B 82.20A 82.20A 90.20 -12.70 102.90 12 2010 ---- 109.60B 85.70A 85.70A 93.90 -12.90 106.80 26 2015 ---- 113.60B 89.30A 89.30A 97.60 -13.10 110.70 21 2020 ---- 117.60B 92.90A 92.90A 101.40 -13.30 114.70 43 2025 ---- 121.70B 96.60A 96.60A 105.30 -13.40 118.70 243 2030 ---- 125.90B 100.40A 100.40A 109.20 -13.60 122.80 21 2035 ---- 130.10B 104.20A 104.20A 113.10 -13.80 126.90 11 2040 ---- 134.30B 108.00A 108.00A 117.10 -14.00 131.10 14 2045 ---- 138.60B 111.90A 111.90A 121.20 -14.10 135.30 34 2050 ---- 142.90B 115.90A 115.90A 125.30 -14.30 139.60 19 2055 ---- 147.20B 119.90A 119.90A 129.50 -14.40 143.90 18 2060 ---- 151.60B 124.00A 124.00A 133.60 -14.60 148.20 22 2065 ---- 156.00B 128.10A 128.10A 137.90 -14.70 152.60 12 2070 ---- 160.40B 132.30A 132.30A 142.20 -14.80 157.00 16 2075 ---- 164.90B 136.50A 136.50A 146.50 -14.90 161.40 10 2080 ---- 169.40B 140.70A 140.70A 150.80 -15.00 165.80 5 2085 ---- 173.90B 145.00A 145.00A 155.20 -15.10 170.30 8 2090 ---- 178.40B 149.40A 149.40A 159.60 -15.20 174.80 7 2095 ---- 182.90B 153.70A 153.70A 164.10 -15.30 179.40 11 2100 176.10 187.50B 158.10A 176.30B 168.50 -15.40 1 183.90 17 2105 ---- 192.10B 162.50A 162.50A 173.00 -15.50 188.50 1 16 2110 ---- 196.80B 166.90A 166.90A 177.60 -15.50 193.10 7 2115 ---- 201.40B 171.40A 171.40A 182.10 -15.60 197.70 2 5 2120 ---- 206.10B 175.90A 175.90A 186.70 -15.70 202.40 2 6 2125 200.50 210.80B 180.40A 199.30B 191.30 -15.70 2 207.00 2 12 2130 ---- 215.40B 185.00A 185.00A 195.90 -15.80 211.70 1 10 2135 206.00 220.10B 189.50A 207.50B 200.50 -15.90 1 216.40 1 8 2140 ---- 224.90B 194.10A 194.10A 205.20 -15.90 221.10 8 2145 ---- 229.70B 198.70A 198.70A 209.90 -15.90 225.80 5 2150 224.30 234.40B 203.40A 221.60B 214.60 -16.00 3 230.60 4 24 2155 ---- 239.30B 208.00A 208.00A 219.30 -16.00 235.30 3 2160 ---- 243.90B 212.70A 212.70A 224.00 -16.10 240.10 2165 ---- 248.80B 217.70A 217.70A 228.70 -16.20 244.90 2170 ---- 253.50B 222.50A 222.50A 233.50 -16.10 249.60 6 2175 ---- 258.40B 226.80A 226.80A 238.20 -16.20 254.40 5 2180 ---- 263.20B 232.10A 232.10A 243.00 -16.20 259.20 2185 ---- 268.10B 236.70A 236.70A 247.80 -16.30 264.10 2190 ---- 273.00B 241.60A 241.60A 252.60 -16.30 268.90 2195 ---- 277.80B 246.20A 246.20A 257.40 -16.30 273.70 2200 ---- 282.60B 250.60A 250.60A 262.20 -16.40 278.60 83 2205 ---- 287.50B 255.90A 255.90A 267.00 -16.40 283.40 2210 ---- 292.40B 260.60A 260.60A 271.90 -16.40 288.30 2215 ---- 297.30B 265.40A 265.40A 276.70 -16.40 293.10 2220 ---- 302.20B 270.30A 270.30A 281.60 -16.40 298.00 2225 ---- 306.90B 274.60A 274.60A 286.40 -16.50 302.90 6 2230 ---- 312.00B 279.90A 279.90A 291.30 -16.50 307.80 2235 ---- 316.90B 284.70A 284.70A 296.20 -16.40 312.60 2240 ---- 321.80B 289.60A 289.60A 301.10 -16.40 317.50 2245 ---- 326.70B 294.40A 294.40A 305.90 -16.50 322.40 2250 ---- 331.50B 298.90A 298.90A 310.80 -16.50 327.30 18 2255 ---- 336.50B 304.30A 304.30A 315.70 -16.60 332.30 2260 ---- 341.40B 309.10A 309.10A 320.60 -16.60 337.20 2265 ---- 346.40B 313.90A 313.90A 325.50 -16.60 342.10 2270 ---- 351.20B 318.90A 318.90A 330.50 -16.50 347.00 2275 ---- 356.10B 323.30A 323.30A 335.40 -16.50 351.90 2 2280 ---- 361.10B 328.70A 328.70A 340.30 -16.60 356.90 2285 ---- 366.00B 333.60A 333.60A 345.20 -16.60 361.80 2290 ---- 371.00B 338.50A 338.50A 350.20 -16.60 366.80 2300 ---- 380.90B 347.90A 347.90A 360.00 -16.60 376.60 23 2310 ---- 390.80B 358.30A 358.30A 369.90 -16.60 386.50 2320 ---- 400.70B 368.10A 368.10A 379.80 -16.70 396.50 2325 ---- 405.70B 372.50A 372.50A 384.80 -16.60 401.40 2330 ---- 410.60B 378.00A 378.00A 389.70 -16.70 406.40 2340 ---- 420.50B 387.90A 387.90A 399.70 -16.60 416.30 2350 ---- 430.50B 397.20A 397.20A 409.60 -16.70 426.30 1 2360 ---- 440.40B 407.80A 407.80A 419.50 -16.80 436.30 2370 ---- 450.40B 417.70A 417.70A 429.50 -16.70 446.20 2375 ---- 455.40B 422.00A 422.00A 434.50 -16.70 451.20 2400 ---- 480.30B 446.90A 446.90A 459.40 -16.80 476.20 37 2425 ---- 505.20B 471.80A 471.80A 484.40 -16.80 501.20 2450 ---- 530.20B 496.70A 496.70A 509.40 -16.80 526.20 2475 ---- 555.10B 522.30A 522.30A 534.40 -16.80 551.20 2500 ---- 580.10B 547.40A 547.40A 559.40 -16.80 576.20 2525 ---- 605.10B 572.20A 572.20A 584.40 -16.80 601.20 2550 ---- 630.00B 597.40A 597.40A 609.40 -16.80 626.20 2700 ---- 779.90B 747.40A 747.40A 759.40 -16.80 776.20 3000 ---- 1079.70B 1047.50A 1047.50A 1059.40 -16.80 1076.20 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 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 127 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .30 UNCH .30 6 1460 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .40 UNCH .40 1 1475 ---- ---- ---- ---- .40 UNCH .40 40 65 1480 ---- ---- ---- ---- .40 UNCH .40 2 1485 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .40 -.10 .50 1 7 1495 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 UNCH .50 127 1505 ---- ---- .50A .50A .50 -.10 .60 3 1510 ---- ---- ---- ---- .50 -.10 .60 51 1515 .40 .40 .40 .40 .50 -.10 40 .60 1 1520 ---- ---- ---- ---- .60 UNCH .60 27 1525 .60 .60 .60 .60 .60 -.10 2 .70 15 1530 ---- ---- ---- ---- .60 -.10 .70 10 1535 ---- ---- ---- ---- .60 -.10 .70 1540 ---- ---- .70A .70A .70 -.10 .80 13 1545 ---- ---- .70A .70A .70 -.10 .80 3 1550 ---- ---- .80A .80A .70 -.20 .90 72 1555 ---- ---- .80A .80A .70 -.20 .90 24 1560 ---- ---- .80A .80A .80 -.10 .90 31 1565 ---- ---- .90A .90A .80 -.20 1.00 2 1570 ---- ---- .90A .90A .90 -.10 1.00 23 50 1575 ---- ---- .90A .90A .90 -.20 1.10 10 1580 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 46 1585 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 13 1590 1.10 1.40B 1.10 1.10 1.00 -.30 34 1.30 36 1595 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2 1600 1.20 1.20 1.20 1.20 1.10 -.30 1 1.40 1 30 1605 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 2 1610 1.30 1.30 1.30 1.30 1.20 -.30 39 1.50 61 1615 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2 1620 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 22 1625 ---- ---- 1.50A 1.50A 1.40 -.40 1 1.80 132 1630 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 18 73 1635 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 3 1640 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1 5 1645 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1 14 1650 ---- ---- 1.90A 1.90A 1.90 -.50 3 2.40 7 691 1655 ---- ---- 2.00A 2.00A 2.00 -.50 2 2.50 22 63 1660 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 14 36 1665 ---- ---- 2.30A 2.30A 2.30 -.50 2 2.80 5 54 1670 2.50 2.50 2.40A 2.40A 2.40 -.60 3 3.00 18 25 1675 2.50 2.50 2.50 2.50 2.60 -.50 7 3.10 11 208 1680 2.80 2.80 2.60 2.60 2.70 -.60 10 3.30 7 48 1685 ---- ---- 2.80A 2.80A 2.90 -.60 3.50 1 13 1690 3.10 3.10 2.80 2.80 3.10 -.60 3 3.70 2 35 1695 ---- ---- 3.10A 3.10A 3.20 -.80 2 4.00 4 7 1700 ---- ---- 3.30A 3.30A 3.40 -.80 16 4.20 51 703 1705 3.40 3.40 3.40 3.40 3.70 -.80 4 4.50 2 34 1710 ---- ---- 3.70A 3.70A 3.90 -.80 4.70 6 1715 ---- ---- 3.90A 3.90A 4.10 -.90 3 5.00 19 1720 ---- ---- 4.10A 4.10A 4.40 -.90 1 5.30 2 10 1725 4.40 4.40 4.40 4.40 4.60 -1.10 7 5.70 12 162 1730 5.20 5.20 4.60A 4.60A 4.90 -1.10 4 6.00 3 12 1735 5.50 5.50 4.90A 4.90A 5.20 -1.20 10 6.40 7 22 1740 ---- ---- 5.20A 5.20A 5.60 -1.20 6.80 4 66 1745 ---- ---- 5.50A 5.50A 5.90 -1.30 6 7.20 8 1750 6.50 6.50 5.80A 5.80A 6.30 -1.40 6 7.70 7 854 1755 ---- ---- 6.20A 6.20A 6.70 -1.50 8.20 14 1760 ---- ---- 6.60A 6.60A 7.10 -1.60 1 8.70 71 1765 ---- ---- 7.00A 7.00A 7.50 -1.70 9.20 1 1770 ---- ---- 7.40A 7.40A 8.00 -1.80 9.80 5 1775 9.50 9.50 7.80A 7.80A 8.50 -1.90 2 10.40 301 1780 10.00 10.00 8.30A 8.30A 9.00 -2.00 2 11.00 4 6 1785 ---- ---- 8.80A 8.80A 9.60 -2.10 11.70 1 7 1790 10.00 10.00 9.30A 9.30A 10.10 -2.30 2 12.40 37 1795 10.90 10.90 9.90A 9.90A 10.80 -2.30 4 13.10 1800 12.00 12.00 10.20 10.50B 11.40 -2.50 11 13.90 11 485 1805 ---- ---- 11.10A 11.10A 12.10 -2.60 14.70 1 1810 ---- ---- 11.70A 11.70A 12.80 -2.80 15.60 10 1815 ---- ---- 12.40A 12.40A 13.60 -2.90 16.50 28 1820 ---- ---- 13.10A 13.10A 14.40 -3.10 17.50 2 2 1825 ---- 18.60B 13.90A 13.90A 15.20 -3.30 65 18.50 202 1830 ---- 19.70B 14.70A 14.70A 16.10 -3.50 19.60 21 1835 ---- 20.80B 15.50A 15.50A 17.10 -3.60 20.70 150 1840 ---- 22.10B 16.40A 16.40A 18.10 -3.80 21.90 205 1845 ---- 23.30B 17.30A 17.30A 19.10 -4.00 23.10 2 1850 19.80 24.70B 18.30A 18.30A 20.20 -4.20 2 24.40 104 1855 ---- 26.10B 19.30A 19.30A 21.40 -4.40 25.80 1860 ---- 27.60B 20.40A 20.40A 22.60 -4.70 27.30 20 122 1865 ---- 29.10B 21.60A 21.60A 23.90 -4.90 28.80 21 1870 ---- 30.80B 22.80A 22.80A 25.20 -5.10 1 30.30 56 1875 ---- 32.50B 24.10A 24.10A 26.60 -5.40 70 32.00 4 159 1880 25.90 34.30B 25.40A 26.20B 28.10 -5.60 2 33.70 49 1885 ---- 36.10B 26.80A 26.80A 29.70 -5.80 35.50 300 1890 ---- 38.00B 28.20A 28.20A 31.30 -6.00 1 37.30 300 1895 ---- 40.00B 29.80A 29.80A 33.00 -6.30 39.30 9 1900 32.60 42.10B 31.30A 32.70B 34.70 -6.60 1 41.30 15 413 1905 ---- 44.30B 33.00A 33.00A 36.60 -6.70 1 43.30 250 251 1910 ---- 46.50B 34.80A 34.80A 38.50 -7.00 45.50 97 1915 ---- 48.80B 36.60A 36.60A 40.50 -7.20 1 47.70 1 4 1920 ---- 51.20B 38.50A 38.50A 42.50 -7.60 50.10 3 1925 ---- 53.60B 40.40A 40.40A 44.70 -7.70 20 52.40 2 1930 ---- 56.10B 42.50A 42.50A 46.90 -8.00 54.90 1 3 1935 ---- 58.80B 44.60A 44.60A 49.20 -8.20 57.40 2 1940 ---- 61.40B 46.70A 46.70A 51.60 -8.50 60.10 6 1945 55.60 64.20B 49.00A 49.00A 54.00 -8.70 1 62.70 2 1950 53.70 67.00B 51.30A 51.30A 56.50 -9.00 11 65.50 5 1955 ---- 69.90B 53.80A 53.80A 59.10 -9.20 68.30 3 1960 ---- 72.90B 56.30A 56.30A 61.80 -9.40 71.20 6 1965 ---- 75.90B 58.90A 58.90A 64.50 -9.70 74.20 9 1970 ---- 79.00B 61.60A 61.60A 67.30 -10.00 77.30 2 1975 71.80 82.20B 64.30A 64.30A 70.20 -10.20 2 80.40 3 1980 67.40 85.40B 67.00A 67.00A 73.10 -10.40 1 83.50 1 1985 ---- 88.70B 70.00A 70.00A 76.10 -10.70 86.80 1 1990 ---- 92.10B 72.80A 72.80A 79.20 -10.90 90.10 4 1995 ---- 95.50B 75.80A 75.80A 82.40 -11.00 93.40 3 2000 ---- 98.80B 79.00A 79.00A 85.60 -11.30 96.90 4 2005 ---- 102.40B 82.10A 82.10A 88.90 -11.40 100.30 5 2010 ---- 106.00B 85.30A 85.30A 92.30 -11.60 103.90 6 2015 ---- 109.70B 88.60A 88.60A 95.70 -11.80 107.50 3 2020 ---- 113.40B 91.90A 91.90A 99.10 -12.00 111.10 7 2025 ---- 117.10B 95.20A 95.20A 102.70 -12.10 1 114.80 8 2030 ---- 121.00B 98.70A 98.70A 106.20 -12.40 118.60 5 2035 ---- 124.80B 102.20A 102.20A 109.90 -12.50 122.40 5 2040 ---- 128.70B 105.80A 105.80A 113.60 -12.60 126.20 11 2045 ---- 132.70B 109.40A 109.40A 117.30 -12.80 130.10 8 2050 ---- 136.70B 113.00A 113.00A 121.10 -13.00 134.10 13 2055 ---- 140.70B 116.80A 116.80A 125.00 -13.10 138.10 14 2060 ---- 144.70B 120.50A 120.50A 128.80 -13.30 142.10 11 2065 ---- 148.80B 124.30A 124.30A 132.80 -13.40 146.20 10 2070 ---- 153.00B 128.20A 128.20A 136.70 -13.60 150.30 5 2075 ---- 157.20B 132.10A 132.10A 140.70 -13.70 154.40 2 2080 ---- 161.40B 136.00A 136.00A 144.80 -13.80 158.60 3 2085 ---- 165.60B 140.00A 140.00A 148.90 -13.90 162.80 1 2090 ---- 169.90B 143.90A 143.90A 153.00 -14.00 167.00 3 2095 ---- 174.20B 148.00A 148.00A 157.20 -14.10 171.30 2 2100 ---- 178.60B 152.10A 152.10A 161.40 -14.20 175.60 7 2105 ---- 183.00B 156.20A 156.20A 165.60 -14.30 179.90 3 2110 ---- 187.30B 160.40A 160.40A 169.90 -14.30 184.20 2 2115 ---- 191.80B 164.60A 164.60A 174.10 -14.50 188.60 4 2120 ---- 196.20B 168.80A 168.80A 178.50 -14.50 193.00 2125 ---- 200.70B 173.10A 173.10A 182.80 -14.60 197.40 2 2130 ---- 205.10B 177.30A 177.30A 187.20 -14.60 201.80 2 2135 ---- 209.60B 181.60A 181.60A 191.60 -14.70 206.30 2140 ---- 214.20B 186.00A 186.00A 196.00 -14.80 210.80 2145 ---- 218.70B 190.30A 190.30A 200.40 -14.90 215.30 1 2150 ---- 223.20B 194.70A 194.70A 204.90 -14.90 219.80 3 2155 ---- 227.80B 199.10A 199.10A 209.40 -14.90 224.30 2160 ---- 232.40B 203.60A 203.60A 213.90 -15.00 228.90 2165 ---- 237.00B 208.00A 208.00A 218.40 -15.10 233.50 2170 ---- 241.60B 212.50A 212.50A 222.90 -15.20 238.10 2175 ---- 246.20B 217.00A 217.00A 227.50 -15.20 242.70 2 2180 ---- 250.90B 221.50A 221.50A 232.10 -15.20 247.30 2185 ---- 255.50B 226.00A 226.00A 236.70 -15.20 251.90 2190 ---- 260.10B 230.60A 230.60A 241.30 -15.30 256.60 1 2195 ---- 264.90B 235.10A 235.10A 245.90 -15.40 261.30 1 2200 ---- 269.60B 239.70A 239.70A 250.50 -15.40 265.90 5 2205 ---- 274.40B 244.30A 244.30A 255.20 -15.40 270.60 2210 ---- 279.10B 249.00A 249.00A 259.80 -15.50 275.30 2215 ---- 283.90B 253.60A 253.60A 264.50 -15.60 280.10 2220 ---- 288.50B 258.20A 258.20A 269.20 -15.60 284.80 2225 ---- 293.30B 262.90A 262.90A 273.90 -15.60 289.50 6 2230 ---- 298.10B 267.60A 267.60A 278.60 -15.70 294.30 2235 ---- 302.90B 272.30A 272.30A 283.30 -15.70 299.00 2240 ---- 307.70B 277.00A 277.00A 288.00 -15.80 303.80 2245 ---- 312.50B 282.10A 282.10A 292.80 -15.80 308.60 2250 ---- 317.20B 286.40A 286.40A 297.50 -15.90 313.40 9 2255 ---- 322.10B 291.60A 291.60A 302.30 -15.90 318.20 2260 ---- 327.00B 296.30A 296.30A 307.00 -16.00 323.00 2265 ---- 331.80B 301.10A 301.10A 311.80 -16.00 327.80 2270 ---- 336.70B 305.80A 305.80A 316.60 -16.10 332.70 2275 ---- 341.40B 310.20A 310.20A 321.40 -16.10 337.50 1 3 2280 ---- 346.40B 315.40A 315.40A 326.20 -16.10 342.30 2290 ---- 356.00B 325.00A 325.00A 335.80 -16.20 352.00 2300 ---- 365.60B 334.20A 334.20A 345.50 -16.30 361.80 15 2310 ---- 375.50B 344.20A 344.20A 355.20 -16.30 371.50 2320 ---- 385.20B 354.00A 354.00A 364.90 -16.40 381.30 2325 ---- 390.10B 358.30A 358.30A 369.80 -16.30 386.10 2330 ---- 395.00B 363.80A 363.80A 374.70 -16.30 391.00 2340 ---- 404.90B 373.50A 373.50A 384.50 -16.30 400.80 2350 ---- 414.70B 382.60A 382.60A 394.30 -16.30 410.60 4 2360 ---- 424.50B 393.20A 393.20A 404.10 -16.30 420.40 2370 ---- 434.40B 402.90A 402.90A 414.00 -16.30 430.30 2375 ---- 439.30B 407.10A 407.10A 418.90 -16.30 435.20 2400 ---- 464.00B 431.60A 431.60A 443.50 -16.40 459.90 2425 ---- 488.80B 456.20A 456.20A 468.20 -16.40 484.60 2450 ---- 513.60B 480.90A 480.90A 493.00 -16.50 509.50 2475 ---- 538.40B 505.70A 505.70A 517.90 -16.50 534.40 2500 ---- 563.30B 530.50A 530.50A 542.80 -16.60 559.40 2525 ---- 588.20B 555.40A 555.40A 567.80 -16.60 584.40 2550 ---- 613.20B 580.20A 580.20A 592.80 -16.60 609.40 2600 ---- 663.10B 630.90A 630.90A 642.80 -16.60 659.40 2750 ---- 813.00B 781.30A 781.30A 792.80 -16.60 809.40 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 ---- ---- ---- ---- .20 +.10 .10 4 1235 ---- ---- ---- ---- .20 +.10 .10 1 1240 ---- ---- ---- ---- .20 +.10 .10 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 5 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 UNCH .20 41 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .30 +.10 .20 58 1305 ---- ---- ---- ---- .30 +.10 .20 1310 ---- ---- ---- ---- .30 +.10 .20 1315 ---- ---- ---- ---- .30 +.10 .20 1320 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 77 1330 ---- ---- ---- ---- .30 UNCH .30 1335 ---- ---- ---- ---- .30 UNCH .30 1340 ---- ---- ---- ---- .30 UNCH .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .40 +.10 .30 440 1355 ---- ---- ---- ---- .40 +.10 .30 1360 ---- ---- ---- ---- .40 +.10 .30 4 1365 ---- ---- ---- ---- .40 +.10 .30 1370 ---- ---- ---- ---- .40 UNCH .40 1375 ---- ---- ---- ---- .40 UNCH .40 40 1380 ---- ---- ---- ---- .40 UNCH .40 1385 ---- ---- ---- ---- .40 UNCH .40 1 1390 ---- ---- ---- ---- .50 +.10 .40 3 1395 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .50 UNCH 5 .50 15 345 1405 ---- ---- ---- ---- .50 UNCH .50 1410 ---- ---- ---- ---- .50 UNCH .50 1415 ---- ---- ---- ---- .50 UNCH .50 1420 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .60 UNCH .60 59 1430 ---- ---- ---- ---- .60 UNCH .60 1435 ---- ---- ---- ---- .60 UNCH .60 1 1440 .60 .60 .60 .60 .60 UNCH 1 .60 4 1445 ---- ---- ---- ---- .70 UNCH .70 1450 .80 .80 .70A .70A .70 UNCH 10 .70 1195 1455 ---- ---- ---- ---- .70 UNCH .70 1 1460 ---- ---- ---- ---- .70 -.10 .80 1 1465 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 -.10 .90 45 1480 ---- ---- ---- ---- .90 UNCH .90 1485 ---- ---- .90A .90A .90 -.10 1.00 3 1490 ---- ---- ---- ---- .90 -.10 1.00 1495 ---- ---- ---- ---- .90 -.10 1.00 196 1500 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 510 1505 ---- ---- ---- ---- 1.00 -.10 1.10 14 1510 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 20 1515 1.10 1.10 1.10 1.10 1.10 -.10 1 1.20 47 1520 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 1525 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 30 1530 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1535 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 4 1540 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 220 1545 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1550 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 979 1555 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1560 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 77 1565 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1570 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 2 1575 2.00 2.00 1.90A 1.90A 1.80 -.30 10 2.10 218 1580 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 2 1585 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1 1590 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1 1000 1595 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1 1600 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 15 1572 1605 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 10 1610 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 12 13 1615 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 57 1620 2.80 2.80 2.80 2.80 2.80 -.50 1 3.30 11 12 1625 ---- ---- 2.90A 2.90A 3.00 -.50 3.50 68 187 1630 3.20 3.20 3.10A 3.10A 3.10 -.60 34 3.70 27 28 1635 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 3 1640 ---- ---- 3.40A 3.40A 3.50 -.60 4.10 495 1645 ---- ---- 3.60A 3.60A 3.70 -.60 4.30 1 14 1650 4.00 4.00 3.70A 3.70A 3.80 -.70 39 4.50 21 1055 1655 ---- ---- 3.90A 3.90A 4.00 -.70 4.70 2 1660 4.00 4.00 4.00 4.00 4.30 -.70 1 5.00 5 56 1665 ---- ---- 4.30A 4.30A 4.50 -.70 5.20 19 1670 ---- ---- 4.50A 4.50A 4.70 -.80 5.50 11 107 1675 ---- ---- 4.70A 4.70A 4.90 -.90 12 5.80 601 1680 ---- ---- 5.00A 5.00A 5.20 -.90 6.10 1 10 1685 5.50 5.50 5.20A 5.60B 5.50 -.90 2 6.40 46 1690 ---- ---- 5.50A 5.50A 5.80 -1.00 6.80 8 96 1695 ---- ---- 5.80A 5.80A 6.00 -1.10 7.10 5 1700 6.30 6.30 6.00A 6.00A 6.40 -1.10 3 7.50 4 1734 1705 ---- ---- 6.40A 6.40A 6.70 -1.20 7.90 7 1710 6.70 6.70 6.70 6.70 7.00 -1.30 1 8.30 3 95 1715 ---- ---- 7.00A 7.00A 7.40 -1.30 8.70 2 7 1720 ---- ---- 7.40A 7.40A 7.80 -1.40 9.20 1 46 1725 ---- ---- 7.70A 7.70A 8.20 -1.50 94 9.70 6 1545 1730 ---- ---- 8.10A 8.10A 8.60 -1.60 10.20 1 35 1735 ---- ---- 8.60A 8.60A 9.10 -1.60 10.70 59 1740 ---- ---- 9.00A 9.00A 9.50 -1.80 11.30 8 37 1745 ---- ---- 9.50A 9.50A 10.00 -1.90 11.90 22 1750 11.00 11.00 9.90A 11.00B 10.60 -1.90 10 12.50 154 1651 1755 ---- ---- 10.50A 10.50A 11.10 -2.00 13.10 1 97 1760 ---- ---- 11.00A 11.00A 11.70 -2.10 13.80 33 1765 ---- ---- 11.50A 11.50A 12.30 -2.20 14.50 18 1770 ---- ---- 12.10A 12.10A 12.90 -2.30 15.20 33 1775 ---- ---- 12.70A 12.70A 13.60 -2.40 16.00 274 1780 ---- ---- 13.40A 13.40A 14.30 -2.50 16.80 85 1785 ---- ---- 14.00A 14.00A 15.00 -2.70 17.70 8 1790 ---- ---- 14.70A 14.70A 15.80 -2.80 18.60 18 1795 ---- ---- 15.50A 15.50A 16.60 -2.90 19.50 1800 19.10 19.10 16.20A 17.80B 17.40 -3.10 10 20.50 155 1025 1805 ---- 21.60B 17.00A 17.00A 18.30 -3.20 21.50 41 1810 ---- 22.70B 17.90A 17.90A 19.20 -3.40 3 22.60 331 1815 ---- 23.90B 18.80A 18.80A 20.20 -3.50 23.70 10 1820 ---- 25.10B 19.70A 19.70A 21.20 -3.70 24.90 506 1825 22.00 26.30B 20.70A 20.70A 22.30 -3.80 95 26.10 186 7352 1830 ---- 27.60B 21.70A 21.70A 23.40 -4.00 27.40 12 1835 ---- 29.00B 22.70A 22.70A 24.50 -4.20 28.70 2 1840 ---- 30.40B 23.80A 23.80A 25.70 -4.40 30.10 25 37 1845 ---- 31.80B 24.90A 24.90A 27.00 -4.50 31.50 6 1850 31.90 33.40B 26.10A 26.10A 28.30 -4.70 5 33.00 59 872 1855 30.20 35.00B 27.40A 27.40A 29.70 -4.90 20 34.60 41 1860 ---- 36.60B 28.70A 28.70A 31.10 -5.10 36.20 25 174 1865 ---- 38.40B 30.00A 30.00A 32.60 -5.30 37.90 1870 ---- 40.20B 31.40A 31.40A 34.20 -5.40 39.60 191 1875 ---- 42.00B 32.90A 32.90A 35.80 -5.60 41.40 12 177 1880 35.40 43.90B 34.40A 35.60B 37.40 -5.90 7 43.30 1 19 1885 39.40 45.90B 36.00A 36.00A 39.10 -6.10 1 45.20 1890 ---- 48.00B 37.70A 37.70A 40.90 -6.30 47.20 25 1895 ---- 50.10B 39.40A 39.40A 42.80 -6.50 49.30 6 1900 44.80 52.30B 41.20A 41.20A 44.70 -6.70 4 51.40 2 453 1905 ---- 54.50B 43.10A 43.10A 46.60 -7.10 53.70 1910 ---- 56.80B 45.00A 45.00A 48.70 -7.20 55.90 65 1915 ---- 59.30B 46.90A 46.90A 50.80 -7.50 58.30 113 1920 ---- 61.70B 49.00A 49.00A 53.00 -7.70 60.70 15 1925 ---- 64.20B 51.00A 51.00A 55.30 -7.80 15 63.10 1 50 1930 ---- 66.70B 53.20A 53.20A 57.60 -8.10 65.70 23 1935 ---- 69.40B 55.40A 55.40A 60.00 -8.20 68.20 15 1940 ---- 72.10B 57.70A 72.10B 62.50 -8.40 70.90 3 67 1945 ---- 74.80B 60.00A 60.00A 65.00 -8.60 73.60 1 1950 ---- 77.60B 62.40A 62.40A 67.60 -8.80 10 76.40 50 96 1955 71.60 80.50B 64.90A 64.90A 70.20 -9.00 25 79.20 5 1960 71.30 83.50B 67.50A 67.50A 72.90 -9.30 12 82.20 20 22 1965 ---- 86.50B 70.10A 70.10A 75.60 -9.50 85.10 5 1970 ---- 89.60B 72.80A 72.80A 78.40 -9.70 88.10 10 1975 ---- 92.70B 75.60A 75.60A 81.30 -9.90 91.20 5 1980 ---- 95.90B 78.40A 78.40A 84.20 -10.10 94.30 4 1985 ---- 99.20B 81.30A 81.30A 87.20 -10.30 97.50 8 1990 ---- 102.50B 84.20A 84.20A 90.30 -10.50 100.80 12 1995 ---- 105.80B 87.20A 87.20A 93.40 -10.70 104.10 11 2000 96.40 109.30B 90.20A 99.40B 96.50 -10.90 3 107.40 96 2005 ---- 112.70B 93.30A 93.30A 99.70 -11.10 110.80 5 2010 ---- 116.00B 96.40A 96.40A 103.00 -11.30 114.30 10 2015 ---- 119.60B 99.60A 99.60A 106.30 -11.50 117.80 2 7 2020 ---- 123.20B 102.90A 102.90A 109.70 -11.60 121.30 8 2025 ---- 126.90B 106.20A 106.20A 113.20 -11.70 124.90 11 2030 ---- 130.50B 109.60A 109.60A 116.60 -11.90 128.50 16 2035 ---- 134.30B 113.00A 113.00A 120.20 -12.00 132.20 9 2040 ---- 138.00B 116.40A 116.40A 123.80 -12.10 135.90 2 13 2045 ---- 141.80B 119.90A 119.90A 127.40 -12.30 139.70 2 8 2050 125.70 145.70B 123.50A 126.30B 131.10 -12.40 10 143.50 382 2055 ---- 149.60B 127.10A 127.10A 134.80 -12.50 147.30 11 2060 ---- 153.50B 130.70A 130.70A 138.50 -12.70 151.20 2 10 2065 ---- 157.40B 134.40A 134.40A 142.30 -12.80 155.10 7 2070 ---- 161.40B 138.10A 138.10A 146.20 -12.80 159.00 2 10 2075 ---- 165.50B 141.90A 141.90A 150.00 -13.00 163.00 17 2080 ---- 169.60B 145.70A 145.70A 153.90 -13.10 167.00 9 2085 ---- 173.70B 149.60A 149.60A 157.90 -13.20 171.10 1 3 2090 ---- 177.70B 153.50A 153.50A 161.90 -13.30 175.20 2 13 2095 ---- 182.00B 157.40A 157.40A 165.90 -13.40 179.30 9 2100 ---- 186.20B 161.30A 161.30A 169.90 -13.50 183.40 6 2105 ---- 190.30B 165.30A 165.30A 174.00 -13.60 187.60 9 2110 ---- 194.60B 169.30A 169.30A 178.10 -13.70 191.80 5 2115 ---- 198.80B 173.40A 173.40A 182.20 -13.80 196.00 4 2120 ---- 203.10B 177.50A 177.50A 186.40 -13.90 200.30 2 2125 ---- 207.50B 181.60A 181.60A 190.60 -13.90 204.50 14 2130 ---- 211.80B 185.70A 185.70A 194.80 -14.00 208.80 12 2135 ---- 216.20B 189.90A 189.90A 199.00 -14.20 213.20 2 16 2140 ---- 220.50B 194.10A 194.10A 203.30 -14.20 217.50 1 14 2145 215.20 224.90B 198.30A 220.80B 207.60 -14.30 1 221.90 8 2150 223.20 229.30B 202.60A 202.60A 211.90 -14.30 1 226.20 5 26 2155 ---- 233.80B 206.80A 206.80A 216.20 -14.40 230.60 3 11 2160 228.40 238.20B 211.10A 211.10A 220.60 -14.50 2 235.10 2 10 2165 232.80 242.70B 215.40A 215.40A 225.00 -14.50 2 239.50 7 14 2170 239.20 247.20B 219.70A 219.70A 229.40 -14.60 1 244.00 4 9 2175 241.60 251.70B 224.10A 247.60B 233.80 -14.60 1 248.40 6 12 2180 ---- 256.20B 228.40A 228.40A 238.20 -14.70 252.90 4 12 2185 ---- 260.80B 232.80A 232.80A 242.70 -14.70 257.40 1 2190 245.40 265.30B 237.20A 237.20A 247.10 -14.80 1 261.90 2 2195 ---- 269.90B 241.60A 241.60A 251.60 -14.90 266.50 5 2200 ---- 274.50B 246.10A 246.10A 256.10 -14.90 271.00 8 2205 ---- 279.00B 250.60A 250.60A 260.60 -15.00 275.60 4 2210 ---- 283.60B 255.00A 255.00A 265.20 -15.00 280.20 11 2215 ---- 288.20B 259.60A 259.60A 269.70 -15.00 284.70 8 2220 ---- 292.80B 264.10A 264.10A 274.30 -15.10 289.40 6 2225 ---- 297.50B 268.60A 268.60A 278.80 -15.20 294.00 9 2230 ---- 302.10B 273.20A 273.20A 283.40 -15.20 298.60 4 2235 ---- 306.80B 277.70A 277.70A 288.00 -15.30 303.30 9 2240 ---- 311.50B 282.30A 282.30A 292.70 -15.20 307.90 20 2245 ---- 316.20B 286.90A 286.90A 297.30 -15.30 312.60 2 2250 ---- 320.90B 291.50A 291.50A 301.90 -15.40 317.30 16 2255 ---- 325.60B 296.10A 296.10A 306.60 -15.40 322.00 1 1 2260 ---- 330.30B 300.70A 300.70A 311.20 -15.50 326.70 2 2265 ---- 334.90B 305.40A 305.40A 315.90 -15.50 331.40 1 2270 ---- 339.70B 310.00A 310.00A 320.60 -15.50 336.10 2275 ---- 344.40B 314.70A 314.70A 325.30 -15.50 340.80 14 2280 ---- 349.10B 319.30A 319.30A 330.00 -15.60 345.60 2285 ---- 353.80B 324.00A 324.00A 334.70 -15.60 350.30 2290 ---- 358.60B 328.70A 328.70A 339.40 -15.70 355.10 2295 ---- 363.40B 333.40A 333.40A 344.20 -15.60 359.80 2300 ---- 368.30B 338.10A 338.10A 348.90 -15.70 364.60 171 2305 ---- 372.90B 342.80A 342.80A 353.60 -15.80 369.40 2310 ---- 377.70B 348.30A 348.30A 358.40 -15.80 374.20 2315 ---- 382.50B 353.20A 353.20A 363.20 -15.80 379.00 2320 ---- 387.40B 357.90A 357.90A 367.90 -15.90 383.80 2325 ---- 392.30B 361.80A 361.80A 372.70 -15.90 388.60 6 2330 ---- 397.00B 367.30A 367.30A 377.50 -15.90 393.40 2335 ---- 401.80B 372.20A 372.20A 382.30 -15.90 398.20 2340 ---- 406.70B 377.00A 377.00A 387.10 -15.90 403.00 2350 ---- 416.40B 385.70A 385.70A 396.70 -16.00 412.70 1 2360 ---- 426.10B 396.20A 396.20A 406.40 -16.00 422.40 2370 ---- 435.80B 405.80A 405.80A 416.10 -16.00 432.10 2375 ---- 440.60B 409.70A 409.70A 420.90 -16.10 437.00 2380 ---- 445.50B 415.50A 415.50A 425.80 -16.00 441.80 2390 ---- 455.30B 425.20A 425.20A 435.50 -16.10 451.60 2400 ---- 465.10B 433.90A 433.90A 445.20 -16.20 5 461.40 54 2410 ---- 474.80B 444.70A 444.70A 455.00 -16.10 471.10 2420 ---- 484.80B 454.70A 454.70A 464.70 -16.20 480.90 2425 ---- 489.70B 458.20A 458.20A 469.60 -16.20 485.80 2430 ---- 494.60B 464.10A 464.10A 474.50 -16.20 490.70 2440 ---- 504.40B 473.90A 473.90A 484.30 -16.30 500.60 2450 ---- 514.30B 482.60A 482.60A 494.10 -16.30 510.40 2475 ---- 538.90B 507.10A 507.10A 518.70 -16.40 535.10 2500 ---- 563.60B 531.70A 531.70A 543.40 -16.40 559.80 51 2525 ---- 588.30B 556.30A 556.30A 568.20 -16.40 108 584.60 2550 ---- 613.20B 581.00A 581.00A 593.00 -16.50 609.50 25 2575 ---- 638.00B 605.80A 605.80A 617.90 -16.50 634.40 2600 ---- 662.80B 630.60A 630.60A 642.80 -16.60 659.40 2625 ---- 687.70B 655.40A 655.40A 667.80 -16.60 684.40 2700 ---- 762.60B 730.20A 730.20A 742.80 -16.60 759.40 2850 ---- 912.40B 881.90A 881.90A 892.80 -16.60 909.40 2900 ---- 962.30B 931.90A 931.90A 942.80 -16.60 959.40 3000 ---- 1062.20B 1032.10A 1032.10A 1042.80 -16.60 1059.40 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 -.10 .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 -.10 .40 19 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .50 UNCH .50 1375 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 102 1410 ---- ---- ---- ---- .70 -.10 .80 1 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .80 -.10 .90 65 1430 ---- ---- ---- ---- .90 -.10 1.00 1 1440 ---- ---- ---- ---- .90 -.20 1.10 1450 ---- ---- ---- ---- 1.00 -.10 1.10 303 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1480 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1490 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1495 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1500 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 37 1505 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1 1510 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1515 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1520 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1525 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 20 1530 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1535 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1540 2.20 2.20 2.10A 2.10A 2.10 -.30 10 2.40 1545 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1550 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1 1555 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1560 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1565 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1570 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 1575 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 1 1580 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1585 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 1590 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1 1595 ---- ---- 3.30A 3.30A 3.30 -.60 3.90 1600 ---- ---- 3.40A 3.40A 3.50 -.50 4.00 21 1605 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 10 1610 ---- ---- 3.70A 3.70A 3.80 -.60 4.40 1615 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 1620 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 1625 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 1630 ---- ---- 4.40A 4.40A 4.50 -.70 5.20 1635 ---- ---- 4.60A 4.60A 4.70 -.70 5.40 2 1640 ---- ---- 4.80A 4.80A 4.90 -.80 5.70 1 1645 ---- ---- 5.10A 5.10A 5.10 -.90 6.00 1650 ---- ---- 5.30A 5.30A 5.40 -.80 6.20 53 1655 ---- ---- 5.60A 5.60A 5.60 -.90 6.50 1660 ---- ---- 5.80A 5.80A 5.90 -.90 6.80 2 1665 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 1 1670 ---- ---- 6.30A 6.30A 6.40 -1.00 7.40 8 1675 ---- ---- 6.60A 6.60A 6.70 -1.10 7.80 15 1680 ---- ---- 6.90A 6.90A 7.10 -1.00 8.10 9 1685 ---- ---- 7.20A 7.20A 7.40 -1.10 8.50 6 1690 ---- ---- 7.50A 7.50A 7.70 -1.20 8.90 1 1695 ---- ---- 7.90A 7.90A 8.10 -1.20 9.30 4 1700 ---- ---- 8.20A 8.20A 8.50 -1.20 9.70 17 1705 ---- ---- 8.60A 8.60A 8.90 -1.30 10.20 2 1710 ---- ---- 9.00A 9.00A 9.30 -1.40 10.70 1715 ---- ---- 9.40A 9.40A 9.70 -1.40 11.10 1 1720 ---- ---- 9.80A 9.80A 10.20 -1.50 11.70 5 1725 ---- ---- 10.20A 10.20A 10.60 -1.60 12.20 102 1730 ---- ---- 10.70A 10.70A 11.10 -1.70 12.80 32 1735 ---- ---- 11.10A 11.10A 11.60 -1.70 13.30 1740 ---- ---- 11.60A 11.60A 12.20 -1.70 13.90 1745 ---- ---- 12.10A 12.10A 12.70 -1.90 14.60 1750 ---- ---- 12.70A 12.70A 13.30 -1.90 15.20 85 1755 ---- ---- 13.20A 13.20A 13.90 -2.00 15.90 1760 ---- ---- 13.80A 13.80A 14.50 -2.10 16.60 1765 ---- ---- 14.40A 14.40A 15.20 -2.20 17.40 1770 ---- ---- 15.10A 15.10A 15.80 -2.40 18.20 1 1775 ---- 19.10B 15.80A 15.80A 16.60 -2.40 19.00 93 1780 ---- 19.90B 16.40A 16.40A 17.30 -2.50 19.80 6 1785 ---- 20.80B 17.20A 17.20A 18.10 -2.60 20.70 1790 ---- 21.80B 17.90A 17.90A 18.90 -2.70 21.60 1795 ---- 22.70B 18.70A 18.70A 19.80 -2.80 22.60 1800 ---- 23.80B 19.50A 19.50A 20.70 -2.90 23.60 127 1805 ---- 24.80B 20.40A 20.40A 21.60 -3.00 24.60 1810 ---- 26.00B 21.30A 21.30A 22.60 -3.10 25.70 1815 ---- 27.10B 22.20A 22.20A 23.60 -3.20 26.80 1820 ---- 28.30B 23.10A 23.10A 24.60 -3.40 28.00 1 1825 ---- 29.60B 24.20A 24.20A 25.70 -3.50 29.20 32 1830 ---- 30.90B 25.20A 25.20A 26.80 -3.70 30.50 1835 ---- 32.20B 26.30A 26.30A 28.00 -3.80 31.80 1840 ---- 33.60B 27.40A 27.40A 29.20 -4.00 33.20 1 1845 32.20 35.00B 28.50A 28.50A 30.50 -4.10 54 34.60 6 1850 30.00 36.60B 29.80A 29.80A 31.80 -4.30 1 36.10 1 276 1855 ---- 38.10B 31.00A 31.00A 33.10 -4.50 37.60 1860 ---- 39.70B 32.30A 32.30A 34.50 -4.70 39.20 66 1865 ---- 41.30B 33.60A 33.60A 36.00 -4.80 40.80 1870 ---- 43.00B 35.00A 35.00A 37.50 -5.00 42.50 4 1875 ---- 44.80B 36.50A 36.50A 39.10 -5.10 44.20 20 1880 ---- 46.60B 38.00A 38.00A 40.70 -5.30 46.00 5 1885 ---- 48.50B 39.50A 39.50A 42.30 -5.60 47.90 1890 ---- 50.50B 41.10A 41.10A 44.10 -5.70 49.80 203 1895 ---- 52.50B 42.80A 42.80A 45.80 -6.00 51.80 1900 ---- 54.60B 44.50A 44.50A 47.70 -6.10 53.80 13 1905 ---- 56.70B 46.20A 46.20A 49.60 -6.30 55.90 1910 ---- 58.90B 48.10A 48.10A 51.50 -6.50 58.00 2 1915 ---- 61.10B 50.00A 50.00A 53.50 -6.80 60.30 1920 ---- 63.40B 52.00A 52.00A 55.60 -6.90 62.50 1925 ---- 65.80B 54.00A 54.00A 57.70 -7.10 64.80 16 1930 ---- 68.20B 56.00A 56.00A 59.90 -7.30 67.20 1935 ---- 70.70B 58.10A 58.10A 62.20 -7.50 69.70 1940 ---- 73.20B 60.30A 60.30A 64.50 -7.60 72.10 1945 ---- 75.80B 62.50A 62.50A 66.80 -7.90 74.70 1 1950 ---- 78.40B 64.80A 64.80A 69.30 -8.00 77.30 270 1955 ---- 81.10B 67.10A 67.10A 71.70 -8.30 80.00 1960 ---- 83.90B 69.50A 69.50A 74.30 -8.40 82.70 1965 ---- 86.70B 72.00A 72.00A 76.90 -8.60 85.50 1970 ---- 89.60B 74.50A 74.50A 79.50 -8.80 88.30 1975 ---- 92.50B 77.10A 77.10A 82.20 -9.00 91.20 30 1980 ---- 95.50B 79.70A 79.70A 85.00 -9.10 94.10 1985 ---- 98.50B 82.40A 82.40A 87.80 -9.30 97.10 2 1990 ---- 101.60B 85.20A 85.20A 90.70 -9.40 100.10 1 1995 ---- 104.70B 88.00A 88.00A 93.60 -9.60 103.20 1 2000 ---- 107.90B 90.80A 90.80A 96.60 -9.70 106.30 4 16 2005 ---- 111.10B 93.70A 93.70A 99.60 -9.90 109.50 1 2010 ---- 114.40B 96.70A 96.70A 102.70 -10.00 112.70 2 2015 ---- 117.80B 99.70A 99.70A 105.80 -10.20 116.00 1 2020 ---- 121.10B 102.70A 102.70A 109.00 -10.40 119.40 2 2025 ---- 124.50B 105.80A 105.80A 112.20 -10.50 122.70 4 2030 ---- 128.00B 109.00A 109.00A 115.50 -10.70 126.20 5 2035 ---- 131.20B 112.20A 112.20A 118.80 -10.80 129.60 2040 ---- 134.80B 115.40A 115.40A 122.20 -10.90 133.10 2045 ---- 138.40B 118.70A 118.70A 125.60 -11.10 136.70 2 2050 ---- 142.00B 122.00A 122.00A 129.00 -11.30 140.30 15 2055 ---- 145.70B 125.40A 125.40A 132.50 -11.40 143.90 2060 ---- 149.40B 128.90A 128.90A 136.00 -11.60 147.60 3 2065 ---- 153.10B 132.40A 132.40A 139.60 -11.70 151.30 2 2070 ---- 156.90B 135.90A 135.90A 143.20 -11.80 155.00 4 2075 ---- 160.70B 139.50A 139.50A 146.90 -11.90 158.80 5 2080 ---- 164.60B 143.10A 143.10A 150.60 -12.00 162.60 3 2085 ---- 168.50B 146.70A 146.70A 154.30 -12.10 166.40 4 2090 ---- 172.50B 150.40A 150.40A 158.10 -12.20 170.30 5 2095 ---- 176.40B 154.10A 154.10A 161.80 -12.40 174.20 4 2100 ---- 180.40B 157.80A 157.80A 165.70 -12.50 178.20 3 2105 ---- 184.40B 161.50A 161.50A 169.50 -12.60 182.10 10 2110 ---- 188.50B 165.40A 165.40A 173.40 -12.70 186.10 10 2115 ---- 192.50B 169.20A 169.20A 177.40 -12.70 190.10 8 2120 ---- 196.60B 173.00A 173.00A 181.30 -12.90 194.20 3 2125 ---- 200.70B 176.90A 176.90A 185.30 -13.00 198.30 4 2130 188.80 204.80B 180.90A 189.10B 189.30 -13.10 1 202.40 1 2135 ---- 209.00B 184.80A 184.80A 193.30 -13.20 206.50 3 2140 ---- 213.20B 188.90A 188.90A 197.40 -13.20 210.60 2145 ---- 217.40B 192.80A 192.80A 201.50 -13.30 214.80 1 2150 ---- 221.70B 196.90A 196.90A 205.60 -13.40 219.00 8 2155 ---- 225.90B 200.90A 200.90A 209.80 -13.40 223.20 2 2160 216.10 230.20B 205.00A 205.00A 213.90 -13.60 2 227.50 4 2165 220.30 234.50B 209.20A 209.20A 218.10 -13.60 1 231.70 6 2170 223.90 238.80B 213.40A 216.70B 222.30 -13.70 2 236.00 3 2175 220.70 243.20B 217.50A 220.90B 226.60 -13.70 1 240.30 21 2180 ---- 247.50B 221.70A 221.70A 230.80 -13.80 244.60 2185 ---- 251.90B 225.90A 225.90A 235.10 -13.90 249.00 2190 ---- 256.30B 230.10A 230.10A 239.40 -13.90 253.30 2195 ---- 260.70B 234.40A 234.40A 243.70 -14.00 257.70 2200 ---- 265.10B 238.60A 238.60A 248.00 -14.10 262.10 18 2205 ---- 269.60B 242.90A 242.90A 252.40 -14.10 266.50 2210 ---- 274.10B 247.20A 247.20A 256.80 -14.10 270.90 11 2215 ---- 278.50B 251.60A 251.60A 261.20 -14.20 275.40 1 2220 ---- 283.00B 256.00A 256.00A 265.60 -14.20 279.80 2225 ---- 287.40B 260.40A 260.40A 270.00 -14.30 284.30 18 2230 ---- 292.00B 264.70A 264.70A 274.40 -14.40 288.80 2 2235 ---- 296.50B 269.10A 269.10A 278.90 -14.40 293.30 2 2240 ---- 301.10B 273.50A 273.50A 283.30 -14.50 297.80 2 2245 ---- 305.60B 277.90A 277.90A 287.80 -14.50 302.30 3 2250 ---- 310.20B 282.40A 282.40A 292.30 -14.60 306.90 7 2255 ---- 314.70B 286.90A 286.90A 296.80 -14.60 311.40 2 2260 ---- 319.30B 291.40A 291.40A 301.30 -14.70 316.00 2265 ---- 323.90B 295.80A 295.80A 305.90 -14.70 320.60 1 2270 ---- 328.50B 300.30A 300.30A 310.40 -14.80 325.20 1 2275 ---- 333.10B 304.90A 304.90A 315.00 -14.80 329.80 2280 ---- 337.80B 309.40A 309.40A 319.60 -14.80 334.40 6 2290 ---- 347.00B 318.50A 318.50A 328.70 -14.90 343.60 2300 ---- 356.30B 327.70A 327.70A 338.00 -14.90 352.90 3 2310 ---- 365.60B 336.90A 336.90A 347.20 -15.10 362.30 2320 ---- 375.00B 346.10A 346.10A 356.50 -15.10 371.60 2 2325 ---- 379.60B 350.80A 350.80A 361.20 -15.10 376.30 1 2330 ---- 384.40B 355.40A 355.40A 365.90 -15.10 381.00 3 2340 ---- 393.80B 364.70A 364.70A 375.20 -15.30 390.50 2350 ---- 403.20B 374.10A 374.10A 384.60 -15.30 399.90 9 2360 ---- 412.90B 383.40A 383.40A 394.10 -15.30 409.40 2370 ---- 422.50B 392.90A 392.90A 403.50 -15.50 419.00 2375 ---- 427.10B 397.60A 397.60A 408.30 -15.40 423.70 6 2380 ---- 432.00B 402.30A 402.30A 413.00 -15.50 428.50 2400 ---- 451.20B 421.30A 421.30A 432.10 -15.60 447.70 16 2425 ---- 475.30B 445.20A 445.20A 456.00 -15.70 471.70 2450 ---- 499.60B 469.20A 469.20A 480.10 -15.90 496.00 2475 ---- 523.90B 493.30A 493.30A 504.40 -15.90 520.30 2500 ---- 548.30B 517.60A 517.60A 528.70 -16.00 544.70 2525 ---- 572.80B 541.90A 541.90A 553.10 -16.10 569.20 2550 ---- 597.40B 566.30A 566.30A 577.70 -16.10 593.80 15 2575 ---- 622.00B 590.80A 590.80A 602.30 -16.20 618.50 2700 ---- 745.80B 714.30A 714.30A 726.30 -16.50 742.80 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.20 .40 10 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 30 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 -.10 .70 50 1350 ---- ---- ---- ---- .80 -.10 .90 40 1375 ---- ---- ---- ---- .90 -.10 1.00 9 1390 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.30 -.10 1.40 30 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.60 -.10 1.70 2 1460 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1470 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1475 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1480 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1490 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1495 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1500 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1505 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1510 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1515 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1520 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1 1525 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1 1530 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 31 1535 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1540 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1545 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 19 1550 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 13 1555 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1560 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 36 1565 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 1570 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1575 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 1580 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1585 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 1590 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1595 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1600 4.90 4.90 4.90 4.90 5.00 -.70 1 5.70 764 1605 ---- ---- 5.20A 5.20A 5.20 -.80 6.00 1610 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 1615 ---- ---- 5.60A 5.60A 5.70 -.80 6.50 1 1620 ---- ---- 5.90A 5.90A 5.90 -.80 6.70 1 1625 ---- ---- 6.10A 6.10A 6.10 -.90 7.00 1630 ---- ---- 6.40A 6.40A 6.40 -.90 7.30 1 1635 ---- ---- 6.60A 6.60A 6.70 -.90 7.60 1640 ---- ---- 6.90A 6.90A 6.90 -1.00 7.90 1645 ---- ---- 7.20A 7.20A 7.20 -1.00 8.20 2 1650 ---- ---- 7.40A 7.40A 7.50 -1.10 8.60 63 1655 ---- ---- 7.80A 7.80A 7.90 -1.00 8.90 1 1660 ---- ---- 8.10A 8.10A 8.20 -1.10 9.30 3 1665 ---- ---- 8.40A 8.40A 8.50 -1.20 9.70 6 1670 ---- ---- 8.80A 8.80A 8.90 -1.20 10.10 2 1675 ---- ---- 9.10A 9.10A 9.30 -1.20 10.50 1 176 1680 ---- ---- 9.50A 9.50A 9.60 -1.30 10.90 1685 ---- ---- 9.90A 9.90A 10.10 -1.30 11.40 1690 ---- ---- 10.30A 10.30A 10.50 -1.30 11.80 5 1695 ---- ---- 10.70A 10.70A 10.90 -1.40 12.30 1700 ---- ---- 11.10A 11.10A 11.40 -1.40 12.80 150 1705 ---- ---- 11.60A 11.60A 11.90 -1.50 13.40 1710 ---- ---- 12.00A 12.00A 12.40 -1.50 13.90 1715 ---- ---- 12.50A 12.50A 12.90 -1.60 14.50 1720 ---- ---- 13.00A 13.00A 13.40 -1.70 15.10 2 1725 ---- 15.80B 13.60A 13.60A 14.00 -1.70 15.70 40 1730 ---- ---- 14.10A 14.10A 14.60 -1.80 16.40 1735 ---- ---- 14.70A 14.70A 15.20 -1.90 80 17.10 1740 ---- 17.90B 15.30A 15.30A 15.80 -2.00 17.80 1745 ---- 18.60B 15.90A 15.90A 16.50 -2.00 18.50 1750 ---- 19.40B 16.50A 16.50A 17.10 -2.20 19.30 716 1755 ---- 20.20B 17.20A 17.20A 17.90 -2.20 20.10 1760 ---- 21.10B 17.90A 17.90A 18.60 -2.30 20.90 1765 ---- 21.90B 18.60A 18.60A 19.40 -2.40 21.80 1770 ---- 22.80B 19.40A 19.40A 20.20 -2.50 22.70 3 1775 ---- 23.80B 20.10A 20.10A 21.00 -2.60 23.60 380 1780 ---- 24.80B 20.90A 20.90A 21.90 -2.70 24.60 4 1785 ---- 25.80B 21.80A 21.80A 22.80 -2.80 25.60 1790 ---- 26.90B 22.60A 22.60A 23.70 -3.00 26.70 1795 ---- 28.00B 23.50A 23.50A 24.60 -3.20 27.80 1800 ---- 29.10B 24.40A 24.40A 25.70 -3.20 28.90 483 1805 ---- 30.30B 25.40A 25.40A 26.70 -3.40 30.10 3 1810 ---- 31.50B 26.40A 26.40A 27.80 -3.50 31.30 1815 ---- 32.80B 27.50A 27.50A 28.90 -3.70 32.60 1820 ---- 34.10B 28.60A 28.60A 30.10 -3.80 33.90 1 1825 ---- 35.50B 29.70A 29.70A 31.30 -3.90 35.20 425 1830 ---- 36.90B 30.80A 30.80A 32.50 -4.10 36.60 16 16 1835 ---- 38.40B 32.00A 32.00A 33.80 -4.20 38.00 1840 ---- 39.90B 33.30A 33.30A 35.10 -4.40 39.50 1845 ---- 41.40B 34.60A 34.60A 36.50 -4.50 41.00 1850 ---- 43.10B 35.90A 35.90A 38.00 -4.60 42.60 20 1855 ---- 44.70B 37.30A 37.30A 39.40 -4.90 44.30 2 1860 ---- 46.40B 38.70A 38.70A 41.00 -4.90 45.90 1865 ---- 48.20B 40.20A 40.20A 42.50 -5.20 47.70 1870 ---- 50.00B 41.70A 41.70A 44.20 -5.30 49.50 2 1875 ---- 51.80B 43.20A 43.20A 45.80 -5.50 51.30 1880 ---- 53.70B 44.80A 44.80A 47.60 -5.60 53.20 1885 ---- 55.70B 46.50A 46.50A 49.40 -5.80 55.20 1890 ---- 57.70B 48.20A 48.20A 51.20 -6.00 57.20 1895 ---- 59.80B 50.00A 50.00A 53.10 -6.10 59.20 1900 ---- 62.00B 51.80A 51.80A 55.00 -6.30 61.30 1 11 1905 ---- 64.10B 53.70A 53.70A 57.00 -6.50 63.50 1 1910 ---- 66.40B 55.60A 55.60A 59.00 -6.70 65.70 1 1915 ---- 68.70B 57.60A 57.60A 61.10 -6.80 67.90 2 1920 ---- 71.00B 59.60A 59.60A 63.30 -7.00 70.30 1925 ---- 73.40B 61.70A 61.70A 65.50 -7.10 72.60 50 1930 ---- 75.90B 63.80A 63.80A 67.70 -7.30 75.00 1935 ---- 78.40B 66.00A 66.00A 70.00 -7.50 77.50 1940 ---- 81.00B 68.20A 68.20A 72.40 -7.60 80.00 1945 ---- 83.50B 70.50A 70.50A 74.80 -7.80 82.60 1950 ---- 86.20B 72.80A 72.80A 77.20 -8.00 85.20 450 1955 ---- 88.90B 75.20A 75.20A 79.70 -8.20 87.90 1960 ---- 91.70B 77.60A 77.60A 82.30 -8.30 90.60 1965 ---- 94.50B 80.10A 80.10A 84.90 -8.50 93.40 1970 ---- 97.40B 82.70A 82.70A 87.60 -8.60 40 96.20 1975 ---- 100.40B 85.30A 85.30A 90.30 -8.80 99.10 1980 ---- 103.30B 87.90A 87.90A 93.10 -8.90 102.00 1985 ---- 106.30B 90.60A 90.60A 95.90 -9.10 105.00 1990 ---- 109.40B 93.40A 93.40A 98.70 -9.30 108.00 1995 ---- 112.50B 96.20A 96.20A 101.70 -9.40 111.10 2000 ---- 115.70B 99.00A 99.00A 104.60 -9.60 114.20 2005 ---- 118.90B 101.90A 101.90A 107.60 -9.80 117.40 2010 ---- 122.10B 104.90A 104.90A 110.70 -9.90 120.60 2015 ---- 125.40B 107.80A 107.80A 113.80 -10.00 123.80 1 2020 ---- 128.70B 110.90A 110.90A 117.00 -10.10 127.10 2 2025 ---- 132.10B 114.00A 114.00A 120.20 -10.20 130.40 7 2030 ---- 135.50B 117.10A 117.10A 123.40 -10.40 133.80 1 2035 ---- 139.00B 120.30A 120.30A 126.70 -10.50 137.20 4 2040 ---- 142.50B 123.50A 123.50A 130.00 -10.70 140.70 2045 ---- 145.70B 126.70A 126.70A 133.40 -10.80 144.20 2050 ---- 149.30B 130.10A 130.10A 136.80 -10.90 62 147.70 5 55 2055 ---- 152.80B 133.40A 133.40A 140.20 -11.10 151.30 3 2060 ---- 156.50B 136.80A 136.80A 143.70 -11.20 154.90 2065 ---- 160.10B 140.20A 140.20A 147.20 -11.30 158.50 1 2070 ---- 163.90B 143.70A 143.70A 150.80 -11.40 162.20 1 2075 ---- 167.60B 147.20A 147.20A 154.40 -11.50 165.90 4 2080 ---- 171.40B 150.70A 150.70A 158.00 -11.60 169.60 2 2085 ---- 175.20B 154.30A 154.30A 161.70 -11.70 173.40 6 2090 ---- 179.00B 157.90A 157.90A 165.40 -11.80 177.20 3 2095 ---- 182.90B 161.60A 161.60A 169.10 -11.90 181.00 4 2100 ---- 186.80B 165.20A 165.20A 172.90 -12.00 184.90 7 2105 ---- 190.80B 169.00A 169.00A 176.70 -12.10 188.80 9 2110 ---- 194.70B 172.70A 172.70A 180.50 -12.20 192.70 3 2115 ---- 198.70B 176.50A 176.50A 184.30 -12.30 196.60 2120 ---- 202.70B 180.30A 180.30A 188.20 -12.40 200.60 2125 194.30 206.70B 184.10A 195.60B 192.10 -12.50 1 204.60 5 2130 195.20 210.80B 188.00A 195.80B 196.10 -12.50 1 208.60 2135 ---- 214.90B 191.90A 191.90A 200.00 -12.70 212.70 2140 ---- 219.00B 195.80A 195.80A 204.00 -12.70 216.70 2145 210.30 223.10B 199.70A 211.60B 208.00 -12.80 1 220.80 2150 ---- 227.30B 203.70A 203.70A 212.10 -12.80 224.90 3 2155 ---- 231.50B 207.70A 207.70A 216.10 -13.00 229.10 1 2160 ---- 235.70B 211.70A 211.70A 220.20 -13.00 233.20 2165 ---- 239.90B 215.80A 215.80A 224.30 -13.10 237.40 2170 ---- 244.10B 219.80A 219.80A 228.50 -13.10 241.60 2175 ---- 248.40B 223.90A 223.90A 232.60 -13.20 245.80 9 2180 ---- 252.60B 228.00A 228.00A 236.80 -13.30 250.10 2185 ---- 256.90B 232.20A 232.20A 241.00 -13.30 254.30 2190 ---- 261.30B 236.30A 236.30A 245.20 -13.40 258.60 2195 ---- 265.60B 240.50A 240.50A 249.40 -13.50 262.90 2200 ---- 270.00B 244.70A 244.70A 253.70 -13.50 267.20 10 2205 ---- 274.30B 248.90A 248.90A 258.00 -13.60 271.60 2210 ---- 278.70B 253.20A 253.20A 262.20 -13.70 275.90 1 2215 ---- 283.10B 257.40A 257.40A 266.60 -13.70 280.30 2 2220 ---- 287.50B 261.70A 261.70A 270.90 -13.80 284.70 1 2225 ---- 291.90B 266.00A 266.00A 275.20 -13.80 289.00 8 2230 ---- 296.40B 270.30A 270.30A 279.60 -13.90 293.50 2235 ---- 300.80B 274.60A 274.60A 283.90 -14.00 297.90 3 2240 ---- 305.30B 279.00A 279.00A 288.30 -14.00 302.30 2245 ---- 309.80B 283.30A 283.30A 292.70 -14.10 306.80 2250 ---- 314.30B 287.70A 287.70A 297.20 -14.00 311.20 2255 ---- 318.80B 292.10A 292.10A 301.60 -14.10 315.70 2260 ---- 323.30B 296.50A 296.50A 306.00 -14.20 320.20 2265 ---- 327.80B 300.90A 300.90A 310.50 -14.20 324.70 2270 ---- 332.30B 305.30A 305.30A 315.00 -14.20 329.20 2275 ---- 336.90B 309.80A 309.80A 319.50 -14.30 333.80 1 2280 ---- 341.40B 314.20A 314.20A 324.00 -14.30 338.30 2290 ---- 350.60B 323.20A 323.20A 333.00 -14.40 347.40 2300 ---- 359.70B 332.20A 332.20A 342.10 -14.50 356.60 3 2310 ---- 368.90B 341.20A 341.20A 351.20 -14.60 365.80 2 2320 ---- 378.20B 350.30A 350.30A 360.30 -14.70 375.00 2325 ---- 382.80B 354.90A 354.90A 364.90 -14.70 379.60 2330 ---- 387.40B 359.50A 359.50A 369.50 -14.80 384.30 2340 ---- 396.80B 368.60A 368.60A 378.80 -14.80 393.60 2350 ---- 406.20B 377.90A 377.90A 388.10 -14.80 402.90 2360 ---- 415.50B 387.10A 387.10A 397.40 -14.90 412.30 2370 ---- 424.90B 396.40A 396.40A 406.70 -15.00 421.70 2 2375 ---- 429.40B 401.10A 401.10A 411.40 -15.00 426.40 2 2380 ---- 434.40B 405.70A 405.70A 416.10 -15.10 431.20 1 2400 ---- 453.40B 424.50A 424.50A 434.90 -15.20 450.10 6 2425 ---- 477.20B 448.10A 448.10A 458.60 -15.40 474.00 2450 ---- 501.20B 471.80A 471.80A 482.40 -15.50 497.90 1 2475 ---- 525.30B 495.70A 495.70A 506.40 -15.60 522.00 2500 ---- 549.50B 519.70A 519.70A 530.50 -15.70 546.20 16 2525 ---- 573.80B 543.80A 543.80A 554.70 -15.90 570.60 2550 ---- 598.20B 568.00A 568.00A 579.00 -16.00 595.00 2575 ---- 622.60B 592.30A 592.30A 603.40 -16.00 619.40 2600 ---- 647.10B 616.70A 616.70A 627.90 -16.10 644.00 3000 ---- 1044.40B 1016.20A 1016.20A 1026.30 -16.50 1042.80 4000 ---- ---- 2017.70A 2017.70A 2026.30 -16.50 2042.80 OG SEP23 Gold Option PUT 1200 .60 .60 .60 .60 .40 -.10 1 .50 2 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 UNCH .60 1 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 45 1325 ---- ---- ---- ---- .90 -.10 1.00 1350 ---- ---- ---- ---- 1.10 -.10 1.20 10 1375 ---- ---- ---- ---- 1.30 -.10 1.40 21 1400 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 3800 1410 ---- ---- ---- ---- 1.60 -.20 1.80 1420 ---- ---- ---- ---- 1.70 -.20 1.90 1425 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1430 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1440 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1450 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 61 1460 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1470 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1475 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1480 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1 1490 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1500 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 500 1505 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1510 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1515 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1520 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1525 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 15 1530 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1535 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1540 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 1545 ---- ---- 4.40A 4.40A 4.30 -.60 4.90 1550 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1986 1555 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 1560 ---- ---- 4.90A 4.90A 4.90 -.60 5.50 2 1565 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 1570 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1575 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 25 1580 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 1585 ---- ---- 5.80A 5.80A 5.90 -.70 6.60 1590 ---- ---- 6.00A 6.00A 6.10 -.80 6.90 1 1595 ---- ---- 6.30A 6.30A 6.30 -.80 7.10 1600 ---- ---- 6.50A 6.50A 6.60 -.80 7.40 509 1605 ---- ---- 6.70A 6.70A 6.80 -.90 7.70 1610 ---- ---- 7.00A 7.00A 7.10 -.80 7.90 1615 ---- ---- 7.20A 7.20A 7.30 -.90 8.20 1620 ---- ---- 7.50A 7.50A 7.60 -.90 8.50 1625 ---- ---- 7.80A 7.80A 7.90 -1.00 8.90 25 1630 ---- ---- 8.10A 8.10A 8.20 -1.00 9.20 1635 ---- ---- 8.40A 8.40A 8.50 -1.00 9.50 1640 ---- ---- 8.70A 8.70A 8.80 -1.10 9.90 1645 ---- ---- 9.00A 9.00A 9.10 -1.10 10.20 1650 ---- ---- 9.30A 9.30A 9.50 -1.10 10.60 680 1655 ---- ---- 9.70A 9.70A 9.80 -1.20 11.00 1660 ---- ---- 10.00A 10.00A 10.20 -1.20 11.40 74 1665 ---- ---- 10.40A 10.40A 10.60 -1.20 11.80 1670 ---- ---- 10.80A 10.80A 11.00 -1.30 12.30 1675 ---- ---- 11.20A 11.20A 11.40 -1.30 12.70 83 1680 ---- ---- 11.60A 11.60A 11.80 -1.40 13.20 1685 ---- ---- 12.00A 12.00A 12.30 -1.40 13.70 1690 ---- ---- 12.50A 12.50A 12.70 -1.50 14.20 1695 ---- ---- 12.90A 12.90A 13.20 -1.50 14.70 1700 ---- ---- 13.40A 13.40A 13.70 -1.60 15.30 16 1705 ---- ---- 13.90A 13.90A 14.20 -1.70 15.90 10 1710 ---- ---- 14.40A 14.40A 14.80 -1.70 16.50 1715 ---- ---- 14.90A 14.90A 15.30 -1.80 17.10 1720 ---- ---- 15.50A 15.50A 15.90 -1.80 17.70 1725 ---- ---- 16.00A 16.00A 16.50 -1.90 18.40 1730 ---- ---- 16.60A 16.60A 17.10 -2.00 19.10 1735 ---- ---- 17.20A 17.20A 17.80 -2.00 19.80 1 1740 ---- 20.60B 17.90A 17.90A 18.40 -2.10 20.50 1745 ---- 21.40B 18.50A 18.50A 19.10 -2.20 21.30 1750 ---- 22.20B 19.20A 19.20A 19.90 -2.20 22.10 845 1755 ---- 23.00B 19.90A 19.90A 20.60 -2.30 22.90 1760 ---- 23.90B 20.60A 20.60A 21.40 -2.40 23.80 1765 ---- 24.80B 21.40A 21.40A 22.20 -2.50 24.70 1770 ---- 25.70B 22.20A 22.20A 23.00 -2.60 25.60 1775 ---- 26.70B 23.00A 23.00A 23.90 -2.70 26.60 1780 ---- 27.70B 23.80A 23.80A 24.80 -2.80 27.60 1785 ---- 28.70B 24.60A 24.60A 25.70 -2.90 28.60 1790 ---- 29.80B 25.50A 25.50A 26.60 -3.00 29.60 1795 ---- 30.90B 26.40A 26.40A 27.60 -3.10 30.70 1800 ---- 32.00B 27.40A 27.40A 28.60 -3.30 31.90 100 1805 ---- 33.20B 28.40A 28.40A 29.70 -3.30 33.00 1810 ---- 34.40B 29.40A 29.40A 30.80 -3.40 34.20 1 3 1815 ---- 35.60B 30.40A 30.40A 31.90 -3.60 35.50 1820 ---- 37.00B 31.50A 31.50A 33.10 -3.70 36.80 1825 ---- 38.30B 32.70A 32.70A 34.30 -3.80 38.10 1830 ---- 39.70B 33.80A 33.80A 35.50 -4.00 39.50 1835 ---- 41.10B 35.00A 35.00A 36.80 -4.10 40.90 1840 ---- 42.60B 36.30A 36.30A 38.10 -4.20 42.30 1845 ---- 44.10B 37.60A 37.60A 39.40 -4.40 43.80 24 1850 ---- 45.70B 38.90A 38.90A 40.90 -4.50 45.40 156 1855 ---- 47.30B 40.20A 40.20A 42.30 -4.70 47.00 20 1860 ---- 48.90B 41.60A 41.60A 43.80 -4.80 48.60 1865 ---- 50.60B 43.10A 43.10A 45.30 -5.00 50.30 1870 ---- 52.40B 44.60A 44.60A 46.90 -5.10 52.00 1 1875 ---- 54.20B 46.10A 46.10A 48.50 -5.30 53.80 1880 ---- 56.00B 47.60A 47.60A 50.20 -5.40 55.60 1885 ---- 57.90B 49.30A 49.30A 51.90 -5.60 57.50 1 1890 ---- 59.80B 50.90A 50.90A 53.70 -5.70 59.40 26 1895 ---- 61.80B 52.60A 52.60A 55.50 -5.90 61.40 1900 ---- 63.90B 54.40A 54.40A 57.40 -6.00 63.40 12 1905 ---- 66.00B 56.20A 56.20A 59.30 -6.10 65.40 1 1910 ---- 68.10B 58.00A 58.00A 61.20 -6.30 67.50 1915 ---- 70.30B 59.90A 59.90A 63.30 -6.40 69.70 1 1920 ---- 72.50B 61.90A 61.90A 65.30 -6.60 71.90 4 1925 ---- 74.80B 63.90A 63.90A 67.40 -6.80 74.20 1 1930 ---- 77.10B 65.90A 65.90A 69.60 -6.90 76.50 1 1935 ---- 79.50B 68.00A 68.00A 71.80 -7.00 78.80 700 1940 ---- 81.90B 70.20A 70.20A 74.00 -7.20 81.20 3 1945 ---- 84.40B 72.40A 72.40A 76.30 -7.40 83.70 2 1950 ---- 87.00B 74.60A 74.60A 78.70 -7.50 86.20 1955 ---- 89.50B 76.90A 76.90A 81.10 -7.60 88.70 2 1960 ---- 92.20B 79.20A 79.20A 83.50 -7.80 91.30 1 1965 ---- 94.80B 81.60A 81.60A 86.00 -7.90 93.90 1970 ---- 97.60B 84.00A 84.00A 88.60 -8.00 96.60 1975 ---- 100.30B 86.50A 86.50A 91.20 -8.20 99.40 1980 ---- 103.20B 89.10A 89.10A 93.80 -8.30 102.10 1985 ---- 106.00B 91.60A 91.60A 96.50 -8.50 105.00 1990 ---- 108.90B 94.30A 94.30A 99.20 -8.60 107.80 1995 ---- 111.90B 96.90A 96.90A 102.00 -8.80 110.80 2000 ---- 114.90B 99.70A 99.70A 104.80 -8.90 113.70 2005 ---- 117.90B 102.40A 102.40A 107.70 -9.00 116.70 2010 ---- 121.00B 105.30A 105.30A 110.60 -9.20 119.80 2015 ---- 124.10B 108.10A 108.10A 113.60 -9.30 122.90 2020 ---- 127.30B 111.00A 111.00A 116.60 -9.40 126.00 2025 ---- 130.50B 113.90A 113.90A 119.60 -9.50 129.10 2030 ---- 133.70B 116.90A 116.90A 122.70 -9.70 132.40 2035 ---- 137.00B 119.90A 119.90A 125.80 -9.80 135.60 2040 ---- 140.40B 123.00A 123.00A 129.00 -9.90 138.90 2045 ---- 143.70B 126.10A 126.10A 132.20 -10.00 142.20 2050 ---- 147.10B 129.30A 129.30A 135.50 -10.10 145.60 78 2055 ---- 150.50B 132.40A 132.40A 138.80 -10.20 149.00 2060 ---- 154.00B 135.70A 135.70A 142.10 -10.30 152.40 2065 ---- 157.50B 138.90A 138.90A 145.40 -10.50 155.90 2070 ---- 160.70B 142.20A 142.20A 148.80 -10.60 159.40 2075 ---- 164.30B 145.60A 145.60A 152.30 -10.60 162.90 1 2080 ---- 167.90B 149.00A 149.00A 155.70 -10.80 166.50 2085 ---- 171.50B 152.40A 152.40A 159.20 -10.90 170.10 2090 ---- 175.20B 155.80A 155.80A 162.80 -10.90 173.70 2095 ---- 178.80B 159.30A 159.30A 166.40 -11.00 177.40 2100 ---- 182.60B 162.80A 162.80A 170.00 -11.10 181.10 2 2105 ---- 186.30B 166.40A 166.40A 173.60 -11.20 184.80 2110 ---- 190.10B 169.90A 169.90A 177.30 -11.20 188.50 2115 ---- 193.90B 173.60A 173.60A 181.00 -11.30 192.30 2120 ---- 197.80B 177.20A 177.20A 184.70 -11.40 196.10 2125 ---- 201.60B 180.90A 180.90A 188.40 -11.50 199.90 2130 ---- 205.50B 184.60A 184.60A 192.20 -11.60 203.80 2135 ---- 209.50B 188.30A 188.30A 196.00 -11.70 207.70 2140 ---- 213.40B 192.10A 192.10A 199.80 -11.80 211.60 2145 ---- 217.40B 195.90A 195.90A 203.70 -11.80 215.50 2150 ---- 221.50B 199.70A 199.70A 207.60 -11.80 219.40 13 2155 ---- 225.40B 203.50A 203.50A 211.50 -11.90 223.40 2160 ---- 229.50B 207.40A 207.40A 215.40 -12.00 227.40 2165 ---- 233.50B 211.30A 211.30A 219.40 -12.00 231.40 2170 ---- 237.60B 215.20A 215.20A 223.40 -12.10 235.50 2175 ---- 241.70B 219.20A 219.20A 227.40 -12.20 239.60 1 2180 ---- 245.90B 223.10A 223.10A 231.40 -12.20 243.60 2185 ---- 250.00B 227.10A 227.10A 235.40 -12.30 247.70 2190 ---- 254.20B 231.10A 231.10A 239.50 -12.40 251.90 2195 ---- 258.40B 235.10A 235.10A 243.60 -12.40 256.00 2200 ---- 262.60B 239.20A 239.20A 247.70 -12.50 260.20 7 2205 ---- 266.80B 243.20A 243.20A 251.80 -12.60 264.40 2210 ---- 271.10B 247.30A 247.30A 255.90 -12.70 268.60 2215 ---- 275.30B 251.40A 251.40A 260.10 -12.70 272.80 2220 ---- 279.60B 255.60A 255.60A 264.20 -12.80 277.00 2225 ---- 283.90B 259.70A 259.70A 268.40 -12.90 281.30 3 2230 ---- 288.20B 263.90A 263.90A 272.60 -13.00 285.60 2235 ---- 292.50B 268.00A 268.00A 276.90 -13.00 289.90 2240 ---- 296.80B 272.20A 272.20A 281.10 -13.10 294.20 2245 ---- 301.20B 276.50A 276.50A 285.40 -13.10 298.50 2250 ---- 305.60B 280.70A 280.70A 289.60 -13.20 302.80 1 2255 ---- 309.90B 284.90A 284.90A 293.90 -13.30 307.20 2260 ---- 314.30B 289.20A 289.20A 298.20 -13.30 311.50 2265 ---- 318.70B 293.50A 293.50A 302.50 -13.40 315.90 1 2270 ---- 323.10B 297.80A 297.80A 306.90 -13.40 320.30 2 2275 ---- 327.50B 302.10A 302.10A 311.20 -13.50 324.70 3 2280 ---- 331.90B 306.40A 306.40A 315.60 -13.50 329.10 1 2290 ---- 340.90B 315.10A 315.10A 324.30 -13.70 338.00 2 2300 ---- 349.80B 323.90A 323.90A 333.20 -13.80 347.00 2 2310 ---- 358.80B 332.70A 332.70A 342.00 -13.90 355.90 1 2320 ---- 367.90B 341.50A 341.50A 351.00 -13.90 364.90 5 2325 ---- 372.40B 346.00A 346.00A 355.40 -14.10 369.50 5 2330 362.50 377.00B 350.40A 364.30B 359.90 -14.10 2 374.00 12 2340 ---- 386.10B 359.40A 359.40A 368.90 -14.20 383.10 19 2350 ---- 395.20B 368.40A 368.40A 378.00 -14.20 392.20 21 2360 ---- 404.30B 377.40A 377.40A 387.10 -14.30 401.40 26 2370 ---- 413.60B 386.50A 386.50A 396.20 -14.40 410.60 37 2375 ---- 418.20B 391.00A 391.00A 400.80 -14.40 415.20 43 2380 ---- 422.90B 395.60A 395.60A 405.40 -14.50 419.90 25 2400 ---- 441.50B 413.90A 413.90A 423.90 -14.50 438.40 9 2425 ---- 464.70B 437.00A 437.00A 447.10 -14.70 461.80 2450 ---- 488.50B 460.30A 460.30A 470.50 -14.90 485.40 2475 ---- 512.20B 483.80A 483.80A 494.10 -15.00 509.10 2490 ---- 526.50B 497.90A 497.90A 508.30 -15.10 523.40 2500 ---- 536.10B 507.40A 507.40A 517.80 -15.10 532.90 17 2525 ---- 560.00B 531.10A 531.10A 541.70 -15.20 556.90 2550 ---- 584.10B 555.00A 555.00A 565.60 -15.40 581.00 2 2575 ---- 608.20B 579.00A 579.00A 589.70 -15.40 605.10 3000 ---- 1027.70B 997.20A 997.20A 1009.90 -16.40 1026.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 30 1225 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1300 ---- ---- ---- ---- 1.10 -.10 1.20 25 1325 ---- ---- ---- ---- 1.30 -.10 1.40 25 1350 ---- ---- ---- ---- 1.50 -.20 1.70 271 1375 ---- ---- ---- ---- 1.80 -.20 2.00 16 1400 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 2518 1410 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1420 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1425 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1430 ---- ---- 2.80A 2.80A 2.50 -.40 2.90 1440 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1450 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 50 1460 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1470 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1475 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 1480 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1490 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1500 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 50 1505 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1510 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1515 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 1520 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1525 ---- ---- 5.10A 5.10A 5.10 -.60 5.70 9 1530 ---- ---- 5.30A 5.30A 5.30 -.60 5.90 1535 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 1540 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1545 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1550 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 1252 1555 ---- ---- 6.30A 6.30A 6.30 -.80 7.10 1560 ---- ---- 6.50A 6.50A 6.50 -.80 7.30 420 1565 ---- ---- 6.70A 6.70A 6.80 -.80 7.60 7 1570 ---- ---- 7.00A 7.00A 7.00 -.80 7.80 1575 ---- ---- 7.20A 7.20A 7.20 -.90 8.10 7 1580 ---- ---- 7.50A 7.50A 7.50 -.90 8.40 1585 ---- ---- 7.70A 7.70A 7.80 -.90 8.70 1590 ---- ---- 8.00A 8.00A 8.10 -.90 9.00 1595 ---- ---- 8.30A 8.30A 8.30 -1.00 9.30 1600 ---- ---- 8.50A 8.50A 8.60 -1.00 9.60 1 1605 ---- ---- 8.80A 8.80A 8.90 -1.00 9.90 1610 ---- ---- 9.10A 9.10A 9.20 -1.10 10.30 1615 ---- ---- 9.50A 9.50A 9.60 -1.00 10.60 1620 ---- ---- 9.80A 9.80A 9.90 -1.10 11.00 1625 ---- ---- 10.10A 10.10A 10.30 -1.10 11.40 1630 ---- ---- 10.50A 10.50A 10.60 -1.20 11.80 1635 ---- ---- 10.80A 10.80A 11.00 -1.20 12.20 1640 ---- ---- 11.20A 11.20A 11.40 -1.20 12.60 1645 ---- ---- 11.60A 11.60A 11.70 -1.30 13.00 1650 ---- ---- 12.00A 12.00A 12.20 -1.30 13.50 1655 ---- ---- 12.40A 12.40A 12.60 -1.30 13.90 1660 ---- ---- 12.80A 12.80A 13.00 -1.40 14.40 1 1665 ---- ---- 13.20A 13.20A 13.50 -1.40 14.90 1670 ---- ---- 13.70A 13.70A 13.90 -1.50 15.40 1675 ---- ---- 14.20A 14.20A 14.40 -1.50 15.90 1680 ---- ---- 14.60A 14.60A 14.90 -1.60 16.50 1685 ---- ---- 15.10A 15.10A 15.40 -1.60 17.00 1690 ---- ---- 15.70A 15.70A 15.90 -1.70 17.60 1695 ---- ---- 16.20A 16.20A 16.50 -1.70 18.20 1 1700 ---- ---- 16.70A 16.70A 17.00 -1.80 18.80 3 1705 ---- ---- 17.30A 17.30A 17.60 -1.90 19.50 1710 ---- ---- 17.90A 17.90A 18.20 -2.00 20.20 1715 ---- ---- 18.50A 18.50A 18.90 -2.00 20.90 1720 ---- ---- 19.10A 19.10A 19.50 -2.10 21.60 1725 ---- ---- 19.80A 19.80A 20.20 -2.10 22.30 25 1730 ---- ---- 20.40A 20.40A 20.90 -2.20 23.10 1735 ---- ---- 21.10A 21.10A 21.60 -2.30 23.90 1740 ---- ---- 21.80A 21.80A 22.30 -2.40 24.70 1745 ---- ---- 22.50A 22.50A 23.10 -2.50 25.60 1750 ---- 26.50B 23.30A 23.30A 23.90 -2.50 26.40 100 1755 ---- ---- 24.10A 24.10A 24.70 -2.70 27.40 1760 ---- ---- 24.90A 24.90A 25.60 -2.70 28.30 1765 ---- ---- 25.70A 25.70A 26.40 -2.90 29.30 1770 ---- ---- 26.60A 26.60A 27.30 -3.00 30.30 1775 ---- 31.40B 27.50A 27.50A 28.30 -3.00 31.30 1 1780 ---- 32.50B 28.40A 28.40A 29.30 -3.10 32.40 1785 ---- 33.60B 29.40A 29.40A 30.30 -3.20 33.50 1790 ---- 34.70B 30.30A 30.30A 31.30 -3.30 34.60 1795 ---- 35.90B 31.30A 31.30A 32.40 -3.40 35.80 1800 ---- 37.20B 32.40A 32.40A 33.50 -3.50 37.00 20 1805 ---- 38.40B 33.50A 33.50A 34.60 -3.70 38.30 1810 ---- 39.70B 34.60A 34.60A 35.80 -3.80 39.60 1815 ---- 41.00B 35.70A 35.70A 37.00 -3.90 40.90 1820 ---- 42.40B 36.90A 36.90A 38.20 -4.10 42.30 1825 ---- 43.80B 38.10A 38.10A 39.50 -4.20 43.70 50 1830 ---- 45.30B 39.40A 39.40A 40.80 -4.40 45.20 1835 ---- 46.80B 40.60A 40.60A 42.20 -4.40 46.60 1840 ---- 48.40B 42.00A 42.00A 43.60 -4.60 48.20 210 1845 ---- 50.00B 43.30A 43.30A 45.10 -4.70 49.80 1850 ---- 51.60B 44.70A 44.70A 46.60 -4.80 51.40 26 1855 ---- 53.30B 46.20A 46.20A 48.10 -5.00 53.10 1860 ---- 55.00B 47.60A 47.60A 49.70 -5.10 54.80 1865 ---- 56.80B 49.20A 49.20A 51.30 -5.20 56.50 1870 ---- 58.60B 50.70A 50.70A 53.00 -5.30 58.30 1875 ---- 60.50B 52.30A 52.30A 54.70 -5.50 60.20 1880 ---- 62.40B 54.00A 54.00A 56.40 -5.70 62.10 1885 ---- 64.40B 55.70A 55.70A 58.20 -5.80 64.00 1890 ---- 66.40B 57.40A 57.40A 60.10 -5.90 66.00 15 1895 ---- 68.40B 59.20A 59.20A 62.00 -6.00 68.00 1900 ---- 70.50B 61.00A 61.00A 63.90 -6.20 70.10 311 310 1905 ---- 72.60B 62.90A 62.90A 65.90 -6.30 72.20 1910 ---- 74.80B 64.80A 64.80A 68.00 -6.40 74.40 1915 ---- 77.10B 66.80A 66.80A 70.00 -6.60 76.60 1920 ---- 79.30B 68.80A 68.80A 72.20 -6.70 78.90 1925 ---- 81.70B 70.80A 70.80A 74.30 -6.90 81.20 1930 ---- 84.00B 72.90A 72.90A 76.50 -7.00 83.50 1 1935 ---- 86.40B 75.10A 75.10A 78.80 -7.10 85.90 1940 ---- 88.90B 77.30A 77.30A 81.10 -7.30 88.40 1945 ---- 91.40B 79.50A 79.50A 83.40 -7.40 90.80 1950 ---- 94.00B 81.80A 81.80A 85.80 -7.60 93.40 1955 ---- 96.50B 84.10A 84.10A 88.30 -7.60 95.90 1960 ---- 99.20B 86.50A 86.50A 90.80 -7.80 98.60 1965 ---- 101.90B 88.90A 88.90A 93.30 -7.90 101.20 1970 ---- 104.60B 91.30A 91.30A 95.80 -8.10 103.90 1 1975 ---- 107.40B 93.80A 93.80A 98.50 -8.20 20 106.70 100 1980 ---- 110.20B 96.40A 96.40A 101.10 -8.40 109.50 1985 ---- 113.10B 99.00A 99.00A 103.80 -8.50 112.30 1990 ---- 116.00B 101.60A 101.60A 106.60 -8.60 115.20 1995 ---- 119.00B 104.30A 104.30A 109.30 -8.80 118.10 2000 ---- 122.00B 107.00A 107.00A 112.20 -8.90 121.10 2005 ---- 125.00B 109.70A 109.70A 115.00 -9.10 124.10 2010 ---- 128.10B 112.60A 112.60A 117.90 -9.20 127.10 2015 ---- 131.20B 115.40A 115.40A 120.90 -9.30 130.20 2020 ---- 134.30B 118.30A 118.30A 123.90 -9.40 133.30 2025 ---- 137.50B 121.20A 121.20A 126.90 -9.50 136.40 2030 ---- 140.80B 124.20A 124.20A 130.00 -9.60 139.60 2035 ---- 144.00B 127.20A 127.20A 133.10 -9.70 142.80 2040 ---- 147.30B 130.30A 130.30A 136.30 -9.80 146.10 2045 ---- 150.70B 133.30A 133.30A 139.40 -10.00 149.40 2050 ---- 154.10B 136.50A 136.50A 142.70 -10.00 152.70 2055 ---- 157.40B 139.60A 139.60A 145.90 -10.20 156.10 2060 ---- 160.90B 142.80A 142.80A 149.20 -10.30 159.50 2065 ---- 164.30B 146.10A 146.10A 152.50 -10.40 162.90 2070 ---- 167.80B 149.40A 149.40A 155.90 -10.50 166.40 2075 ---- 171.40B 152.70A 152.70A 159.30 -10.60 169.90 2 2080 ---- 174.50B 156.00A 156.00A 162.70 -10.70 173.40 2085 ---- 178.10B 159.40A 159.40A 166.20 -10.70 176.90 2090 ---- 181.80B 162.80A 162.80A 169.70 -10.80 180.50 2095 ---- 185.40B 166.30A 166.30A 173.20 -10.90 184.10 2100 ---- 189.20B 169.80A 169.80A 176.80 -11.00 187.80 3 2105 ---- 192.80B 173.30A 173.30A 180.40 -11.10 191.50 2110 ---- 196.60B 176.80A 176.80A 184.00 -11.20 195.20 2115 ---- 200.30B 180.40A 180.40A 187.60 -11.30 198.90 2120 ---- 204.10B 184.00A 184.00A 191.30 -11.40 202.70 2125 ---- 207.90B 187.60A 187.60A 195.00 -11.40 206.40 3 2130 ---- 211.80B 191.30A 191.30A 198.70 -11.50 210.20 2135 ---- 215.70B 195.00A 195.00A 202.50 -11.60 214.10 2140 ---- 219.60B 198.70A 198.70A 206.30 -11.60 217.90 2145 ---- 223.50B 202.40A 202.40A 210.10 -11.70 221.80 2150 ---- 227.50B 206.20A 206.20A 213.90 -11.80 225.70 3 2155 ---- 231.40B 210.00A 210.00A 217.80 -11.80 229.60 2160 ---- 235.40B 213.80A 213.80A 221.60 -12.00 233.60 2165 ---- 239.40B 217.70A 217.70A 225.50 -12.10 237.60 2170 ---- 243.40B 221.50A 221.50A 229.50 -12.10 241.60 2175 ---- 247.50B 225.40A 225.40A 233.40 -12.20 245.60 3 2180 ---- 251.50B 229.30A 229.30A 237.40 -12.20 249.60 2185 ---- 255.60B 233.30A 233.30A 241.40 -12.30 253.70 2190 ---- 259.70B 237.20A 237.20A 245.40 -12.30 257.70 2195 ---- 263.80B 241.20A 241.20A 249.40 -12.40 261.80 2200 ---- 268.00B 245.20A 245.20A 253.40 -12.50 265.90 1 2205 ---- 272.10B 249.20A 249.20A 257.50 -12.60 270.10 2210 ---- 276.30B 253.20A 253.20A 261.60 -12.60 274.20 2215 ---- 280.50B 257.30A 257.30A 265.70 -12.70 278.40 2220 ---- 284.70B 261.40A 261.40A 269.80 -12.80 282.60 2225 ---- 289.00B 265.50A 265.50A 274.00 -12.80 286.80 1 2230 ---- 293.20B 269.60A 269.60A 278.10 -12.90 291.00 2235 ---- 297.50B 273.70A 273.70A 282.30 -12.90 295.20 2240 ---- 301.80B 277.90A 277.90A 286.50 -13.00 299.50 2245 ---- 306.00B 282.00A 282.00A 290.70 -13.00 303.70 2250 ---- 310.40B 286.20A 286.20A 295.00 -13.00 308.00 2255 ---- 314.70B 290.40A 290.40A 299.20 -13.10 312.30 2260 ---- 319.00B 294.60A 294.60A 303.50 -13.10 316.60 1 2265 ---- 323.40B 298.80A 298.80A 307.70 -13.20 320.90 2270 ---- 327.70B 303.10A 303.10A 312.00 -13.30 325.30 2275 ---- 332.10B 307.30A 307.30A 316.30 -13.30 329.60 1 2280 ---- 336.40B 311.60A 311.60A 320.60 -13.40 334.00 2290 ---- 345.20B 320.20A 320.20A 329.30 -13.50 342.80 2300 ---- 354.10B 328.90A 328.90A 338.00 -13.60 351.60 2310 ---- 363.00B 337.60A 337.60A 346.80 -13.60 360.40 2320 ---- 372.00B 346.30A 346.30A 355.60 -13.70 369.30 2325 ---- 376.40B 350.70A 350.70A 360.10 -13.70 373.80 9 2330 ---- 380.90B 355.10A 355.10A 364.50 -13.80 378.30 2340 ---- 389.90B 363.90A 363.90A 373.40 -13.90 387.30 2350 ---- 399.00B 372.80A 372.80A 382.40 -13.90 396.30 18 2360 ---- 408.10B 381.80A 381.80A 391.30 -14.10 405.40 2370 402.80 417.20B 390.70A 390.70A 400.40 -14.10 4 414.50 2375 407.50 421.80B 395.20A 409.10B 404.90 -14.10 4 419.00 21 2380 411.90 426.30B 399.70A 399.70A 409.40 -14.20 5 423.60 2400 ---- 444.60B 417.90A 417.90A 427.70 -14.30 442.00 2425 ---- 467.80B 440.70A 440.70A 450.60 -14.50 465.10 2450 ---- 491.10B 463.80A 490.90B 473.80 -14.60 488.40 2475 ---- 514.50B 487.00A 514.30B 497.10 -14.80 511.90 2500 ---- 538.20B 510.40A 538.00B 520.60 -14.90 535.50 2525 ---- 561.90B 533.90A 561.50B 544.20 -15.00 559.20 2550 ---- 585.90B 557.60A 585.70B 568.00 -15.10 583.10 2575 ---- 609.80B 581.40A 609.60B 591.80 -15.20 607.00 2650 ---- 682.20B 653.40A 682.00B 664.10 -15.50 679.60 3000 ---- 1027.30B 997.30A 1027.00B 1009.90 -16.40 1026.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.70 -.10 1.80 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.30 -.20 2.50 1400 ---- ---- ---- ---- 2.70 -.20 2.90 25 1420 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1425 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1430 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1440 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1450 ---- ---- 4.00A 4.00A 3.70 -.40 4.10 1460 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1470 ---- ---- 4.50A 4.50A 4.20 -.50 4.70 1475 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1480 ---- ---- 4.80A 4.80A 4.50 -.60 5.10 1490 ---- ---- 5.10A 5.10A 4.80 -.60 5.40 1500 ---- ---- 5.40A 5.40A 5.20 -.60 5.80 1510 ---- ---- 5.80A 5.80A 5.50 -.70 6.20 1515 ---- ---- 6.00A 6.00A 5.70 -.70 6.40 1520 ---- ---- 6.20A 6.20A 5.90 -.70 6.60 1525 ---- ---- 6.30A 6.30A 6.10 -.70 6.80 1530 ---- ---- 6.60A 6.60A 6.30 -.80 7.10 1535 ---- ---- 6.80A 6.80A 6.50 -.80 7.30 1540 ---- ---- 7.00A 7.00A 6.70 -.80 7.50 1545 ---- ---- 7.20A 7.20A 7.00 -.80 7.80 1550 ---- ---- 7.40A 7.40A 7.20 -.80 8.00 1555 ---- ---- 7.70A 7.70A 7.40 -.90 8.30 1560 ---- ---- 7.90A 7.90A 7.70 -.80 8.50 1565 ---- ---- 8.20A 8.20A 7.90 -.90 8.80 1570 ---- ---- 8.40A 8.40A 8.20 -.90 9.10 1575 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 1580 ---- ---- 9.00A 9.00A 8.70 -1.00 9.70 1585 ---- ---- 9.20A 9.20A 9.00 -1.00 10.00 1590 ---- ---- 9.50A 9.50A 9.30 -1.00 10.30 1595 ---- ---- 9.80A 9.80A 9.60 -1.10 10.70 1600 ---- ---- 10.10A 10.10A 9.90 -1.10 11.00 1605 ---- ---- 10.50A 10.50A 10.20 -1.10 11.30 1610 ---- ---- 10.80A 10.80A 10.60 -1.10 11.70 1615 ---- ---- 11.10A 11.10A 10.90 -1.20 12.10 1 1620 ---- ---- 11.50A 11.50A 11.30 -1.20 12.50 1625 ---- ---- 11.80A 11.80A 11.60 -1.30 12.90 1630 ---- ---- 12.20A 12.20A 12.00 -1.30 13.30 1635 ---- ---- 12.60A 12.60A 12.40 -1.30 13.70 1640 ---- ---- 13.00A 13.00A 12.80 -1.30 14.10 1645 ---- ---- 13.40A 13.40A 13.20 -1.40 14.60 1650 ---- ---- 13.80A 13.80A 13.70 -1.30 15.00 1655 ---- ---- 14.20A 14.20A 14.10 -1.40 15.50 1 1660 ---- ---- 14.60A 14.60A 14.60 -1.40 16.00 1 1665 ---- ---- 15.10A 15.10A 15.00 -1.50 16.50 1670 ---- ---- 15.60A 15.60A 15.50 -1.50 17.00 1675 ---- ---- 16.00A 16.00A 16.00 -1.60 17.60 1680 ---- ---- 16.50A 16.50A 16.50 -1.60 18.10 1685 ---- ---- 17.10A 17.10A 17.10 -1.60 18.70 1690 ---- ---- 17.60A 17.60A 17.60 -1.70 19.30 1695 ---- ---- 18.10A 18.10A 18.20 -1.70 19.90 1700 ---- ---- 18.70A 18.70A 18.80 -1.80 20.60 1705 ---- ---- 19.30A 19.30A 19.40 -1.90 21.30 1710 ---- ---- 19.90A 19.90A 20.00 -1.90 21.90 1715 ---- ---- 20.50A 20.50A 20.70 -1.90 22.60 1720 ---- ---- 21.10A 21.10A 21.30 -2.10 23.40 1725 ---- ---- 21.80A 21.80A 22.00 -2.10 24.10 1730 ---- ---- 22.50A 22.50A 22.80 -2.10 24.90 1735 ---- ---- 23.20A 23.20A 23.50 -2.20 25.70 1740 ---- ---- 23.90A 23.90A 24.30 -2.30 26.60 1745 ---- ---- 24.70A 24.70A 25.00 -2.40 27.40 1750 ---- ---- 25.40A 25.40A 25.80 -2.50 28.30 1 1755 ---- ---- 26.20A 26.20A 26.70 -2.50 29.20 1760 ---- ---- 27.00A 27.00A 27.50 -2.70 30.20 1765 ---- ---- 27.90A 27.90A 28.40 -2.70 31.10 1770 ---- ---- 28.80A 28.80A 29.30 -2.80 32.10 1775 ---- ---- 29.70A 29.70A 30.30 -2.90 33.20 1780 ---- ---- 30.60A 30.60A 31.30 -2.90 34.20 1785 ---- ---- 31.50A 31.50A 32.30 -3.00 35.30 1790 ---- ---- 32.50A 32.50A 33.30 -3.20 36.50 1795 ---- ---- 33.50A 33.50A 34.40 -3.20 37.60 1800 ---- ---- 34.60A 34.60A 35.40 -3.40 38.80 1805 ---- ---- 35.60A 35.60A 36.60 -3.50 40.10 1810 ---- ---- 36.70A 36.70A 37.70 -3.60 41.30 1815 ---- ---- 37.90A 37.90A 38.90 -3.70 42.60 1820 ---- ---- 39.00A 39.00A 40.20 -3.80 44.00 1825 ---- ---- 40.20A 40.20A 41.40 -3.90 45.30 22 1830 ---- ---- 41.50A 41.50A 42.70 -4.10 46.80 1835 ---- ---- 42.70A 42.70A 44.00 -4.20 48.20 1840 ---- ---- 44.00A 44.00A 45.40 -4.30 49.70 1845 ---- ---- 45.40A 45.40A 46.80 -4.40 51.20 1850 ---- ---- 46.70A 46.70A 48.30 -4.50 52.80 1855 ---- ---- 48.20A 48.20A 49.80 -4.60 54.40 1860 ---- ---- 49.60A 49.60A 51.30 -4.80 56.10 1865 ---- ---- 51.10A 51.10A 52.80 -4.90 57.70 1870 ---- ---- 52.60A 52.60A 54.50 -5.00 59.50 1875 ---- ---- 54.20A 54.20A 56.10 -5.20 61.30 1880 ---- ---- 55.80A 55.80A 57.80 -5.30 63.10 1885 ---- ---- 57.40A 57.40A 59.50 -5.40 64.90 1890 ---- ---- 59.10A 59.10A 61.30 -5.50 66.80 1895 ---- ---- 60.80A 60.80A 63.10 -5.70 68.80 1900 ---- ---- 62.60A 62.60A 65.00 -5.80 70.80 1905 ---- ---- 64.40A 64.40A 66.90 -5.90 72.80 1910 ---- ---- 66.30A 66.30A 68.80 -6.10 74.90 2 1915 ---- ---- 68.20A 68.20A 70.80 -6.20 77.00 1920 ---- ---- 70.10A 70.10A 72.80 -6.30 79.10 1925 ---- ---- 72.10A 72.10A 74.90 -6.40 81.30 1930 ---- ---- 74.10A 74.10A 77.00 -6.60 83.60 1935 ---- ---- 76.20A 76.20A 79.20 -6.70 85.90 1940 ---- ---- 78.30A 78.30A 81.40 -6.80 88.20 1945 ---- ---- 80.40A 80.40A 83.70 -6.90 90.60 1950 ---- ---- 82.60A 82.60A 86.00 -7.00 93.00 1 1955 ---- ---- 84.90A 84.90A 88.30 -7.20 95.50 1960 ---- ---- 87.10A 87.10A 90.70 -7.30 98.00 1965 ---- ---- 89.50A 89.50A 93.10 -7.40 100.50 1970 ---- ---- 91.80A 91.80A 95.60 -7.50 103.10 1975 ---- ---- 94.20A 94.20A 98.10 -7.60 105.70 1980 ---- ---- 96.70A 96.70A 100.70 -7.70 108.40 1985 ---- ---- 99.10A 99.10A 103.30 -7.80 111.10 1990 ---- ---- 101.70A 101.70A 105.90 -8.00 113.90 1 1995 ---- ---- 104.20A 104.20A 108.60 -8.10 116.70 2000 ---- 119.60B 106.90A 106.90A 111.30 -8.20 119.50 2005 ---- 122.50B 109.50A 109.50A 114.10 -8.30 122.40 2010 ---- 125.40B 112.20A 112.20A 116.90 -8.40 125.30 2015 ---- 128.40B 114.90A 114.90A 119.70 -8.50 128.20 2020 ---- 131.40B 117.70A 117.70A 122.60 -8.60 131.20 2025 ---- 134.40B 120.50A 120.50A 125.50 -8.70 134.20 2030 ---- 137.50B 123.40A 123.40A 128.40 -8.90 137.30 2035 ---- 140.70B 126.20A 126.20A 131.40 -9.00 140.40 2040 ---- 143.80B 129.20A 129.20A 134.50 -9.00 143.50 2045 ---- 147.10B 132.10A 132.10A 137.50 -9.20 146.70 2050 ---- 150.30B 135.10A 135.10A 140.60 -9.30 149.90 2055 ---- 153.50B 138.20A 138.20A 143.80 -9.30 153.10 2060 ---- 156.80B 141.30A 141.30A 146.90 -9.40 156.30 2065 ---- 160.20B 144.40A 144.40A 150.10 -9.50 159.60 2070 ---- 163.50B 147.50A 147.50A 153.40 -9.60 163.00 2075 ---- 166.90B 150.70A 150.70A 156.60 -9.70 166.30 2080 ---- 170.30B 153.90A 153.90A 159.90 -9.80 169.70 2085 ---- 173.80B 157.20A 157.20A 163.30 -9.80 173.10 2090 ---- 177.30B 160.50A 160.50A 166.70 -9.90 176.60 2095 ---- 180.80B 163.80A 163.80A 170.10 -10.00 180.10 2100 ---- 184.40B 167.10A 167.10A 173.50 -10.10 183.60 2105 ---- ---- 170.50A 170.50A 176.90 -10.20 187.10 2110 ---- ---- 173.90A 173.90A 180.40 -10.30 190.70 2115 ---- 194.40B 177.40A 177.40A 184.00 -10.30 194.30 2120 ---- 198.00B 180.90A 180.90A 187.50 -10.40 197.90 2125 ---- 201.70B 184.40A 184.40A 191.10 -10.50 201.60 2130 ---- 205.50B 187.90A 205.30B 194.70 -10.50 205.20 2135 ---- 209.20B 191.50A 209.00B 198.30 -10.60 208.90 2140 ---- 213.00B 195.00A 212.80B 202.00 -10.70 212.70 2145 ---- 216.80B 198.70A 216.60B 205.60 -10.80 216.40 2150 ---- 220.70B 202.30A 202.30A 209.40 -10.80 220.20 2155 ---- 224.40B 206.00A 224.10B 213.10 -10.90 224.00 2160 ---- 228.30B 209.70A 228.10B 216.80 -11.00 227.80 2165 ---- 232.20B 213.40A 232.00B 220.60 -11.10 231.70 2170 ---- 236.10B 217.10A 235.90B 224.40 -11.10 235.50 2175 ---- 240.00B 220.90A 239.70B 228.20 -11.20 239.40 2180 ---- 244.00B 224.70A 243.80B 232.10 -11.20 243.30 2185 ---- 248.00B 228.50A 247.80B 236.00 -11.20 247.20 2190 ---- 251.90B 232.40A 251.60B 239.90 -11.30 251.20 2195 ---- 255.90B 236.20A 255.70B 243.80 -11.40 255.20 2200 ---- 260.00B 240.10A 259.80B 247.70 -11.50 259.20 2205 ---- 264.00B 244.00A 263.80B 251.70 -11.50 263.20 2210 ---- 268.00B 247.90A 267.80B 255.60 -11.60 267.20 2215 ---- 272.10B 251.90A 271.90B 259.60 -11.60 271.20 2220 ---- 276.10B 255.80A 275.80B 263.60 -11.70 275.30 2225 ---- 280.30B 259.80A 280.10B 267.70 -11.70 279.40 2230 ---- 284.40B 263.80A 284.20B 271.70 -11.80 283.50 2235 ---- 288.50B 267.80A 288.30B 275.80 -11.80 287.60 2240 ---- 292.70B 271.90A 292.50B 279.90 -11.80 291.70 2245 ---- 296.90B 275.90A 296.50B 284.00 -11.90 295.90 2250 ---- 301.10B 280.00A 300.90B 288.10 -11.90 300.00 2255 ---- 305.30B 284.10A 305.10B 292.20 -12.00 304.20 2260 ---- 309.50B 288.20A 309.30B 296.30 -12.10 308.40 2265 ---- 313.80B 292.30A 313.60B 300.50 -12.10 312.60 2270 ---- 318.10B 296.50A 317.90B 304.70 -12.10 316.80 2275 ---- 322.30B 300.60A 322.10B 308.90 -12.20 321.10 7 7 2280 ---- 326.60B 304.80A 326.40B 313.10 -12.20 325.30 2285 ---- 330.90B 309.00A 330.70B 317.30 -12.30 329.60 2290 ---- 335.30B 313.20A 335.10B 321.60 -12.30 333.90 2300 ---- 344.00B 321.60A 343.80B 330.10 -12.40 342.50 1 2310 ---- 352.60B 330.10A 352.10B 338.60 -12.50 351.10 2320 ---- 361.30B 338.60A 361.10B 347.30 -12.50 359.80 2325 ---- 365.70B 342.90A 365.50B 351.60 -12.60 364.20 2330 ---- 370.10B 347.20A 369.90B 355.90 -12.70 368.60 2340 ---- 379.00B 355.90A 378.80B 364.60 -12.80 377.40 2350 ---- 387.90B 364.60A 387.70B 373.40 -12.80 386.20 2360 ---- 396.80B 373.30A 396.60B 382.20 -12.90 395.10 2370 ---- 405.80B 382.10A 405.60B 391.10 -12.90 404.00 2375 ---- 410.30B 386.50A 410.10B 395.50 -13.00 408.50 2380 ---- 414.80B 391.00A 414.60B 399.90 -13.10 413.00 2400 ---- 432.90B 408.70A 432.70B 417.80 -13.20 431.00 2425 ---- 455.60B 431.20A 455.40B 440.40 -13.30 453.70 2450 ---- 478.30B 453.80A 478.00B 463.20 -13.40 476.60 2475 ---- 501.40B 476.70A 501.10B 486.10 -13.60 499.70 2500 519.20 524.80B 499.70A 520.80B 509.30 -13.70 1 523.00 2525 ---- 548.00B 522.90A 547.70B 532.50 -13.90 546.40 2550 ---- 571.60B 546.20A 571.30B 556.00 -14.00 570.00 2575 ---- 595.20B 569.70A 594.90B 579.50 -14.10 593.60 2800 ---- 812.70B 785.60A 812.40B 796.10 -15.10 811.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 5 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 +.10 .50 4 1075 ---- ---- ---- ---- .60 UNCH .60 1080 ---- ---- ---- ---- .60 UNCH .60 1090 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .70 UNCH .70 2 1110 ---- ---- ---- ---- .70 UNCH .70 1120 .90 .90 .90 .90 .70 -.10 19 .80 1125 ---- ---- ---- ---- .80 UNCH .80 1130 ---- ---- ---- ---- .80 UNCH .80 1140 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- .80 -.10 .90 1160 ---- 1.00B ---- 1.00B .90 UNCH .90 1170 ---- ---- ---- ---- .90 -.10 1.00 1175 ---- ---- ---- ---- .90 -.10 1.00 1180 ---- ---- ---- ---- 1.00 UNCH 1.00 1185 ---- ---- ---- ---- 1.00 -.10 1.10 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.00 -.10 1.10 2 1205 ---- ---- ---- ---- 1.10 -.10 1.20 1210 ---- ---- ---- ---- 1.10 -.10 1.20 1215 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.20 -.10 1.30 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1245 ---- ---- ---- ---- 1.30 -.20 1.50 1250 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 152 1255 ---- ---- ---- ---- 1.40 -.10 1.50 1260 ---- ---- ---- ---- 1.50 -.10 1.60 1265 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1280 ---- ---- ---- ---- 1.70 -.10 1.80 1285 ---- ---- ---- ---- 1.70 -.10 1.80 1290 ---- ---- ---- ---- 1.80 -.10 1.90 1295 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 1.90 -.10 2.00 101 1305 ---- ---- ---- ---- 2.00 UNCH 2.00 1310 ---- ---- ---- ---- 2.00 -.10 2.10 1315 ---- ---- ---- ---- 2.10 -.10 2.20 1320 ---- ---- ---- ---- 2.20 UNCH 2.20 1325 ---- ---- ---- ---- 2.20 -.10 2.30 701 1330 ---- ---- ---- ---- 2.30 -.10 2.40 1335 ---- ---- ---- ---- 2.40 UNCH 2.40 1340 ---- ---- ---- ---- 2.50 UNCH 2.50 1345 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- ---- ---- 2.60 -.10 2.70 2 1355 ---- ---- ---- ---- 2.70 -.10 2.80 1360 ---- ---- ---- ---- 2.80 -.10 2.90 1365 ---- ---- ---- ---- 2.90 -.10 3.00 1370 ---- ---- ---- ---- 2.90 -.20 3.10 1375 ---- ---- ---- ---- 3.00 -.20 3.20 1380 ---- ---- ---- ---- 3.10 -.20 3.30 1385 ---- ---- ---- ---- 3.20 -.20 3.40 1390 ---- ---- ---- ---- 3.30 -.20 3.50 1395 ---- ---- ---- ---- 3.40 -.20 3.60 1400 ---- ---- ---- ---- 3.50 -.30 3.80 84 1405 ---- ---- ---- ---- 3.60 -.30 3.90 1410 ---- ---- ---- ---- 3.70 -.30 4.00 1415 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1420 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1425 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1430 ---- ---- 4.50A 4.50A 4.20 -.40 4.60 1435 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1440 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1445 ---- ---- 4.90A 4.90A 4.60 -.50 5.10 1450 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 157 1455 ---- ---- 5.20A 5.20A 4.90 -.50 5.40 1460 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1465 ---- ---- 5.50A 5.50A 5.20 -.60 5.80 1470 ---- ---- 5.70A 5.70A 5.40 -.60 6.00 1475 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1480 ---- ---- 6.00A 6.00A 5.70 -.70 6.40 1485 ---- ---- 6.20A 6.20A 5.90 -.70 6.60 1490 ---- ---- 6.40A 6.40A 6.10 -.70 6.80 1495 ---- ---- 6.60A 6.60A 6.30 -.70 7.00 1500 ---- ---- 6.80A 6.80A 6.50 -.70 7.20 381 1505 ---- ---- 7.00A 7.00A 6.70 -.70 7.40 1510 ---- ---- 7.20A 7.20A 6.90 -.80 7.70 2 1515 ---- ---- 7.40A 7.40A 7.10 -.80 7.90 1520 ---- ---- 7.60A 7.60A 7.30 -.90 8.20 1525 ---- ---- 7.80A 7.80A 7.50 -.90 8.40 1530 ---- ---- 8.10A 8.10A 7.80 -.90 8.70 1535 ---- ---- 8.30A 8.30A 8.00 -.90 8.90 1540 ---- ---- 8.60A 8.60A 8.20 -1.00 9.20 1545 ---- ---- 8.90A 8.90A 8.50 -1.00 9.50 1550 ---- ---- 9.20A 9.20A 8.80 -1.00 9.80 769 1555 ---- ---- 9.40A 9.40A 9.00 -1.10 10.10 1560 ---- ---- 9.70A 9.70A 9.30 -1.10 10.40 1565 ---- ---- 10.00A 10.00A 9.60 -1.10 10.70 1570 ---- ---- 10.30A 10.30A 9.90 -1.10 11.00 1575 ---- ---- 10.60A 10.60A 10.20 -1.20 11.40 1 1580 ---- ---- 10.90A 10.90A 10.60 -1.10 11.70 1 1585 ---- ---- 11.20A 11.20A 10.90 -1.10 12.00 1590 ---- ---- 11.50A 11.50A 11.20 -1.20 12.40 1595 ---- ---- 11.90A 11.90A 11.60 -1.20 12.80 1600 ---- ---- 12.20A 12.20A 12.00 -1.20 13.20 653 1605 ---- ---- 12.60A 12.60A 12.30 -1.30 13.60 1610 ---- ---- 13.00A 13.00A 12.70 -1.30 14.00 1615 ---- ---- 13.30A 13.30A 13.10 -1.30 14.40 1620 ---- ---- 13.70A 13.70A 13.50 -1.30 14.80 1625 ---- ---- 14.10A 14.10A 14.00 -1.30 15.30 10 1630 ---- ---- 14.60A 14.60A 14.40 -1.30 15.70 1635 ---- ---- 15.00A 15.00A 14.80 -1.40 16.20 1640 ---- ---- 15.40A 15.40A 15.30 -1.40 16.70 1645 ---- ---- 15.90A 15.90A 15.80 -1.40 17.20 1650 ---- ---- 16.40A 16.40A 16.30 -1.40 17.70 200 1655 ---- ---- 16.80A 16.80A 16.80 -1.40 18.20 1660 ---- ---- 17.30A 17.30A 17.30 -1.50 18.80 1665 ---- ---- 17.90A 17.90A 17.80 -1.50 19.30 1670 ---- ---- 18.40A 18.40A 18.40 -1.50 19.90 1675 ---- ---- 18.90A 18.90A 18.90 -1.60 20.50 1 1680 ---- ---- 19.50A 19.50A 19.50 -1.70 21.20 1685 ---- ---- 20.10A 20.10A 20.10 -1.70 21.80 1690 ---- ---- 20.70A 20.70A 20.80 -1.70 22.50 1695 ---- ---- 21.30A 21.30A 21.40 -1.80 23.20 1700 21.00 21.00 21.00 21.10B 22.10 -1.80 2 23.90 1610 1705 ---- ---- 22.60A 22.60A 22.70 -1.90 24.60 1710 ---- ---- 23.20A 23.20A 23.40 -2.00 25.40 1715 ---- ---- 23.90A 23.90A 24.20 -2.00 26.20 1720 ---- ---- 24.60A 24.60A 24.90 -2.10 27.00 1725 ---- ---- 25.40A 25.40A 25.70 -2.10 27.80 26 1730 ---- ---- 26.10A 26.10A 26.40 -2.30 28.70 1735 ---- ---- 26.90A 26.90A 27.20 -2.40 29.60 1740 ---- ---- 27.70A 27.70A 28.10 -2.40 30.50 6 1745 ---- ---- 28.50A 28.50A 28.90 -2.50 31.40 1750 ---- ---- 29.40A 29.40A 29.80 -2.60 32.40 390 1755 ---- ---- 30.20A 30.20A 30.70 -2.70 33.40 1760 ---- ---- 31.10A 31.10A 31.70 -2.70 34.40 1765 ---- ---- 32.10A 32.10A 32.60 -2.90 35.50 1770 ---- ---- 33.00A 33.00A 33.60 -3.00 36.60 1775 ---- ---- 34.00A 34.00A 34.60 -3.10 37.70 49 1780 ---- ---- 35.00A 35.00A 35.70 -3.10 38.80 1785 ---- ---- 36.00A 36.00A 36.80 -3.20 40.00 1790 ---- ---- 37.10A 37.10A 37.90 -3.30 41.20 1795 ---- ---- 38.20A 38.20A 39.00 -3.50 42.50 1800 ---- ---- 39.30A 39.30A 40.20 -3.60 250 43.80 79 1805 ---- ---- 40.40A 40.40A 41.40 -3.70 45.10 1810 ---- ---- 41.60A 41.60A 42.60 -3.80 46.40 1815 ---- ---- 42.80A 42.80A 43.90 -3.90 47.80 1820 ---- ---- 44.10A 44.10A 45.20 -4.00 49.20 1825 ---- ---- 45.40A 45.40A 46.50 -4.20 50.70 28 29 1830 ---- ---- 46.70A 46.70A 47.90 -4.30 52.20 1835 53.90 53.90 48.00A 48.00A 49.30 -4.40 1 53.70 2 1840 ---- ---- 49.40A 49.40A 50.80 -4.50 55.30 1 1845 ---- ---- 50.80A 50.80A 52.30 -4.60 56.90 1850 ---- ---- 52.30A 52.30A 53.80 -4.70 58.50 381 1855 ---- ---- 53.80A 53.80A 55.30 -4.90 60.20 1860 ---- ---- 55.30A 55.30A 56.90 -5.00 61.90 75 1865 ---- ---- 56.80A 56.80A 58.60 -5.10 63.70 1870 ---- ---- 58.40A 58.40A 60.30 -5.10 65.40 100 1875 ---- ---- 60.10A 60.10A 62.00 -5.30 67.30 320 1880 ---- ---- 61.70A 61.70A 63.70 -5.50 69.20 130 1885 ---- ---- 63.50A 63.50A 65.50 -5.60 71.10 1890 ---- ---- 65.20A 65.20A 67.40 -5.60 73.00 1895 ---- ---- 67.00A 67.00A 69.30 -5.70 75.00 1900 ---- ---- 68.80A 68.80A 71.20 -5.90 77.10 1 88 1905 ---- ---- 70.70A 70.70A 73.10 -6.00 79.10 10 1910 ---- ---- 72.60A 72.60A 75.20 -6.10 81.30 1915 ---- ---- 74.60A 74.60A 77.20 -6.20 83.40 1920 ---- ---- 76.60A 76.60A 79.30 -6.30 85.60 1 1925 ---- ---- 78.60A 78.60A 81.40 -6.50 87.90 1930 ---- ---- 80.70A 80.70A 83.60 -6.60 90.20 1935 ---- ---- 82.80A 82.80A 85.80 -6.70 92.50 1940 ---- ---- 85.00A 85.00A 88.10 -6.80 94.90 1945 ---- ---- 87.20A 87.20A 90.30 -7.00 97.30 1950 ---- ---- 89.40A 89.40A 92.70 -7.00 99.70 40 1955 ---- ---- 91.70A 91.70A 95.10 -7.10 102.20 1960 ---- ---- 94.00A 94.00A 97.50 -7.20 104.70 1965 ---- ---- 96.30A 96.30A 99.90 -7.40 107.30 1970 ---- ---- 98.70A 98.70A 102.40 -7.50 109.90 1975 ---- ---- 101.20A 101.20A 105.00 -7.60 112.60 160 1980 ---- ---- 103.60A 103.60A 107.50 -7.70 115.20 1985 ---- ---- 106.10A 106.10A 110.20 -7.70 117.90 1990 ---- ---- 108.70A 108.70A 112.80 -7.90 120.70 1995 ---- ---- 111.30A 111.30A 115.50 -8.00 123.50 2000 ---- ---- 113.90A 113.90A 118.20 -8.10 126.30 10 2005 ---- ---- 116.60A 116.60A 121.00 -8.20 129.20 2010 ---- ---- 119.30A 119.30A 123.80 -8.30 132.10 2015 121.90 121.90 121.90 121.90 126.70 -8.30 1 135.00 2020 ---- ---- 124.80A 124.80A 129.50 -8.50 138.00 2025 ---- ---- 127.60A 127.60A 132.50 -8.50 141.00 2030 ---- ---- 130.50A 130.50A 135.40 -8.60 144.00 2035 ---- ---- 133.40A 133.40A 138.40 -8.70 147.10 2040 ---- ---- 136.30A 136.30A 141.40 -8.80 150.20 2045 ---- ---- 139.30A 139.30A 144.50 -8.80 153.30 2050 ---- ---- 142.30A 142.30A 147.60 -8.90 156.50 84 2055 ---- ---- 145.30A 145.30A 150.70 -9.00 159.70 2060 ---- ---- 148.40A 148.40A 153.90 -9.00 162.90 2065 ---- ---- 151.50A 151.50A 157.10 -9.10 166.20 2070 ---- ---- 154.60A 154.60A 160.30 -9.20 169.50 2075 ---- ---- 157.80A 157.80A 163.60 -9.20 172.80 2080 ---- ---- 161.00A 161.00A 166.80 -9.40 176.20 2085 ---- ---- 164.30A 164.30A 170.20 -9.40 179.60 2090 ---- ---- 167.50A 167.50A 173.50 -9.50 183.00 2095 ---- ---- 170.80A 170.80A 176.90 -9.50 186.40 2100 ---- 190.00B 174.20A 174.20A 180.30 -9.60 62 189.90 5 62 2105 ---- 193.50B 177.50A 177.50A 183.70 -9.70 193.40 2110 ---- 197.10B 180.90A 180.90A 187.20 -9.80 197.00 2115 ---- 200.60B 184.40A 184.40A 190.70 -9.80 200.50 2120 ---- ---- 187.80A 187.80A 194.20 -9.90 204.10 2125 ---- ---- 191.30A 191.30A 197.70 -10.10 207.80 2130 ---- ---- 194.80A 194.80A 201.30 -10.10 211.40 2135 ---- ---- 198.30A 198.30A 204.90 -10.20 215.10 2140 ---- ---- 201.90A 201.90A 208.50 -10.30 218.80 2145 ---- ---- 205.50A 205.50A 212.20 -10.30 222.50 2150 ---- ---- 209.10A 209.10A 215.90 -10.40 226.30 2155 ---- ---- 212.70A 212.70A 219.50 -10.50 230.00 2160 ---- ---- 216.40A 216.40A 223.30 -10.50 233.80 2165 ---- ---- 220.10A 220.10A 227.00 -10.70 237.70 2170 ---- ---- 223.80A 223.80A 230.80 -10.70 241.50 2175 ---- ---- 227.50A 227.50A 234.60 -10.80 245.40 2180 ---- ---- 231.30A 231.30A 238.40 -10.80 249.20 2185 ---- ---- 235.00A 235.00A 242.20 -10.90 253.10 2190 ---- ---- 238.80A 238.80A 246.00 -11.10 257.10 2195 ---- ---- 242.70A 242.70A 249.90 -11.10 261.00 2200 ---- ---- 246.50A 246.50A 253.80 -11.20 265.00 2205 ---- ---- 250.40A 250.40A 257.70 -11.20 268.90 2210 ---- ---- 254.30A 254.30A 261.60 -11.30 272.90 2215 ---- ---- 258.20A 258.20A 265.60 -11.30 276.90 2220 ---- ---- 262.10A 262.10A 269.50 -11.50 281.00 2225 ---- ---- 266.00A 266.00A 273.50 -11.50 285.00 2230 ---- ---- 270.00A 270.00A 277.50 -11.60 289.10 2235 ---- ---- 274.00A 274.00A 281.50 -11.60 293.10 2240 ---- ---- 277.90A 277.90A 285.50 -11.70 297.20 2245 ---- ---- 282.00A 282.00A 289.60 -11.70 301.30 2250 ---- ---- 286.00A 286.00A 293.60 -11.90 305.50 2255 ---- ---- 290.00A 290.00A 297.70 -11.90 309.60 2260 ---- ---- 294.10A 294.10A 301.80 -11.90 313.70 2265 ---- ---- 298.20A 298.20A 305.90 -12.00 317.90 2270 ---- ---- 302.30A 302.30A 310.10 -12.00 322.10 2275 ---- ---- 306.40A 306.40A 314.20 -12.10 326.30 2280 ---- ---- 310.50A 310.50A 318.40 -12.10 330.50 2285 ---- ---- 314.60A 314.60A 322.60 -12.10 334.70 2290 ---- ---- 318.80A 318.80A 326.80 -12.10 338.90 2295 ---- ---- 322.90A 322.90A 331.00 -12.20 343.20 2300 ---- ---- 327.10A 327.10A 335.20 -12.20 347.40 2305 ---- ---- 331.30A 331.30A 339.40 -12.30 351.70 2310 ---- ---- 335.50A 335.50A 343.70 -12.30 356.00 2315 ---- ---- 339.70A 339.70A 347.90 -12.40 360.30 2320 ---- ---- 344.00A 344.00A 352.20 -12.40 364.60 2325 ---- ---- 348.20A 348.20A 356.50 -12.40 368.90 2330 ---- ---- 352.50A 352.50A 360.80 -12.50 373.30 2335 ---- 377.70B 356.80A 356.80A 365.10 -12.50 377.60 2340 ---- ---- 361.00A 361.00A 369.40 -12.60 382.00 2345 ---- 386.40B 365.30A 365.30A 373.70 -12.60 386.30 2350 ---- 390.90B 369.60A 369.60A 378.10 -12.60 390.70 2360 ---- 399.60B 378.30A 378.30A 386.80 -12.70 399.50 2370 ---- 408.50B 387.00A 387.00A 395.50 -12.80 408.30 2375 ---- 413.00B 391.30A 391.30A 399.90 -12.80 412.70 2380 ---- 417.40B 395.70A 395.70A 404.30 -12.90 417.20 2390 ---- 426.40B 404.50A 404.50A 413.20 -12.90 426.10 2400 ---- 435.50B 413.30A 435.20B 422.00 -13.00 435.00 2410 ---- 444.30B 422.20A 422.20A 431.00 -13.00 444.00 2420 ---- 453.40B 431.00A 431.00A 439.90 -13.10 453.00 2425 ---- 457.90B 435.50A 457.90B 444.40 -13.10 457.50 2430 ---- 462.50B 440.00A 462.50B 448.90 -13.10 462.00 2440 ---- 471.60B 448.90A 471.60B 457.90 -13.20 471.10 2450 ---- 480.80B 457.90A 480.70B 466.90 -13.30 480.20 2475 ---- 503.70B 480.50A 480.50A 489.70 -13.40 503.10 2490 ---- 517.50B 494.20A 494.20A 503.40 -13.50 516.90 2500 ---- 526.80B 503.30A 503.30A 512.60 -13.50 526.10 2525 ---- 550.00B 526.30A 526.30A 535.60 -13.70 549.30 2550 ---- 573.40B 549.40A 549.40A 558.90 -13.80 572.70 2575 ---- 596.90B 572.70A 572.70A 582.20 -13.90 596.10 2600 ---- 620.60B 596.10A 596.10A 605.70 -14.00 619.70 2625 ---- 644.30B 619.60A 619.60A 629.30 -14.20 643.50 2650 ---- 668.20B 643.30A 643.30A 653.00 -14.30 667.30 2700 ---- 716.10B 690.90A 690.90A 700.80 -14.40 715.20 2750 ---- 764.40B 738.80A 738.80A 748.90 -14.70 763.60 2800 ---- 813.00B 787.10A 787.10A 797.30 -14.90 812.20 3000 ---- ---- 982.80A 982.80A 993.90 -15.60 1009.50 3200 ---- ---- 1181.20A 1181.20A 1193.60 -15.80 1209.40 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 +.10 .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 -.20 2.00 1275 ---- ---- ---- ---- 2.10 -.20 2.30 1300 ---- ---- ---- ---- 2.40 -.30 2.70 1325 ---- ---- ---- ---- 2.90 -.30 3.20 1350 ---- ---- ---- ---- 3.30 -.40 3.70 1375 ---- ---- ---- ---- 3.90 -.40 4.30 1400 ---- ---- ---- ---- 4.50 -.50 5.00 1425 ---- ---- ---- ---- 5.20 -.60 5.80 1430 ---- ---- ---- ---- 5.40 -.50 5.90 1440 ---- ---- ---- ---- 5.70 -.60 6.30 1450 ---- ---- ---- ---- 6.00 -.70 6.70 1460 ---- ---- ---- ---- 6.40 -.60 7.00 1470 ---- ---- ---- ---- 6.80 -.60 7.40 1475 ---- ---- ---- ---- 6.90 -.80 7.70 1480 ---- ---- ---- ---- 7.10 -.80 7.90 1490 ---- ---- ---- ---- 7.60 -.70 8.30 1500 ---- ---- ---- ---- 8.00 -.80 8.80 1510 ---- ---- ---- ---- 8.40 -.90 9.30 1520 ---- ---- ---- ---- 8.90 -.90 9.80 1525 ---- ---- ---- ---- 9.20 -.90 10.10 1530 ---- ---- ---- ---- 9.40 -1.00 10.40 1535 ---- ---- ---- ---- 9.70 -1.00 10.70 1540 ---- ---- ---- ---- 10.00 -.90 10.90 1545 ---- ---- ---- ---- 10.20 -1.00 11.20 1550 ---- ---- ---- ---- 10.50 -1.10 11.60 1555 ---- ---- ---- ---- 10.80 -1.10 11.90 1560 ---- ---- ---- ---- 11.10 -1.10 12.20 1565 ---- ---- ---- ---- 11.40 -1.10 12.50 1570 ---- ---- ---- ---- 11.70 -1.20 12.90 1575 ---- ---- ---- ---- 12.00 -1.20 13.20 1580 ---- ---- ---- ---- 12.40 -1.20 13.60 1585 ---- ---- ---- ---- 12.70 -1.30 14.00 1590 ---- ---- ---- ---- 13.10 -1.20 14.30 1595 ---- ---- ---- ---- 13.40 -1.30 14.70 1600 ---- ---- ---- ---- 13.80 -1.30 15.10 1605 ---- ---- ---- ---- 14.20 -1.40 15.60 1610 ---- ---- ---- ---- 14.60 -1.40 16.00 1615 ---- ---- ---- ---- 15.00 -1.40 16.40 1620 ---- ---- ---- ---- 15.40 -1.50 16.90 1625 ---- ---- ---- ---- 15.80 -1.50 17.30 1630 ---- ---- ---- ---- 16.20 -1.60 17.80 1635 ---- ---- ---- ---- 16.70 -1.60 18.30 1640 ---- ---- ---- ---- 17.20 -1.60 18.80 1645 ---- ---- ---- ---- 17.60 -1.70 19.30 1650 ---- ---- ---- ---- 18.10 -1.70 19.80 1655 ---- ---- ---- ---- 18.60 -1.80 20.40 1660 ---- ---- ---- ---- 19.10 -1.80 20.90 1665 ---- ---- ---- ---- 19.70 -1.80 21.50 1670 ---- ---- ---- ---- 20.20 -1.90 22.10 1675 ---- ---- ---- ---- 20.80 -1.90 22.70 1680 ---- ---- ---- ---- 21.30 -2.00 23.30 1685 ---- ---- ---- ---- 21.90 -2.10 24.00 1690 ---- ---- ---- ---- 22.50 -2.10 24.60 1695 ---- ---- ---- ---- 23.20 -2.10 25.30 1700 ---- ---- ---- ---- 23.80 -2.20 26.00 1705 ---- ---- ---- ---- 24.50 -2.20 26.70 1710 ---- ---- ---- ---- 25.20 -2.30 27.50 1715 ---- ---- ---- ---- 25.90 -2.30 28.20 1720 ---- ---- ---- ---- 26.60 -2.40 29.00 1725 ---- ---- ---- ---- 27.40 -2.40 29.80 1730 ---- ---- ---- ---- 28.10 -2.50 30.60 1735 ---- ---- ---- ---- 28.90 -2.60 31.50 1740 ---- ---- ---- ---- 29.70 -2.60 32.30 1745 ---- ---- ---- ---- 30.60 -2.60 33.20 1750 ---- ---- ---- ---- 31.40 -2.80 34.20 1755 ---- ---- ---- ---- 32.30 -2.80 35.10 1760 ---- ---- ---- ---- 33.20 -2.90 36.10 1765 ---- ---- ---- ---- 34.20 -2.90 37.10 1770 ---- ---- ---- ---- 35.10 -3.00 38.10 1775 ---- ---- ---- ---- 36.10 -3.10 39.20 1780 ---- ---- ---- ---- 37.10 -3.20 40.30 1785 ---- ---- ---- ---- 38.20 -3.20 41.40 1790 ---- ---- ---- ---- 39.30 -3.30 42.60 1795 ---- ---- ---- ---- 40.40 -3.30 43.70 1800 ---- ---- ---- ---- 41.50 -3.50 45.00 1805 ---- ---- ---- ---- 42.70 -3.50 46.20 1810 ---- ---- ---- ---- 43.90 -3.60 47.50 1815 ---- ---- ---- ---- 45.10 -3.70 48.80 1820 ---- ---- ---- ---- 46.40 -3.80 50.20 1825 ---- ---- ---- ---- 47.70 -3.90 51.60 1830 ---- ---- ---- ---- 49.10 -3.90 53.00 1835 ---- ---- ---- ---- 50.50 -3.90 54.40 1840 ---- ---- ---- ---- 51.90 -4.10 56.00 1845 ---- ---- ---- ---- 53.30 -4.20 57.50 1850 ---- ---- ---- ---- 54.80 -4.30 59.10 1855 ---- ---- ---- ---- 56.40 -4.30 60.70 1860 ---- ---- ---- ---- 57.90 -4.40 62.30 1865 ---- ---- ---- ---- 59.50 -4.50 64.00 1870 ---- ---- ---- ---- 61.20 -4.60 65.80 1875 ---- ---- ---- ---- 62.90 -4.60 67.50 1880 ---- ---- ---- ---- 64.60 -4.70 69.30 1885 ---- ---- ---- ---- 66.30 -4.90 71.20 1890 ---- ---- ---- ---- 68.10 -5.00 73.10 1895 ---- ---- ---- ---- 70.00 -5.00 75.00 1900 ---- ---- ---- ---- 71.80 -5.20 77.00 1905 ---- ---- ---- ---- 73.80 -5.20 79.00 1910 ---- ---- ---- ---- 75.70 -5.30 81.00 1915 ---- ---- ---- ---- 77.70 -5.40 83.10 1920 ---- ---- ---- ---- 79.70 -5.50 85.20 1925 ---- ---- ---- ---- 81.80 -5.60 87.40 1930 ---- ---- ---- ---- 83.90 -5.70 89.60 1935 ---- ---- ---- ---- 86.00 -5.80 91.80 1940 ---- ---- ---- ---- 88.20 -5.90 94.10 1945 ---- ---- ---- ---- 90.40 -6.00 96.40 1950 ---- ---- ---- ---- 92.70 -6.00 98.70 1955 ---- ---- ---- ---- 95.00 -6.10 101.10 1960 ---- ---- ---- ---- 97.30 -6.20 103.50 1965 ---- ---- ---- ---- 99.70 -6.30 106.00 1970 ---- ---- ---- ---- 102.10 -6.40 108.50 1975 ---- ---- ---- ---- 104.50 -6.50 111.00 1980 ---- ---- ---- ---- 107.00 -6.60 113.60 1985 ---- ---- ---- ---- 109.50 -6.70 116.20 1990 ---- ---- ---- ---- 112.00 -6.80 118.80 1995 ---- ---- ---- ---- 114.60 -6.90 121.50 2000 ---- ---- ---- ---- 117.20 -7.00 124.20 2005 ---- ---- ---- ---- 119.90 -7.00 126.90 2010 ---- ---- ---- ---- 122.60 -7.10 129.70 2015 ---- ---- ---- ---- 125.30 -7.20 132.50 2020 ---- ---- ---- ---- 128.00 -7.30 135.30 2025 ---- ---- ---- ---- 130.80 -7.40 138.20 2030 ---- ---- ---- ---- 133.60 -7.50 141.10 2035 ---- ---- ---- ---- 136.50 -7.60 144.10 2040 ---- ---- ---- ---- 139.30 -7.70 147.00 2045 ---- ---- ---- ---- 142.20 -7.80 150.00 2050 ---- ---- ---- ---- 145.20 -7.80 153.00 2055 ---- ---- ---- ---- 148.20 -7.90 156.10 2060 ---- ---- ---- ---- 151.20 -8.00 159.20 2065 ---- ---- ---- ---- 154.20 -8.10 162.30 2070 ---- ---- ---- ---- 157.30 -8.20 165.50 2075 ---- ---- ---- ---- 160.40 -8.20 168.60 2080 ---- ---- ---- ---- 163.50 -8.40 171.90 2085 ---- ---- ---- ---- 166.60 -8.50 175.10 2090 ---- ---- ---- ---- 169.80 -8.60 178.40 2095 ---- ---- ---- ---- 173.00 -8.70 181.70 2100 ---- ---- ---- ---- 176.30 -8.70 185.00 2105 ---- ---- ---- ---- 179.60 -8.80 188.40 2110 ---- ---- ---- ---- 182.90 -8.80 191.70 2115 ---- ---- ---- ---- 186.20 -9.00 195.20 2120 ---- ---- ---- ---- 189.60 -9.00 198.60 2125 ---- ---- ---- ---- 193.00 -9.10 202.10 2130 ---- ---- ---- ---- 196.40 -9.20 205.60 2135 ---- ---- ---- ---- 199.90 -9.20 209.10 2140 ---- ---- ---- ---- 203.40 -9.30 212.70 2145 ---- ---- ---- ---- 206.90 -9.40 216.30 2150 ---- ---- ---- ---- 210.40 -9.50 219.90 2155 ---- ---- ---- ---- 214.00 -9.50 223.50 2160 ---- ---- ---- ---- 217.60 -9.60 227.20 2165 ---- ---- ---- ---- 221.20 -9.70 230.90 2170 ---- ---- ---- ---- 224.80 -9.80 234.60 2175 ---- ---- ---- ---- 228.50 -9.80 238.30 2180 ---- ---- ---- ---- 232.20 -9.90 242.10 2185 ---- ---- ---- ---- 236.00 -9.90 245.90 2190 ---- ---- ---- ---- 239.70 -10.00 249.70 2195 ---- ---- ---- ---- 243.50 -10.10 253.60 2200 ---- ---- ---- ---- 247.30 -10.10 257.40 2205 ---- ---- ---- ---- 251.10 -10.20 261.30 2210 ---- ---- ---- ---- 254.90 -10.30 265.20 2215 ---- ---- ---- ---- 258.80 -10.30 269.10 2220 ---- ---- ---- ---- 262.60 -10.50 273.10 2225 ---- ---- ---- ---- 266.50 -10.50 277.00 2230 ---- ---- ---- ---- 270.40 -10.60 281.00 2240 ---- ---- ---- ---- 278.30 -10.70 289.00 2250 ---- ---- ---- ---- 286.20 -10.80 297.00 2260 ---- ---- ---- ---- 294.20 -10.90 305.10 2270 ---- ---- ---- ---- 302.30 -11.00 313.30 2275 ---- ---- ---- ---- 306.30 -11.10 317.40 2280 ---- ---- ---- ---- 310.40 -11.10 321.50 2290 ---- ---- ---- ---- 318.60 -11.20 329.80 2300 ---- ---- ---- ---- 326.80 -11.30 338.10 2310 ---- ---- ---- ---- 335.10 -11.40 346.50 2320 ---- ---- ---- ---- 343.50 -11.50 355.00 2325 ---- ---- ---- ---- 347.60 -11.60 359.20 2350 ---- ---- ---- ---- 368.80 -11.80 380.60 2375 ---- ---- ---- ---- 390.20 -12.00 402.20 2400 ---- ---- ---- ---- 411.90 -12.20 424.10 2425 ---- ---- ---- ---- 433.90 -12.40 446.30 2450 ---- ---- ---- ---- 456.10 -12.60 468.70 2475 ---- ---- ---- ---- 478.50 -12.70 491.20 2500 ---- ---- ---- ---- 501.10 -12.90 514.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.30 1.70 1275 ---- ---- ---- ---- 1.70 -.40 2.10 1300 ---- ---- ---- ---- 2.10 -.40 2.50 1325 ---- ---- ---- ---- 2.50 -.50 3.00 1350 ---- ---- ---- ---- 2.90 -.70 3.60 1375 ---- ---- ---- ---- 3.50 -.80 4.30 1400 ---- ---- ---- ---- 4.10 -1.00 5.10 1425 ---- ---- ---- ---- 4.90 -1.10 6.00 1430 ---- ---- ---- ---- 5.00 -1.20 6.20 1440 ---- ---- ---- ---- 5.40 -1.20 6.60 1450 ---- ---- ---- ---- 5.70 -1.30 7.00 1460 ---- ---- ---- ---- 6.10 -1.40 7.50 1470 ---- ---- ---- ---- 6.50 -1.50 8.00 1475 ---- ---- ---- ---- 6.80 -1.40 8.20 1480 ---- ---- ---- ---- 7.00 -1.50 8.50 1490 ---- ---- ---- ---- 7.40 -1.60 9.00 1500 ---- ---- ---- ---- 7.90 -1.70 9.60 1510 ---- ---- ---- ---- 8.50 -1.70 10.20 1520 ---- ---- ---- ---- 9.00 -1.80 10.80 1525 ---- ---- ---- ---- 9.30 -1.90 11.20 1530 ---- ---- ---- ---- 9.60 -1.90 11.50 1535 ---- ---- ---- ---- 9.90 -2.00 11.90 1540 ---- ---- ---- ---- 10.20 -2.00 12.20 1545 ---- ---- ---- ---- 10.50 -2.10 12.60 1550 ---- ---- ---- ---- 10.90 -2.00 12.90 1555 ---- ---- ---- ---- 11.20 -2.10 13.30 1560 ---- ---- ---- ---- 11.60 -2.10 13.70 1565 ---- ---- ---- ---- 11.90 -2.20 14.10 1570 ---- ---- ---- ---- 12.30 -2.20 14.50 1575 ---- ---- ---- ---- 12.70 -2.30 15.00 1580 ---- ---- ---- ---- 13.10 -2.30 15.40 1585 ---- ---- ---- ---- 13.50 -2.30 15.80 1590 ---- ---- ---- ---- 13.90 -2.40 16.30 1595 ---- ---- ---- ---- 14.30 -2.40 16.70 1600 ---- ---- ---- ---- 14.80 -2.40 17.20 1605 ---- ---- ---- ---- 15.20 -2.50 17.70 1610 ---- ---- ---- ---- 15.70 -2.50 18.20 1615 ---- ---- ---- ---- 16.20 -2.50 18.70 1620 ---- ---- ---- ---- 16.70 -2.50 19.20 1625 ---- ---- ---- ---- 17.20 -2.60 19.80 1630 ---- ---- ---- ---- 17.70 -2.60 20.30 1635 ---- ---- ---- ---- 18.30 -2.60 20.90 1640 ---- ---- ---- ---- 18.80 -2.60 21.40 1645 ---- ---- ---- ---- 19.40 -2.60 22.00 1650 ---- ---- ---- ---- 20.00 -2.60 22.60 1655 ---- ---- ---- ---- 20.60 -2.70 23.30 1660 ---- ---- ---- ---- 21.20 -2.70 23.90 1665 ---- ---- ---- ---- 21.80 -2.70 24.50 1670 ---- ---- ---- ---- 22.50 -2.70 25.20 1675 ---- ---- ---- ---- 23.10 -2.80 25.90 1680 ---- ---- ---- ---- 23.80 -2.80 26.60 1685 ---- ---- ---- ---- 24.50 -2.80 27.30 1690 ---- ---- ---- ---- 25.20 -2.80 28.00 1695 ---- ---- ---- ---- 26.00 -2.80 28.80 1700 ---- ---- ---- ---- 26.70 -2.90 29.60 1705 ---- ---- ---- ---- 27.50 -2.80 30.30 1710 ---- ---- ---- ---- 28.30 -2.90 31.20 1715 ---- ---- ---- ---- 29.10 -2.90 32.00 1720 ---- ---- ---- ---- 30.00 -2.80 32.80 1725 ---- ---- ---- ---- 30.80 -2.90 33.70 1730 ---- ---- ---- ---- 31.70 -2.90 34.60 1735 ---- ---- ---- ---- 32.60 -2.90 35.50 1740 ---- ---- ---- ---- 33.60 -2.90 36.50 1745 ---- ---- ---- ---- 34.50 -2.90 37.40 1750 ---- ---- ---- ---- 35.50 -2.90 38.40 1755 ---- ---- ---- ---- 36.50 -3.00 39.50 1760 ---- ---- ---- ---- 37.50 -3.00 40.50 1765 ---- ---- ---- ---- 38.60 -3.00 41.60 1770 ---- ---- ---- ---- 39.60 -3.10 42.70 1775 ---- ---- ---- ---- 40.70 -3.10 43.80 1780 ---- ---- ---- ---- 41.90 -3.00 44.90 1785 ---- ---- ---- ---- 43.00 -3.10 46.10 1790 ---- ---- ---- ---- 44.20 -3.10 47.30 1795 ---- ---- ---- ---- 45.40 -3.20 48.60 1800 ---- ---- ---- ---- 46.60 -3.30 49.90 1805 ---- ---- ---- ---- 47.90 -3.30 51.20 1810 ---- ---- ---- ---- 49.20 -3.30 52.50 1815 ---- ---- ---- ---- 50.50 -3.40 53.90 1820 ---- ---- ---- ---- 51.80 -3.50 55.30 1825 ---- ---- ---- ---- 53.20 -3.50 56.70 1830 ---- ---- ---- ---- 54.60 -3.60 58.20 1835 ---- ---- ---- ---- 56.10 -3.60 59.70 1840 ---- ---- ---- ---- 57.50 -3.70 61.20 1845 ---- ---- ---- ---- 59.00 -3.80 62.80 1850 ---- ---- ---- ---- 60.60 -3.80 64.40 1855 ---- ---- ---- ---- 62.10 -4.00 66.10 1860 ---- ---- ---- ---- 63.70 -4.10 67.80 1865 ---- ---- ---- ---- 65.30 -4.20 69.50 1870 ---- ---- ---- ---- 67.00 -4.20 71.20 1875 ---- ---- ---- ---- 68.70 -4.30 73.00 1880 ---- ---- ---- ---- 70.40 -4.40 74.80 1885 ---- ---- ---- ---- 72.20 -4.50 76.70 1890 ---- ---- ---- ---- 74.00 -4.60 78.60 1895 ---- ---- ---- ---- 75.80 -4.70 80.50 1900 ---- ---- ---- ---- 77.70 -4.80 82.50 1905 ---- ---- ---- ---- 79.60 -4.90 84.50 1910 ---- ---- ---- ---- 81.50 -5.10 86.60 1915 ---- ---- ---- ---- 83.50 -5.20 88.70 1920 ---- ---- ---- ---- 85.50 -5.30 90.80 1925 ---- ---- ---- ---- 87.50 -5.40 92.90 1930 ---- ---- ---- ---- 89.60 -5.50 95.10 1935 ---- ---- ---- ---- 91.70 -5.70 97.40 1940 ---- ---- ---- ---- 93.90 -5.70 99.60 1945 ---- ---- ---- ---- 96.00 -6.00 102.00 1950 ---- ---- ---- ---- 98.30 -6.00 104.30 1955 ---- ---- ---- ---- 100.50 -6.20 106.70 1960 ---- ---- ---- ---- 102.80 -6.30 109.10 1965 ---- ---- ---- ---- 105.10 -6.50 111.60 1970 ---- ---- ---- ---- 107.50 -6.50 114.00 1975 ---- ---- ---- ---- 109.90 -6.70 116.60 1980 ---- ---- ---- ---- 112.40 -6.70 119.10 1985 ---- ---- ---- ---- 114.80 -6.90 121.70 1990 ---- ---- ---- ---- 117.40 -7.00 124.40 1995 ---- ---- ---- ---- 119.90 -7.10 127.00 2000 ---- ---- ---- ---- 122.50 -7.20 129.70 2005 ---- ---- ---- ---- 125.10 -7.40 132.50 2010 ---- ---- ---- ---- 127.80 -7.50 135.30 2015 ---- ---- ---- ---- 130.50 -7.60 138.10 2020 ---- ---- ---- ---- 133.20 -7.70 37 140.90 2025 ---- ---- ---- ---- 136.00 -7.80 143.80 2030 ---- ---- ---- ---- 138.80 -7.90 146.70 2035 ---- ---- ---- ---- 141.70 -7.90 149.60 2040 ---- ---- ---- ---- 144.50 -8.10 152.60 2045 ---- ---- ---- ---- 147.50 -8.10 155.60 2050 ---- ---- ---- ---- 150.40 -8.30 158.70 2055 ---- ---- ---- ---- 153.40 -8.30 161.70 2060 ---- ---- ---- ---- 156.40 -8.40 164.80 2065 ---- ---- ---- ---- 159.50 -8.50 168.00 2070 ---- ---- ---- ---- 162.60 -8.50 171.10 2075 ---- ---- ---- ---- 165.70 -8.60 174.30 2080 ---- ---- ---- ---- 168.80 -8.70 177.50 2085 ---- ---- ---- ---- 172.00 -8.80 180.80 2090 ---- ---- ---- ---- 175.20 -8.90 184.10 2095 ---- ---- ---- ---- 178.50 -8.90 187.40 2100 ---- ---- ---- ---- 181.70 -9.00 190.70 2105 ---- ---- ---- ---- 185.00 -9.10 194.10 2110 ---- ---- ---- ---- 188.40 -9.10 197.50 2115 ---- ---- ---- ---- 191.70 -9.20 200.90 2120 ---- ---- ---- ---- 195.10 -9.20 204.30 2125 ---- ---- ---- ---- 198.50 -9.30 207.80 2130 ---- ---- ---- ---- 202.00 -9.30 211.30 2135 ---- ---- ---- ---- 205.40 -9.40 214.80 2140 ---- ---- ---- ---- 208.90 -9.40 218.30 2145 ---- ---- ---- ---- 212.40 -9.50 221.90 2150 ---- ---- ---- ---- 216.00 -9.50 225.50 2155 ---- ---- ---- ---- 219.50 -9.60 229.10 2160 ---- ---- ---- ---- 223.10 -9.60 232.70 2165 ---- ---- ---- ---- 226.70 -9.70 236.40 2170 ---- ---- ---- ---- 230.40 -9.70 240.10 2175 ---- ---- ---- ---- 234.00 -9.80 243.80 2180 ---- ---- ---- ---- 237.70 -9.80 247.50 2185 ---- ---- ---- ---- 241.40 -9.80 251.20 2190 ---- ---- ---- ---- 245.10 -9.90 255.00 2195 ---- ---- ---- ---- 248.90 -9.90 258.80 2200 ---- ---- ---- ---- 252.60 -10.00 262.60 2205 ---- ---- ---- ---- 256.40 -10.00 266.40 2210 ---- ---- ---- ---- 260.20 -10.10 270.30 2215 ---- ---- ---- ---- 264.00 -10.10 274.10 2220 ---- ---- ---- ---- 267.80 -10.20 278.00 2225 ---- ---- ---- ---- 271.70 -10.20 281.90 2230 ---- ---- ---- ---- 275.50 -10.30 285.80 2240 ---- ---- ---- ---- 283.30 -10.40 293.70 2250 ---- ---- ---- ---- 291.20 -10.40 301.60 2260 ---- ---- ---- ---- 299.10 -10.50 309.60 2270 ---- ---- ---- ---- 307.00 -10.70 317.70 2275 ---- ---- ---- ---- 311.00 -10.80 321.80 2280 ---- ---- ---- ---- 315.10 -10.80 325.90 2290 ---- ---- ---- ---- 323.10 -10.90 334.00 2300 ---- ---- ---- ---- 331.30 -11.00 342.30 2310 ---- ---- ---- ---- 339.50 -11.10 350.60 2320 ---- ---- ---- ---- 347.70 -11.30 359.00 2325 ---- ---- ---- ---- 351.90 -11.30 363.20 2350 ---- ---- ---- ---- 372.80 -11.50 384.30 2375 ---- ---- ---- ---- 394.00 -11.80 405.80 2400 ---- ---- ---- ---- 415.50 -12.00 427.50 2425 ---- ---- ---- ---- 437.30 -12.20 449.50 2450 ---- ---- ---- ---- 459.20 -12.50 471.70 2475 ---- ---- ---- ---- 481.40 -12.70 494.10 2500 ---- ---- ---- ---- 503.80 -12.90 516.70 2800 ---- ---- ---- ---- 784.40 -14.20 798.60 3000 ---- ---- ---- ---- 979.20 -14.90 994.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 -.20 2.50 1275 ---- ---- ---- ---- 2.70 -.30 3.00 1300 ---- ---- ---- ---- 3.20 -.40 3.60 1325 ---- ---- ---- ---- 3.80 -.40 4.20 1350 ---- ---- ---- ---- 4.50 -.40 4.90 1375 ---- ---- ---- ---- 5.20 -.50 5.70 1400 ---- ---- ---- ---- 6.10 -.50 6.60 1425 ---- ---- ---- ---- 7.10 -.60 7.70 1440 ---- ---- ---- ---- 7.70 -.70 8.40 1450 ---- ---- ---- ---- 8.20 -.70 8.90 1460 ---- ---- ---- ---- 8.60 -.80 9.40 1470 ---- ---- ---- ---- 9.20 -.80 10.00 1475 ---- ---- ---- ---- 9.40 -.80 10.20 1480 ---- ---- ---- ---- 9.70 -.80 10.50 1490 ---- ---- ---- ---- 10.20 -.90 11.10 1500 ---- ---- ---- ---- 10.80 -1.00 11.80 1510 ---- ---- ---- ---- 11.40 -1.00 12.40 1520 ---- ---- ---- ---- 12.10 -1.00 13.10 1525 ---- ---- ---- ---- 12.40 -1.10 13.50 1530 ---- ---- ---- ---- 12.70 -1.10 13.80 1540 ---- ---- ---- ---- 13.40 -1.20 14.60 1545 ---- ---- ---- ---- 13.80 -1.20 15.00 1550 ---- ---- ---- ---- 14.20 -1.20 15.40 1555 ---- ---- ---- ---- 14.60 -1.20 15.80 1560 ---- ---- ---- ---- 14.90 -1.30 16.20 1565 ---- ---- ---- ---- 15.30 -1.30 16.60 1570 ---- ---- ---- ---- 15.70 -1.40 17.10 1575 ---- ---- ---- ---- 16.20 -1.30 17.50 1580 ---- ---- ---- ---- 16.60 -1.40 18.00 1585 ---- ---- ---- ---- 17.00 -1.40 18.40 1590 ---- ---- ---- ---- 17.50 -1.40 18.90 1595 ---- ---- ---- ---- 17.90 -1.50 19.40 1600 ---- ---- ---- ---- 18.40 -1.50 19.90 1605 ---- ---- ---- ---- 18.80 -1.60 20.40 1610 ---- ---- ---- ---- 19.30 -1.60 20.90 1615 ---- ---- ---- ---- 19.80 -1.60 21.40 1620 ---- ---- ---- ---- 20.30 -1.70 22.00 1625 ---- ---- ---- ---- 20.80 -1.70 22.50 1630 ---- ---- ---- ---- 21.30 -1.80 23.10 1635 ---- ---- ---- ---- 21.90 -1.80 23.70 1640 ---- ---- ---- ---- 22.40 -1.80 24.20 1645 ---- ---- ---- ---- 23.00 -1.80 24.80 1650 ---- ---- ---- ---- 23.60 -1.90 25.50 1655 ---- ---- ---- ---- 24.10 -2.00 26.10 1660 ---- ---- ---- ---- 24.70 -2.00 26.70 1665 ---- ---- ---- ---- 25.40 -2.00 27.40 1670 ---- ---- ---- ---- 26.00 -2.10 28.10 1675 ---- ---- ---- ---- 26.60 -2.10 28.70 1680 ---- ---- ---- ---- 27.30 -2.10 29.40 1685 ---- ---- ---- ---- 28.00 -2.20 30.20 1690 ---- ---- ---- ---- 28.60 -2.30 30.90 1695 ---- ---- ---- ---- 29.30 -2.30 31.60 1700 ---- ---- ---- ---- 30.10 -2.30 32.40 1705 ---- ---- ---- ---- 30.80 -2.40 33.20 1710 ---- ---- ---- ---- 31.60 -2.40 34.00 1715 ---- ---- ---- ---- 32.30 -2.50 34.80 1720 ---- ---- ---- ---- 33.10 -2.60 35.70 1725 ---- ---- ---- ---- 34.00 -2.60 36.60 1730 ---- ---- ---- ---- 34.80 -2.60 37.40 1735 ---- ---- ---- ---- 35.60 -2.70 38.30 1740 ---- ---- ---- ---- 36.50 -2.80 39.30 1745 ---- ---- ---- ---- 37.40 -2.80 40.20 1750 ---- ---- ---- ---- 38.30 -2.90 41.20 1755 ---- ---- ---- ---- 39.30 -2.90 42.20 1760 ---- ---- ---- ---- 40.20 -3.00 43.20 1765 ---- ---- ---- ---- 41.20 -3.10 44.30 1770 ---- ---- ---- ---- 42.30 -3.10 45.40 1775 ---- ---- ---- ---- 43.30 -3.20 46.50 1780 ---- ---- ---- ---- 44.40 -3.20 47.60 1785 ---- ---- ---- ---- 45.50 -3.30 48.80 1790 ---- ---- ---- ---- 46.60 -3.40 50.00 1795 ---- ---- ---- ---- 47.70 -3.50 51.20 1800 ---- ---- ---- ---- 48.90 -3.50 52.40 1805 ---- ---- ---- ---- 50.10 -3.60 53.70 1810 ---- ---- ---- ---- 51.40 -3.60 55.00 1815 ---- ---- ---- ---- 52.70 -3.70 56.40 1820 ---- ---- ---- ---- 54.00 -3.70 57.70 1825 ---- ---- ---- ---- 55.30 -3.80 59.10 1830 ---- ---- ---- ---- 56.70 -3.90 60.60 1835 ---- ---- ---- ---- 58.10 -4.00 62.10 1840 ---- ---- ---- ---- 59.50 -4.10 63.60 1845 ---- ---- ---- ---- 61.00 -4.10 65.10 1850 ---- ---- ---- ---- 62.50 -4.20 66.70 1855 ---- ---- ---- ---- 64.00 -4.30 68.30 1860 ---- ---- ---- ---- 65.60 -4.40 70.00 1865 ---- ---- ---- ---- 67.20 -4.40 71.60 1870 ---- ---- ---- ---- 68.80 -4.50 73.30 1875 ---- ---- ---- ---- 70.50 -4.60 75.10 1880 ---- ---- ---- ---- 72.20 -4.70 76.90 1885 ---- ---- ---- ---- 73.90 -4.80 78.70 1890 ---- ---- ---- ---- 75.70 -4.80 80.50 1895 ---- ---- ---- ---- 77.50 -4.90 82.40 1900 ---- ---- ---- ---- 79.40 -5.00 84.40 1905 ---- ---- ---- ---- 81.20 -5.10 86.30 1910 ---- ---- ---- ---- 83.10 -5.20 88.30 1915 ---- ---- ---- ---- 85.10 -5.20 90.30 1920 ---- ---- ---- ---- 87.10 -5.30 92.40 1925 ---- ---- ---- ---- 89.10 -5.40 94.50 1930 ---- ---- ---- ---- 91.10 -5.50 96.60 1935 ---- ---- ---- ---- 93.20 -5.50 98.70 1940 ---- ---- ---- ---- 95.30 -5.60 100.90 1945 ---- ---- ---- ---- 97.40 -5.80 103.20 1950 ---- ---- ---- ---- 99.60 -5.80 105.40 1955 ---- ---- ---- ---- 101.80 -5.90 107.70 1960 ---- ---- ---- ---- 104.10 -5.90 110.00 1965 ---- ---- ---- ---- 106.30 -6.10 112.40 1970 ---- ---- ---- ---- 108.70 -6.10 114.80 1975 ---- ---- ---- ---- 111.00 -6.20 117.20 1980 ---- ---- ---- ---- 113.40 -6.30 119.70 1985 ---- ---- ---- ---- 115.80 -6.40 122.20 1990 ---- ---- ---- ---- 118.30 -6.50 124.80 1995 ---- ---- ---- ---- 120.80 -6.50 127.30 2000 ---- ---- ---- ---- 123.30 -6.60 129.90 2005 ---- ---- ---- ---- 125.90 -6.70 132.60 2010 ---- ---- ---- ---- 128.50 -6.80 135.30 2015 ---- ---- ---- ---- 131.10 -6.90 138.00 2020 ---- ---- ---- ---- 133.80 -6.90 140.70 2025 ---- ---- ---- ---- 136.50 -7.00 143.50 2030 ---- ---- ---- ---- 139.20 -7.20 146.40 2035 ---- ---- ---- ---- 142.00 -7.20 149.20 2040 ---- ---- ---- ---- 144.80 -7.30 152.10 2045 ---- ---- ---- ---- 147.70 -7.30 155.00 2050 ---- ---- ---- ---- 150.60 -7.40 158.00 2055 ---- ---- ---- ---- 153.50 -7.50 161.00 2060 ---- ---- ---- ---- 156.40 -7.60 164.00 2065 ---- ---- ---- ---- 159.40 -7.70 167.10 2070 ---- ---- ---- ---- 162.40 -7.80 170.20 2075 ---- ---- ---- ---- 165.50 -7.80 173.30 2080 ---- ---- ---- ---- 168.50 -8.00 176.50 2085 ---- ---- ---- ---- 171.70 -7.90 179.60 2090 ---- ---- ---- ---- 174.80 -8.10 182.90 2095 ---- ---- ---- ---- 178.00 -8.10 186.10 2100 ---- ---- ---- ---- 181.20 -8.20 189.40 2105 ---- ---- ---- ---- 184.40 -8.30 192.70 2110 ---- ---- ---- ---- 187.70 -8.30 196.00 2115 ---- ---- ---- ---- 191.00 -8.40 199.40 2120 ---- ---- ---- ---- 194.30 -8.50 202.80 2125 ---- ---- ---- ---- 197.60 -8.60 206.20 2130 ---- ---- ---- ---- 201.00 -8.60 209.60 2135 ---- ---- ---- ---- 204.40 -8.70 213.10 2140 ---- ---- ---- ---- 207.80 -8.80 216.60 2145 ---- ---- ---- ---- 211.20 -8.90 220.10 2150 ---- ---- ---- ---- 214.70 -8.90 223.60 2155 ---- ---- ---- ---- 218.20 -9.00 227.20 2160 ---- ---- ---- ---- 221.70 -9.10 230.80 2165 ---- ---- ---- ---- 225.30 -9.10 234.40 2170 ---- ---- ---- ---- 228.80 -9.20 238.00 2175 ---- ---- ---- ---- 232.40 -9.30 241.70 2180 ---- ---- ---- ---- 236.00 -9.30 245.30 2185 ---- ---- ---- ---- 239.60 -9.40 249.00 2190 ---- ---- ---- ---- 243.30 -9.40 252.70 2195 ---- ---- ---- ---- 247.00 -9.40 256.40 2200 ---- ---- ---- ---- 250.60 -9.60 260.20 2205 ---- ---- ---- ---- 254.30 -9.70 264.00 2210 ---- ---- ---- ---- 258.10 -9.60 267.70 2215 ---- ---- ---- ---- 261.80 -9.70 271.50 2220 ---- ---- ---- ---- 265.60 -9.80 275.40 2225 ---- ---- ---- ---- 269.30 -9.90 279.20 2230 ---- ---- ---- ---- 273.10 -10.00 283.10 2235 ---- ---- ---- ---- 277.00 -9.90 286.90 2240 ---- ---- ---- ---- 280.80 -10.00 290.80 2250 ---- ---- ---- ---- 288.50 -10.10 298.60 2260 ---- ---- ---- ---- 296.20 -10.30 306.50 2270 ---- ---- ---- ---- 304.10 -10.30 314.40 2275 ---- ---- ---- ---- 308.00 -10.40 318.40 2280 ---- ---- ---- ---- 312.00 -10.40 322.40 2290 ---- ---- ---- ---- 319.90 -10.60 330.50 2300 ---- ---- ---- ---- 327.90 -10.70 338.60 2310 ---- ---- ---- ---- 336.00 -10.70 346.70 2320 ---- ---- ---- ---- 344.10 -10.80 354.90 2325 ---- ---- ---- ---- 348.20 -10.90 359.10 2330 ---- ---- ---- ---- 352.30 -10.90 363.20 2350 ---- ---- ---- ---- 368.70 -11.20 379.90 2375 ---- ---- ---- ---- 389.60 -11.40 401.00 2400 ---- ---- ---- ---- 410.70 -11.60 422.30 2425 ---- ---- ---- ---- 432.10 -11.80 443.90 2450 ---- ---- ---- ---- 453.80 -11.90 465.70 2475 ---- ---- ---- ---- 475.70 -12.10 487.80 2500 ---- ---- ---- ---- 497.70 -12.30 510.00 2525 ---- ---- ---- ---- 520.00 -12.50 532.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -.30 3.20 1275 ---- ---- ---- ---- 3.40 -.30 3.70 1300 ---- ---- ---- ---- 4.00 -.30 4.30 1325 ---- ---- ---- ---- 4.60 -.50 5.10 1350 ---- ---- ---- ---- 5.40 -.50 5.90 1375 ---- ---- ---- ---- 6.20 -.60 6.80 1400 ---- ---- ---- ---- 7.20 -.60 7.80 1425 ---- ---- ---- ---- 8.30 -.70 9.00 1440 ---- ---- ---- ---- 9.00 -.80 9.80 1450 ---- ---- ---- ---- 9.50 -.80 10.30 1460 ---- ---- ---- ---- 10.10 -.80 10.90 1470 ---- ---- ---- ---- 10.60 -.90 11.50 1475 ---- ---- ---- ---- 10.90 -.90 11.80 1480 ---- ---- ---- ---- 11.20 -.90 12.10 1490 ---- ---- ---- ---- 11.80 -1.00 12.80 1500 ---- ---- ---- ---- 12.50 -1.00 13.50 1510 ---- ---- ---- ---- 13.10 -1.10 14.20 1520 ---- ---- ---- ---- 13.80 -1.10 14.90 1525 ---- ---- ---- ---- 14.20 -1.10 15.30 1530 ---- ---- ---- ---- 14.50 -1.20 15.70 1540 ---- ---- ---- ---- 15.30 -1.20 16.50 1545 ---- ---- ---- ---- 15.70 -1.30 17.00 1550 ---- ---- ---- ---- 16.10 -1.30 17.40 1555 ---- ---- ---- ---- 16.50 -1.30 17.80 1560 ---- ---- ---- ---- 16.90 -1.40 18.30 1565 ---- ---- ---- ---- 17.30 -1.40 18.70 1570 ---- ---- ---- ---- 17.80 -1.40 19.20 1575 ---- ---- ---- ---- 18.20 -1.50 19.70 1580 ---- ---- ---- ---- 18.70 -1.50 20.20 1585 ---- ---- ---- ---- 19.10 -1.60 20.70 1590 ---- ---- ---- ---- 19.60 -1.60 21.20 1595 ---- ---- ---- ---- 20.10 -1.60 21.70 1600 ---- ---- ---- ---- 20.60 -1.60 22.20 1605 ---- ---- ---- ---- 21.10 -1.60 22.70 1610 ---- ---- ---- ---- 21.60 -1.70 23.30 1615 ---- ---- ---- ---- 22.10 -1.70 23.80 1620 ---- ---- ---- ---- 22.70 -1.70 24.40 1625 ---- ---- ---- ---- 23.20 -1.80 25.00 1630 ---- ---- ---- ---- 23.80 -1.80 25.60 1635 ---- ---- ---- ---- 24.30 -1.90 26.20 1640 ---- ---- ---- ---- 24.90 -1.90 26.80 1645 ---- ---- ---- ---- 25.50 -1.90 27.40 1650 ---- ---- ---- ---- 26.10 -2.00 28.10 1655 ---- ---- ---- ---- 26.70 -2.10 28.80 1660 ---- ---- ---- ---- 27.30 -2.10 29.40 1665 ---- ---- ---- ---- 28.00 -2.10 30.10 1670 ---- ---- ---- ---- 28.70 -2.10 30.80 1675 ---- ---- ---- ---- 29.30 -2.20 31.50 1680 ---- ---- ---- ---- 30.00 -2.30 32.30 1685 ---- ---- ---- ---- 30.70 -2.30 33.00 1690 ---- ---- ---- ---- 31.40 -2.40 33.80 1695 ---- ---- ---- ---- 32.20 -2.40 34.60 1700 ---- ---- ---- ---- 32.90 -2.50 35.40 1705 ---- ---- ---- ---- 33.70 -2.50 36.20 1710 ---- ---- ---- ---- 34.50 -2.50 37.00 1715 ---- ---- ---- ---- 35.30 -2.60 37.90 1720 ---- ---- ---- ---- 36.10 -2.70 38.80 1725 ---- ---- ---- ---- 37.00 -2.70 39.70 1730 ---- ---- ---- ---- 37.80 -2.80 40.60 1735 ---- ---- ---- ---- 38.70 -2.80 41.50 1740 ---- ---- ---- ---- 39.60 -2.90 42.50 1745 ---- ---- ---- ---- 40.60 -2.90 43.50 1750 ---- ---- ---- ---- 41.50 -3.00 44.50 1755 ---- ---- ---- ---- 42.50 -3.00 45.50 1760 ---- ---- ---- ---- 43.50 -3.10 46.60 1765 ---- ---- ---- ---- 44.50 -3.20 47.70 1770 ---- ---- ---- ---- 45.60 -3.20 48.80 1775 ---- ---- ---- ---- 46.60 -3.30 49.90 1780 ---- ---- ---- ---- 47.80 -3.30 51.10 1785 ---- ---- ---- ---- 48.90 -3.40 52.30 1790 ---- ---- ---- ---- 50.00 -3.50 53.50 1795 ---- ---- ---- ---- 51.20 -3.50 54.70 1800 ---- ---- ---- ---- 52.40 -3.60 56.00 1805 ---- ---- ---- ---- 53.70 -3.60 57.30 1810 ---- ---- ---- ---- 55.00 -3.70 58.70 1815 ---- ---- ---- ---- 56.30 -3.70 60.00 1820 ---- ---- ---- ---- 57.60 -3.80 61.40 1825 ---- ---- ---- ---- 59.00 -3.90 62.90 1830 ---- ---- ---- ---- 60.40 -4.00 64.40 1835 ---- ---- ---- ---- 61.80 -4.10 65.90 1840 ---- ---- ---- ---- 63.30 -4.10 67.40 1845 ---- ---- ---- ---- 64.80 -4.20 69.00 1850 ---- ---- ---- ---- 66.30 -4.30 70.60 1855 ---- ---- ---- ---- 67.90 -4.30 72.20 1860 ---- ---- ---- ---- 69.50 -4.40 73.90 1865 ---- ---- ---- ---- 71.10 -4.50 75.60 1870 ---- ---- ---- ---- 72.80 -4.50 77.30 1875 ---- ---- ---- ---- 74.50 -4.60 79.10 1880 ---- ---- ---- ---- 76.20 -4.70 80.90 1885 ---- ---- ---- ---- 78.00 -4.80 82.80 1890 ---- ---- ---- ---- 79.80 -4.80 84.60 1895 ---- ---- ---- ---- 81.60 -5.00 86.60 1900 ---- ---- ---- ---- 83.50 -5.00 88.50 1905 ---- ---- ---- ---- 85.40 -5.10 90.50 1910 ---- ---- ---- ---- 87.30 -5.20 92.50 1915 ---- ---- ---- ---- 89.30 -5.20 94.50 1920 ---- ---- ---- ---- 91.30 -5.30 96.60 1925 ---- ---- ---- ---- 93.30 -5.40 98.70 1930 ---- ---- ---- ---- 95.40 -5.50 100.90 1935 ---- ---- ---- ---- 97.50 -5.50 103.00 1940 ---- ---- ---- ---- 99.60 -5.60 105.20 1945 ---- ---- ---- ---- 101.80 -5.70 107.50 1950 ---- ---- ---- ---- 104.00 -5.80 109.80 1955 ---- ---- ---- ---- 106.20 -5.90 112.10 1960 ---- ---- ---- ---- 108.50 -5.90 114.40 1965 ---- ---- ---- ---- 110.80 -6.00 116.80 1970 ---- ---- ---- ---- 113.10 -6.10 119.20 1975 ---- ---- ---- ---- 115.50 -6.20 121.70 1980 ---- ---- ---- ---- 117.90 -6.30 124.20 1985 ---- ---- ---- ---- 120.30 -6.40 126.70 1990 ---- ---- ---- ---- 122.80 -6.40 129.20 1995 ---- ---- ---- ---- 125.30 -6.50 131.80 2000 ---- ---- ---- ---- 127.80 -6.60 134.40 2005 ---- ---- ---- ---- 130.40 -6.70 137.10 2010 ---- ---- ---- ---- 133.00 -6.80 139.80 2015 ---- ---- ---- ---- 135.70 -6.80 142.50 2020 ---- ---- ---- ---- 138.30 -7.00 145.30 2025 ---- ---- ---- ---- 141.10 -7.00 148.10 2030 ---- ---- ---- ---- 143.80 -7.10 150.90 2035 ---- ---- ---- ---- 146.60 -7.20 153.80 2040 ---- ---- ---- ---- 149.40 -7.30 156.70 2045 ---- ---- ---- ---- 152.30 -7.30 159.60 2050 ---- ---- ---- ---- 155.20 -7.40 162.60 2055 ---- ---- ---- ---- 158.10 -7.50 165.60 2060 ---- ---- ---- ---- 161.10 -7.50 168.60 2065 ---- ---- ---- ---- 164.00 -7.70 171.70 2070 ---- ---- ---- ---- 167.10 -7.70 174.80 2075 ---- ---- ---- ---- 170.10 -7.80 177.90 2080 ---- ---- ---- ---- 173.20 -7.80 181.00 2085 ---- ---- ---- ---- 176.30 -7.90 184.20 2090 ---- ---- ---- ---- 179.50 -7.90 187.40 2095 ---- ---- ---- ---- 182.60 -8.10 190.70 2100 ---- ---- ---- ---- 185.80 -8.20 194.00 2105 ---- ---- ---- ---- 189.10 -8.20 197.30 2110 ---- ---- ---- ---- 192.30 -8.30 200.60 2115 ---- ---- ---- ---- 195.60 -8.30 203.90 2120 ---- ---- ---- ---- 198.90 -8.40 207.30 2125 ---- ---- ---- ---- 202.30 -8.40 210.70 2130 ---- ---- ---- ---- 205.60 -8.60 214.20 2135 ---- ---- ---- ---- 209.00 -8.60 217.60 2140 ---- ---- ---- ---- 212.40 -8.70 221.10 2145 ---- ---- ---- ---- 215.90 -8.70 224.60 2150 ---- ---- ---- ---- 219.40 -8.80 228.20 2155 ---- ---- ---- ---- 222.80 -8.90 231.70 2160 ---- ---- ---- ---- 226.40 -8.90 235.30 2165 ---- ---- ---- ---- 229.90 -9.00 238.90 2170 ---- ---- ---- ---- 233.40 -9.10 242.50 2175 ---- ---- ---- ---- 237.00 -9.20 246.20 2180 ---- ---- ---- ---- 240.60 -9.20 249.80 2185 ---- ---- ---- ---- 244.20 -9.30 253.50 2190 ---- ---- ---- ---- 247.90 -9.30 257.20 2195 ---- ---- ---- ---- 251.50 -9.40 260.90 2200 ---- ---- ---- ---- 255.20 -9.40 264.60 2205 ---- ---- ---- ---- 258.90 -9.50 268.40 2210 ---- ---- ---- ---- 262.60 -9.60 272.20 2215 ---- ---- ---- ---- 266.40 -9.60 276.00 2220 ---- ---- ---- ---- 270.10 -9.70 279.80 2225 ---- ---- ---- ---- 273.90 -9.70 283.60 2230 ---- ---- ---- ---- 277.70 -9.70 287.40 2235 ---- ---- ---- ---- 281.50 -9.80 291.30 2240 ---- ---- ---- ---- 285.30 -9.90 295.20 2250 ---- ---- ---- ---- 293.00 -9.90 302.90 2260 ---- ---- ---- ---- 300.70 -10.10 310.80 2270 ---- ---- ---- ---- 308.50 -10.20 318.70 2275 ---- ---- ---- ---- 312.40 -10.30 322.70 2280 ---- ---- ---- ---- 316.40 -10.30 326.70 2290 ---- ---- ---- ---- 324.30 -10.40 334.70 2300 ---- ---- ---- ---- 332.20 -10.50 342.70 2310 ---- ---- ---- ---- 340.30 -10.60 350.90 2320 ---- ---- ---- ---- 348.40 -10.60 359.00 2325 ---- ---- ---- ---- 352.40 -10.70 363.10 2330 ---- ---- ---- ---- 356.50 -10.80 367.30 2350 ---- ---- ---- ---- 372.90 -11.00 383.90 2375 ---- ---- ---- ---- 393.70 -11.10 404.80 2400 ---- ---- ---- ---- 414.70 -11.40 426.10 2425 ---- ---- ---- ---- 436.00 -11.60 447.60 2450 ---- ---- ---- ---- 457.60 -11.70 469.30 2475 ---- ---- ---- ---- 479.30 -12.00 491.30 2500 ---- ---- ---- ---- 501.30 -12.10 513.40 2525 ---- ---- ---- ---- 523.50 -12.20 535.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.30 3.80 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.70 -.40 5.10 1325 ---- ---- ---- ---- 5.40 -.50 5.90 1350 ---- ---- ---- ---- 6.30 -.50 6.80 1375 ---- ---- ---- ---- 7.20 -.60 7.80 1400 ---- ---- ---- ---- 8.30 -.60 8.90 1425 ---- ---- ---- ---- 9.40 -.80 10.20 1450 ---- ---- ---- ---- 10.70 -.90 11.60 1460 ---- ---- ---- ---- 11.30 -.90 12.20 1470 ---- ---- ---- ---- 11.90 -.90 12.80 1475 ---- ---- ---- ---- 12.20 -.90 13.10 1480 ---- ---- ---- ---- 12.50 -1.00 13.50 1490 ---- ---- ---- ---- 13.10 -1.10 14.20 1500 ---- ---- ---- ---- 13.80 -1.10 14.90 1510 ---- ---- ---- ---- 14.50 -1.10 15.60 1520 ---- ---- ---- ---- 15.20 -1.20 16.40 1525 ---- ---- ---- ---- 15.60 -1.20 16.80 1530 ---- ---- ---- ---- 16.00 -1.20 17.20 1540 ---- ---- ---- ---- 16.80 -1.30 18.10 1545 ---- ---- ---- ---- 17.20 -1.30 18.50 1550 ---- ---- ---- ---- 17.60 -1.30 18.90 1555 ---- ---- ---- ---- 18.00 -1.40 19.40 1560 ---- ---- ---- ---- 18.50 -1.30 19.80 1565 ---- ---- ---- ---- 18.90 -1.40 20.30 1570 ---- ---- ---- ---- 19.30 -1.50 20.80 1575 ---- ---- ---- ---- 19.80 -1.50 21.30 1580 ---- ---- ---- ---- 20.30 -1.50 21.80 1585 ---- ---- ---- ---- 20.70 -1.60 22.30 1590 ---- ---- ---- ---- 21.20 -1.60 22.80 1595 ---- ---- ---- ---- 21.70 -1.60 23.30 1600 ---- ---- ---- ---- 22.20 -1.70 23.90 1605 ---- ---- ---- ---- 22.70 -1.70 24.40 1610 ---- ---- ---- ---- 23.30 -1.70 25.00 1615 ---- ---- ---- ---- 23.80 -1.70 25.50 1620 ---- ---- ---- ---- 24.30 -1.80 26.10 1625 ---- ---- ---- ---- 24.90 -1.80 26.70 1630 ---- ---- ---- ---- 25.50 -1.80 27.30 1635 ---- ---- ---- ---- 26.00 -1.90 27.90 1640 ---- ---- ---- ---- 26.60 -1.90 28.50 1645 ---- ---- ---- ---- 27.20 -2.00 29.20 1650 ---- ---- ---- ---- 27.80 -2.00 29.80 1655 ---- ---- ---- ---- 28.40 -2.10 30.50 1660 ---- ---- ---- ---- 29.10 -2.10 31.20 1665 ---- ---- ---- ---- 29.70 -2.10 31.80 1670 ---- ---- ---- ---- 30.40 -2.10 32.50 1675 ---- ---- ---- ---- 31.10 -2.20 33.30 1680 ---- ---- ---- ---- 31.70 -2.30 34.00 1685 ---- ---- ---- ---- 32.40 -2.30 34.70 1690 ---- ---- ---- ---- 33.20 -2.30 35.50 1695 ---- ---- ---- ---- 33.90 -2.40 36.30 1700 ---- ---- ---- ---- 34.60 -2.50 37.10 1705 ---- ---- ---- ---- 35.40 -2.50 37.90 1710 ---- ---- ---- ---- 36.20 -2.50 38.70 1715 ---- ---- ---- ---- 37.00 -2.50 39.50 1720 ---- ---- ---- ---- 37.80 -2.60 40.40 1725 ---- ---- ---- ---- 38.60 -2.70 41.30 1730 ---- ---- ---- ---- 39.50 -2.70 42.20 1735 ---- ---- ---- ---- 40.30 -2.80 43.10 1740 ---- ---- ---- ---- 41.20 -2.80 44.00 1745 ---- ---- ---- ---- 42.10 -2.90 45.00 1750 ---- ---- ---- ---- 43.10 -2.90 46.00 1755 ---- ---- ---- ---- 44.00 -3.00 47.00 1760 ---- ---- ---- ---- 45.00 -3.00 48.00 1765 ---- ---- ---- ---- 46.00 -3.10 49.10 1770 ---- ---- ---- ---- 47.00 -3.10 50.10 1775 ---- ---- ---- ---- 48.00 -3.20 51.20 1780 ---- ---- ---- ---- 49.10 -3.30 52.40 1785 ---- ---- ---- ---- 50.20 -3.30 53.50 1790 ---- ---- ---- ---- 51.30 -3.40 54.70 1795 ---- ---- ---- ---- 52.50 -3.40 55.90 1800 ---- ---- ---- ---- 53.60 -3.50 57.10 1805 ---- ---- ---- ---- 54.80 -3.60 58.40 1810 ---- ---- ---- ---- 56.10 -3.60 59.70 1815 ---- ---- ---- ---- 57.30 -3.70 61.00 1820 ---- ---- ---- ---- 58.60 -3.80 62.40 1825 ---- ---- ---- ---- 59.90 -3.80 63.70 1830 ---- ---- ---- ---- 61.30 -3.90 65.20 1835 ---- ---- ---- ---- 62.70 -3.90 66.60 1840 ---- ---- ---- ---- 64.10 -4.00 68.10 1845 ---- ---- ---- ---- 65.50 -4.10 69.60 1850 ---- ---- ---- ---- 67.00 -4.10 71.10 1855 ---- ---- ---- ---- 68.50 -4.20 72.70 1860 ---- ---- ---- ---- 70.10 -4.20 74.30 1865 ---- ---- ---- ---- 71.60 -4.40 76.00 1870 ---- ---- ---- ---- 73.20 -4.50 77.70 1875 ---- ---- ---- ---- 74.90 -4.50 79.40 1880 ---- ---- ---- ---- 76.50 -4.60 81.10 1885 ---- ---- ---- ---- 78.30 -4.60 82.90 1890 ---- ---- ---- ---- 80.00 -4.70 84.70 1895 ---- ---- ---- ---- 81.80 -4.70 86.50 1900 ---- ---- ---- ---- 83.60 -4.80 88.40 1905 ---- ---- ---- ---- 85.40 -4.90 90.30 1910 ---- ---- ---- ---- 87.30 -5.00 92.30 1915 ---- ---- ---- ---- 89.20 -5.10 94.30 1920 ---- ---- ---- ---- 91.10 -5.20 96.30 1925 ---- ---- ---- ---- 93.10 -5.20 98.30 1930 ---- ---- ---- ---- 95.10 -5.30 100.40 1935 ---- ---- ---- ---- 97.10 -5.40 102.50 1940 ---- ---- ---- ---- 99.20 -5.40 104.60 1945 ---- ---- ---- ---- 101.30 -5.50 106.80 1950 ---- ---- ---- ---- 103.40 -5.60 109.00 1955 ---- ---- ---- ---- 105.60 -5.60 111.20 1960 ---- ---- ---- ---- 107.70 -5.80 113.50 1965 ---- ---- ---- ---- 110.00 -5.80 115.80 1970 ---- ---- ---- ---- 112.20 -5.90 118.10 1975 ---- ---- ---- ---- 114.50 -6.00 120.50 1980 ---- ---- ---- ---- 116.90 -6.00 122.90 1985 ---- ---- ---- ---- 119.20 -6.20 125.40 1990 ---- ---- ---- ---- 121.60 -6.20 127.80 1995 ---- ---- ---- ---- 124.00 -6.30 130.30 2000 ---- ---- ---- ---- 126.50 -6.40 132.90 2005 ---- ---- ---- ---- 129.00 -6.40 135.40 2010 ---- ---- ---- ---- 131.50 -6.50 138.00 2015 ---- ---- ---- ---- 134.10 -6.60 140.70 2020 ---- ---- ---- ---- 136.70 -6.70 143.40 2025 ---- ---- ---- ---- 139.30 -6.80 146.10 2030 ---- ---- ---- ---- 142.00 -6.80 148.80 2035 ---- ---- ---- ---- 144.70 -6.90 151.60 2040 ---- ---- ---- ---- 147.40 -7.00 154.40 2045 ---- ---- ---- ---- 150.20 -7.00 157.20 2050 ---- ---- ---- ---- 153.00 -7.10 160.10 2055 ---- ---- ---- ---- 155.80 -7.20 163.00 2060 ---- ---- ---- ---- 158.70 -7.30 166.00 2065 ---- ---- ---- ---- 161.60 -7.30 168.90 2070 ---- ---- ---- ---- 164.50 -7.40 171.90 2075 ---- ---- ---- ---- 167.50 -7.50 175.00 2080 ---- ---- ---- ---- 170.50 -7.60 178.10 2085 ---- ---- ---- ---- 173.50 -7.70 181.20 2090 ---- ---- ---- ---- 176.60 -7.70 184.30 2095 ---- ---- ---- ---- 179.70 -7.80 187.50 2100 ---- ---- ---- ---- 182.80 -7.80 190.60 2105 ---- ---- ---- ---- 186.00 -7.90 193.90 2110 ---- ---- ---- ---- 189.10 -8.00 197.10 2115 ---- ---- ---- ---- 192.40 -8.00 200.40 2120 ---- ---- ---- ---- 195.60 -8.10 203.70 2125 ---- ---- ---- ---- 198.90 -8.10 207.00 2130 ---- ---- ---- ---- 202.10 -8.30 210.40 2135 ---- ---- ---- ---- 205.50 -8.30 213.80 2140 ---- ---- ---- ---- 208.80 -8.40 217.20 2145 ---- ---- ---- ---- 212.20 -8.40 220.60 2150 ---- ---- ---- ---- 215.60 -8.50 224.10 2155 ---- ---- ---- ---- 219.00 -8.60 227.60 2160 ---- ---- ---- ---- 222.40 -8.70 231.10 2165 ---- ---- ---- ---- 225.90 -8.70 234.60 2170 ---- ---- ---- ---- 229.40 -8.70 238.10 2175 ---- ---- ---- ---- 232.90 -8.80 241.70 2180 ---- ---- ---- ---- 236.40 -8.90 245.30 2185 ---- ---- ---- ---- 240.00 -8.90 248.90 2190 ---- ---- ---- ---- 243.60 -9.00 252.60 2195 ---- ---- ---- ---- 247.20 -9.00 256.20 2200 ---- ---- ---- ---- 250.80 -9.10 259.90 2205 ---- ---- ---- ---- 254.40 -9.20 263.60 2210 ---- ---- ---- ---- 258.10 -9.20 267.30 2215 ---- ---- ---- ---- 261.70 -9.30 271.00 2220 ---- ---- ---- ---- 265.40 -9.40 274.80 2225 ---- ---- ---- ---- 269.10 -9.40 278.50 2230 ---- ---- ---- ---- 272.90 -9.40 282.30 2235 ---- ---- ---- ---- 276.60 -9.50 286.10 2240 ---- ---- ---- ---- 280.40 -9.50 289.90 2245 ---- ---- ---- ---- 284.10 -9.60 293.70 2250 ---- ---- ---- ---- 287.90 -9.70 297.60 2260 ---- ---- ---- ---- 295.50 -9.80 305.30 2270 ---- ---- ---- ---- 303.20 -9.90 313.10 2275 ---- ---- ---- ---- 307.10 -9.90 317.00 2280 ---- ---- ---- ---- 311.00 -10.00 321.00 2290 ---- ---- ---- ---- 318.80 -10.10 328.90 2300 ---- ---- ---- ---- 326.60 -10.20 336.80 2310 ---- ---- ---- ---- 334.60 -10.20 344.80 2320 ---- ---- ---- ---- 342.50 -10.40 352.90 2325 ---- ---- ---- ---- 346.50 -10.40 356.90 2330 ---- ---- ---- ---- 350.50 -10.50 361.00 2340 ---- ---- ---- ---- 358.60 -10.60 369.20 2350 ---- ---- ---- ---- 366.70 -10.70 377.40 2375 ---- ---- ---- ---- 387.20 -10.90 398.10 2400 ---- ---- ---- ---- 408.00 -11.10 419.10 2425 ---- ---- ---- ---- 429.10 -11.20 440.30 2450 ---- ---- ---- ---- 450.40 -11.40 461.80 2475 ---- ---- ---- ---- 471.90 -11.60 483.50 2500 ---- ---- ---- ---- 493.60 -11.80 505.40 2525 ---- ---- ---- ---- 515.60 -11.90 527.50 2550 ---- ---- ---- ---- 537.70 -12.10 549.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.20 -.10 1.30 1075 ---- ---- ---- ---- 1.40 -.10 1.50 1090 ---- ---- ---- ---- 1.60 -.10 1.70 1100 ---- ---- ---- ---- 1.70 -.10 1.80 1110 ---- ---- ---- ---- 1.80 -.10 1.90 1120 ---- ---- ---- ---- 1.90 -.20 2.10 1125 ---- ---- ---- ---- 2.00 -.10 2.10 1130 ---- ---- ---- ---- 2.00 -.20 2.20 1140 ---- ---- ---- ---- 2.20 -.20 2.40 1150 ---- ---- ---- ---- 2.30 -.20 2.50 1160 ---- ---- ---- ---- 2.50 -.20 2.70 1170 ---- ---- ---- ---- 2.60 -.30 2.90 1175 ---- ---- ---- ---- 2.70 -.20 2.90 1180 ---- ---- ---- ---- 2.80 -.20 3.00 1190 ---- ---- ---- ---- 3.00 -.20 3.20 1195 ---- ---- ---- ---- 3.10 -.20 3.30 1200 ---- ---- ---- ---- 3.20 -.20 3.40 1205 ---- ---- ---- ---- 3.30 -.20 3.50 1210 ---- ---- ---- ---- 3.40 -.30 3.70 1215 ---- ---- ---- ---- 3.50 -.30 3.80 1220 ---- ---- ---- ---- 3.60 -.30 3.90 1225 ---- ---- ---- ---- 3.70 -.30 4.00 1230 ---- ---- ---- ---- 3.80 -.30 4.10 1235 ---- ---- ---- ---- 3.90 -.30 4.20 1240 ---- ---- ---- ---- 4.00 -.40 4.40 1245 ---- ---- ---- ---- 4.20 -.30 4.50 1250 ---- ---- ---- ---- 4.30 -.30 4.60 1255 ---- ---- ---- ---- 4.40 -.40 4.80 1260 ---- ---- ---- ---- 4.50 -.40 4.90 1265 ---- ---- ---- ---- 4.70 -.30 5.00 1270 ---- ---- ---- ---- 4.80 -.40 5.20 1275 ---- ---- ---- ---- 5.00 -.30 5.30 1280 ---- ---- ---- ---- 5.10 -.40 5.50 1285 ---- ---- ---- ---- 5.20 -.50 5.70 1290 ---- ---- ---- ---- 5.40 -.40 5.80 1295 ---- ---- ---- ---- 5.50 -.50 6.00 1300 ---- ---- ---- ---- 5.70 -.40 6.10 1305 ---- ---- ---- ---- 5.90 -.40 6.30 1310 ---- ---- ---- ---- 6.00 -.50 6.50 1315 ---- ---- ---- ---- 6.20 -.50 6.70 1320 ---- ---- ---- ---- 6.40 -.50 6.90 1325 ---- ---- ---- ---- 6.50 -.60 7.10 1330 ---- ---- ---- ---- 6.70 -.50 7.20 1335 ---- ---- ---- ---- 6.90 -.50 7.40 1340 ---- ---- ---- ---- 7.10 -.50 7.60 1345 ---- ---- ---- ---- 7.30 -.60 7.90 1350 ---- ---- ---- ---- 7.50 -.60 8.10 1355 ---- ---- ---- ---- 7.70 -.60 8.30 1360 ---- ---- ---- ---- 7.90 -.60 8.50 1365 ---- ---- ---- ---- 8.10 -.60 8.70 1370 ---- ---- ---- ---- 8.30 -.70 9.00 1375 ---- ---- ---- ---- 8.50 -.70 9.20 1380 ---- ---- ---- ---- 8.80 -.60 9.40 1385 ---- ---- ---- ---- 9.00 -.70 9.70 1390 ---- ---- ---- ---- 9.20 -.70 9.90 1395 ---- ---- ---- ---- 9.50 -.70 10.20 1400 ---- ---- ---- ---- 9.70 -.70 10.40 1405 ---- ---- ---- ---- 10.00 -.70 10.70 1410 ---- ---- ---- ---- 10.20 -.80 11.00 1415 ---- ---- ---- ---- 10.50 -.80 11.30 1420 ---- ---- ---- ---- 10.70 -.80 11.50 1425 ---- ---- ---- ---- 11.00 -.80 11.80 1430 ---- ---- ---- ---- 11.30 -.80 12.10 1435 ---- ---- ---- ---- 11.60 -.80 12.40 1440 ---- ---- ---- ---- 11.90 -.80 12.70 1445 ---- ---- ---- ---- 12.20 -.90 13.10 1450 ---- ---- ---- ---- 12.50 -.90 13.40 1455 ---- ---- ---- ---- 12.80 -.90 13.70 1460 ---- ---- ---- ---- 13.10 -.90 14.00 1465 ---- ---- ---- ---- 13.40 -1.00 14.40 1470 ---- ---- ---- ---- 13.70 -1.00 14.70 1475 ---- ---- ---- ---- 14.10 -1.00 15.10 1480 ---- ---- ---- ---- 14.40 -1.10 15.50 1485 ---- ---- ---- ---- 14.70 -1.10 15.80 1490 ---- ---- ---- ---- 15.10 -1.10 16.20 1495 ---- ---- ---- ---- 15.50 -1.10 16.60 1500 ---- ---- ---- ---- 15.80 -1.20 17.00 1505 ---- ---- ---- ---- 16.20 -1.20 17.40 1510 ---- ---- ---- ---- 16.60 -1.20 17.80 1515 ---- ---- ---- ---- 17.00 -1.20 18.20 1520 ---- ---- ---- ---- 17.40 -1.20 18.60 1525 ---- ---- ---- ---- 17.80 -1.20 19.00 1530 ---- ---- ---- ---- 18.20 -1.30 19.50 1535 ---- ---- ---- ---- 18.60 -1.30 19.90 1540 ---- ---- ---- ---- 19.00 -1.40 20.40 1545 ---- ---- ---- ---- 19.50 -1.40 20.90 1550 ---- ---- ---- ---- 19.90 -1.40 21.30 1555 ---- ---- ---- ---- 20.40 -1.40 21.80 1560 ---- ---- ---- ---- 20.80 -1.50 22.30 1565 ---- ---- ---- ---- 21.30 -1.50 22.80 1570 ---- ---- ---- ---- 21.80 -1.50 23.30 1575 ---- ---- ---- ---- 22.30 -1.50 23.80 1580 ---- ---- ---- ---- 22.80 -1.60 24.40 1585 ---- ---- ---- ---- 23.30 -1.60 24.90 1590 ---- ---- ---- ---- 23.80 -1.70 25.50 1595 ---- ---- ---- ---- 24.30 -1.70 26.00 1600 ---- ---- ---- ---- 24.90 -1.70 26.60 1605 ---- ---- ---- ---- 25.40 -1.80 27.20 1610 ---- ---- ---- ---- 26.00 -1.80 27.80 1615 ---- ---- ---- ---- 26.50 -1.90 28.40 1620 ---- ---- ---- ---- 27.10 -1.90 29.00 1625 ---- ---- ---- ---- 27.70 -1.90 29.60 1630 ---- ---- ---- ---- 28.30 -1.90 30.20 1635 ---- ---- ---- ---- 28.90 -2.00 30.90 1640 ---- ---- ---- ---- 29.50 -2.00 31.50 1645 ---- ---- ---- ---- 30.10 -2.10 32.20 1650 ---- ---- ---- ---- 30.80 -2.10 32.90 1655 ---- ---- ---- ---- 31.40 -2.20 33.60 1660 ---- ---- ---- ---- 32.10 -2.20 34.30 1665 ---- ---- ---- ---- 32.80 -2.20 35.00 1670 ---- ---- ---- ---- 33.50 -2.20 35.70 1675 ---- ---- ---- ---- 34.20 -2.30 36.50 1680 ---- ---- ---- ---- 34.90 -2.30 37.20 1685 ---- ---- ---- ---- 35.60 -2.40 38.00 1690 ---- ---- ---- ---- 36.40 -2.40 38.80 1695 ---- ---- ---- ---- 37.10 -2.50 39.60 1700 ---- ---- ---- ---- 37.90 -2.50 40.40 1705 ---- ---- ---- ---- 38.70 -2.50 41.20 1710 ---- ---- ---- ---- 39.50 -2.60 42.10 1715 ---- ---- ---- ---- 40.30 -2.70 43.00 1720 ---- ---- ---- ---- 41.20 -2.70 43.90 1725 ---- ---- ---- ---- 42.00 -2.80 44.80 1730 ---- ---- ---- ---- 42.90 -2.80 45.70 1735 ---- ---- ---- ---- 43.80 -2.90 46.70 1740 ---- ---- ---- ---- 44.70 -2.90 47.60 1745 ---- ---- ---- ---- 45.70 -2.90 48.60 1750 ---- ---- ---- ---- 46.60 -3.00 49.60 1755 ---- ---- ---- ---- 47.60 -3.10 50.70 1760 ---- ---- ---- ---- 48.60 -3.10 51.70 1765 ---- ---- ---- ---- 49.70 -3.10 52.80 1770 ---- ---- ---- ---- 50.70 -3.20 53.90 1775 ---- ---- ---- ---- 51.80 -3.30 55.10 1780 ---- ---- ---- ---- 52.90 -3.30 56.20 1785 ---- ---- ---- ---- 54.00 -3.40 57.40 1790 ---- ---- ---- ---- 55.20 -3.40 58.60 1795 ---- ---- ---- ---- 56.30 -3.50 59.80 1800 ---- ---- ---- ---- 57.60 -3.50 61.10 1805 ---- ---- ---- ---- 58.80 -3.60 62.40 1810 ---- ---- ---- ---- 60.00 -3.70 63.70 1815 ---- ---- ---- ---- 61.30 -3.80 65.10 1820 ---- ---- ---- ---- 62.70 -3.80 66.50 1825 ---- ---- ---- ---- 64.00 -3.90 67.90 1830 ---- ---- ---- ---- 65.40 -3.90 69.30 1835 ---- ---- ---- ---- 66.80 -4.00 70.80 1840 ---- ---- ---- ---- 68.20 -4.10 72.30 1845 ---- ---- ---- ---- 69.70 -4.10 73.80 1850 ---- ---- ---- ---- 71.20 -4.20 75.40 1855 ---- ---- ---- ---- 72.80 -4.20 77.00 1860 ---- ---- ---- ---- 74.30 -4.40 78.70 1865 ---- ---- ---- ---- 75.90 -4.40 80.30 1870 ---- ---- ---- ---- 77.60 -4.40 82.00 1875 ---- ---- ---- ---- 79.20 -4.60 83.80 1880 ---- ---- ---- ---- 80.90 -4.60 85.50 75 1885 ---- ---- ---- ---- 82.70 -4.70 87.40 1890 ---- ---- ---- ---- 84.50 -4.70 89.20 1895 ---- ---- ---- ---- 86.30 -4.80 91.10 1900 ---- ---- ---- ---- 88.10 -4.90 93.00 1905 ---- ---- ---- ---- 89.90 -5.00 94.90 1910 ---- ---- ---- ---- 91.80 -5.10 96.90 1915 ---- ---- ---- ---- 93.80 -5.10 98.90 1920 ---- ---- ---- ---- 95.70 -5.20 100.90 1925 ---- ---- ---- ---- 97.70 -5.30 103.00 1930 ---- ---- ---- ---- 99.70 -5.40 105.10 1935 ---- ---- ---- ---- 101.80 -5.40 107.20 1940 ---- ---- ---- ---- 103.90 -5.40 109.30 1945 ---- ---- ---- ---- 106.00 -5.50 111.50 1950 ---- ---- ---- ---- 108.20 -5.60 113.80 1955 ---- ---- ---- ---- 110.30 -5.70 116.00 1960 ---- ---- ---- ---- 112.50 -5.80 118.30 1965 ---- ---- ---- ---- 114.80 -5.80 120.60 1970 ---- ---- ---- ---- 117.10 -5.90 123.00 100 1975 ---- ---- ---- ---- 119.40 -6.00 125.40 1980 ---- ---- ---- ---- 121.70 -6.10 127.80 1985 ---- ---- ---- ---- 124.10 -6.10 130.20 1990 ---- ---- ---- ---- 126.50 -6.20 132.70 1995 ---- ---- ---- ---- 129.00 -6.20 135.20 2000 ---- ---- ---- ---- 131.40 -6.40 137.80 130 2005 ---- ---- ---- ---- 133.90 -6.50 140.40 2010 ---- ---- ---- ---- 136.50 -6.50 143.00 2015 ---- ---- ---- ---- 139.10 -6.50 145.60 2020 ---- ---- ---- ---- 141.70 -6.60 148.30 2025 ---- ---- ---- ---- 144.30 -6.70 151.00 2030 ---- ---- ---- ---- 147.00 -6.80 153.80 2035 ---- ---- ---- ---- 149.70 -6.90 156.60 2040 ---- ---- ---- ---- 152.50 -6.90 159.40 2045 ---- ---- ---- ---- 155.20 -7.00 162.20 2050 ---- ---- ---- ---- 158.10 -7.00 165.10 2055 ---- ---- ---- ---- 160.90 -7.10 168.00 2060 ---- ---- ---- ---- 163.80 -7.20 171.00 2065 ---- ---- ---- ---- 166.70 -7.30 174.00 2070 ---- ---- ---- ---- 169.60 -7.40 177.00 2075 ---- ---- ---- ---- 172.60 -7.40 180.00 2080 ---- ---- ---- ---- 175.60 -7.50 183.10 2085 ---- ---- ---- ---- 178.70 -7.50 186.20 2090 ---- ---- ---- ---- 181.70 -7.60 189.30 2095 ---- ---- ---- ---- 184.80 -7.70 192.50 2100 ---- ---- ---- ---- 187.90 -7.80 195.70 2105 ---- ---- ---- ---- 191.10 -7.80 198.90 2110 ---- ---- ---- ---- 194.30 -7.90 202.20 2115 ---- ---- ---- ---- 197.50 -7.90 205.40 2120 ---- ---- ---- ---- 200.70 -8.00 208.70 2125 ---- ---- ---- ---- 204.00 -8.10 212.10 2130 ---- ---- ---- ---- 207.30 -8.10 215.40 2135 ---- ---- ---- ---- 210.60 -8.20 218.80 2140 ---- ---- ---- ---- 214.00 -8.20 222.20 2145 ---- ---- ---- ---- 217.30 -8.40 225.70 2150 ---- ---- ---- ---- 220.70 -8.40 229.10 2155 ---- ---- ---- ---- 224.10 -8.50 232.60 2160 ---- ---- ---- ---- 227.60 -8.50 236.10 2165 ---- ---- ---- ---- 231.00 -8.60 239.60 2170 ---- ---- ---- ---- 234.50 -8.70 243.20 2175 ---- ---- ---- ---- 238.00 -8.70 246.70 2180 ---- ---- ---- ---- 241.60 -8.70 250.30 2185 ---- ---- ---- ---- 245.10 -8.80 253.90 2190 ---- ---- ---- ---- 248.70 -8.90 257.60 2195 ---- ---- ---- ---- 252.30 -8.90 261.20 2200 ---- ---- ---- ---- 255.90 -9.00 264.90 2205 ---- ---- ---- ---- 259.50 -9.10 268.60 2210 ---- ---- ---- ---- 263.20 -9.10 272.30 2215 ---- ---- ---- ---- 266.80 -9.20 276.00 2220 ---- ---- ---- ---- 270.50 -9.20 279.70 2225 ---- ---- ---- ---- 274.20 -9.30 283.50 2230 ---- ---- ---- ---- 277.90 -9.40 287.30 2235 ---- ---- ---- ---- 281.70 -9.30 291.00 2240 ---- ---- ---- ---- 285.40 -9.50 294.90 2245 ---- ---- ---- ---- 289.20 -9.50 298.70 2250 ---- ---- ---- ---- 293.00 -9.50 302.50 2255 ---- ---- ---- ---- 296.80 -9.60 306.40 2260 ---- ---- ---- ---- 300.60 -9.60 310.20 2265 ---- ---- ---- ---- 304.40 -9.70 314.10 2270 ---- ---- ---- ---- 308.30 -9.70 318.00 2275 ---- ---- ---- ---- 312.10 -9.80 321.90 2280 ---- ---- ---- ---- 316.00 -9.80 325.80 2285 ---- ---- ---- ---- 319.90 -9.90 329.80 2290 ---- ---- ---- ---- 323.80 -9.90 333.70 2295 ---- ---- ---- ---- 327.70 -10.00 337.70 2300 ---- ---- ---- ---- 331.60 -10.00 341.60 2305 ---- ---- ---- ---- 335.60 -10.00 345.60 2310 ---- ---- ---- ---- 339.50 -10.10 349.60 2315 ---- ---- ---- ---- 343.50 -10.10 353.60 2320 ---- ---- ---- ---- 347.50 -10.20 357.70 2325 ---- ---- ---- ---- 351.50 -10.20 361.70 2330 ---- ---- ---- ---- 355.50 -10.30 365.80 2335 ---- ---- ---- ---- 359.50 -10.30 369.80 2340 ---- ---- ---- ---- 363.50 -10.40 373.90 2345 ---- ---- ---- ---- 367.60 -10.40 378.00 2350 ---- ---- ---- ---- 371.60 -10.50 382.10 2355 ---- ---- ---- ---- 375.70 -10.50 386.20 2360 ---- ---- ---- ---- 379.80 -10.50 390.30 2370 ---- ---- ---- ---- 388.00 -10.60 398.60 2375 ---- ---- ---- ---- 392.10 -10.60 402.70 2380 ---- ---- ---- ---- 396.20 -10.70 406.90 2390 ---- ---- ---- ---- 404.50 -10.80 415.30 2400 ---- ---- ---- ---- 412.80 -10.90 423.70 2410 ---- ---- ---- ---- 421.20 -10.90 432.10 2420 ---- ---- ---- ---- 429.60 -11.00 440.60 2425 ---- ---- ---- ---- 433.80 -11.00 444.80 2430 ---- ---- ---- ---- 438.00 -11.10 449.10 2440 ---- ---- ---- ---- 446.50 -11.20 457.70 2450 ---- ---- ---- ---- 455.00 -11.20 466.20 2460 ---- ---- ---- ---- 463.60 -11.30 474.90 2475 ---- ---- ---- ---- 476.50 -11.40 487.90 2500 ---- ---- ---- ---- 498.10 -11.60 509.70 2525 ---- ---- ---- ---- 520.00 -11.70 531.70 2550 ---- ---- ---- ---- 542.00 -11.90 553.90 2575 ---- ---- ---- ---- 564.20 -12.10 576.30 2600 ---- ---- ---- ---- 586.60 -12.20 598.80 2625 ---- ---- ---- ---- 609.10 -12.30 621.40 2650 ---- ---- ---- ---- 631.80 -12.40 644.20 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .40 -.10 .50 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.60 -.40 6.00 1300 ---- ---- ---- ---- 6.40 -.50 6.90 1325 ---- ---- ---- ---- 7.30 -.60 7.90 1350 ---- ---- ---- ---- 8.30 -.70 9.00 1375 ---- ---- ---- ---- 9.50 -.60 10.10 1400 ---- ---- ---- ---- 10.70 -.80 11.50 1425 ---- ---- ---- ---- 12.10 -.80 12.90 1450 ---- ---- ---- ---- 13.60 -.90 14.50 1470 ---- ---- ---- ---- 14.90 -1.00 15.90 1475 ---- ---- ---- ---- 15.20 -1.10 16.30 1480 ---- ---- ---- ---- 15.60 -1.10 16.70 1490 ---- ---- ---- ---- 16.30 -1.10 17.40 1500 ---- ---- ---- ---- 17.10 -1.10 18.20 1510 ---- ---- ---- ---- 17.80 -1.30 19.10 1520 ---- ---- ---- ---- 18.70 -1.20 19.90 1525 ---- ---- ---- ---- 19.10 -1.30 20.40 1530 ---- ---- ---- ---- 19.50 -1.30 20.80 1540 ---- ---- ---- ---- 20.40 -1.40 21.80 1550 ---- ---- ---- ---- 21.30 -1.40 22.70 1560 ---- ---- ---- ---- 22.20 -1.50 23.70 1565 ---- ---- ---- ---- 22.70 -1.50 24.20 1570 ---- ---- ---- ---- 23.20 -1.50 24.70 1575 ---- ---- ---- ---- 23.70 -1.60 25.30 1580 ---- ---- ---- ---- 24.20 -1.60 25.80 1585 ---- ---- ---- ---- 24.70 -1.60 26.30 1590 ---- ---- ---- ---- 25.20 -1.70 26.90 1595 ---- ---- ---- ---- 25.80 -1.70 27.50 1600 ---- ---- ---- ---- 26.30 -1.70 28.00 1605 ---- ---- ---- ---- 26.90 -1.70 28.60 1610 ---- ---- ---- ---- 27.40 -1.80 29.20 1615 ---- ---- ---- ---- 28.00 -1.80 29.80 1620 ---- ---- ---- ---- 28.60 -1.80 30.40 1625 ---- ---- ---- ---- 29.20 -1.90 31.10 1630 ---- ---- ---- ---- 29.80 -1.90 31.70 1635 ---- ---- ---- ---- 30.40 -2.00 32.40 1640 ---- ---- ---- ---- 31.00 -2.00 33.00 1645 ---- ---- ---- ---- 31.60 -2.10 33.70 1650 ---- ---- ---- ---- 32.30 -2.10 34.40 1655 ---- ---- ---- ---- 32.90 -2.20 35.10 1660 ---- ---- ---- ---- 33.60 -2.20 35.80 1665 ---- ---- ---- ---- 34.30 -2.20 36.50 1670 ---- ---- ---- ---- 35.00 -2.20 37.20 1675 ---- ---- ---- ---- 35.70 -2.30 38.00 1680 ---- ---- ---- ---- 36.40 -2.30 38.70 1685 ---- ---- ---- ---- 37.10 -2.40 39.50 1690 ---- ---- ---- ---- 37.90 -2.40 40.30 1695 ---- ---- ---- ---- 38.60 -2.50 41.10 1700 ---- ---- ---- ---- 39.40 -2.50 41.90 1705 ---- ---- ---- ---- 40.20 -2.50 42.70 1710 ---- ---- ---- ---- 41.00 -2.60 43.60 1715 ---- ---- ---- ---- 41.80 -2.60 44.40 1720 ---- ---- ---- ---- 42.60 -2.70 45.30 1725 ---- ---- ---- ---- 43.50 -2.70 46.20 1730 ---- ---- ---- ---- 44.40 -2.70 47.10 1735 ---- ---- ---- ---- 45.30 -2.80 48.10 1740 ---- ---- ---- ---- 46.20 -2.80 49.00 1745 ---- ---- ---- ---- 47.10 -2.90 50.00 1750 ---- ---- ---- ---- 48.00 -3.00 51.00 1755 ---- ---- ---- ---- 49.00 -3.00 52.00 1760 ---- ---- ---- ---- 50.00 -3.10 53.10 1765 ---- ---- ---- ---- 51.00 -3.10 54.10 1770 ---- ---- ---- ---- 52.00 -3.20 55.20 1775 ---- ---- ---- ---- 53.10 -3.20 56.30 1780 ---- ---- ---- ---- 54.20 -3.20 57.40 1785 ---- ---- ---- ---- 55.30 -3.30 58.60 1790 ---- ---- ---- ---- 56.40 -3.40 59.80 1795 ---- ---- ---- ---- 57.50 -3.50 61.00 1800 ---- ---- ---- ---- 58.70 -3.50 62.20 1805 ---- ---- ---- ---- 59.90 -3.60 63.50 1810 ---- ---- ---- ---- 61.10 -3.60 64.70 1815 ---- ---- ---- ---- 62.40 -3.70 66.10 1820 ---- ---- ---- ---- 63.70 -3.70 67.40 1825 ---- ---- ---- ---- 65.00 -3.80 68.80 1830 ---- ---- ---- ---- 66.30 -3.90 70.20 1835 ---- ---- ---- ---- 67.70 -3.90 71.60 1840 ---- ---- ---- ---- 69.10 -4.00 73.10 1845 ---- ---- ---- ---- 70.50 -4.10 74.60 1850 ---- ---- ---- ---- 72.00 -4.10 76.10 1855 ---- ---- ---- ---- 73.50 -4.20 77.70 1860 ---- ---- ---- ---- 75.00 -4.30 79.30 1865 ---- ---- ---- ---- 76.60 -4.30 80.90 1870 ---- ---- ---- ---- 78.20 -4.30 82.50 1875 ---- ---- ---- ---- 79.80 -4.40 84.20 1880 ---- ---- ---- ---- 81.50 -4.50 86.00 1885 ---- ---- ---- ---- 83.20 -4.50 87.70 1890 ---- ---- ---- ---- 84.90 -4.60 89.50 1895 ---- ---- ---- ---- 86.60 -4.70 91.30 1900 ---- ---- ---- ---- 88.40 -4.80 93.20 1905 ---- ---- ---- ---- 90.30 -4.80 95.10 1910 ---- ---- ---- ---- 92.10 -4.90 97.00 1915 ---- ---- ---- ---- 94.00 -4.90 98.90 1920 ---- ---- ---- ---- 95.90 -5.00 100.90 1925 ---- ---- ---- ---- 97.80 -5.10 102.90 1930 ---- ---- ---- ---- 99.80 -5.20 105.00 1935 ---- ---- ---- ---- 101.80 -5.30 107.10 1940 ---- ---- ---- ---- 103.90 -5.30 109.20 1945 ---- ---- ---- ---- 105.90 -5.40 111.30 1950 ---- ---- ---- ---- 108.00 -5.50 113.50 1955 ---- ---- ---- ---- 110.20 -5.50 115.70 1960 ---- ---- ---- ---- 112.30 -5.60 117.90 1965 ---- ---- ---- ---- 114.50 -5.70 120.20 1970 ---- ---- ---- ---- 116.80 -5.70 122.50 1975 ---- ---- ---- ---- 119.00 -5.80 124.80 1980 ---- ---- ---- ---- 121.30 -5.90 127.20 1985 ---- ---- ---- ---- 123.60 -6.00 129.60 1990 ---- ---- ---- ---- 126.00 -6.00 132.00 1995 ---- ---- ---- ---- 128.40 -6.10 134.50 2000 ---- ---- ---- ---- 130.80 -6.10 136.90 2005 ---- ---- ---- ---- 133.20 -6.30 139.50 2010 ---- ---- ---- ---- 135.70 -6.30 142.00 2015 ---- ---- ---- ---- 138.20 -6.40 144.60 2020 ---- ---- ---- ---- 140.80 -6.40 147.20 2025 ---- ---- ---- ---- 143.40 -6.50 149.90 2030 ---- ---- ---- ---- 146.00 -6.60 152.60 2035 ---- ---- ---- ---- 148.60 -6.70 155.30 2040 ---- ---- ---- ---- 151.30 -6.70 158.00 2045 ---- ---- ---- ---- 154.00 -6.80 160.80 2050 ---- ---- ---- ---- 156.80 -6.80 163.60 2055 ---- ---- ---- ---- 159.60 -6.90 166.50 2060 ---- ---- ---- ---- 162.40 -7.00 169.40 2065 ---- ---- ---- ---- 165.20 -7.10 172.30 2070 ---- ---- ---- ---- 168.10 -7.20 175.30 2075 ---- ---- ---- ---- 171.00 -7.20 178.20 2080 ---- ---- ---- ---- 174.00 -7.20 181.20 2085 ---- ---- ---- ---- 177.00 -7.30 184.30 2090 ---- ---- ---- ---- 180.00 -7.40 187.40 2095 ---- ---- ---- ---- 183.00 -7.50 190.50 2100 ---- ---- ---- ---- 186.10 -7.50 193.60 2105 ---- ---- ---- ---- 189.20 -7.60 196.80 2110 ---- ---- ---- ---- 192.30 -7.70 200.00 2115 ---- ---- ---- ---- 195.50 -7.70 203.20 2120 ---- ---- ---- ---- 198.60 -7.80 206.40 2125 ---- ---- ---- ---- 201.80 -7.90 209.70 2130 ---- ---- ---- ---- 205.10 -7.90 213.00 2135 ---- ---- ---- ---- 208.30 -8.00 216.30 2140 ---- ---- ---- ---- 211.60 -8.10 219.70 2145 ---- ---- ---- ---- 215.00 -8.10 223.10 2150 ---- ---- ---- ---- 218.30 -8.20 226.50 2155 ---- ---- ---- ---- 221.70 -8.20 229.90 2160 ---- ---- ---- ---- 225.00 -8.30 233.30 2165 ---- ---- ---- ---- 228.50 -8.30 236.80 2170 ---- ---- ---- ---- 231.90 -8.40 240.30 2175 ---- ---- ---- ---- 235.40 -8.40 243.80 2180 ---- ---- ---- ---- 238.80 -8.50 247.30 2185 ---- ---- ---- ---- 242.30 -8.60 250.90 2190 ---- ---- ---- ---- 245.90 -8.60 254.50 2195 ---- ---- ---- ---- 249.40 -8.70 258.10 2200 ---- ---- ---- ---- 253.00 -8.70 261.70 2205 ---- ---- ---- ---- 256.50 -8.80 265.30 2210 ---- ---- ---- ---- 260.20 -8.80 269.00 2215 ---- ---- ---- ---- 263.80 -8.90 272.70 2220 ---- ---- ---- ---- 267.40 -9.00 276.40 2225 ---- ---- ---- ---- 271.10 -9.00 280.10 2230 ---- ---- ---- ---- 274.70 -9.10 283.80 2235 ---- ---- ---- ---- 278.40 -9.10 287.50 2240 ---- ---- ---- ---- 282.10 -9.20 291.30 2245 ---- ---- ---- ---- 285.90 -9.20 295.10 2250 ---- ---- ---- ---- 289.60 -9.30 298.90 2255 ---- ---- ---- ---- 293.40 -9.30 302.70 2260 ---- ---- ---- ---- 297.10 -9.40 306.50 2270 ---- ---- ---- ---- 304.70 -9.50 314.20 2275 ---- ---- ---- ---- 308.50 -9.50 318.00 2280 ---- ---- ---- ---- 312.30 -9.60 321.90 2290 ---- ---- ---- ---- 320.00 -9.70 329.70 2300 ---- ---- ---- ---- 327.80 -9.70 337.50 2310 ---- ---- ---- ---- 335.60 -9.80 345.40 2320 ---- ---- ---- ---- 343.50 -9.90 353.40 2325 ---- ---- ---- ---- 347.40 -10.00 357.40 2330 ---- ---- ---- ---- 351.40 -10.00 361.40 2340 ---- ---- ---- ---- 359.30 -10.10 369.40 2350 ---- ---- ---- ---- 367.30 -10.20 377.50 2360 ---- ---- ---- ---- 375.40 -10.30 385.70 2375 ---- ---- ---- ---- 387.60 -10.40 398.00 2400 ---- ---- ---- ---- 408.10 -10.60 418.70 2425 ---- ---- ---- ---- 428.80 -10.80 439.60 2450 ---- ---- ---- ---- 449.90 -10.90 460.80 2475 ---- ---- ---- ---- 471.10 -11.10 482.20 2500 ---- ---- ---- ---- 492.60 -11.30 503.90 2525 ---- ---- ---- ---- 514.20 -11.50 525.70 2550 ---- ---- ---- ---- 536.10 -11.60 547.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.50 -.70 10.20 1425 ---- ---- ---- ---- 10.90 -.80 11.70 1450 ---- ---- ---- ---- 12.50 -.90 13.40 1475 ---- ---- ---- ---- 14.20 -1.10 15.30 1500 ---- ---- ---- ---- 16.20 -1.10 17.30 1525 ---- ---- ---- ---- 18.40 -1.20 19.60 1550 ---- ---- ---- ---- 20.70 -1.40 22.10 1575 ---- ---- ---- ---- 23.40 -1.50 24.90 1580 ---- ---- ---- ---- 23.90 -1.60 25.50 1590 ---- ---- ---- ---- 25.10 -1.60 26.70 1600 ---- ---- ---- ---- 26.30 -1.70 28.00 1610 ---- ---- ---- ---- 27.50 -1.80 29.30 1620 ---- ---- ---- ---- 28.80 -1.80 30.60 1625 ---- ---- ---- ---- 29.40 -1.90 31.30 1630 ---- ---- ---- ---- 30.10 -1.90 32.00 1640 ---- ---- ---- ---- 31.50 -2.00 33.50 1650 ---- ---- ---- ---- 32.90 -2.10 35.00 1660 ---- ---- ---- ---- 34.30 -2.20 36.50 1670 ---- ---- ---- ---- 35.90 -2.20 38.10 1675 ---- ---- ---- ---- 36.70 -2.30 39.00 1680 ---- ---- ---- ---- 37.50 -2.30 39.80 1685 ---- ---- ---- ---- 38.30 -2.40 40.70 1690 ---- ---- ---- ---- 39.10 -2.40 41.50 1695 ---- ---- ---- ---- 39.90 -2.50 42.40 1700 ---- ---- ---- ---- 40.80 -2.50 43.30 1705 ---- ---- ---- ---- 41.70 -2.50 44.20 1710 ---- ---- ---- ---- 42.60 -2.60 45.20 1715 ---- ---- ---- ---- 43.50 -2.60 46.10 1720 ---- ---- ---- ---- 44.40 -2.70 47.10 1725 ---- ---- ---- ---- 45.30 -2.80 48.10 1730 ---- ---- ---- ---- 46.30 -2.80 49.10 1735 ---- ---- ---- ---- 47.30 -2.80 50.10 1740 ---- ---- ---- ---- 48.30 -2.90 51.20 1745 ---- ---- ---- ---- 49.30 -2.90 52.20 1750 ---- ---- ---- ---- 50.30 -3.00 53.30 1755 ---- ---- ---- ---- 51.40 -3.00 54.40 1760 ---- ---- ---- ---- 52.40 -3.10 55.50 1765 ---- ---- ---- ---- 53.50 -3.20 56.70 1770 ---- ---- ---- ---- 54.60 -3.20 57.80 1775 ---- ---- ---- ---- 55.80 -3.20 59.00 1780 ---- ---- ---- ---- 56.90 -3.30 60.20 1785 ---- ---- ---- ---- 58.10 -3.40 61.50 1790 ---- ---- ---- ---- 59.30 -3.40 62.70 1795 ---- ---- ---- ---- 60.50 -3.50 64.00 1800 ---- ---- ---- ---- 61.80 -3.50 65.30 1805 ---- ---- ---- ---- 63.10 -3.60 66.70 1810 ---- ---- ---- ---- 64.40 -3.60 68.00 1815 ---- ---- ---- ---- 65.70 -3.70 69.40 1820 ---- ---- ---- ---- 67.00 -3.80 70.80 1825 ---- ---- ---- ---- 68.40 -3.80 72.20 1830 ---- ---- ---- ---- 69.80 -3.90 73.70 1835 ---- ---- ---- ---- 71.20 -4.00 75.20 1840 ---- ---- ---- ---- 72.70 -4.00 76.70 1845 ---- ---- ---- ---- 74.20 -4.00 78.20 1850 ---- ---- ---- ---- 75.70 -4.10 79.80 1855 ---- ---- ---- ---- 77.20 -4.20 81.40 1860 ---- ---- ---- ---- 78.80 -4.20 83.00 1865 ---- ---- ---- ---- 80.40 -4.30 84.70 1870 ---- ---- ---- ---- 82.00 -4.40 86.40 1875 ---- ---- ---- ---- 83.70 -4.40 88.10 1880 ---- ---- ---- ---- 85.30 -4.50 89.80 1885 ---- ---- ---- ---- 87.00 -4.60 91.60 1890 ---- ---- ---- ---- 88.80 -4.60 93.40 1895 ---- ---- ---- ---- 90.60 -4.70 95.30 1900 ---- ---- ---- ---- 92.40 -4.70 97.10 1905 ---- ---- ---- ---- 94.20 -4.80 99.00 1910 ---- ---- ---- ---- 96.10 -4.90 101.00 1915 ---- ---- ---- ---- 98.00 -4.90 102.90 1920 ---- ---- ---- ---- 99.90 -5.00 104.90 1925 ---- ---- ---- ---- 101.80 -5.10 106.90 1930 ---- ---- ---- ---- 103.80 -5.20 109.00 1935 ---- ---- ---- ---- 105.80 -5.30 111.10 1940 ---- ---- ---- ---- 107.90 -5.30 113.20 1945 ---- ---- ---- ---- 110.00 -5.30 115.30 1950 ---- ---- ---- ---- 112.10 -5.40 117.50 1955 ---- ---- ---- ---- 114.20 -5.50 119.70 1960 ---- ---- ---- ---- 116.40 -5.60 122.00 1965 ---- ---- ---- ---- 118.60 -5.70 124.30 1970 ---- ---- ---- ---- 120.90 -5.70 126.60 1975 ---- ---- ---- ---- 123.10 -5.80 128.90 1980 ---- ---- ---- ---- 125.40 -5.90 131.30 1985 ---- ---- ---- ---- 127.80 -5.90 133.70 1990 ---- ---- ---- ---- 130.10 -6.00 136.10 1995 ---- ---- ---- ---- 132.50 -6.10 138.60 2000 ---- ---- ---- ---- 135.00 -6.10 141.10 2005 ---- ---- ---- ---- 137.40 -6.20 143.60 2010 ---- ---- ---- ---- 139.90 -6.30 146.20 2015 ---- ---- ---- ---- 142.50 -6.30 148.80 2020 ---- ---- ---- ---- 145.00 -6.40 151.40 2025 ---- ---- ---- ---- 147.60 -6.50 154.10 2030 ---- ---- ---- ---- 150.30 -6.50 156.80 2035 ---- ---- ---- ---- 152.90 -6.60 159.50 2040 ---- ---- ---- ---- 155.60 -6.70 162.30 2045 ---- ---- ---- ---- 158.40 -6.70 165.10 2050 ---- ---- ---- ---- 161.10 -6.80 167.90 2055 ---- ---- ---- ---- 163.90 -6.90 170.80 2060 ---- ---- ---- ---- 166.70 -7.00 173.70 2065 ---- ---- ---- ---- 169.60 -7.00 176.60 2070 ---- ---- ---- ---- 172.50 -7.10 179.60 2075 ---- ---- ---- ---- 175.40 -7.20 182.60 2080 ---- ---- ---- ---- 178.40 -7.20 185.60 2085 ---- ---- ---- ---- 181.40 -7.20 188.60 2090 ---- ---- ---- ---- 184.40 -7.30 191.70 2095 ---- ---- ---- ---- 187.40 -7.40 194.80 2100 ---- ---- ---- ---- 190.50 -7.50 198.00 2105 ---- ---- ---- ---- 193.60 -7.50 201.10 2110 ---- ---- ---- ---- 196.70 -7.60 204.30 2115 ---- ---- ---- ---- 199.90 -7.60 207.50 2120 ---- ---- ---- ---- 203.10 -7.70 210.80 2125 ---- ---- ---- ---- 206.30 -7.80 214.10 2130 ---- ---- ---- ---- 209.50 -7.90 217.40 2135 ---- ---- ---- ---- 212.80 -7.90 220.70 2140 ---- ---- ---- ---- 216.10 -8.00 224.10 2145 ---- ---- ---- ---- 219.40 -8.00 227.40 2150 ---- ---- ---- ---- 222.80 -8.00 230.80 2155 ---- ---- ---- ---- 226.10 -8.20 234.30 2160 ---- ---- ---- ---- 229.50 -8.20 237.70 2165 ---- ---- ---- ---- 232.90 -8.30 241.20 2170 ---- ---- ---- ---- 236.40 -8.30 244.70 2175 ---- ---- ---- ---- 239.80 -8.40 248.20 2180 ---- ---- ---- ---- 243.30 -8.40 251.70 2185 ---- ---- ---- ---- 246.80 -8.50 255.30 2190 ---- ---- ---- ---- 250.30 -8.50 258.80 2195 ---- ---- ---- ---- 253.90 -8.50 262.40 2200 ---- ---- ---- ---- 257.40 -8.70 266.10 2205 ---- ---- ---- ---- 261.00 -8.70 269.70 2210 ---- ---- ---- ---- 264.60 -8.70 273.30 2215 ---- ---- ---- ---- 268.20 -8.80 277.00 2220 ---- ---- ---- ---- 271.90 -8.80 280.70 2225 ---- ---- ---- ---- 275.50 -8.90 284.40 2230 ---- ---- ---- ---- 279.20 -8.90 288.10 2235 ---- ---- ---- ---- 282.90 -9.00 291.90 2240 ---- ---- ---- ---- 286.60 -9.00 295.60 2245 ---- ---- ---- ---- 290.30 -9.10 299.40 2250 ---- ---- ---- ---- 294.00 -9.20 303.20 2255 ---- ---- ---- ---- 297.80 -9.20 307.00 2260 ---- ---- ---- ---- 301.50 -9.30 310.80 2270 ---- ---- ---- ---- 309.10 -9.30 318.40 2275 ---- ---- ---- ---- 312.90 -9.40 322.30 2280 ---- ---- ---- ---- 316.70 -9.50 326.20 2290 ---- ---- ---- ---- 324.40 -9.50 333.90 2300 ---- ---- ---- ---- 332.10 -9.70 341.80 2310 ---- ---- ---- ---- 339.90 -9.70 349.60 2320 ---- ---- ---- ---- 347.80 -9.80 357.60 2325 ---- ---- ---- ---- 351.70 -9.80 361.50 2330 ---- ---- ---- ---- 355.70 -9.80 365.50 2340 ---- ---- ---- ---- 363.60 -10.00 373.60 2350 ---- ---- ---- ---- 371.60 -10.00 381.60 2360 ---- ---- ---- ---- 379.60 -10.10 389.70 2375 ---- ---- ---- ---- 391.80 -10.20 402.00 2400 ---- ---- ---- ---- 412.20 -10.40 422.60 2425 ---- ---- ---- ---- 432.90 -10.60 443.50 2450 ---- ---- ---- ---- 453.90 -10.80 464.70 2475 ---- ---- ---- ---- 475.00 -11.00 486.00 2500 ---- ---- ---- ---- 496.40 -11.10 507.50 2525 ---- ---- ---- ---- 518.00 -11.30 529.30 2550 ---- ---- ---- ---- 539.80 -11.40 551.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.30 -1.10 19.40 1500 ---- ---- ---- ---- 20.30 -1.30 21.60 1525 ---- ---- ---- ---- 22.50 -1.40 23.90 1550 ---- ---- ---- ---- 24.80 -1.60 26.40 1575 ---- ---- ---- ---- 27.40 -1.70 29.10 1600 ---- ---- ---- ---- 30.20 -1.80 32.00 1625 ---- ---- ---- ---- 33.20 -2.00 35.20 1650 ---- ---- ---- ---- 36.40 -2.20 38.60 1660 ---- ---- ---- ---- 37.80 -2.20 40.00 1670 ---- ---- ---- ---- 39.20 -2.30 41.50 1675 ---- ---- ---- ---- 40.00 -2.30 42.30 1680 ---- ---- ---- ---- 40.70 -2.40 43.10 1690 ---- ---- ---- ---- 42.20 -2.40 44.60 1700 ---- ---- ---- ---- 43.80 -2.50 46.30 1710 ---- ---- ---- ---- 45.40 -2.60 48.00 1720 ---- ---- ---- ---- 47.10 -2.70 49.80 1725 ---- ---- ---- ---- 47.90 -2.80 50.70 1730 ---- ---- ---- ---- 48.80 -2.80 51.60 1740 ---- ---- ---- ---- 50.60 -2.90 53.50 1750 ---- ---- ---- ---- 52.50 -3.00 55.50 1760 ---- ---- ---- ---- 54.40 -3.10 57.50 1765 ---- ---- ---- ---- 55.50 -3.10 58.60 1770 ---- ---- ---- ---- 56.50 -3.10 59.60 1775 ---- ---- ---- ---- 57.50 -3.20 60.70 1780 ---- ---- ---- ---- 58.60 -3.30 61.90 1785 ---- ---- ---- ---- 59.70 -3.30 63.00 1790 ---- ---- ---- ---- 60.80 -3.40 64.20 1795 ---- ---- ---- ---- 62.00 -3.40 65.40 1800 ---- ---- ---- ---- 63.10 -3.50 66.60 1805 ---- ---- ---- ---- 64.30 -3.50 67.80 1810 ---- ---- ---- ---- 65.50 -3.60 69.10 1815 ---- ---- ---- ---- 66.80 -3.60 70.40 1820 ---- ---- ---- ---- 68.00 -3.70 71.70 1825 ---- ---- ---- ---- 69.30 -3.80 73.10 1830 ---- ---- ---- ---- 70.60 -3.80 74.40 1835 ---- ---- ---- ---- 72.00 -3.80 75.80 1840 ---- ---- ---- ---- 73.40 -3.90 77.30 1845 ---- ---- ---- ---- 74.80 -3.90 78.70 1850 ---- ---- ---- ---- 76.20 -4.00 80.20 1855 ---- ---- ---- ---- 77.70 -4.10 81.80 1860 ---- ---- ---- ---- 79.20 -4.10 83.30 1865 ---- ---- ---- ---- 80.70 -4.20 84.90 1870 ---- ---- ---- ---- 82.30 -4.30 86.60 1875 ---- ---- ---- ---- 83.90 -4.30 88.20 1880 ---- ---- ---- ---- 85.50 -4.40 89.90 1885 ---- ---- ---- ---- 87.20 -4.40 91.60 1890 ---- ---- ---- ---- 88.90 -4.50 93.40 1895 ---- ---- ---- ---- 90.60 -4.60 95.20 1900 ---- ---- ---- ---- 92.40 -4.60 97.00 1905 ---- ---- ---- ---- 94.10 -4.70 98.80 1910 ---- ---- ---- ---- 96.00 -4.70 100.70 1915 ---- ---- ---- ---- 97.80 -4.80 102.60 1920 ---- ---- ---- ---- 99.70 -4.90 104.60 1925 ---- ---- ---- ---- 101.60 -5.00 106.60 1930 ---- ---- ---- ---- 103.60 -5.00 108.60 1935 ---- ---- ---- ---- 105.50 -5.10 110.60 1940 ---- ---- ---- ---- 107.50 -5.20 112.70 1945 ---- ---- ---- ---- 109.60 -5.20 114.80 1950 ---- ---- ---- ---- 111.60 -5.30 116.90 1955 ---- ---- ---- ---- 113.70 -5.30 119.00 1960 ---- ---- ---- ---- 115.80 -5.40 121.20 1965 ---- ---- ---- ---- 118.00 -5.50 123.50 1970 ---- ---- ---- ---- 120.20 -5.50 125.70 1975 ---- ---- ---- ---- 122.40 -5.60 128.00 1980 ---- ---- ---- ---- 124.60 -5.70 130.30 1985 ---- ---- ---- ---- 126.90 -5.70 132.60 1990 ---- ---- ---- ---- 129.20 -5.80 135.00 1995 ---- ---- ---- ---- 131.60 -5.80 137.40 2000 ---- ---- ---- ---- 133.90 -5.90 139.80 2005 ---- ---- ---- ---- 136.30 -6.00 142.30 2010 ---- ---- ---- ---- 138.80 -6.00 144.80 2015 ---- ---- ---- ---- 141.20 -6.10 147.30 2020 ---- ---- ---- ---- 143.70 -6.20 149.90 2025 ---- ---- ---- ---- 146.20 -6.30 152.50 2030 ---- ---- ---- ---- 148.80 -6.30 155.10 2035 ---- ---- ---- ---- 151.40 -6.40 157.80 2040 ---- ---- ---- ---- 154.00 -6.50 160.50 2045 ---- ---- ---- ---- 156.70 -6.50 163.20 2050 ---- ---- ---- ---- 159.40 -6.50 165.90 2055 ---- ---- ---- ---- 162.10 -6.60 168.70 2060 ---- ---- ---- ---- 164.80 -6.70 171.50 2065 ---- ---- ---- ---- 167.60 -6.80 174.40 2070 ---- ---- ---- ---- 170.40 -6.90 177.30 2075 ---- ---- ---- ---- 173.30 -6.90 180.20 2080 ---- ---- ---- ---- 176.20 -6.90 183.10 2085 ---- ---- ---- ---- 179.10 -7.00 186.10 2090 ---- ---- ---- ---- 182.00 -7.10 189.10 2095 ---- ---- ---- ---- 185.00 -7.20 192.20 2100 ---- ---- ---- ---- 188.00 -7.20 195.20 2105 ---- ---- ---- ---- 191.00 -7.30 198.30 2110 ---- ---- ---- ---- 194.10 -7.30 201.40 2115 ---- ---- ---- ---- 197.20 -7.40 204.60 2120 ---- ---- ---- ---- 200.30 -7.50 207.80 2125 ---- ---- ---- ---- 203.50 -7.50 211.00 2130 ---- ---- ---- ---- 206.70 -7.50 214.20 2135 ---- ---- ---- ---- 209.90 -7.60 217.50 2140 ---- ---- ---- ---- 213.10 -7.70 220.80 2145 ---- ---- ---- ---- 216.30 -7.80 224.10 2150 ---- ---- ---- ---- 219.60 -7.80 227.40 2155 ---- ---- ---- ---- 222.90 -7.90 230.80 2160 ---- ---- ---- ---- 226.30 -7.90 234.20 2165 ---- ---- ---- ---- 229.60 -8.00 237.60 2170 ---- ---- ---- ---- 233.00 -8.00 241.00 2175 ---- ---- ---- ---- 236.40 -8.10 244.50 2180 ---- ---- ---- ---- 239.80 -8.20 248.00 2185 ---- ---- ---- ---- 243.30 -8.20 251.50 2190 ---- ---- ---- ---- 246.70 -8.30 255.00 2195 ---- ---- ---- ---- 250.20 -8.30 258.50 2200 ---- ---- ---- ---- 253.70 -8.40 262.10 2205 ---- ---- ---- ---- 257.30 -8.40 265.70 2210 ---- ---- ---- ---- 260.80 -8.50 269.30 2215 ---- ---- ---- ---- 264.40 -8.50 272.90 2220 ---- ---- ---- ---- 268.00 -8.50 276.50 2225 ---- ---- ---- ---- 271.60 -8.60 280.20 2230 ---- ---- ---- ---- 275.20 -8.60 283.80 2235 ---- ---- ---- ---- 278.80 -8.70 287.50 2240 ---- ---- ---- ---- 282.50 -8.70 291.20 2245 ---- ---- ---- ---- 286.10 -8.90 295.00 2250 ---- ---- ---- ---- 289.80 -8.90 298.70 2255 ---- ---- ---- ---- 293.50 -9.00 302.50 2260 ---- ---- ---- ---- 297.30 -8.90 306.20 2265 ---- ---- ---- ---- 301.00 -9.00 310.00 2270 ---- ---- ---- ---- 304.70 -9.10 313.80 2275 ---- ---- ---- ---- 308.50 -9.10 317.60 2280 ---- ---- ---- ---- 312.30 -9.10 321.40 2290 ---- ---- ---- ---- 319.90 -9.20 329.10 2300 ---- ---- ---- ---- 327.50 -9.40 336.90 2310 ---- ---- ---- ---- 335.20 -9.50 344.70 2320 ---- ---- ---- ---- 343.00 -9.50 352.50 2325 ---- ---- ---- ---- 346.90 -9.50 356.40 2330 ---- ---- ---- ---- 350.80 -9.60 360.40 2340 ---- ---- ---- ---- 358.70 -9.60 368.30 2350 ---- ---- ---- ---- 366.60 -9.70 376.30 2360 ---- ---- ---- ---- 374.50 -9.90 384.40 2370 ---- ---- ---- ---- 382.60 -9.90 392.50 2375 ---- ---- ---- ---- 386.60 -9.90 396.50 2400 ---- ---- ---- ---- 406.80 -10.20 417.00 2425 ---- ---- ---- ---- 427.30 -10.40 437.70 2450 ---- ---- ---- ---- 448.10 -10.50 458.60 2475 ---- ---- ---- ---- 469.10 -10.60 479.70 2500 ---- ---- ---- ---- 490.30 -10.80 501.10 2525 ---- ---- ---- ---- 511.70 -10.90 522.60 2550 ---- ---- ---- ---- 533.30 -11.10 544.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.10 -.20 3.30 1025 ---- ---- ---- ---- 3.60 -.20 3.80 1050 ---- ---- ---- ---- 4.10 -.20 4.30 1075 ---- ---- ---- ---- 4.60 -.30 4.90 1100 ---- ---- ---- ---- 5.20 -.30 5.50 1125 ---- ---- ---- ---- 5.90 -.30 6.20 1130 ---- ---- ---- ---- 6.00 -.40 6.40 1140 ---- ---- ---- ---- 6.30 -.40 6.70 1150 ---- ---- ---- ---- 6.60 -.40 7.00 1160 ---- ---- ---- ---- 6.90 -.40 7.30 1170 ---- ---- ---- ---- 7.20 -.50 7.70 1175 ---- ---- ---- ---- 7.40 -.40 7.80 1180 ---- ---- ---- ---- 7.60 -.40 8.00 1190 ---- ---- ---- ---- 7.90 -.50 8.40 1200 ---- ---- ---- ---- 8.30 -.40 8.70 1210 ---- ---- ---- ---- 8.60 -.50 9.10 1220 ---- ---- ---- ---- 9.00 -.50 9.50 1225 ---- ---- ---- ---- 9.20 -.50 9.70 1230 ---- ---- ---- ---- 9.40 -.50 9.90 1235 ---- ---- ---- ---- 9.60 -.60 10.20 1240 ---- ---- ---- ---- 9.80 -.60 10.40 1245 ---- ---- ---- ---- 10.00 -.60 10.60 1250 ---- ---- ---- ---- 10.20 -.60 10.80 1255 ---- ---- ---- ---- 10.40 -.60 11.00 1260 ---- ---- ---- ---- 10.70 -.60 11.30 1265 ---- ---- ---- ---- 10.90 -.60 11.50 1270 ---- ---- ---- ---- 11.10 -.60 11.70 1275 ---- ---- ---- ---- 11.30 -.70 12.00 1280 ---- ---- ---- ---- 11.60 -.60 12.20 1285 ---- ---- ---- ---- 11.80 -.70 12.50 1290 ---- ---- ---- ---- 12.00 -.70 12.70 1295 ---- ---- ---- ---- 12.30 -.70 13.00 1300 ---- ---- ---- ---- 12.50 -.70 13.20 1305 ---- ---- ---- ---- 12.80 -.70 13.50 1310 ---- ---- ---- ---- 13.00 -.80 13.80 1315 ---- ---- ---- ---- 13.30 -.70 14.00 1320 ---- ---- ---- ---- 13.60 -.70 14.30 1325 ---- ---- ---- ---- 13.80 -.80 14.60 1330 ---- ---- ---- ---- 14.10 -.80 14.90 1335 ---- ---- ---- ---- 14.40 -.80 15.20 1340 ---- ---- ---- ---- 14.70 -.80 15.50 1345 ---- ---- ---- ---- 14.90 -.90 15.80 1350 ---- ---- ---- ---- 15.20 -.90 16.10 1355 ---- ---- ---- ---- 15.50 -.90 16.40 1360 ---- ---- ---- ---- 15.80 -.90 16.70 1365 ---- ---- ---- ---- 16.10 -.90 17.00 1370 ---- ---- ---- ---- 16.40 -.90 17.30 1375 ---- ---- ---- ---- 16.70 -1.00 17.70 1380 ---- ---- ---- ---- 17.10 -.90 18.00 1385 ---- ---- ---- ---- 17.40 -.90 18.30 1390 ---- ---- ---- ---- 17.70 -1.00 18.70 1395 ---- ---- ---- ---- 18.00 -1.00 19.00 1400 ---- ---- ---- ---- 18.40 -1.00 19.40 1405 ---- ---- ---- ---- 18.70 -1.00 19.70 1410 ---- ---- ---- ---- 19.10 -1.00 20.10 1415 ---- ---- ---- ---- 19.40 -1.10 20.50 1420 ---- ---- ---- ---- 19.80 -1.00 20.80 1425 ---- ---- ---- ---- 20.10 -1.10 21.20 1430 ---- ---- ---- ---- 20.50 -1.10 21.60 1435 ---- ---- ---- ---- 20.90 -1.10 22.00 1440 ---- ---- ---- ---- 21.20 -1.20 22.40 1445 ---- ---- ---- ---- 21.60 -1.20 22.80 1450 ---- ---- ---- ---- 22.00 -1.20 23.20 1455 ---- ---- ---- ---- 22.40 -1.20 23.60 1460 ---- ---- ---- ---- 22.80 -1.20 24.00 1465 ---- ---- ---- ---- 23.20 -1.30 24.50 1470 ---- ---- ---- ---- 23.60 -1.30 24.90 1475 ---- ---- ---- ---- 24.00 -1.40 25.40 1480 ---- ---- ---- ---- 24.50 -1.30 25.80 1485 ---- ---- ---- ---- 24.90 -1.40 26.30 1490 ---- ---- ---- ---- 25.30 -1.40 26.70 1495 ---- ---- ---- ---- 25.80 -1.40 27.20 1500 ---- ---- ---- ---- 26.20 -1.50 27.70 1505 ---- ---- ---- ---- 26.70 -1.40 28.10 1510 ---- ---- ---- ---- 27.20 -1.40 28.60 1515 ---- ---- ---- ---- 27.60 -1.50 29.10 1520 ---- ---- ---- ---- 28.10 -1.50 29.60 1525 ---- ---- ---- ---- 28.60 -1.50 30.10 1530 ---- ---- ---- ---- 29.10 -1.60 30.70 1535 ---- ---- ---- ---- 29.60 -1.60 31.20 1540 ---- ---- ---- ---- 30.10 -1.60 31.70 1545 ---- ---- ---- ---- 30.60 -1.70 32.30 1550 ---- ---- ---- ---- 31.10 -1.70 32.80 1555 ---- ---- ---- ---- 31.70 -1.70 33.40 1560 ---- ---- ---- ---- 32.20 -1.70 33.90 1565 ---- ---- ---- ---- 32.80 -1.70 34.50 1570 ---- ---- ---- ---- 33.30 -1.80 35.10 1575 ---- ---- ---- ---- 33.90 -1.80 35.70 1580 ---- ---- ---- ---- 34.50 -1.80 36.30 1585 ---- ---- ---- ---- 35.00 -1.90 36.90 1590 ---- ---- ---- ---- 35.60 -1.90 37.50 1595 ---- ---- ---- ---- 36.20 -1.90 38.10 1600 ---- ---- ---- ---- 36.80 -2.00 38.80 1605 ---- ---- ---- ---- 37.40 -2.00 39.40 1610 ---- ---- ---- ---- 38.10 -2.00 40.10 1615 ---- ---- ---- ---- 38.70 -2.00 40.70 1620 ---- ---- ---- ---- 39.30 -2.10 41.40 1625 ---- ---- ---- ---- 40.00 -2.10 42.10 1630 ---- ---- ---- ---- 40.70 -2.10 42.80 1635 ---- ---- ---- ---- 41.30 -2.20 43.50 1640 ---- ---- ---- ---- 42.00 -2.20 44.20 1645 ---- ---- ---- ---- 42.70 -2.20 44.90 1650 ---- ---- ---- ---- 43.40 -2.30 45.70 1655 ---- ---- ---- ---- 44.10 -2.30 46.40 1660 ---- ---- ---- ---- 44.80 -2.40 47.20 1665 ---- ---- ---- ---- 45.60 -2.30 47.90 1670 ---- ---- ---- ---- 46.30 -2.40 48.70 1675 ---- ---- ---- ---- 47.10 -2.40 49.50 1680 ---- ---- ---- ---- 47.80 -2.50 50.30 1685 ---- ---- ---- ---- 48.60 -2.50 51.10 1690 ---- ---- ---- ---- 49.40 -2.50 51.90 1695 ---- ---- ---- ---- 50.20 -2.60 52.80 1700 ---- ---- ---- ---- 51.00 -2.60 53.60 100 1705 ---- ---- ---- ---- 51.80 -2.70 54.50 1710 ---- ---- ---- ---- 52.70 -2.70 55.40 1715 ---- ---- ---- ---- 53.50 -2.80 56.30 1720 ---- ---- ---- ---- 54.40 -2.80 57.20 1725 ---- ---- ---- ---- 55.30 -2.80 58.10 1730 ---- ---- ---- ---- 56.20 -2.80 59.00 1735 ---- ---- ---- ---- 57.10 -2.90 60.00 1740 ---- ---- ---- ---- 58.00 -2.90 60.90 1745 ---- ---- ---- ---- 59.00 -2.90 61.90 1750 ---- ---- ---- ---- 59.90 -3.00 62.90 1755 ---- ---- ---- ---- 60.90 -3.10 64.00 1760 ---- ---- ---- ---- 61.90 -3.10 65.00 1765 ---- ---- ---- ---- 62.90 -3.20 66.10 1770 ---- ---- ---- ---- 64.00 -3.10 67.10 1775 ---- ---- ---- ---- 65.00 -3.20 68.20 1780 ---- ---- ---- ---- 66.10 -3.30 69.40 1785 ---- ---- ---- ---- 67.20 -3.30 70.50 1790 ---- ---- ---- ---- 68.30 -3.40 71.70 1795 ---- ---- ---- ---- 69.40 -3.50 72.90 1800 ---- ---- ---- ---- 70.60 -3.50 74.10 1805 ---- ---- ---- ---- 71.80 -3.50 75.30 1810 ---- ---- ---- ---- 73.00 -3.50 76.50 1815 ---- ---- ---- ---- 74.20 -3.60 77.80 1820 ---- ---- ---- ---- 75.50 -3.60 79.10 1825 ---- ---- ---- ---- 76.80 -3.70 80.50 1830 ---- ---- ---- ---- 78.10 -3.70 81.80 1835 ---- ---- ---- ---- 79.40 -3.80 83.20 1840 ---- ---- ---- ---- 80.70 -3.90 84.60 1845 ---- ---- ---- ---- 82.10 -3.90 86.00 1850 ---- ---- ---- ---- 83.50 -4.00 87.50 1855 ---- ---- ---- ---- 85.00 -4.00 89.00 1860 ---- ---- ---- ---- 86.50 -4.00 90.50 1865 ---- ---- ---- ---- 88.00 -4.10 92.10 1870 ---- ---- ---- ---- 89.50 -4.20 93.70 1875 ---- ---- ---- ---- 91.00 -4.30 95.30 1880 ---- ---- ---- ---- 92.60 -4.30 96.90 1885 ---- ---- ---- ---- 94.30 -4.30 98.60 1890 ---- ---- ---- ---- 95.90 -4.40 100.30 1895 ---- ---- ---- ---- 97.60 -4.50 102.10 1900 ---- ---- ---- ---- 99.30 -4.50 103.80 1905 ---- ---- ---- ---- 101.10 -4.50 105.60 1910 ---- ---- ---- ---- 102.90 -4.60 107.50 1915 ---- ---- ---- ---- 104.70 -4.70 109.40 1920 ---- ---- ---- ---- 106.50 -4.80 111.30 1925 ---- ---- ---- ---- 108.40 -4.80 113.20 1930 ---- ---- ---- ---- 110.30 -4.80 115.10 1935 ---- ---- ---- ---- 112.20 -4.90 117.10 1940 ---- ---- ---- ---- 114.20 -5.00 119.20 1945 ---- ---- ---- ---- 116.20 -5.00 121.20 1950 ---- ---- ---- ---- 118.20 -5.10 123.30 1955 ---- ---- ---- ---- 120.20 -5.20 125.40 1960 ---- ---- ---- ---- 122.30 -5.20 127.50 1965 ---- ---- ---- ---- 124.40 -5.30 129.70 1970 ---- ---- ---- ---- 126.60 -5.30 131.90 1975 ---- ---- ---- ---- 128.70 -5.40 134.10 1980 ---- ---- ---- ---- 130.90 -5.50 136.40 1985 ---- ---- ---- ---- 133.20 -5.50 138.70 1990 ---- ---- ---- ---- 135.40 -5.60 141.00 1995 ---- ---- ---- ---- 137.70 -5.70 143.40 2000 ---- ---- ---- ---- 140.00 -5.70 145.70 2005 ---- ---- ---- ---- 142.40 -5.70 148.10 2010 ---- ---- ---- ---- 144.70 -5.90 150.60 2015 ---- ---- ---- ---- 147.20 -5.80 153.00 2020 ---- ---- ---- ---- 149.60 -5.90 155.50 2025 ---- ---- ---- ---- 152.10 -6.00 158.10 2030 ---- ---- ---- ---- 154.60 -6.00 160.60 2035 ---- ---- ---- ---- 157.10 -6.10 163.20 2040 ---- ---- ---- ---- 159.60 -6.20 165.80 2045 ---- ---- ---- ---- 162.20 -6.30 168.50 2050 ---- ---- ---- ---- 164.90 -6.30 171.20 2055 ---- ---- ---- ---- 167.50 -6.40 173.90 2060 ---- ---- ---- ---- 170.20 -6.40 176.60 2065 ---- ---- ---- ---- 172.90 -6.50 179.40 2070 ---- ---- ---- ---- 175.60 -6.60 182.20 2075 ---- ---- ---- ---- 178.40 -6.60 185.00 2080 ---- ---- ---- ---- 181.20 -6.70 187.90 2085 ---- ---- ---- ---- 184.10 -6.70 190.80 2090 ---- ---- ---- ---- 186.90 -6.80 193.70 2095 ---- ---- ---- ---- 189.80 -6.90 196.70 2100 ---- ---- ---- ---- 192.80 -6.90 199.70 2105 ---- ---- ---- ---- 195.70 -7.00 202.70 2110 ---- ---- ---- ---- 198.70 -7.00 205.70 2115 ---- ---- ---- ---- 201.80 -7.00 208.80 2120 ---- ---- ---- ---- 204.80 -7.10 211.90 2125 ---- ---- ---- ---- 207.90 -7.20 215.10 2130 ---- ---- ---- ---- 211.00 -7.20 218.20 2135 ---- ---- ---- ---- 214.10 -7.30 221.40 2140 ---- ---- ---- ---- 217.30 -7.30 224.60 2145 ---- ---- ---- ---- 220.50 -7.40 227.90 2150 ---- ---- ---- ---- 223.70 -7.50 231.20 2155 ---- ---- ---- ---- 227.00 -7.40 234.40 2160 ---- ---- ---- ---- 230.20 -7.60 237.80 2165 ---- ---- ---- ---- 233.50 -7.60 241.10 2170 ---- ---- ---- ---- 236.80 -7.70 244.50 2175 ---- ---- ---- ---- 240.20 -7.70 247.90 2180 ---- ---- ---- ---- 243.50 -7.80 251.30 2185 ---- ---- ---- ---- 246.90 -7.80 254.70 2190 ---- ---- ---- ---- 250.30 -7.90 258.20 2195 ---- ---- ---- ---- 253.80 -7.90 261.70 2200 ---- ---- ---- ---- 257.20 -8.00 265.20 2205 ---- ---- ---- ---- 260.70 -8.00 268.70 2210 ---- ---- ---- ---- 264.20 -8.10 272.30 2215 ---- ---- ---- ---- 267.70 -8.10 275.80 2220 ---- ---- ---- ---- 271.30 -8.10 279.40 2225 ---- ---- ---- ---- 274.80 -8.20 283.00 2230 ---- ---- ---- ---- 278.40 -8.20 286.60 2235 ---- ---- ---- ---- 282.00 -8.30 290.30 2240 ---- ---- ---- ---- 285.60 -8.30 293.90 2245 ---- ---- ---- ---- 289.20 -8.40 297.60 2250 ---- ---- ---- ---- 292.80 -8.50 301.30 2255 ---- ---- ---- ---- 296.50 -8.50 305.00 2260 ---- ---- ---- ---- 300.20 -8.50 308.70 2265 ---- ---- ---- ---- 303.90 -8.50 312.40 2270 ---- ---- ---- ---- 307.60 -8.60 316.20 2275 ---- ---- ---- ---- 311.30 -8.60 319.90 2280 ---- ---- ---- ---- 315.00 -8.70 323.70 2285 ---- ---- ---- ---- 318.80 -8.70 327.50 2290 ---- ---- ---- ---- 322.50 -8.80 331.30 2295 ---- ---- ---- ---- 326.30 -8.80 335.10 2300 ---- ---- ---- ---- 330.10 -8.80 338.90 2305 ---- ---- ---- ---- 333.90 -8.90 342.80 2310 ---- ---- ---- ---- 337.70 -8.90 346.60 2315 ---- ---- ---- ---- 341.50 -9.00 350.50 2320 ---- ---- ---- ---- 345.40 -9.00 354.40 2325 ---- ---- ---- ---- 349.20 -9.10 358.30 2330 ---- ---- ---- ---- 353.10 -9.10 362.20 2335 ---- ---- ---- ---- 357.00 -9.10 366.10 2340 ---- ---- ---- ---- 360.80 -9.20 370.00 2345 ---- ---- ---- ---- 364.70 -9.30 374.00 2350 ---- ---- ---- ---- 368.70 -9.20 377.90 2355 ---- ---- ---- ---- 372.60 -9.30 381.90 2360 ---- ---- ---- ---- 376.50 -9.40 385.90 2365 ---- ---- ---- ---- 380.50 -9.30 389.80 2370 ---- ---- ---- ---- 384.40 -9.40 393.80 2375 ---- ---- ---- ---- 388.40 -9.40 397.80 2380 ---- ---- ---- ---- 392.40 -9.50 401.90 2390 ---- ---- ---- ---- 400.40 -9.50 409.90 2400 ---- ---- ---- ---- 408.40 -9.60 418.00 2410 ---- ---- ---- ---- 416.50 -9.70 426.20 2420 ---- ---- ---- ---- 424.60 -9.80 434.40 2425 ---- ---- ---- ---- 428.70 -9.80 438.50 2430 ---- ---- ---- ---- 432.80 -9.80 442.60 2440 ---- ---- ---- ---- 441.00 -9.90 450.90 2450 ---- ---- ---- ---- 449.20 -10.00 459.20 2460 ---- ---- ---- ---- 457.50 -10.00 467.50 2470 ---- ---- ---- ---- 465.80 -10.10 475.90 2475 ---- ---- ---- ---- 470.00 -10.10 480.10 2500 ---- ---- ---- ---- 490.90 -10.30 501.20 2525 ---- ---- ---- ---- 512.10 -10.40 522.50 2550 ---- ---- ---- ---- 533.50 -10.50 544.00 2575 ---- ---- ---- ---- 555.00 -10.70 565.70 2600 ---- ---- ---- ---- 576.70 -10.80 587.50 2625 ---- ---- ---- ---- 598.60 -10.90 609.50 2650 ---- ---- ---- ---- 620.60 -11.10 631.70 950 ---- ---- ---- ---- 2.40 -.10 2.50 975 ---- ---- ---- ---- 2.70 -.20 2.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 6.10 -.30 6.40 1050 ---- ---- ---- ---- 6.80 -.40 7.20 1075 ---- ---- ---- ---- 7.70 -.30 8.00 1100 ---- ---- ---- ---- 8.60 -.40 9.00 1125 ---- ---- ---- ---- 9.50 -.50 10.00 1150 ---- ---- ---- ---- 10.60 -.50 11.10 1175 ---- ---- ---- ---- 11.70 -.60 12.30 1200 ---- ---- ---- ---- 13.00 -.60 13.60 1220 ---- ---- ---- ---- 14.00 -.70 14.70 1225 ---- ---- ---- ---- 14.30 -.60 14.90 1230 ---- ---- ---- ---- 14.60 -.60 15.20 1240 ---- ---- ---- ---- 15.10 -.70 15.80 1250 ---- ---- ---- ---- 15.70 -.70 16.40 1260 ---- ---- ---- ---- 16.30 -.70 17.00 1270 ---- ---- ---- ---- 16.90 -.80 17.70 1275 ---- ---- ---- ---- 17.20 -.80 18.00 1280 ---- ---- ---- ---- 17.50 -.80 18.30 1290 ---- ---- ---- ---- 18.20 -.80 19.00 1300 ---- ---- ---- ---- 18.90 -.80 19.70 1310 ---- ---- ---- ---- 19.50 -.90 20.40 1315 ---- ---- ---- ---- 19.90 -.90 20.80 1320 ---- ---- ---- ---- 20.20 -1.00 21.20 1325 ---- ---- ---- ---- 20.60 -.90 21.50 1330 ---- ---- ---- ---- 21.00 -.90 21.90 1335 ---- ---- ---- ---- 21.30 -1.00 22.30 1340 ---- ---- ---- ---- 21.70 -1.00 22.70 1345 ---- ---- ---- ---- 22.10 -1.00 23.10 1350 ---- ---- ---- ---- 22.50 -1.00 23.50 1355 ---- ---- ---- ---- 22.90 -1.00 23.90 1360 ---- ---- ---- ---- 23.30 -1.00 24.30 1365 ---- ---- ---- ---- 23.70 -1.00 24.70 1370 ---- ---- ---- ---- 24.10 -1.00 25.10 1375 ---- ---- ---- ---- 24.50 -1.10 25.60 1380 ---- ---- ---- ---- 24.90 -1.10 26.00 1385 ---- ---- ---- ---- 25.30 -1.10 26.40 1390 ---- ---- ---- ---- 25.70 -1.20 26.90 1395 ---- ---- ---- ---- 26.20 -1.10 27.30 1400 ---- ---- ---- ---- 26.60 -1.20 27.80 1405 ---- ---- ---- ---- 27.00 -1.20 28.20 1410 ---- ---- ---- ---- 27.50 -1.20 28.70 1415 ---- ---- ---- ---- 27.90 -1.30 29.20 1420 ---- ---- ---- ---- 28.40 -1.30 29.70 1425 ---- ---- ---- ---- 28.90 -1.20 30.10 1430 ---- ---- ---- ---- 29.30 -1.30 30.60 1435 ---- ---- ---- ---- 29.80 -1.30 31.10 1440 ---- ---- ---- ---- 30.30 -1.30 31.60 1445 ---- ---- ---- ---- 30.80 -1.30 32.10 1450 ---- ---- ---- ---- 31.30 -1.40 32.70 1455 ---- ---- ---- ---- 31.80 -1.40 33.20 1460 ---- ---- ---- ---- 32.30 -1.40 33.70 1465 ---- ---- ---- ---- 32.80 -1.40 34.20 1470 ---- ---- ---- ---- 33.30 -1.50 34.80 1475 ---- ---- ---- ---- 33.80 -1.50 35.30 1480 ---- ---- ---- ---- 34.40 -1.50 35.90 1485 ---- ---- ---- ---- 34.90 -1.50 36.40 1490 ---- ---- ---- ---- 35.40 -1.60 37.00 1495 ---- ---- ---- ---- 36.00 -1.60 37.60 1500 ---- ---- ---- ---- 36.60 -1.50 38.10 1505 ---- ---- ---- ---- 37.10 -1.60 38.70 1510 ---- ---- ---- ---- 37.70 -1.60 39.30 1515 ---- ---- ---- ---- 38.30 -1.60 39.90 1520 ---- ---- ---- ---- 38.80 -1.70 40.50 1525 ---- ---- ---- ---- 39.40 -1.80 41.20 1530 ---- ---- ---- ---- 40.00 -1.80 41.80 1535 ---- ---- ---- ---- 40.60 -1.80 42.40 1540 ---- ---- ---- ---- 41.20 -1.80 43.00 1545 ---- ---- ---- ---- 41.90 -1.80 43.70 1550 ---- ---- ---- ---- 42.50 -1.80 44.30 1555 ---- ---- ---- ---- 43.10 -1.90 45.00 1560 ---- ---- ---- ---- 43.80 -1.90 45.70 1565 ---- ---- ---- ---- 44.40 -1.90 46.30 1570 ---- ---- ---- ---- 45.10 -1.90 47.00 1575 ---- ---- ---- ---- 45.70 -2.00 47.70 1580 ---- ---- ---- ---- 46.40 -2.00 48.40 1585 ---- ---- ---- ---- 47.10 -2.00 49.10 1590 ---- ---- ---- ---- 47.80 -2.00 49.80 1595 ---- ---- ---- ---- 48.50 -2.00 50.50 1600 ---- ---- ---- ---- 49.20 -2.10 51.30 1605 ---- ---- ---- ---- 49.90 -2.10 52.00 1610 ---- ---- ---- ---- 50.60 -2.10 52.70 1615 ---- ---- ---- ---- 51.30 -2.20 53.50 1620 ---- ---- ---- ---- 52.00 -2.30 54.30 1625 ---- ---- ---- ---- 52.80 -2.20 55.00 1630 ---- ---- ---- ---- 53.50 -2.30 55.80 1635 ---- ---- ---- ---- 54.30 -2.30 56.60 1640 ---- ---- ---- ---- 55.10 -2.30 57.40 1645 ---- ---- ---- ---- 55.80 -2.40 58.20 1650 ---- ---- ---- ---- 56.60 -2.40 59.00 1655 ---- ---- ---- ---- 57.40 -2.40 59.80 1660 ---- ---- ---- ---- 58.20 -2.50 60.70 1665 ---- ---- ---- ---- 59.00 -2.50 61.50 1670 ---- ---- ---- ---- 59.80 -2.60 62.40 1675 ---- ---- ---- ---- 60.70 -2.50 63.20 1680 ---- ---- ---- ---- 61.50 -2.60 64.10 1685 ---- ---- ---- ---- 62.40 -2.60 65.00 1690 ---- ---- ---- ---- 63.20 -2.70 65.90 1695 ---- ---- ---- ---- 64.10 -2.70 66.80 1700 ---- ---- ---- ---- 64.90 -2.80 67.70 1705 ---- ---- ---- ---- 65.80 -2.80 68.60 1710 ---- ---- ---- ---- 66.70 -2.80 69.50 1715 ---- ---- ---- ---- 67.60 -2.90 70.50 1720 ---- ---- ---- ---- 68.60 -2.80 71.40 1725 ---- ---- ---- ---- 69.50 -2.90 72.40 1730 ---- ---- ---- ---- 70.40 -2.90 73.30 1735 ---- ---- ---- ---- 71.40 -2.90 74.30 1740 ---- ---- ---- ---- 72.30 -3.00 75.30 1745 ---- ---- ---- ---- 73.30 -3.10 76.40 1750 ---- ---- ---- ---- 74.30 -3.10 77.40 1755 ---- ---- ---- ---- 75.30 -3.10 78.40 1760 ---- ---- ---- ---- 76.30 -3.20 79.50 1765 ---- ---- ---- ---- 77.40 -3.20 80.60 1770 ---- ---- ---- ---- 78.40 -3.30 81.70 1775 ---- ---- ---- ---- 79.50 -3.30 82.80 1780 ---- ---- ---- ---- 80.60 -3.30 83.90 1785 ---- ---- ---- ---- 81.70 -3.30 85.00 1790 ---- ---- ---- ---- 82.80 -3.40 86.20 1795 ---- ---- ---- ---- 84.00 -3.40 87.40 1800 ---- ---- ---- ---- 85.10 -3.50 88.60 1805 ---- ---- ---- ---- 86.30 -3.50 89.80 1810 ---- ---- ---- ---- 87.50 -3.60 91.10 1815 ---- ---- ---- ---- 88.80 -3.50 92.30 1820 ---- ---- ---- ---- 90.00 -3.60 93.60 1825 ---- ---- ---- ---- 91.30 -3.60 94.90 1830 ---- ---- ---- ---- 92.60 -3.70 96.30 1835 ---- ---- ---- ---- 93.90 -3.70 97.60 1840 ---- ---- ---- ---- 95.20 -3.80 99.00 1845 ---- ---- ---- ---- 96.60 -3.80 100.40 1850 ---- ---- ---- ---- 98.00 -3.90 101.90 1855 ---- ---- ---- ---- 99.40 -3.90 103.30 1860 ---- ---- ---- ---- 100.80 -4.00 104.80 1865 ---- ---- ---- ---- 102.30 -4.00 106.30 1870 ---- ---- ---- ---- 103.80 -4.10 107.90 1875 ---- ---- ---- ---- 105.30 -4.10 109.40 1880 ---- ---- ---- ---- 106.90 -4.10 111.00 1885 ---- ---- ---- ---- 108.50 -4.20 112.70 1890 ---- ---- ---- ---- 110.10 -4.20 114.30 1895 ---- ---- ---- ---- 111.70 -4.30 116.00 1900 ---- ---- ---- ---- 113.40 -4.40 117.80 1905 ---- ---- ---- ---- 115.10 -4.40 119.50 1910 ---- ---- ---- ---- 116.90 -4.40 121.30 1915 ---- ---- ---- ---- 118.60 -4.50 123.10 1920 ---- ---- ---- ---- 120.40 -4.60 125.00 1925 ---- ---- ---- ---- 122.30 -4.60 126.90 1930 ---- ---- ---- ---- 124.10 -4.70 128.80 1935 ---- ---- ---- ---- 126.00 -4.70 130.70 1940 ---- ---- ---- ---- 128.00 -4.70 132.70 1945 ---- ---- ---- ---- 129.90 -4.80 134.70 1950 ---- ---- ---- ---- 131.90 -4.80 136.70 1955 ---- ---- ---- ---- 133.90 -4.90 138.80 1960 ---- ---- ---- ---- 136.00 -4.90 140.90 1965 ---- ---- ---- ---- 138.00 -5.00 143.00 1970 ---- ---- ---- ---- 140.10 -5.10 145.20 1975 ---- ---- ---- ---- 142.30 -5.10 147.40 1980 ---- ---- ---- ---- 144.40 -5.20 149.60 1985 ---- ---- ---- ---- 146.60 -5.20 151.80 1990 ---- ---- ---- ---- 148.80 -5.30 154.10 1995 ---- ---- ---- ---- 151.10 -5.30 156.40 2000 ---- ---- ---- ---- 153.30 -5.40 158.70 2005 ---- ---- ---- ---- 155.60 -5.40 161.00 2010 ---- ---- ---- ---- 158.00 -5.40 163.40 2015 ---- ---- ---- ---- 160.30 -5.50 165.80 2020 ---- ---- ---- ---- 162.70 -5.60 168.30 2025 ---- ---- ---- ---- 165.10 -5.60 170.70 2030 ---- ---- ---- ---- 167.50 -5.70 173.20 2035 ---- ---- ---- ---- 170.00 -5.70 175.70 2040 ---- ---- ---- ---- 172.50 -5.80 178.30 2045 ---- ---- ---- ---- 175.00 -5.80 180.80 2050 ---- ---- ---- ---- 177.60 -5.80 183.40 2055 ---- ---- ---- ---- 180.20 -5.90 186.10 2060 ---- ---- ---- ---- 182.80 -5.90 188.70 2065 ---- ---- ---- ---- 185.40 -6.00 191.40 2070 ---- ---- ---- ---- 188.10 -6.10 194.20 2075 ---- ---- ---- ---- 190.80 -6.10 196.90 2080 ---- ---- ---- ---- 193.50 -6.20 199.70 2085 ---- ---- ---- ---- 196.30 -6.20 202.50 2090 ---- ---- ---- ---- 199.10 -6.20 205.30 2095 ---- ---- ---- ---- 201.90 -6.30 208.20 2100 ---- ---- ---- ---- 204.70 -6.40 211.10 2105 ---- ---- ---- ---- 207.60 -6.50 214.10 2110 ---- ---- ---- ---- 210.50 -6.50 217.00 2115 ---- ---- ---- ---- 213.50 -6.50 220.00 2120 ---- ---- ---- ---- 216.50 -6.50 223.00 2125 ---- ---- ---- ---- 219.50 -6.60 226.10 2130 ---- ---- ---- ---- 222.50 -6.70 229.20 2135 ---- ---- ---- ---- 225.60 -6.70 232.30 2140 ---- ---- ---- ---- 228.70 -6.70 235.40 2145 ---- ---- ---- ---- 231.80 -6.80 238.60 2150 ---- ---- ---- ---- 234.90 -6.90 241.80 2155 ---- ---- ---- ---- 238.10 -6.90 245.00 2160 ---- ---- ---- ---- 241.30 -6.90 248.20 2165 ---- ---- ---- ---- 244.50 -7.00 251.50 2170 ---- ---- ---- ---- 247.80 -7.00 254.80 2175 ---- ---- ---- ---- 251.00 -7.10 258.10 2180 ---- ---- ---- ---- 254.30 -7.20 261.50 2185 ---- ---- ---- ---- 257.70 -7.10 264.80 2190 ---- ---- ---- ---- 261.00 -7.20 268.20 2195 ---- ---- ---- ---- 264.40 -7.20 271.60 2200 ---- ---- ---- ---- 267.80 -7.30 275.10 2205 ---- ---- ---- ---- 271.20 -7.30 278.50 2210 ---- ---- ---- ---- 274.60 -7.40 282.00 2215 ---- ---- ---- ---- 278.10 -7.40 285.50 2220 ---- ---- ---- ---- 281.50 -7.50 289.00 2225 ---- ---- ---- ---- 285.00 -7.50 292.50 2230 ---- ---- ---- ---- 288.50 -7.60 296.10 2235 ---- ---- ---- ---- 292.10 -7.60 299.70 2240 ---- ---- ---- ---- 295.60 -7.70 303.30 2245 ---- ---- ---- ---- 299.20 -7.70 306.90 2250 ---- ---- ---- ---- 302.80 -7.70 310.50 2255 ---- ---- ---- ---- 306.40 -7.70 314.10 2260 ---- ---- ---- ---- 310.00 -7.80 317.80 2265 ---- ---- ---- ---- 313.60 -7.90 321.50 2270 ---- ---- ---- ---- 317.30 -7.90 325.20 2275 ---- ---- ---- ---- 321.00 -7.90 328.90 2280 ---- ---- ---- ---- 324.60 -8.00 332.60 2285 ---- ---- ---- ---- 328.30 -8.00 336.30 2290 ---- ---- ---- ---- 332.00 -8.00 340.00 2295 ---- ---- ---- ---- 335.70 -8.10 343.80 2300 ---- ---- ---- ---- 339.50 -8.10 347.60 2305 ---- ---- ---- ---- 343.20 -8.10 351.30 2310 ---- ---- ---- ---- 347.00 -8.10 355.10 2315 ---- ---- ---- ---- 350.70 -8.20 358.90 2320 ---- ---- ---- ---- 354.50 -8.30 362.80 2325 ---- ---- ---- ---- 358.30 -8.30 366.60 2330 ---- ---- ---- ---- 362.10 -8.30 370.40 2335 ---- ---- ---- ---- 365.90 -8.40 374.30 2340 ---- ---- ---- ---- 369.80 -8.30 378.10 2345 ---- ---- ---- ---- 373.60 -8.40 382.00 2350 ---- ---- ---- ---- 377.50 -8.40 385.90 2355 ---- ---- ---- ---- 381.30 -8.50 389.80 2360 ---- ---- ---- ---- 385.20 -8.50 393.70 2365 ---- ---- ---- ---- 389.10 -8.50 397.60 2370 ---- ---- ---- ---- 393.00 -8.50 401.50 2375 ---- ---- ---- ---- 396.90 -8.60 405.50 2380 ---- ---- ---- ---- 400.80 -8.60 409.40 2390 ---- ---- ---- ---- 408.60 -8.70 417.30 2400 ---- ---- ---- ---- 416.50 -8.80 425.30 2410 ---- ---- ---- ---- 424.50 -8.80 433.30 2420 ---- ---- ---- ---- 432.50 -8.90 441.40 2425 ---- ---- ---- ---- 436.50 -8.90 445.40 2430 ---- ---- ---- ---- 440.50 -8.90 449.40 2440 ---- ---- ---- ---- 448.50 -9.10 457.60 2450 ---- ---- ---- ---- 456.60 -9.10 465.70 2460 ---- ---- ---- ---- 464.80 -9.10 473.90 2470 ---- ---- ---- ---- 472.90 -9.20 482.10 2475 ---- ---- ---- ---- 477.00 -9.20 486.20 2480 ---- ---- ---- ---- 481.10 -9.30 490.40 2500 ---- ---- ---- ---- 497.60 -9.40 507.00 2525 ---- ---- ---- ---- 518.40 -9.50 527.90 2550 ---- ---- ---- ---- 539.40 -9.60 549.00 2575 ---- ---- ---- ---- 560.60 -9.70 570.30 2600 ---- ---- ---- ---- 582.00 -9.80 591.80 2625 ---- ---- ---- ---- 603.50 -9.90 613.40 2650 ---- ---- ---- ---- 625.20 -10.00 635.20 2675 ---- ---- ---- ---- 647.00 -10.10 657.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 12.20 -.50 12.70 1100 ---- ---- ---- ---- 13.50 -.50 14.00 1125 ---- ---- ---- ---- 14.80 -.60 15.40 1150 ---- ---- ---- ---- 16.20 -.60 16.80 1175 ---- ---- ---- ---- 17.70 -.60 18.30 1200 ---- ---- ---- ---- 19.20 -.80 20.00 1225 ---- ---- ---- ---- 20.90 -.80 21.70 1250 ---- ---- ---- ---- 22.70 -.90 23.60 1270 ---- ---- ---- ---- 24.20 -.90 25.10 1275 ---- ---- ---- ---- 24.60 -.90 25.50 1280 ---- ---- ---- ---- 25.00 -1.00 26.00 1290 ---- ---- ---- ---- 25.80 -1.00 26.80 1300 ---- ---- ---- ---- 26.60 -1.00 27.60 1310 ---- ---- ---- ---- 27.40 -1.10 28.50 1320 ---- ---- ---- ---- 28.30 -1.10 29.40 1325 ---- ---- ---- ---- 28.70 -1.10 29.80 1330 ---- ---- ---- ---- 29.20 -1.10 30.30 1340 ---- ---- ---- ---- 30.10 -1.10 31.20 1350 ---- ---- ---- ---- 31.00 -1.10 32.10 1360 ---- ---- ---- ---- 31.90 -1.20 33.10 1370 ---- ---- ---- ---- 32.80 -1.30 34.10 1375 ---- ---- ---- ---- 33.30 -1.30 34.60 1380 ---- ---- ---- ---- 33.80 -1.30 35.10 1385 ---- ---- ---- ---- 34.30 -1.30 35.60 1390 ---- ---- ---- ---- 34.80 -1.30 36.10 1395 ---- ---- ---- ---- 35.30 -1.30 36.60 1400 ---- ---- ---- ---- 35.80 -1.30 37.10 1405 ---- ---- ---- ---- 36.30 -1.40 37.70 1410 ---- ---- ---- ---- 36.90 -1.30 38.20 1415 ---- ---- ---- ---- 37.40 -1.40 38.80 1420 ---- ---- ---- ---- 37.90 -1.40 39.30 1425 ---- ---- ---- ---- 38.40 -1.50 39.90 1430 ---- ---- ---- ---- 39.00 -1.40 40.40 1435 ---- ---- ---- ---- 39.50 -1.50 41.00 1440 ---- ---- ---- ---- 40.10 -1.50 41.60 1445 ---- ---- ---- ---- 40.60 -1.50 42.10 1450 ---- ---- ---- ---- 41.20 -1.50 42.70 1455 ---- ---- ---- ---- 41.80 -1.50 43.30 1460 ---- ---- ---- ---- 42.30 -1.60 43.90 1465 ---- ---- ---- ---- 42.90 -1.60 44.50 1470 ---- ---- ---- ---- 43.50 -1.60 45.10 1475 ---- ---- ---- ---- 44.10 -1.60 45.70 1480 ---- ---- ---- ---- 44.70 -1.60 46.30 1485 ---- ---- ---- ---- 45.30 -1.70 47.00 1490 ---- ---- ---- ---- 45.90 -1.70 47.60 1495 ---- ---- ---- ---- 46.50 -1.70 48.20 1500 ---- ---- ---- ---- 47.20 -1.70 48.90 1505 ---- ---- ---- ---- 47.80 -1.70 49.50 1510 ---- ---- ---- ---- 48.40 -1.80 50.20 1515 ---- ---- ---- ---- 49.10 -1.70 50.80 1520 ---- ---- ---- ---- 49.70 -1.80 51.50 1525 ---- ---- ---- ---- 50.40 -1.80 52.20 1530 ---- ---- ---- ---- 51.00 -1.90 52.90 1535 ---- ---- ---- ---- 51.70 -1.90 53.60 1540 ---- ---- ---- ---- 52.40 -1.90 54.30 1545 ---- ---- ---- ---- 53.00 -2.00 55.00 1550 ---- ---- ---- ---- 53.70 -2.00 55.70 1555 ---- ---- ---- ---- 54.40 -2.00 56.40 1560 ---- ---- ---- ---- 55.10 -2.00 57.10 1565 ---- ---- ---- ---- 55.80 -2.00 57.80 1570 ---- ---- ---- ---- 56.50 -2.10 58.60 1575 ---- ---- ---- ---- 57.30 -2.00 59.30 1580 ---- ---- ---- ---- 58.00 -2.10 60.10 1585 ---- ---- ---- ---- 58.70 -2.10 60.80 1590 ---- ---- ---- ---- 59.50 -2.10 61.60 1595 ---- ---- ---- ---- 60.20 -2.20 62.40 1600 ---- ---- ---- ---- 61.00 -2.10 63.10 1605 ---- ---- ---- ---- 61.70 -2.20 63.90 1610 ---- ---- ---- ---- 62.50 -2.20 64.70 1615 ---- ---- ---- ---- 63.30 -2.20 65.50 1620 ---- ---- ---- ---- 64.10 -2.20 66.30 1625 ---- ---- ---- ---- 64.80 -2.40 67.20 1630 ---- ---- ---- ---- 65.60 -2.40 68.00 1635 ---- ---- ---- ---- 66.50 -2.30 68.80 1640 ---- ---- ---- ---- 67.30 -2.40 69.70 1645 ---- ---- ---- ---- 68.10 -2.40 70.50 1650 ---- ---- ---- ---- 68.90 -2.50 71.40 1655 ---- ---- ---- ---- 69.80 -2.40 72.20 1660 ---- ---- ---- ---- 70.60 -2.50 73.10 1665 ---- ---- ---- ---- 71.50 -2.50 74.00 1670 ---- ---- ---- ---- 72.30 -2.60 74.90 1675 ---- ---- ---- ---- 73.20 -2.60 75.80 1680 ---- ---- ---- ---- 74.10 -2.60 76.70 1685 ---- ---- ---- ---- 74.90 -2.70 77.60 1690 ---- ---- ---- ---- 75.80 -2.70 78.50 1695 ---- ---- ---- ---- 76.70 -2.70 79.40 1700 ---- ---- ---- ---- 77.60 -2.80 80.40 1705 ---- ---- ---- ---- 78.60 -2.70 81.30 1710 ---- ---- ---- ---- 79.50 -2.80 82.30 1715 ---- ---- ---- ---- 80.40 -2.90 83.30 1720 ---- ---- ---- ---- 81.40 -2.80 84.20 1725 ---- ---- ---- ---- 82.30 -2.90 85.20 1730 ---- ---- ---- ---- 83.30 -2.90 86.20 1735 ---- ---- ---- ---- 84.30 -2.90 87.20 1740 ---- ---- ---- ---- 85.20 -3.00 88.20 1745 ---- ---- ---- ---- 86.20 -3.10 89.30 1750 ---- ---- ---- ---- 87.20 -3.10 90.30 1755 ---- ---- ---- ---- 88.30 -3.00 91.30 1760 ---- ---- ---- ---- 89.30 -3.10 92.40 1765 ---- ---- ---- ---- 90.30 -3.20 93.50 1770 ---- ---- ---- ---- 91.40 -3.20 94.60 1775 ---- ---- ---- ---- 92.50 -3.20 95.70 1780 ---- ---- ---- ---- 93.60 -3.20 96.80 1785 ---- ---- ---- ---- 94.70 -3.20 97.90 1790 ---- ---- ---- ---- 95.80 -3.30 99.10 1795 ---- ---- ---- ---- 96.90 -3.40 100.30 1800 ---- ---- ---- ---- 98.10 -3.40 101.50 1805 ---- ---- ---- ---- 99.20 -3.50 102.70 1810 ---- ---- ---- ---- 100.40 -3.50 103.90 1815 ---- ---- ---- ---- 101.60 -3.50 105.10 1820 ---- ---- ---- ---- 102.80 -3.60 106.40 1825 ---- ---- ---- ---- 104.10 -3.60 107.70 1830 ---- ---- ---- ---- 105.30 -3.70 109.00 1835 ---- ---- ---- ---- 106.60 -3.70 110.30 1840 ---- ---- ---- ---- 107.90 -3.70 111.60 1845 ---- ---- ---- ---- 109.30 -3.70 113.00 1850 ---- ---- ---- ---- 110.60 -3.80 114.40 1855 ---- ---- ---- ---- 112.00 -3.80 115.80 1860 ---- ---- ---- ---- 113.40 -3.80 117.20 1865 ---- ---- ---- ---- 114.80 -3.90 118.70 1870 ---- ---- ---- ---- 116.30 -3.90 120.20 1875 ---- ---- ---- ---- 117.70 -4.00 121.70 1880 ---- ---- ---- ---- 119.20 -4.00 123.20 1885 ---- ---- ---- ---- 120.80 -4.00 124.80 1890 ---- ---- ---- ---- 122.30 -4.10 126.40 1895 ---- ---- ---- ---- 123.90 -4.10 128.00 1900 ---- ---- ---- ---- 125.50 -4.20 129.70 1905 ---- ---- ---- ---- 127.20 -4.20 131.40 1910 ---- ---- ---- ---- 128.80 -4.30 133.10 1915 ---- ---- ---- ---- 130.60 -4.30 134.90 1920 ---- ---- ---- ---- 132.30 -4.30 136.60 1925 ---- ---- ---- ---- 134.10 -4.40 138.50 1930 ---- ---- ---- ---- 135.90 -4.40 140.30 1935 ---- ---- ---- ---- 137.70 -4.50 142.20 1940 ---- ---- ---- ---- 139.60 -4.50 144.10 1945 ---- ---- ---- ---- 141.50 -4.50 146.00 1950 ---- ---- ---- ---- 143.40 -4.60 148.00 1955 ---- ---- ---- ---- 145.40 -4.60 150.00 1960 ---- ---- ---- ---- 147.30 -4.70 152.00 1965 ---- ---- ---- ---- 149.40 -4.70 154.10 1970 ---- ---- ---- ---- 151.40 -4.80 156.20 1975 ---- ---- ---- ---- 153.50 -4.80 158.30 1980 ---- ---- ---- ---- 155.60 -4.80 160.40 1985 ---- ---- ---- ---- 157.70 -4.90 162.60 1990 ---- ---- ---- ---- 159.90 -4.90 164.80 1995 ---- ---- ---- ---- 162.10 -5.00 167.10 2000 ---- ---- ---- ---- 164.30 -5.00 169.30 2005 ---- ---- ---- ---- 166.50 -5.10 171.60 2010 ---- ---- ---- ---- 168.80 -5.10 173.90 2015 ---- ---- ---- ---- 171.10 -5.20 176.30 2020 ---- ---- ---- ---- 173.40 -5.20 178.60 2025 ---- ---- ---- ---- 175.70 -5.30 181.00 2030 ---- ---- ---- ---- 178.10 -5.30 183.40 2035 ---- ---- ---- ---- 180.50 -5.40 185.90 2040 ---- ---- ---- ---- 183.00 -5.40 188.40 2045 ---- ---- ---- ---- 185.40 -5.50 190.90 2050 ---- ---- ---- ---- 187.90 -5.50 193.40 2055 ---- ---- ---- ---- 190.40 -5.50 195.90 2060 ---- ---- ---- ---- 192.90 -5.60 198.50 2065 ---- ---- ---- ---- 195.50 -5.60 201.10 2070 ---- ---- ---- ---- 198.10 -5.70 203.80 2075 ---- ---- ---- ---- 200.70 -5.80 206.50 2080 ---- ---- ---- ---- 203.40 -5.80 209.20 2085 ---- ---- ---- ---- 206.10 -5.80 211.90 2090 ---- ---- ---- ---- 208.80 -5.80 214.60 2095 ---- ---- ---- ---- 211.50 -5.90 217.40 2100 ---- ---- ---- ---- 214.30 -5.90 220.20 2105 ---- ---- ---- ---- 217.10 -6.00 223.10 2110 ---- ---- ---- ---- 219.90 -6.10 226.00 2115 ---- ---- ---- ---- 222.80 -6.10 228.90 2120 ---- ---- ---- ---- 225.70 -6.10 231.80 2125 ---- ---- ---- ---- 228.60 -6.20 234.80 2130 ---- ---- ---- ---- 231.60 -6.20 237.80 2135 ---- ---- ---- ---- 234.50 -6.30 240.80 2140 ---- ---- ---- ---- 237.60 -6.20 243.80 2145 ---- ---- ---- ---- 240.60 -6.30 246.90 2150 ---- ---- ---- ---- 243.70 -6.30 250.00 2155 ---- ---- ---- ---- 246.80 -6.40 253.20 2160 ---- ---- ---- ---- 249.90 -6.40 256.30 2165 ---- ---- ---- ---- 253.00 -6.50 259.50 2170 ---- ---- ---- ---- 256.20 -6.50 262.70 2175 ---- ---- ---- ---- 259.40 -6.60 266.00 2180 ---- ---- ---- ---- 262.70 -6.60 269.30 2185 ---- ---- ---- ---- 265.90 -6.60 272.50 2190 ---- ---- ---- ---- 269.20 -6.70 275.90 2195 ---- ---- ---- ---- 272.50 -6.70 279.20 2200 ---- ---- ---- ---- 275.80 -6.80 282.60 2205 ---- ---- ---- ---- 279.20 -6.80 286.00 2210 ---- ---- ---- ---- 282.60 -6.80 289.40 2215 ---- ---- ---- ---- 286.00 -6.80 292.80 2220 ---- ---- ---- ---- 289.40 -6.90 296.30 2225 ---- ---- ---- ---- 292.80 -6.90 299.70 2230 ---- ---- ---- ---- 296.30 -6.90 303.20 2235 ---- ---- ---- ---- 299.70 -7.10 306.80 2240 ---- ---- ---- ---- 303.20 -7.10 310.30 2245 ---- ---- ---- ---- 306.80 -7.00 313.80 2250 ---- ---- ---- ---- 310.30 -7.10 317.40 2255 ---- ---- ---- ---- 313.90 -7.10 321.00 2260 ---- ---- ---- ---- 317.40 -7.20 324.60 2265 ---- ---- ---- ---- 321.00 -7.20 328.20 2270 ---- ---- ---- ---- 324.60 -7.30 331.90 2275 ---- ---- ---- ---- 328.20 -7.30 335.50 2280 ---- ---- ---- ---- 331.90 -7.30 339.20 2285 ---- ---- ---- ---- 335.50 -7.40 342.90 2290 ---- ---- ---- ---- 339.20 -7.40 346.60 2295 ---- ---- ---- ---- 342.90 -7.40 350.30 2300 ---- ---- ---- ---- 346.60 -7.40 354.00 2305 ---- ---- ---- ---- 350.30 -7.50 357.80 2310 ---- ---- ---- ---- 354.00 -7.50 361.50 2315 ---- ---- ---- ---- 357.70 -7.60 365.30 2320 ---- ---- ---- ---- 361.50 -7.60 369.10 2325 ---- ---- ---- ---- 365.20 -7.60 372.80 2330 ---- ---- ---- ---- 369.00 -7.60 376.60 2335 ---- ---- ---- ---- 372.80 -7.60 380.40 2340 ---- ---- ---- ---- 376.60 -7.70 384.30 2345 ---- ---- ---- ---- 380.40 -7.70 388.10 2350 ---- ---- ---- ---- 384.20 -7.70 391.90 2355 ---- ---- ---- ---- 388.00 -7.80 395.80 2360 ---- ---- ---- ---- 391.80 -7.80 399.60 2365 ---- ---- ---- ---- 395.70 -7.80 403.50 2370 ---- ---- ---- ---- 399.50 -7.90 407.40 2375 ---- ---- ---- ---- 403.40 -7.90 411.30 2380 ---- ---- ---- ---- 407.30 -7.90 415.20 2385 ---- ---- ---- ---- 411.10 -8.00 419.10 2390 ---- ---- ---- ---- 415.00 -8.00 423.00 2400 ---- ---- ---- ---- 422.90 -8.00 430.90 2410 ---- ---- ---- ---- 430.70 -8.10 438.80 2420 ---- ---- ---- ---- 438.60 -8.20 446.80 2425 ---- ---- ---- ---- 442.60 -8.10 450.70 2430 ---- ---- ---- ---- 446.50 -8.20 454.70 2440 ---- ---- ---- ---- 454.50 -8.30 462.80 2450 ---- ---- ---- ---- 462.50 -8.30 470.80 2460 ---- ---- ---- ---- 470.60 -8.30 478.90 2470 ---- ---- ---- ---- 478.60 -8.40 487.00 2475 ---- ---- ---- ---- 482.70 -8.40 491.10 2480 ---- ---- ---- ---- 486.70 -8.50 495.20 2500 ---- ---- ---- ---- 503.10 -8.50 511.60 2525 ---- ---- ---- ---- 523.60 -8.70 532.30 2550 ---- ---- ---- ---- 544.40 -8.80 553.20 2575 ---- ---- ---- ---- 565.40 -8.80 574.20 2600 ---- ---- ---- ---- 586.50 -9.00 595.50 2625 ---- ---- ---- ---- 607.80 -9.00 616.80 2650 ---- ---- ---- ---- 629.20 -9.20 638.40 2675 ---- ---- ---- ---- 650.80 -9.30 660.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 37.60 -1.20 38.80 1350 ---- ---- ---- ---- 40.10 -1.30 41.40 1375 ---- ---- ---- ---- 42.90 -1.30 44.20 1400 ---- ---- ---- ---- 45.70 -1.40 47.10 1425 ---- ---- ---- ---- 48.60 -1.60 50.20 1450 ---- ---- ---- ---- 51.70 -1.60 53.30 1475 ---- ---- ---- ---- 54.90 -1.80 56.70 1500 ---- ---- ---- ---- 58.30 -1.80 60.10 1520 ---- ---- ---- ---- 61.10 -1.90 63.00 1525 ---- ---- ---- ---- 61.80 -1.90 63.70 1530 ---- ---- ---- ---- 62.50 -2.00 64.50 1540 ---- ---- ---- ---- 64.00 -2.00 66.00 1550 ---- ---- ---- ---- 65.50 -2.00 67.50 1560 ---- ---- ---- ---- 67.00 -2.00 69.00 1570 ---- ---- ---- ---- 68.50 -2.10 70.60 1575 ---- ---- ---- ---- 69.30 -2.10 71.40 1580 ---- ---- ---- ---- 70.10 -2.10 72.20 1590 ---- ---- ---- ---- 71.60 -2.20 73.80 1600 ---- ---- ---- ---- 73.30 -2.20 75.50 1610 ---- ---- ---- ---- 74.90 -2.30 77.20 1615 ---- ---- ---- ---- 75.70 -2.30 78.00 1620 ---- ---- ---- ---- 76.50 -2.40 78.90 1625 ---- ---- ---- ---- 77.40 -2.40 79.80 1630 ---- ---- ---- ---- 78.20 -2.40 80.60 1635 ---- ---- ---- ---- 79.10 -2.40 81.50 1640 ---- ---- ---- ---- 80.00 -2.40 82.40 1645 ---- ---- ---- ---- 80.80 -2.50 83.30 1650 ---- ---- ---- ---- 81.70 -2.50 84.20 1655 ---- ---- ---- ---- 82.60 -2.50 85.10 1660 ---- ---- ---- ---- 83.50 -2.50 86.00 1665 ---- ---- ---- ---- 84.40 -2.50 86.90 1670 ---- ---- ---- ---- 85.30 -2.60 87.90 1675 ---- ---- ---- ---- 86.20 -2.60 88.80 1680 ---- ---- ---- ---- 87.10 -2.70 89.80 1685 ---- ---- ---- ---- 88.00 -2.70 90.70 1690 ---- ---- ---- ---- 89.00 -2.70 91.70 1695 ---- ---- ---- ---- 89.90 -2.70 92.60 1700 ---- ---- ---- ---- 90.80 -2.80 93.60 1705 ---- ---- ---- ---- 91.80 -2.80 94.60 1710 ---- ---- ---- ---- 92.80 -2.80 95.60 1715 ---- ---- ---- ---- 93.70 -2.90 96.60 1720 ---- ---- ---- ---- 94.70 -2.90 97.60 1725 ---- ---- ---- ---- 95.70 -2.90 98.60 1730 ---- ---- ---- ---- 96.70 -2.90 99.60 1735 ---- ---- ---- ---- 97.70 -3.00 100.70 1740 ---- ---- ---- ---- 98.70 -3.00 101.70 1745 ---- ---- ---- ---- 99.70 -3.10 102.80 1750 ---- ---- ---- ---- 100.80 -3.00 103.80 1755 ---- ---- ---- ---- 101.80 -3.10 104.90 1760 ---- ---- ---- ---- 102.90 -3.10 106.00 1765 ---- ---- ---- ---- 103.90 -3.20 107.10 1770 ---- ---- ---- ---- 105.00 -3.20 108.20 1775 ---- ---- ---- ---- 106.10 -3.20 109.30 1780 ---- ---- ---- ---- 107.20 -3.30 110.50 1785 ---- ---- ---- ---- 108.30 -3.30 111.60 1790 ---- ---- ---- ---- 109.50 -3.30 112.80 1795 ---- ---- ---- ---- 110.60 -3.30 113.90 1800 ---- ---- ---- ---- 111.80 -3.30 115.10 1805 ---- ---- ---- ---- 113.00 -3.40 116.40 1810 ---- ---- ---- ---- 114.20 -3.40 117.60 1815 ---- ---- ---- ---- 115.40 -3.40 118.80 1820 ---- ---- ---- ---- 116.60 -3.50 120.10 1825 ---- ---- ---- ---- 117.80 -3.60 121.40 1830 ---- ---- ---- ---- 119.10 -3.60 122.70 1835 ---- ---- ---- ---- 120.40 -3.60 124.00 1840 ---- ---- ---- ---- 121.70 -3.60 125.30 1845 ---- ---- ---- ---- 123.00 -3.70 126.70 1850 ---- ---- ---- ---- 124.40 -3.70 128.10 1855 ---- ---- ---- ---- 125.80 -3.70 129.50 1860 ---- ---- ---- ---- 127.20 -3.70 130.90 1865 ---- ---- ---- ---- 128.60 -3.80 132.40 1870 ---- ---- ---- ---- 130.00 -3.90 133.90 1875 ---- ---- ---- ---- 131.50 -3.90 135.40 1880 ---- ---- ---- ---- 133.00 -3.90 136.90 1885 ---- ---- ---- ---- 134.50 -4.00 138.50 1890 ---- ---- ---- ---- 136.00 -4.00 140.00 1895 ---- ---- ---- ---- 137.60 -4.00 141.60 1900 ---- ---- ---- ---- 139.20 -4.10 143.30 1905 ---- ---- ---- ---- 140.90 -4.10 145.00 1910 ---- ---- ---- ---- 142.50 -4.20 146.70 1915 ---- ---- ---- ---- 144.20 -4.20 148.40 1920 ---- ---- ---- ---- 145.90 -4.30 150.20 1925 ---- ---- ---- ---- 147.70 -4.30 152.00 1930 ---- ---- ---- ---- 149.50 -4.30 153.80 1935 ---- ---- ---- ---- 151.30 -4.30 155.60 1940 ---- ---- ---- ---- 153.20 -4.30 157.50 1945 ---- ---- ---- ---- 155.00 -4.50 159.50 1950 ---- ---- ---- ---- 157.00 -4.40 161.40 1955 ---- ---- ---- ---- 158.90 -4.50 163.40 1960 ---- ---- ---- ---- 160.90 -4.50 165.40 1965 ---- ---- ---- ---- 162.90 -4.50 167.40 1970 ---- ---- ---- ---- 164.90 -4.60 169.50 1975 ---- ---- ---- ---- 167.00 -4.60 171.60 1980 ---- ---- ---- ---- 169.10 -4.70 173.80 1985 ---- ---- ---- ---- 171.20 -4.70 175.90 1990 ---- ---- ---- ---- 173.40 -4.70 178.10 1995 ---- ---- ---- ---- 175.50 -4.80 180.30 2000 ---- ---- ---- ---- 177.70 -4.90 182.60 2005 ---- ---- ---- ---- 180.00 -4.80 184.80 2010 ---- ---- ---- ---- 182.20 -4.90 187.10 2015 ---- ---- ---- ---- 184.50 -5.00 189.50 2020 ---- ---- ---- ---- 186.80 -5.00 191.80 2025 ---- ---- ---- ---- 189.20 -5.00 194.20 2030 ---- ---- ---- ---- 191.50 -5.10 196.60 2035 ---- ---- ---- ---- 193.90 -5.10 199.00 2040 ---- ---- ---- ---- 196.30 -5.20 201.50 2045 ---- ---- ---- ---- 198.80 -5.20 204.00 2050 ---- ---- ---- ---- 201.30 -5.20 206.50 2055 ---- ---- ---- ---- 203.80 -5.20 209.00 2060 ---- ---- ---- ---- 206.30 -5.30 211.60 2065 ---- ---- ---- ---- 208.80 -5.40 214.20 2070 ---- ---- ---- ---- 211.40 -5.40 216.80 2075 ---- ---- ---- ---- 214.00 -5.50 219.50 2080 ---- ---- ---- ---- 216.70 -5.40 222.10 2085 ---- ---- ---- ---- 219.30 -5.50 224.80 2090 ---- ---- ---- ---- 222.00 -5.60 227.60 2095 ---- ---- ---- ---- 224.70 -5.60 230.30 2100 ---- ---- ---- ---- 227.50 -5.60 233.10 2105 ---- ---- ---- ---- 230.30 -5.60 235.90 2110 ---- ---- ---- ---- 233.10 -5.70 238.80 2115 ---- ---- ---- ---- 235.90 -5.80 241.70 2120 ---- ---- ---- ---- 238.80 -5.80 244.60 2125 ---- ---- ---- ---- 241.70 -5.80 247.50 2130 ---- ---- ---- ---- 244.60 -5.90 250.50 2135 ---- ---- ---- ---- 247.60 -5.90 253.50 2140 ---- ---- ---- ---- 250.60 -5.90 256.50 2145 ---- ---- ---- ---- 253.60 -5.90 259.50 2150 ---- ---- ---- ---- 256.60 -6.00 262.60 2155 ---- ---- ---- ---- 259.70 -6.00 265.70 2160 ---- ---- ---- ---- 262.80 -6.10 268.90 2165 ---- ---- ---- ---- 265.90 -6.10 272.00 2170 ---- ---- ---- ---- 269.10 -6.10 275.20 2175 ---- ---- ---- ---- 272.30 -6.20 278.50 2180 ---- ---- ---- ---- 275.50 -6.20 281.70 2185 ---- ---- ---- ---- 278.70 -6.30 285.00 2190 ---- ---- ---- ---- 282.00 -6.30 288.30 2195 ---- ---- ---- ---- 285.30 -6.30 291.60 2200 ---- ---- ---- ---- 288.60 -6.40 295.00 2205 ---- ---- ---- ---- 292.00 -6.30 298.30 2210 ---- ---- ---- ---- 295.30 -6.40 301.70 2215 ---- ---- ---- ---- 298.70 -6.40 305.10 2220 ---- ---- ---- ---- 302.10 -6.50 308.60 2225 ---- ---- ---- ---- 305.50 -6.50 312.00 2230 ---- ---- ---- ---- 309.00 -6.50 315.50 2235 ---- ---- ---- ---- 312.50 -6.50 319.00 2240 ---- ---- ---- ---- 315.90 -6.60 322.50 2245 ---- ---- ---- ---- 319.50 -6.60 326.10 2250 ---- ---- ---- ---- 323.00 -6.60 329.60 2255 ---- ---- ---- ---- 326.50 -6.70 333.20 2260 ---- ---- ---- ---- 330.10 -6.70 336.80 2265 ---- ---- ---- ---- 333.70 -6.70 340.40 2270 ---- ---- ---- ---- 337.30 -6.80 344.10 2275 ---- ---- ---- ---- 340.90 -6.80 347.70 2280 ---- ---- ---- ---- 344.50 -6.90 351.40 2285 ---- ---- ---- ---- 348.20 -6.90 355.10 2290 ---- ---- ---- ---- 351.80 -6.90 358.70 2295 ---- ---- ---- ---- 355.50 -6.90 362.40 2300 ---- ---- ---- ---- 359.20 -7.00 366.20 2305 ---- ---- ---- ---- 362.90 -7.00 369.90 2310 ---- ---- ---- ---- 366.60 -7.00 373.60 2315 ---- ---- ---- ---- 370.40 -7.00 377.40 2320 ---- ---- ---- ---- 374.10 -7.10 381.20 2325 ---- ---- ---- ---- 377.90 -7.00 384.90 2330 ---- ---- ---- ---- 381.60 -7.10 388.70 2335 ---- ---- ---- ---- 385.40 -7.10 392.50 2340 ---- ---- ---- ---- 389.20 -7.10 396.30 2345 ---- ---- ---- ---- 393.00 -7.20 400.20 2350 ---- ---- ---- ---- 396.80 -7.20 404.00 2355 ---- ---- ---- ---- 400.60 -7.20 407.80 2360 ---- ---- ---- ---- 404.40 -7.30 411.70 2365 ---- ---- ---- ---- 408.30 -7.30 415.60 2370 ---- ---- ---- ---- 412.10 -7.30 419.40 2375 ---- ---- ---- ---- 416.00 -7.30 423.30 2380 ---- ---- ---- ---- 419.80 -7.40 427.20 2385 ---- ---- ---- ---- 423.70 -7.40 431.10 2390 ---- ---- ---- ---- 427.60 -7.40 435.00 2395 ---- ---- ---- ---- 431.50 -7.40 438.90 2400 ---- ---- ---- ---- 435.40 -7.50 442.90 2410 ---- ---- ---- ---- 443.20 -7.50 450.70 2420 ---- ---- ---- ---- 451.10 -7.60 458.70 2425 ---- ---- ---- ---- 455.10 -7.50 462.60 2430 ---- ---- ---- ---- 459.00 -7.60 466.60 2440 ---- ---- ---- ---- 467.00 -7.60 474.60 2450 ---- ---- ---- ---- 474.90 -7.70 482.60 2460 ---- ---- ---- ---- 483.00 -7.70 490.70 2470 ---- ---- ---- ---- 491.00 -7.80 498.80 2475 ---- ---- ---- ---- 495.00 -7.90 502.90 2480 ---- ---- ---- ---- 499.10 -7.80 506.90 2490 ---- ---- ---- ---- 507.20 -7.90 515.10 2500 ---- ---- ---- ---- 515.40 -7.90 523.30 2525 ---- ---- ---- ---- 535.90 -8.00 543.90 2550 ---- ---- ---- ---- 556.50 -8.20 564.70 2575 ---- ---- ---- ---- 577.40 -8.20 585.60 2600 ---- ---- ---- ---- 598.40 -8.30 606.70 2625 ---- ---- ---- ---- 619.60 -8.40 628.00 2650 ---- ---- ---- ---- 641.00 -8.50 649.50 2675 ---- ---- ---- ---- 662.50 -8.50 671.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 49.10 -1.30 50.40 1375 ---- ---- ---- ---- 52.10 -1.40 53.50 1400 ---- ---- ---- ---- 55.10 -1.50 56.60 1425 ---- ---- ---- ---- 58.30 -1.60 59.90 1450 ---- ---- ---- ---- 61.70 -1.60 63.30 1475 ---- ---- ---- ---- 65.10 -1.80 66.90 1500 ---- ---- ---- ---- 68.70 -1.80 70.50 1525 ---- ---- ---- ---- 72.40 -1.90 74.30 1530 ---- ---- ---- ---- 73.20 -1.90 75.10 1540 ---- ---- ---- ---- 74.70 -2.00 76.70 1550 ---- ---- ---- ---- 76.20 -2.10 78.30 1560 ---- ---- ---- ---- 77.80 -2.10 79.90 1570 ---- ---- ---- ---- 79.40 -2.20 81.60 1575 ---- ---- ---- ---- 80.20 -2.20 82.40 1580 ---- ---- ---- ---- 81.10 -2.10 83.20 1590 ---- ---- ---- ---- 82.70 -2.20 84.90 1600 ---- ---- ---- ---- 84.40 -2.20 86.60 1610 ---- ---- ---- ---- 86.10 -2.30 88.40 1620 ---- ---- ---- ---- 87.80 -2.30 90.10 1625 ---- ---- ---- ---- 88.70 -2.30 91.00 1630 ---- ---- ---- ---- 89.50 -2.40 91.90 1635 ---- ---- ---- ---- 90.40 -2.40 92.80 1640 ---- ---- ---- ---- 91.30 -2.40 93.70 1645 ---- ---- ---- ---- 92.20 -2.40 94.60 1650 ---- ---- ---- ---- 93.10 -2.50 95.60 1655 ---- ---- ---- ---- 94.00 -2.50 96.50 1660 ---- ---- ---- ---- 94.90 -2.50 97.40 1665 ---- ---- ---- ---- 95.80 -2.60 98.40 1670 ---- ---- ---- ---- 96.80 -2.50 99.30 1675 ---- ---- ---- ---- 97.70 -2.60 100.30 1680 ---- ---- ---- ---- 98.60 -2.60 101.20 1685 ---- ---- ---- ---- 99.60 -2.60 102.20 1690 ---- ---- ---- ---- 100.50 -2.70 103.20 1695 ---- ---- ---- ---- 101.50 -2.70 104.20 1700 ---- ---- ---- ---- 102.40 -2.80 105.20 1705 ---- ---- ---- ---- 103.40 -2.80 106.20 1710 ---- ---- ---- ---- 104.40 -2.80 107.20 1715 ---- ---- ---- ---- 105.40 -2.80 108.20 1720 ---- ---- ---- ---- 106.40 -2.80 109.20 1725 ---- ---- ---- ---- 107.40 -2.80 110.20 1730 ---- ---- ---- ---- 108.40 -2.90 111.30 1735 ---- ---- ---- ---- 109.40 -2.90 112.30 1740 ---- ---- ---- ---- 110.40 -2.90 113.30 1745 ---- ---- ---- ---- 111.40 -3.00 114.40 1750 ---- ---- ---- ---- 112.50 -3.00 115.50 1755 ---- ---- ---- ---- 113.50 -3.00 116.50 1760 ---- ---- ---- ---- 114.60 -3.00 117.60 1765 ---- ---- ---- ---- 115.60 -3.10 118.70 1770 ---- ---- ---- ---- 116.70 -3.10 119.80 1775 ---- ---- ---- ---- 117.80 -3.10 120.90 1780 ---- ---- ---- ---- 118.90 -3.10 122.00 1785 ---- ---- ---- ---- 120.00 -3.20 123.20 1790 ---- ---- ---- ---- 121.10 -3.20 124.30 1795 ---- ---- ---- ---- 122.20 -3.30 125.50 1800 ---- ---- ---- ---- 123.40 -3.20 126.60 1805 ---- ---- ---- ---- 124.50 -3.30 127.80 1810 ---- ---- ---- ---- 125.70 -3.30 129.00 1815 ---- ---- ---- ---- 126.90 -3.30 130.20 1820 ---- ---- ---- ---- 128.10 -3.30 131.40 1825 ---- ---- ---- ---- 129.30 -3.40 132.70 1830 ---- ---- ---- ---- 130.50 -3.50 134.00 1835 ---- ---- ---- ---- 131.80 -3.40 135.20 1840 ---- ---- ---- ---- 133.00 -3.50 136.50 1845 ---- ---- ---- ---- 134.30 -3.50 137.80 1850 ---- ---- ---- ---- 135.60 -3.60 139.20 1855 ---- ---- ---- ---- 136.90 -3.60 140.50 1860 ---- ---- ---- ---- 138.30 -3.60 141.90 1865 ---- ---- ---- ---- 139.60 -3.70 143.30 1870 ---- ---- ---- ---- 141.00 -3.70 144.70 1875 ---- ---- ---- ---- 142.40 -3.70 146.10 1880 ---- ---- ---- ---- 143.90 -3.70 147.60 1885 ---- ---- ---- ---- 145.30 -3.80 149.10 1890 ---- ---- ---- ---- 146.80 -3.80 150.60 1895 ---- ---- ---- ---- 148.30 -3.80 152.10 1900 ---- ---- ---- ---- 149.80 -3.90 153.70 1905 ---- ---- ---- ---- 151.40 -3.90 155.30 1910 ---- ---- ---- ---- 153.00 -3.90 156.90 1915 ---- ---- ---- ---- 154.60 -4.00 158.60 1920 ---- ---- ---- ---- 156.20 -4.00 160.20 1925 ---- ---- ---- ---- 157.90 -4.00 161.90 1930 ---- ---- ---- ---- 159.60 -4.10 163.70 1935 ---- ---- ---- ---- 161.30 -4.10 165.40 1940 ---- ---- ---- ---- 163.10 -4.10 167.20 1945 ---- ---- ---- ---- 164.90 -4.20 169.10 1950 ---- ---- ---- ---- 166.70 -4.20 170.90 1955 ---- ---- ---- ---- 168.60 -4.20 172.80 1960 ---- ---- ---- ---- 170.50 -4.30 174.80 1965 ---- ---- ---- ---- 172.40 -4.30 176.70 1970 ---- ---- ---- ---- 174.30 -4.40 178.70 1975 ---- ---- ---- ---- 176.30 -4.40 180.70 1980 ---- ---- ---- ---- 178.30 -4.50 182.80 1985 ---- ---- ---- ---- 180.40 -4.50 184.90 1990 ---- ---- ---- ---- 182.50 -4.50 187.00 1995 ---- ---- ---- ---- 184.60 -4.50 189.10 2000 ---- ---- ---- ---- 186.70 -4.60 191.30 2005 ---- ---- ---- ---- 188.90 -4.60 193.50 2010 ---- ---- ---- ---- 191.10 -4.60 195.70 2015 ---- ---- ---- ---- 193.30 -4.70 198.00 2020 ---- ---- ---- ---- 195.50 -4.70 200.20 2025 ---- ---- ---- ---- 197.80 -4.80 202.60 2030 ---- ---- ---- ---- 200.10 -4.80 204.90 2035 ---- ---- ---- ---- 202.40 -4.90 207.30 2040 ---- ---- ---- ---- 204.80 -4.80 209.60 2045 ---- ---- ---- ---- 207.20 -4.90 212.10 2050 ---- ---- ---- ---- 209.60 -4.90 214.50 2055 ---- ---- ---- ---- 212.00 -5.00 217.00 2060 ---- ---- ---- ---- 214.50 -5.00 219.50 2065 ---- ---- ---- ---- 216.90 -5.10 222.00 2070 ---- ---- ---- ---- 219.50 -5.00 224.50 2075 ---- ---- ---- ---- 222.00 -5.10 227.10 2080 ---- ---- ---- ---- 224.50 -5.20 229.70 2085 ---- ---- ---- ---- 227.10 -5.20 232.30 2090 ---- ---- ---- ---- 229.80 -5.20 235.00 2095 ---- ---- ---- ---- 232.40 -5.20 237.60 2100 ---- ---- ---- ---- 235.10 -5.20 240.30 2105 ---- ---- ---- ---- 237.80 -5.30 243.10 2110 ---- ---- ---- ---- 240.50 -5.30 245.80 2115 ---- ---- ---- ---- 243.30 -5.30 248.60 2120 ---- ---- ---- ---- 246.00 -5.50 251.50 2125 ---- ---- ---- ---- 248.90 -5.40 254.30 2130 ---- ---- ---- ---- 251.70 -5.50 257.20 2135 ---- ---- ---- ---- 254.60 -5.50 260.10 2140 ---- ---- ---- ---- 257.50 -5.50 263.00 2145 ---- ---- ---- ---- 260.40 -5.60 266.00 2150 ---- ---- ---- ---- 263.40 -5.60 269.00 2155 ---- ---- ---- ---- 266.40 -5.60 272.00 2160 ---- ---- ---- ---- 269.40 -5.70 275.10 2165 ---- ---- ---- ---- 272.40 -5.80 278.20 2170 ---- ---- ---- ---- 275.50 -5.80 281.30 2175 ---- ---- ---- ---- 278.60 -5.80 284.40 2180 ---- ---- ---- ---- 281.80 -5.80 287.60 2185 ---- ---- ---- ---- 285.00 -5.80 290.80 2190 ---- ---- ---- ---- 288.10 -5.90 294.00 2195 ---- ---- ---- ---- 291.40 -5.90 297.30 2200 ---- ---- ---- ---- 294.60 -5.90 300.50 2205 ---- ---- ---- ---- 297.90 -5.90 303.80 2210 ---- ---- ---- ---- 301.20 -6.00 307.20 2215 ---- ---- ---- ---- 304.50 -6.00 310.50 2220 ---- ---- ---- ---- 307.90 -6.00 313.90 2225 ---- ---- ---- ---- 311.20 -6.10 317.30 2230 ---- ---- ---- ---- 314.60 -6.10 320.70 2235 ---- ---- ---- ---- 318.10 -6.10 324.20 2240 ---- ---- ---- ---- 321.50 -6.10 327.60 2245 ---- ---- ---- ---- 325.00 -6.10 331.10 2250 ---- ---- ---- ---- 328.40 -6.20 334.60 2255 ---- ---- ---- ---- 331.90 -6.30 338.20 2260 ---- ---- ---- ---- 335.50 -6.20 341.70 2265 ---- ---- ---- ---- 339.00 -6.30 345.30 2270 ---- ---- ---- ---- 342.60 -6.30 348.90 2275 ---- ---- ---- ---- 346.10 -6.40 352.50 2280 ---- ---- ---- ---- 349.70 -6.40 356.10 2285 ---- ---- ---- ---- 353.40 -6.40 359.80 2290 ---- ---- ---- ---- 357.00 -6.40 363.40 2295 ---- ---- ---- ---- 360.60 -6.50 367.10 2300 ---- ---- ---- ---- 364.30 -6.50 370.80 2305 ---- ---- ---- ---- 368.00 -6.50 374.50 2310 ---- ---- ---- ---- 371.70 -6.50 378.20 2315 ---- ---- ---- ---- 375.40 -6.50 381.90 2320 ---- ---- ---- ---- 379.10 -6.60 385.70 2325 ---- ---- ---- ---- 382.80 -6.60 389.40 2330 ---- ---- ---- ---- 386.60 -6.60 393.20 2335 ---- ---- ---- ---- 390.30 -6.70 397.00 2340 ---- ---- ---- ---- 394.10 -6.60 400.70 2345 ---- ---- ---- ---- 397.90 -6.60 404.50 2350 ---- ---- ---- ---- 401.60 -6.80 408.40 2355 ---- ---- ---- ---- 405.40 -6.80 412.20 2360 ---- ---- ---- ---- 409.30 -6.70 416.00 2365 ---- ---- ---- ---- 413.10 -6.70 419.80 2370 ---- ---- ---- ---- 416.90 -6.80 423.70 2375 ---- ---- ---- ---- 420.70 -6.90 427.60 2380 ---- ---- ---- ---- 424.60 -6.80 431.40 2385 ---- ---- ---- ---- 428.40 -6.90 435.30 2390 ---- ---- ---- ---- 432.30 -6.90 439.20 2400 ---- ---- ---- ---- 440.10 -6.90 447.00 2410 ---- ---- ---- ---- 447.90 -6.90 454.80 2420 ---- ---- ---- ---- 455.70 -7.00 462.70 2425 ---- ---- ---- ---- 459.60 -7.10 466.70 2430 ---- ---- ---- ---- 463.60 -7.00 470.60 2440 ---- ---- ---- ---- 471.50 -7.10 478.60 2450 ---- ---- ---- ---- 479.40 -7.10 486.50 2460 ---- ---- ---- ---- 487.40 -7.20 494.60 2470 ---- ---- ---- ---- 495.40 -7.20 502.60 2475 ---- ---- ---- ---- 499.40 -7.20 506.60 2480 ---- ---- ---- ---- 503.40 -7.30 510.70 2500 ---- ---- ---- ---- 519.60 -7.30 526.90 2525 ---- ---- ---- ---- 540.00 -7.40 547.40 2550 ---- ---- ---- ---- 560.60 -7.50 568.10 2575 ---- ---- ---- ---- 581.30 -7.60 588.90 2600 ---- ---- ---- ---- 602.30 -7.60 609.90 2625 ---- ---- ---- ---- 623.40 -7.70 631.10 2650 ---- ---- ---- ---- 644.60 -7.80 652.40 2675 ---- ---- ---- ---- 666.00 -7.80 673.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 58.20 -1.40 59.60 1375 ---- ---- ---- ---- 61.40 -1.50 62.90 1400 ---- ---- ---- ---- 64.70 -1.60 66.30 1425 ---- ---- ---- ---- 68.20 -1.60 69.80 1450 ---- ---- ---- ---- 71.70 -1.70 73.40 1475 ---- ---- ---- ---- 75.40 -1.80 77.20 1500 ---- ---- ---- ---- 79.20 -1.90 81.10 1525 ---- ---- ---- ---- 83.10 -2.00 85.10 1550 ---- ---- ---- ---- 87.10 -2.10 89.20 1560 ---- ---- ---- ---- 88.80 -2.10 90.90 1570 ---- ---- ---- ---- 90.40 -2.20 92.60 1575 ---- ---- ---- ---- 91.30 -2.10 93.40 1580 ---- ---- ---- ---- 92.10 -2.20 94.30 1590 ---- ---- ---- ---- 93.90 -2.20 96.10 1600 ---- ---- ---- ---- 95.60 -2.20 97.80 1610 ---- ---- ---- ---- 97.30 -2.30 99.60 1620 ---- ---- ---- ---- 99.10 -2.40 101.50 1625 ---- ---- ---- ---- 100.00 -2.40 102.40 1630 ---- ---- ---- ---- 100.90 -2.40 103.30 1640 ---- ---- ---- ---- 102.80 -2.40 105.20 1650 ---- ---- ---- ---- 104.60 -2.50 107.10 1655 ---- ---- ---- ---- 105.50 -2.50 108.00 1660 ---- ---- ---- ---- 106.50 -2.50 109.00 1665 ---- ---- ---- ---- 107.40 -2.50 109.90 1670 ---- ---- ---- ---- 108.40 -2.50 110.90 1675 ---- ---- ---- ---- 109.30 -2.60 111.90 1680 ---- ---- ---- ---- 110.30 -2.60 112.90 1685 ---- ---- ---- ---- 111.30 -2.60 113.90 1690 ---- ---- ---- ---- 112.20 -2.70 114.90 1695 ---- ---- ---- ---- 113.20 -2.70 115.90 1700 ---- ---- ---- ---- 114.20 -2.70 116.90 1705 ---- ---- ---- ---- 115.20 -2.70 117.90 1710 ---- ---- ---- ---- 116.20 -2.70 118.90 1715 ---- ---- ---- ---- 117.20 -2.70 119.90 1720 ---- ---- ---- ---- 118.20 -2.80 121.00 1725 ---- ---- ---- ---- 119.20 -2.80 122.00 1730 ---- ---- ---- ---- 120.20 -2.90 123.10 1735 ---- ---- ---- ---- 121.30 -2.80 124.10 1740 ---- ---- ---- ---- 122.30 -2.90 125.20 1745 ---- ---- ---- ---- 123.40 -2.90 126.30 1750 ---- ---- ---- ---- 124.40 -2.90 127.30 1755 ---- ---- ---- ---- 125.50 -2.90 128.40 1760 ---- ---- ---- ---- 126.50 -3.00 129.50 1765 ---- ---- ---- ---- 127.60 -3.00 130.60 1770 ---- ---- ---- ---- 128.70 -3.00 131.70 1775 ---- ---- ---- ---- 129.80 -3.00 132.80 1780 ---- ---- ---- ---- 130.90 -3.00 133.90 1785 ---- ---- ---- ---- 132.00 -3.10 135.10 1790 ---- ---- ---- ---- 133.10 -3.10 136.20 1795 ---- ---- ---- ---- 134.20 -3.20 137.40 1800 ---- ---- ---- ---- 135.40 -3.10 138.50 1805 ---- ---- ---- ---- 136.50 -3.20 139.70 1810 ---- ---- ---- ---- 137.70 -3.20 140.90 1815 ---- ---- ---- ---- 138.90 -3.20 142.10 1820 ---- ---- ---- ---- 140.00 -3.30 143.30 1825 ---- ---- ---- ---- 141.30 -3.30 144.60 1830 ---- ---- ---- ---- 142.50 -3.30 145.80 1835 ---- ---- ---- ---- 143.70 -3.40 147.10 1840 ---- ---- ---- ---- 145.00 -3.40 148.40 1845 ---- ---- ---- ---- 146.20 -3.50 149.70 1850 ---- ---- ---- ---- 147.50 -3.50 151.00 1855 ---- ---- ---- ---- 148.80 -3.50 152.30 1860 ---- ---- ---- ---- 150.20 -3.50 153.70 1865 ---- ---- ---- ---- 151.50 -3.50 155.00 1870 ---- ---- ---- ---- 152.90 -3.50 156.40 1875 ---- ---- ---- ---- 154.30 -3.50 157.80 1880 ---- ---- ---- ---- 155.70 -3.60 159.30 1885 ---- ---- ---- ---- 157.10 -3.60 160.70 1890 ---- ---- ---- ---- 158.50 -3.70 162.20 1895 ---- ---- ---- ---- 160.00 -3.70 163.70 1900 ---- ---- ---- ---- 161.50 -3.80 165.30 1905 ---- ---- ---- ---- 163.10 -3.70 166.80 1910 ---- ---- ---- ---- 164.60 -3.80 168.40 1915 ---- ---- ---- ---- 166.20 -3.80 170.00 1920 ---- ---- ---- ---- 167.80 -3.90 171.70 1925 ---- ---- ---- ---- 169.40 -3.90 173.30 1930 ---- ---- ---- ---- 171.10 -3.90 175.00 1935 ---- ---- ---- ---- 172.80 -4.00 176.80 1940 ---- ---- ---- ---- 174.50 -4.00 178.50 1945 ---- ---- ---- ---- 176.30 -4.00 180.30 1950 ---- ---- ---- ---- 178.10 -4.00 182.10 1955 ---- ---- ---- ---- 179.90 -4.10 184.00 1960 ---- ---- ---- ---- 181.80 -4.10 185.90 1965 ---- ---- ---- ---- 183.60 -4.20 187.80 1970 ---- ---- ---- ---- 185.60 -4.10 189.70 1975 ---- ---- ---- ---- 187.50 -4.20 191.70 1980 ---- ---- ---- ---- 189.50 -4.30 193.80 1985 ---- ---- ---- ---- 191.50 -4.30 195.80 1990 ---- ---- ---- ---- 193.60 -4.30 197.90 1995 ---- ---- ---- ---- 195.60 -4.40 200.00 2000 ---- ---- ---- ---- 197.80 -4.30 202.10 2005 ---- ---- ---- ---- 199.90 -4.40 204.30 2010 ---- ---- ---- ---- 202.10 -4.40 206.50 2015 ---- ---- ---- ---- 204.20 -4.50 208.70 2020 ---- ---- ---- ---- 206.50 -4.50 211.00 2025 ---- ---- ---- ---- 208.70 -4.60 213.30 2030 ---- ---- ---- ---- 211.00 -4.60 215.60 2035 ---- ---- ---- ---- 213.30 -4.60 217.90 2040 ---- ---- ---- ---- 215.60 -4.70 220.30 2045 ---- ---- ---- ---- 218.00 -4.70 222.70 2050 ---- ---- ---- ---- 220.40 -4.70 225.10 2055 ---- ---- ---- ---- 222.80 -4.70 227.50 2060 ---- ---- ---- ---- 225.20 -4.80 230.00 2065 ---- ---- ---- ---- 227.70 -4.80 232.50 2070 ---- ---- ---- ---- 230.20 -4.80 235.00 2075 ---- ---- ---- ---- 232.70 -4.80 237.50 2080 ---- ---- ---- ---- 235.20 -4.90 240.10 2085 ---- ---- ---- ---- 237.80 -4.90 242.70 2090 ---- ---- ---- ---- 240.40 -4.90 245.30 2095 ---- ---- ---- ---- 243.00 -5.00 248.00 2100 ---- ---- ---- ---- 245.60 -5.00 250.60 2105 ---- ---- ---- ---- 248.30 -5.10 253.40 2110 ---- ---- ---- ---- 251.00 -5.10 256.10 2115 ---- ---- ---- ---- 253.70 -5.10 258.80 2120 ---- ---- ---- ---- 256.50 -5.10 261.60 2125 ---- ---- ---- ---- 259.30 -5.10 264.40 2130 ---- ---- ---- ---- 262.10 -5.20 267.30 2135 ---- ---- ---- ---- 264.90 -5.30 270.20 2140 ---- ---- ---- ---- 267.80 -5.30 273.10 2145 ---- ---- ---- ---- 270.70 -5.30 276.00 2150 ---- ---- ---- ---- 273.70 -5.30 279.00 2155 ---- ---- ---- ---- 276.60 -5.40 282.00 2160 ---- ---- ---- ---- 279.60 -5.40 285.00 2165 ---- ---- ---- ---- 282.60 -5.40 288.00 2170 ---- ---- ---- ---- 285.70 -5.40 291.10 2175 ---- ---- ---- ---- 288.80 -5.40 294.20 2180 ---- ---- ---- ---- 291.90 -5.50 297.40 2185 ---- ---- ---- ---- 295.00 -5.50 300.50 2190 ---- ---- ---- ---- 298.20 -5.50 303.70 2195 ---- ---- ---- ---- 301.40 -5.50 306.90 2200 ---- ---- ---- ---- 304.60 -5.60 310.20 2205 ---- ---- ---- ---- 307.80 -5.70 313.50 2210 ---- ---- ---- ---- 311.10 -5.70 316.80 2215 ---- ---- ---- ---- 314.40 -5.70 320.10 2220 ---- ---- ---- ---- 317.80 -5.60 323.40 2225 ---- ---- ---- ---- 321.10 -5.70 326.80 2230 ---- ---- ---- ---- 324.50 -5.70 330.20 2235 ---- ---- ---- ---- 327.90 -5.80 333.70 2240 ---- ---- ---- ---- 331.30 -5.80 337.10 2245 ---- ---- ---- ---- 334.70 -5.90 340.60 2250 ---- ---- ---- ---- 338.20 -5.90 344.10 2255 ---- ---- ---- ---- 341.70 -5.90 347.60 2260 ---- ---- ---- ---- 345.20 -5.90 351.10 2265 ---- ---- ---- ---- 348.70 -6.00 354.70 2270 ---- ---- ---- ---- 352.30 -5.90 358.20 2275 ---- ---- ---- ---- 355.90 -5.90 361.80 2280 ---- ---- ---- ---- 359.50 -6.00 365.50 2285 ---- ---- ---- ---- 363.10 -6.00 369.10 2290 ---- ---- ---- ---- 366.70 -6.00 372.70 2295 ---- ---- ---- ---- 370.30 -6.10 376.40 2300 ---- ---- ---- ---- 374.00 -6.10 380.10 2305 ---- ---- ---- ---- 377.70 -6.10 383.80 2310 ---- ---- ---- ---- 381.40 -6.10 387.50 2315 ---- ---- ---- ---- 385.10 -6.10 391.20 2320 ---- ---- ---- ---- 388.80 -6.20 395.00 2325 ---- ---- ---- ---- 392.50 -6.20 398.70 2330 ---- ---- ---- ---- 396.30 -6.20 402.50 2335 ---- ---- ---- ---- 400.00 -6.30 406.30 2340 ---- ---- ---- ---- 403.80 -6.30 410.10 2345 ---- ---- ---- ---- 407.60 -6.30 413.90 2350 ---- ---- ---- ---- 411.40 -6.30 417.70 2355 ---- ---- ---- ---- 415.20 -6.30 421.50 2360 ---- ---- ---- ---- 419.00 -6.30 425.30 2365 ---- ---- ---- ---- 422.80 -6.40 429.20 2370 ---- ---- ---- ---- 426.70 -6.30 433.00 2375 ---- ---- ---- ---- 430.50 -6.40 436.90 2380 ---- ---- ---- ---- 434.40 -6.40 440.80 2385 ---- ---- ---- ---- 438.20 -6.50 444.70 2390 ---- ---- ---- ---- 442.10 -6.40 448.50 2395 ---- ---- ---- ---- 446.00 -6.50 452.50 2400 ---- ---- ---- ---- 449.90 -6.50 456.40 2410 ---- ---- ---- ---- 457.70 -6.50 464.20 2420 ---- ---- ---- ---- 465.50 -6.60 472.10 2425 ---- ---- ---- ---- 469.50 -6.60 476.10 2430 ---- ---- ---- ---- 473.40 -6.60 480.00 2440 ---- ---- ---- ---- 481.40 -6.60 488.00 2450 ---- ---- ---- ---- 489.30 -6.70 496.00 2460 ---- ---- ---- ---- 497.30 -6.70 504.00 2470 ---- ---- ---- ---- 505.30 -6.80 512.10 2475 ---- ---- ---- ---- 509.40 -6.70 516.10 2480 ---- ---- ---- ---- 513.40 -6.70 520.10 2490 ---- ---- ---- ---- 521.50 -6.80 528.30 2500 ---- ---- ---- ---- 529.60 -6.80 536.40 2525 ---- ---- ---- ---- 550.00 -6.90 556.90 2550 ---- ---- ---- ---- 570.60 -7.00 577.60 2575 ---- ---- ---- ---- 591.30 -7.10 598.40 2600 ---- ---- ---- ---- 612.30 -7.10 619.40 2625 ---- ---- ---- ---- 633.30 -7.20 640.50 2650 ---- ---- ---- ---- 654.50 -7.30 661.80 2675 ---- ---- ---- ---- 675.90 -7.30 683.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 70.60 -1.50 72.10 1400 ---- ---- ---- ---- 74.10 -1.60 75.70 1425 ---- ---- ---- ---- 77.70 -1.70 79.40 1450 ---- ---- ---- ---- 81.50 -1.70 83.20 1475 ---- ---- ---- ---- 85.30 -1.80 87.10 1500 ---- ---- ---- ---- 89.20 -1.90 91.10 1525 ---- ---- ---- ---- 93.30 -1.90 95.20 1550 ---- ---- ---- ---- 97.50 -2.00 99.50 1570 ---- ---- ---- ---- 100.90 -2.10 103.00 1575 ---- ---- ---- ---- 101.70 -2.10 103.80 1580 ---- ---- ---- ---- 102.60 -2.10 104.70 1590 ---- ---- ---- ---- 104.40 -2.10 106.50 1600 ---- ---- ---- ---- 106.10 -2.20 108.30 1610 ---- ---- ---- ---- 107.90 -2.30 110.20 1620 ---- ---- ---- ---- 109.80 -2.20 112.00 1625 ---- ---- ---- ---- 110.70 -2.30 113.00 1630 ---- ---- ---- ---- 111.60 -2.30 113.90 1640 ---- ---- ---- ---- 113.40 -2.40 115.80 1650 ---- ---- ---- ---- 115.30 -2.40 117.70 1660 ---- ---- ---- ---- 117.20 -2.50 119.70 1670 ---- ---- ---- ---- 119.10 -2.50 121.60 1675 ---- ---- ---- ---- 120.10 -2.50 122.60 1680 ---- ---- ---- ---- 121.10 -2.50 123.60 1685 ---- ---- ---- ---- 122.10 -2.50 124.60 1690 ---- ---- ---- ---- 123.00 -2.60 125.60 1695 ---- ---- ---- ---- 124.00 -2.60 126.60 1700 ---- ---- ---- ---- 125.00 -2.60 127.60 1705 ---- ---- ---- ---- 126.00 -2.70 128.70 1710 ---- ---- ---- ---- 127.00 -2.70 129.70 1715 ---- ---- ---- ---- 128.10 -2.60 130.70 1720 ---- ---- ---- ---- 129.10 -2.70 131.80 1725 ---- ---- ---- ---- 130.10 -2.70 132.80 1730 ---- ---- ---- ---- 131.10 -2.80 133.90 1735 ---- ---- ---- ---- 132.20 -2.70 134.90 1740 ---- ---- ---- ---- 133.20 -2.80 136.00 1745 ---- ---- ---- ---- 134.20 -2.80 137.00 1750 ---- ---- ---- ---- 135.30 -2.80 138.10 1755 ---- ---- ---- ---- 136.40 -2.80 139.20 1760 ---- ---- ---- ---- 137.40 -2.90 140.30 1765 ---- ---- ---- ---- 138.50 -2.90 141.40 1770 ---- ---- ---- ---- 139.60 -2.90 142.50 1775 ---- ---- ---- ---- 140.70 -2.90 143.60 1780 ---- ---- ---- ---- 141.70 -3.00 144.70 1785 ---- ---- ---- ---- 142.80 -3.00 145.80 1790 ---- ---- ---- ---- 143.90 -3.00 146.90 1795 ---- ---- ---- ---- 145.10 -3.00 148.10 1800 ---- ---- ---- ---- 146.20 -3.00 149.20 1805 ---- ---- ---- ---- 147.30 -3.10 150.40 1810 ---- ---- ---- ---- 148.40 -3.10 151.50 1815 ---- ---- ---- ---- 149.60 -3.10 152.70 1820 ---- ---- ---- ---- 150.80 -3.10 153.90 1825 ---- ---- ---- ---- 151.90 -3.20 155.10 1830 ---- ---- ---- ---- 153.10 -3.20 156.30 1835 ---- ---- ---- ---- 154.30 -3.20 157.50 1840 ---- ---- ---- ---- 155.50 -3.30 158.80 1845 ---- ---- ---- ---- 156.80 -3.20 160.00 1850 ---- ---- ---- ---- 158.00 -3.30 161.30 1855 ---- ---- ---- ---- 159.30 -3.30 162.60 1860 ---- ---- ---- ---- 160.50 -3.40 163.90 1865 ---- ---- ---- ---- 161.80 -3.40 165.20 1870 ---- ---- ---- ---- 163.10 -3.40 166.50 1875 ---- ---- ---- ---- 164.50 -3.40 167.90 1880 ---- ---- ---- ---- 165.80 -3.50 169.30 1885 ---- ---- ---- ---- 167.20 -3.50 170.70 1890 ---- ---- ---- ---- 168.60 -3.50 172.10 1895 ---- ---- ---- ---- 170.00 -3.50 173.50 1900 ---- ---- ---- ---- 171.40 -3.60 175.00 1905 ---- ---- ---- ---- 172.80 -3.60 176.40 1910 ---- ---- ---- ---- 174.30 -3.60 177.90 1915 ---- ---- ---- ---- 175.80 -3.70 179.50 1920 ---- ---- ---- ---- 177.40 -3.60 181.00 1925 ---- ---- ---- ---- 178.90 -3.70 182.60 1930 ---- ---- ---- ---- 180.50 -3.70 184.20 1935 ---- ---- ---- ---- 182.10 -3.70 185.80 1940 ---- ---- ---- ---- 183.70 -3.80 187.50 1945 ---- ---- ---- ---- 185.40 -3.80 189.20 1950 ---- ---- ---- ---- 187.10 -3.80 190.90 1955 ---- ---- ---- ---- 188.80 -3.90 192.70 1960 ---- ---- ---- ---- 190.50 -3.90 194.40 1965 ---- ---- ---- ---- 192.30 -4.00 196.30 1970 ---- ---- ---- ---- 194.20 -3.90 198.10 1975 ---- ---- ---- ---- 196.00 -4.00 200.00 1980 ---- ---- ---- ---- 197.90 -4.00 201.90 1985 ---- ---- ---- ---- 199.80 -4.10 203.90 1990 ---- ---- ---- ---- 201.80 -4.00 205.80 1995 ---- ---- ---- ---- 203.70 -4.10 207.80 2000 ---- ---- ---- ---- 205.80 -4.10 209.90 2005 ---- ---- ---- ---- 207.80 -4.20 212.00 2010 ---- ---- ---- ---- 209.90 -4.20 214.10 2015 ---- ---- ---- ---- 212.00 -4.20 216.20 2020 ---- ---- ---- ---- 214.10 -4.30 218.40 2025 ---- ---- ---- ---- 216.30 -4.30 220.60 2030 ---- ---- ---- ---- 218.50 -4.30 222.80 2035 ---- ---- ---- ---- 220.70 -4.40 225.10 2040 ---- ---- ---- ---- 223.00 -4.30 227.30 2045 ---- ---- ---- ---- 225.30 -4.40 229.70 2050 ---- ---- ---- ---- 227.60 -4.40 232.00 2055 ---- ---- ---- ---- 229.90 -4.50 234.40 2060 ---- ---- ---- ---- 232.30 -4.50 236.80 2065 ---- ---- ---- ---- 234.70 -4.50 239.20 2070 ---- ---- ---- ---- 237.10 -4.50 241.60 2075 ---- ---- ---- ---- 239.50 -4.60 244.10 2080 ---- ---- ---- ---- 242.00 -4.60 246.60 2085 ---- ---- ---- ---- 244.50 -4.60 249.10 2090 ---- ---- ---- ---- 247.00 -4.60 251.60 2095 ---- ---- ---- ---- 249.50 -4.70 254.20 2100 ---- ---- ---- ---- 252.10 -4.70 256.80 2105 ---- ---- ---- ---- 254.70 -4.70 259.40 2110 ---- ---- ---- ---- 257.30 -4.80 262.10 2115 ---- ---- ---- ---- 260.00 -4.80 264.80 2120 ---- ---- ---- ---- 262.60 -4.90 267.50 2125 ---- ---- ---- ---- 265.40 -4.80 270.20 2130 ---- ---- ---- ---- 268.10 -4.90 273.00 2135 ---- ---- ---- ---- 270.80 -4.90 275.70 2140 ---- ---- ---- ---- 273.60 -5.00 278.60 2145 ---- ---- ---- ---- 276.50 -4.90 281.40 2150 ---- ---- ---- ---- 279.30 -5.00 284.30 2155 ---- ---- ---- ---- 282.20 -5.00 287.20 2160 ---- ---- ---- ---- 285.10 -5.00 290.10 2165 ---- ---- ---- ---- 288.00 -5.10 293.10 2170 ---- ---- ---- ---- 291.00 -5.10 296.10 2175 ---- ---- ---- ---- 294.00 -5.10 299.10 2180 ---- ---- ---- ---- 297.00 -5.10 302.10 2185 ---- ---- ---- ---- 300.00 -5.20 305.20 2190 ---- ---- ---- ---- 303.10 -5.20 308.30 2195 ---- ---- ---- ---- 306.20 -5.30 311.50 2200 ---- ---- ---- ---- 309.40 -5.20 314.60 2205 ---- ---- ---- ---- 312.60 -5.20 317.80 2210 ---- ---- ---- ---- 315.80 -5.30 321.10 2215 ---- ---- ---- ---- 319.00 -5.30 324.30 2220 ---- ---- ---- ---- 322.30 -5.30 327.60 2225 ---- ---- ---- ---- 325.50 -5.40 330.90 2230 ---- ---- ---- ---- 328.90 -5.30 334.20 2235 ---- ---- ---- ---- 332.20 -5.40 337.60 2240 ---- ---- ---- ---- 335.60 -5.40 341.00 2245 ---- ---- ---- ---- 338.90 -5.50 344.40 2250 ---- ---- ---- ---- 342.40 -5.40 347.80 2255 ---- ---- ---- ---- 345.80 -5.50 351.30 2260 ---- ---- ---- ---- 349.30 -5.50 354.80 2265 ---- ---- ---- ---- 352.70 -5.60 358.30 2270 ---- ---- ---- ---- 356.20 -5.60 361.80 2275 ---- ---- ---- ---- 359.80 -5.50 365.30 2280 ---- ---- ---- ---- 363.30 -5.60 368.90 2285 ---- ---- ---- ---- 366.90 -5.60 372.50 2290 ---- ---- ---- ---- 370.50 -5.60 376.10 2295 ---- ---- ---- ---- 374.10 -5.60 379.70 2300 ---- ---- ---- ---- 377.70 -5.70 383.40 2305 ---- ---- ---- ---- 381.30 -5.70 387.00 2310 ---- ---- ---- ---- 385.00 -5.70 390.70 2315 ---- ---- ---- ---- 388.70 -5.70 394.40 2320 ---- ---- ---- ---- 392.40 -5.70 398.10 2325 ---- ---- ---- ---- 396.10 -5.70 401.80 2330 ---- ---- ---- ---- 399.80 -5.80 405.60 2335 ---- ---- ---- ---- 403.50 -5.80 409.30 2340 ---- ---- ---- ---- 407.30 -5.80 413.10 2345 ---- ---- ---- ---- 411.00 -5.90 416.90 2350 ---- ---- ---- ---- 414.80 -5.90 420.70 2355 ---- ---- ---- ---- 418.60 -5.90 424.50 2360 ---- ---- ---- ---- 422.40 -5.90 428.30 2365 ---- ---- ---- ---- 426.20 -5.90 432.10 2370 ---- ---- ---- ---- 430.00 -6.00 436.00 2375 ---- ---- ---- ---- 433.80 -6.00 439.80 2380 ---- ---- ---- ---- 437.70 -6.00 443.70 2385 ---- ---- ---- ---- 441.50 -6.00 447.50 2390 ---- ---- ---- ---- 445.40 -6.00 451.40 2395 ---- ---- ---- ---- 449.20 -6.10 455.30 2400 ---- ---- ---- ---- 453.10 -6.10 459.20 2405 ---- ---- ---- ---- 457.00 -6.10 463.10 2410 ---- ---- ---- ---- 460.90 -6.10 467.00 2420 ---- ---- ---- ---- 468.70 -6.10 474.80 2425 ---- ---- ---- ---- 472.60 -6.20 478.80 2430 ---- ---- ---- ---- 476.60 -6.10 482.70 2440 ---- ---- ---- ---- 484.40 -6.20 490.60 2450 ---- ---- ---- ---- 492.40 -6.20 498.60 2460 ---- ---- ---- ---- 500.30 -6.20 506.50 2470 ---- ---- ---- ---- 508.30 -6.20 514.50 2475 ---- ---- ---- ---- 512.30 -6.30 518.60 2480 ---- ---- ---- ---- 516.30 -6.30 522.60 2490 ---- ---- ---- ---- 524.30 -6.40 530.70 2500 ---- ---- ---- ---- 532.40 -6.40 538.80 2525 ---- ---- ---- ---- 552.70 -6.40 559.10 2550 ---- ---- ---- ---- 573.20 -6.50 579.70 2575 ---- ---- ---- ---- 593.90 -6.50 600.40 2600 ---- ---- ---- ---- 614.70 -6.60 621.30 2625 ---- ---- ---- ---- 635.70 -6.70 642.40 2650 ---- ---- ---- ---- 656.90 -6.70 663.60 2675 ---- ---- ---- ---- 678.20 -6.70 684.90 2700 ---- ---- ---- ---- 699.60 -6.80 706.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 83.50 -1.50 85.00 1425 ---- ---- ---- ---- 87.20 -1.60 88.80 1450 ---- ---- ---- ---- 91.10 -1.70 92.80 1475 ---- ---- ---- ---- 95.10 -1.80 96.90 1500 ---- ---- ---- ---- 99.20 -1.80 101.00 1525 ---- ---- ---- ---- 103.40 -1.90 105.30 1550 ---- ---- ---- ---- 107.70 -2.00 109.70 1575 ---- ---- ---- ---- 112.10 -2.00 114.10 1580 ---- ---- ---- ---- 113.00 -2.10 115.10 1590 ---- ---- ---- ---- 114.80 -2.10 116.90 1600 ---- ---- ---- ---- 116.60 -2.10 118.70 1610 ---- ---- ---- ---- 118.40 -2.20 120.60 1620 ---- ---- ---- ---- 120.30 -2.20 122.50 1625 ---- ---- ---- ---- 121.20 -2.30 123.50 1630 ---- ---- ---- ---- 122.20 -2.20 124.40 1640 ---- ---- ---- ---- 124.10 -2.20 126.30 1650 ---- ---- ---- ---- 126.00 -2.30 128.30 1660 ---- ---- ---- ---- 127.90 -2.40 130.30 1670 ---- ---- ---- ---- 129.80 -2.50 132.30 1675 ---- ---- ---- ---- 130.80 -2.50 133.30 1680 ---- ---- ---- ---- 131.80 -2.50 134.30 1685 ---- ---- ---- ---- 132.80 -2.50 135.30 1690 ---- ---- ---- ---- 133.80 -2.50 136.30 1695 ---- ---- ---- ---- 134.80 -2.50 137.30 1700 ---- ---- ---- ---- 135.80 -2.50 138.30 1705 ---- ---- ---- ---- 136.80 -2.60 139.40 1710 ---- ---- ---- ---- 137.80 -2.60 140.40 1715 ---- ---- ---- ---- 138.90 -2.50 141.40 1720 ---- ---- ---- ---- 139.90 -2.60 142.50 1725 ---- ---- ---- ---- 140.90 -2.60 143.50 1730 ---- ---- ---- ---- 142.00 -2.60 144.60 1735 ---- ---- ---- ---- 143.00 -2.70 145.70 1740 ---- ---- ---- ---- 144.10 -2.60 146.70 1745 ---- ---- ---- ---- 145.10 -2.70 147.80 1750 ---- ---- ---- ---- 146.20 -2.70 148.90 1755 ---- ---- ---- ---- 147.20 -2.80 150.00 1760 ---- ---- ---- ---- 148.30 -2.80 151.10 1765 ---- ---- ---- ---- 149.40 -2.80 152.20 1770 ---- ---- ---- ---- 150.50 -2.80 153.30 1775 ---- ---- ---- ---- 151.50 -2.90 154.40 1780 ---- ---- ---- ---- 152.60 -2.90 155.50 1785 ---- ---- ---- ---- 153.70 -2.90 156.60 1790 ---- ---- ---- ---- 154.80 -2.90 157.70 1795 ---- ---- ---- ---- 156.00 -2.90 158.90 1800 ---- ---- ---- ---- 157.10 -2.90 160.00 1805 ---- ---- ---- ---- 158.20 -3.00 161.20 1810 ---- ---- ---- ---- 159.30 -3.00 162.30 1815 ---- ---- ---- ---- 160.50 -3.00 163.50 1820 ---- ---- ---- ---- 161.60 -3.10 164.70 1825 ---- ---- ---- ---- 162.80 -3.00 165.80 1830 ---- ---- ---- ---- 164.00 -3.00 167.00 1835 ---- ---- ---- ---- 165.10 -3.10 168.20 1840 ---- ---- ---- ---- 166.30 -3.20 169.50 1845 ---- ---- ---- ---- 167.60 -3.10 170.70 1850 ---- ---- ---- ---- 168.80 -3.10 171.90 1855 ---- ---- ---- ---- 170.00 -3.20 173.20 1860 ---- ---- ---- ---- 171.30 -3.20 174.50 1865 ---- ---- ---- ---- 172.50 -3.30 175.80 1870 ---- ---- ---- ---- 173.80 -3.30 177.10 1875 ---- ---- ---- ---- 175.10 -3.30 178.40 1880 ---- ---- ---- ---- 176.40 -3.40 179.80 1885 ---- ---- ---- ---- 177.80 -3.30 181.10 1890 ---- ---- ---- ---- 179.10 -3.40 182.50 1895 ---- ---- ---- ---- 180.50 -3.40 183.90 1900 ---- ---- ---- ---- 181.90 -3.40 185.30 1905 ---- ---- ---- ---- 183.30 -3.50 186.80 1910 ---- ---- ---- ---- 184.80 -3.40 188.20 1915 ---- ---- ---- ---- 186.20 -3.50 189.70 1920 ---- ---- ---- ---- 187.70 -3.50 191.20 1925 ---- ---- ---- ---- 189.20 -3.60 192.80 1930 ---- ---- ---- ---- 190.80 -3.60 194.40 1935 ---- ---- ---- ---- 192.30 -3.60 195.90 1940 ---- ---- ---- ---- 193.90 -3.70 197.60 1945 ---- ---- ---- ---- 195.60 -3.60 199.20 1950 ---- ---- ---- ---- 197.20 -3.70 200.90 1955 ---- ---- ---- ---- 198.90 -3.70 202.60 1960 ---- ---- ---- ---- 200.60 -3.70 204.30 1965 ---- ---- ---- ---- 202.30 -3.80 206.10 1970 ---- ---- ---- ---- 204.10 -3.80 207.90 1975 ---- ---- ---- ---- 205.90 -3.80 209.70 1980 ---- ---- ---- ---- 207.70 -3.90 211.60 1985 ---- ---- ---- ---- 209.60 -3.90 213.50 1990 ---- ---- ---- ---- 211.50 -3.90 215.40 1995 ---- ---- ---- ---- 213.40 -3.90 217.30 2000 ---- ---- ---- ---- 215.40 -3.90 219.30 2005 ---- ---- ---- ---- 217.40 -4.00 221.40 2010 ---- ---- ---- ---- 219.40 -4.00 223.40 2015 ---- ---- ---- ---- 221.50 -4.00 225.50 2020 ---- ---- ---- ---- 223.60 -4.00 227.60 2025 ---- ---- ---- ---- 225.70 -4.10 229.80 2030 ---- ---- ---- ---- 227.90 -4.10 232.00 2035 ---- ---- ---- ---- 230.10 -4.10 234.20 2040 ---- ---- ---- ---- 232.30 -4.10 236.40 2045 ---- ---- ---- ---- 234.60 -4.10 238.70 2050 ---- ---- ---- ---- 236.80 -4.20 241.00 2055 ---- ---- ---- ---- 239.10 -4.30 243.40 2060 ---- ---- ---- ---- 241.50 -4.20 245.70 2065 ---- ---- ---- ---- 243.80 -4.30 248.10 2070 ---- ---- ---- ---- 246.20 -4.30 250.50 2075 ---- ---- ---- ---- 248.60 -4.30 252.90 2080 ---- ---- ---- ---- 251.10 -4.30 255.40 2085 ---- ---- ---- ---- 253.50 -4.40 257.90 2090 ---- ---- ---- ---- 256.00 -4.40 260.40 2095 ---- ---- ---- ---- 258.50 -4.40 262.90 2100 ---- ---- ---- ---- 261.10 -4.40 265.50 2105 ---- ---- ---- ---- 263.60 -4.50 268.10 2110 ---- ---- ---- ---- 266.20 -4.50 270.70 2115 ---- ---- ---- ---- 268.80 -4.60 273.40 2120 ---- ---- ---- ---- 271.50 -4.50 276.00 2125 ---- ---- ---- ---- 274.10 -4.60 278.70 2130 ---- ---- ---- ---- 276.80 -4.60 281.40 2135 ---- ---- ---- ---- 279.60 -4.60 284.20 2140 ---- ---- ---- ---- 282.30 -4.70 287.00 2145 ---- ---- ---- ---- 285.10 -4.70 289.80 2150 ---- ---- ---- ---- 287.90 -4.70 292.60 2155 ---- ---- ---- ---- 290.70 -4.80 295.50 2160 ---- ---- ---- ---- 293.60 -4.80 298.40 2165 ---- ---- ---- ---- 296.50 -4.80 301.30 2170 ---- ---- ---- ---- 299.40 -4.80 304.20 2175 ---- ---- ---- ---- 302.40 -4.80 307.20 2180 ---- ---- ---- ---- 305.40 -4.80 310.20 2185 ---- ---- ---- ---- 308.40 -4.90 313.30 2190 ---- ---- ---- ---- 311.40 -4.90 316.30 2195 ---- ---- ---- ---- 314.50 -4.90 319.40 2200 ---- ---- ---- ---- 317.60 -5.00 322.60 2205 ---- ---- ---- ---- 320.80 -4.90 325.70 2210 ---- ---- ---- ---- 323.90 -5.00 328.90 2215 ---- ---- ---- ---- 327.10 -5.00 332.10 2220 ---- ---- ---- ---- 330.40 -5.00 335.40 2225 ---- ---- ---- ---- 333.60 -5.10 338.70 2230 ---- ---- ---- ---- 336.90 -5.10 342.00 2235 ---- ---- ---- ---- 340.20 -5.10 345.30 2240 ---- ---- ---- ---- 343.50 -5.20 348.70 2245 ---- ---- ---- ---- 346.90 -5.10 352.00 2250 ---- ---- ---- ---- 350.30 -5.20 355.50 2255 ---- ---- ---- ---- 353.70 -5.20 358.90 2260 ---- ---- ---- ---- 357.20 -5.10 362.30 2265 ---- ---- ---- ---- 360.60 -5.20 365.80 2270 ---- ---- ---- ---- 364.10 -5.20 369.30 2275 ---- ---- ---- ---- 367.60 -5.30 372.90 2280 ---- ---- ---- ---- 371.10 -5.30 376.40 2285 ---- ---- ---- ---- 374.70 -5.30 380.00 2290 ---- ---- ---- ---- 378.30 -5.30 383.60 2295 ---- ---- ---- ---- 381.80 -5.40 387.20 2300 ---- ---- ---- ---- 385.50 -5.30 390.80 2305 ---- ---- ---- ---- 389.10 -5.40 394.50 2310 ---- ---- ---- ---- 392.70 -5.40 398.10 2315 ---- ---- ---- ---- 396.40 -5.40 401.80 2320 ---- ---- ---- ---- 400.10 -5.40 405.50 2325 ---- ---- ---- ---- 403.80 -5.40 409.20 2330 ---- ---- ---- ---- 407.50 -5.40 412.90 2335 ---- ---- ---- ---- 411.20 -5.50 416.70 2340 ---- ---- ---- ---- 415.00 -5.50 420.50 2345 ---- ---- ---- ---- 418.70 -5.50 424.20 2350 ---- ---- ---- ---- 422.50 -5.50 428.00 2355 ---- ---- ---- ---- 426.30 -5.50 431.80 2360 ---- ---- ---- ---- 430.10 -5.50 435.60 2365 ---- ---- ---- ---- 433.90 -5.60 439.50 2370 ---- ---- ---- ---- 437.70 -5.60 443.30 2375 ---- ---- ---- ---- 441.60 -5.50 447.10 2380 ---- ---- ---- ---- 445.40 -5.60 451.00 2385 ---- ---- ---- ---- 449.30 -5.60 454.90 2390 ---- ---- ---- ---- 453.10 -5.60 458.70 2395 ---- ---- ---- ---- 457.00 -5.60 462.60 2400 ---- ---- ---- ---- 460.90 -5.60 466.50 2410 ---- ---- ---- ---- 468.60 -5.70 474.30 2420 ---- ---- ---- ---- 476.50 -5.70 482.20 2425 ---- ---- ---- ---- 480.40 -5.70 486.10 2430 ---- ---- ---- ---- 484.30 -5.80 490.10 2440 ---- ---- ---- ---- 492.20 -5.80 498.00 2450 ---- ---- ---- ---- 500.10 -5.80 505.90 2460 ---- ---- ---- ---- 508.10 -5.80 513.90 2470 ---- ---- ---- ---- 516.10 -5.80 521.90 2475 ---- ---- ---- ---- 520.10 -5.80 525.90 2480 ---- ---- ---- ---- 524.10 -5.80 529.90 2490 ---- ---- ---- ---- 532.10 -5.90 538.00 2500 ---- ---- ---- ---- 540.20 -5.90 546.10 2525 ---- ---- ---- ---- 560.50 -6.00 566.50 2550 ---- ---- ---- ---- 581.00 -6.00 587.00 2575 ---- ---- ---- ---- 601.70 -6.10 607.80 2600 ---- ---- ---- ---- 622.50 -6.20 628.70 2625 ---- ---- ---- ---- 643.50 -6.20 649.70 2650 ---- ---- ---- ---- 664.70 -6.20 670.90 2675 ---- ---- ---- ---- 686.00 -6.20 692.20 2700 ---- ---- ---- ---- 707.40 -6.30 713.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 130.10 -2.10 132.20 1650 ---- ---- ---- ---- 134.80 -2.20 137.00 1675 ---- ---- ---- ---- 139.60 -2.30 141.90 1700 ---- ---- ---- ---- 144.50 -2.40 146.90 1725 ---- ---- ---- ---- 149.50 -2.50 152.00 1750 ---- ---- ---- ---- 154.70 -2.60 157.30 1775 ---- ---- ---- ---- 159.90 -2.70 162.60 1800 ---- ---- ---- ---- 165.30 -2.80 168.10 1820 ---- ---- ---- ---- 169.80 -2.90 172.70 1825 ---- ---- ---- ---- 171.00 -2.90 173.90 1830 ---- ---- ---- ---- 172.20 -2.90 175.10 1840 ---- ---- ---- ---- 174.50 -3.00 177.50 1850 ---- ---- ---- ---- 176.90 -3.00 179.90 1860 ---- ---- ---- ---- 179.40 -3.10 182.50 1870 ---- ---- ---- ---- 182.00 -3.00 185.00 1875 ---- ---- ---- ---- 183.20 -3.20 186.40 1880 ---- ---- ---- ---- 184.50 -3.20 187.70 1890 ---- ---- ---- ---- 187.20 -3.20 190.40 1900 ---- ---- ---- ---- 190.00 -3.20 193.20 1910 ---- ---- ---- ---- 192.80 -3.30 196.10 1915 ---- ---- ---- ---- 194.20 -3.30 197.50 1920 ---- ---- ---- ---- 195.70 -3.30 199.00 1925 ---- ---- ---- ---- 197.20 -3.30 200.50 1930 ---- ---- ---- ---- 198.70 -3.30 202.00 1935 ---- ---- ---- ---- 200.20 -3.40 203.60 1940 ---- ---- ---- ---- 201.80 -3.40 205.20 1945 ---- ---- ---- ---- 203.40 -3.40 206.80 1950 ---- ---- ---- ---- 205.00 -3.40 208.40 1955 ---- ---- ---- ---- 206.60 -3.50 210.10 1960 ---- ---- ---- ---- 208.30 -3.50 211.80 1965 ---- ---- ---- ---- 209.90 -3.60 213.50 1970 ---- ---- ---- ---- 211.70 -3.50 215.20 1975 ---- ---- ---- ---- 213.40 -3.60 217.00 1980 ---- ---- ---- ---- 215.20 -3.60 218.80 1985 ---- ---- ---- ---- 217.00 -3.60 220.60 1990 ---- ---- ---- ---- 218.80 -3.70 222.50 1995 ---- ---- ---- ---- 220.70 -3.60 224.30 2000 ---- ---- ---- ---- 222.60 -3.70 226.30 2005 ---- ---- ---- ---- 224.50 -3.70 228.20 2010 ---- ---- ---- ---- 226.40 -3.80 230.20 2015 ---- ---- ---- ---- 228.40 -3.80 232.20 2020 ---- ---- ---- ---- 230.40 -3.80 234.20 2025 ---- ---- ---- ---- 232.50 -3.80 236.30 2030 ---- ---- ---- ---- 234.60 -3.80 238.40 2035 ---- ---- ---- ---- 236.70 -3.90 240.60 2040 ---- ---- ---- ---- 238.80 -3.90 242.70 2045 ---- ---- ---- ---- 241.00 -3.90 244.90 2050 ---- ---- ---- ---- 243.20 -3.90 247.10 2055 ---- ---- ---- ---- 245.40 -4.00 249.40 2060 ---- ---- ---- ---- 247.70 -4.00 251.70 2065 ---- ---- ---- ---- 250.00 -4.00 254.00 2070 ---- ---- ---- ---- 252.30 -4.00 256.30 2075 ---- ---- ---- ---- 254.60 -4.10 258.70 2080 ---- ---- ---- ---- 257.00 -4.00 261.00 2085 ---- ---- ---- ---- 259.40 -4.10 263.50 2090 ---- ---- ---- ---- 261.80 -4.10 265.90 2095 ---- ---- ---- ---- 264.20 -4.20 268.40 2100 ---- ---- ---- ---- 266.70 -4.20 270.90 2105 ---- ---- ---- ---- 269.20 -4.20 273.40 2110 ---- ---- ---- ---- 271.70 -4.20 275.90 2115 ---- ---- ---- ---- 274.30 -4.20 278.50 2120 ---- ---- ---- ---- 276.80 -4.30 281.10 2125 ---- ---- ---- ---- 279.40 -4.30 283.70 2130 ---- ---- ---- ---- 282.10 -4.30 286.40 2135 ---- ---- ---- ---- 284.70 -4.40 289.10 2140 ---- ---- ---- ---- 287.40 -4.40 291.80 2145 ---- ---- ---- ---- 290.10 -4.40 294.50 2150 ---- ---- ---- ---- 292.90 -4.40 297.30 2155 ---- ---- ---- ---- 295.60 -4.40 300.00 2160 ---- ---- ---- ---- 298.40 -4.50 302.90 2165 ---- ---- ---- ---- 301.20 -4.50 305.70 2170 ---- ---- ---- ---- 304.10 -4.50 308.60 2175 ---- ---- ---- ---- 307.00 -4.50 311.50 2180 ---- ---- ---- ---- 309.90 -4.50 314.40 2185 ---- ---- ---- ---- 312.80 -4.60 317.40 2190 ---- ---- ---- ---- 315.80 -4.60 320.40 2195 ---- ---- ---- ---- 318.80 -4.60 323.40 2200 ---- ---- ---- ---- 321.90 -4.60 326.50 2205 ---- ---- ---- ---- 324.90 -4.70 329.60 2210 ---- ---- ---- ---- 328.00 -4.70 332.70 2215 ---- ---- ---- ---- 331.10 -4.70 335.80 2220 ---- ---- ---- ---- 334.30 -4.70 339.00 2225 ---- ---- ---- ---- 337.50 -4.70 342.20 2230 ---- ---- ---- ---- 340.70 -4.70 345.40 2235 ---- ---- ---- ---- 344.00 -4.70 348.70 2240 ---- ---- ---- ---- 347.20 -4.80 352.00 2245 ---- ---- ---- ---- 350.50 -4.80 355.30 2250 ---- ---- ---- ---- 353.90 -4.80 358.70 2255 ---- ---- ---- ---- 357.20 -4.90 362.10 2260 ---- ---- ---- ---- 360.60 -4.90 365.50 2265 ---- ---- ---- ---- 364.00 -4.90 368.90 2270 ---- ---- ---- ---- 367.50 -4.80 372.30 2275 ---- ---- ---- ---- 370.90 -4.90 375.80 2280 ---- ---- ---- ---- 374.40 -4.90 379.30 2285 ---- ---- ---- ---- 377.90 -4.90 382.80 2290 ---- ---- ---- ---- 381.40 -5.00 386.40 2295 ---- ---- ---- ---- 385.00 -4.90 389.90 2300 ---- ---- ---- ---- 388.60 -4.90 393.50 2305 ---- ---- ---- ---- 392.10 -5.00 397.10 2310 ---- ---- ---- ---- 395.80 -5.00 400.80 2315 ---- ---- ---- ---- 399.40 -5.00 404.40 2320 ---- ---- ---- ---- 403.00 -5.10 408.10 2325 ---- ---- ---- ---- 406.70 -5.10 411.80 2330 ---- ---- ---- ---- 410.40 -5.10 415.50 2335 ---- ---- ---- ---- 414.10 -5.10 419.20 2340 ---- ---- ---- ---- 417.80 -5.10 422.90 2345 ---- ---- ---- ---- 421.60 -5.10 426.70 2350 ---- ---- ---- ---- 425.30 -5.10 430.40 2355 ---- ---- ---- ---- 429.10 -5.10 434.20 2360 ---- ---- ---- ---- 432.90 -5.10 438.00 2365 ---- ---- ---- ---- 436.60 -5.20 441.80 2370 ---- ---- ---- ---- 440.40 -5.20 445.60 2375 ---- ---- ---- ---- 444.30 -5.20 449.50 2380 ---- ---- ---- ---- 448.10 -5.20 453.30 2385 ---- ---- ---- ---- 451.90 -5.30 457.20 2390 ---- ---- ---- ---- 455.80 -5.20 461.00 2395 ---- ---- ---- ---- 459.60 -5.30 464.90 2400 ---- ---- ---- ---- 463.50 -5.30 468.80 2405 ---- ---- ---- ---- 467.40 -5.30 472.70 2410 ---- ---- ---- ---- 471.30 -5.30 476.60 2415 ---- ---- ---- ---- 475.20 -5.30 480.50 2420 ---- ---- ---- ---- 479.10 -5.30 484.40 2425 ---- ---- ---- ---- 483.00 -5.30 488.30 2430 ---- ---- ---- ---- 486.90 -5.30 492.20 2440 ---- ---- ---- ---- 494.80 -5.30 500.10 2450 ---- ---- ---- ---- 502.70 -5.30 508.00 2460 ---- ---- ---- ---- 510.60 -5.40 516.00 2470 ---- ---- ---- ---- 518.60 -5.40 524.00 2475 ---- ---- ---- ---- 522.60 -5.40 528.00 2480 ---- ---- ---- ---- 526.60 -5.40 532.00 2490 ---- ---- ---- ---- 534.60 -5.50 540.10 2500 ---- ---- ---- ---- 542.70 -5.40 548.10 2510 ---- ---- ---- ---- 550.70 -5.50 556.20 2520 ---- ---- ---- ---- 558.90 -5.50 564.40 2525 ---- ---- ---- ---- 562.90 -5.60 568.50 2550 ---- ---- ---- ---- 583.40 -5.60 589.00 2575 ---- ---- ---- ---- 604.00 -5.60 609.60 2600 ---- ---- ---- ---- 624.80 -5.70 630.50 2625 ---- ---- ---- ---- 645.80 -5.60 651.40 2650 ---- ---- ---- ---- 666.90 -5.70 672.60 2675 ---- ---- ---- ---- 688.10 -5.80 693.90 2700 ---- ---- ---- ---- 709.50 -5.80 715.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10002 11597 260402 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 267.80B 234.50A 267.70B 255.60 +16.80 238.80 1690 ---- 262.90B 229.50A 262.80B 250.60 +16.80 233.80 1695 ---- 257.80B 224.50A 257.70B 245.60 +16.80 228.80 1700 ---- 253.40B 219.50A 253.40B 240.60 +16.80 223.80 1705 ---- 247.80B 214.60A 247.70B 235.60 +16.80 218.80 1710 ---- 242.80B 209.60A 242.70B 230.60 +16.80 213.80 1715 ---- 237.80B 204.60A 237.70B 225.60 +16.80 208.80 1720 ---- 232.90B 199.60A 232.90B 220.60 +16.80 203.80 1725 ---- 228.40B 194.60A 228.40B 215.60 +16.80 198.80 1730 ---- 222.90B 189.60A 222.90B 210.60 +16.80 193.80 1735 ---- 217.90B 184.60A 217.90B 205.60 +16.70 188.90 1740 ---- 212.90B 179.60A 212.90B 200.60 +16.70 183.90 1745 ---- 207.80B 174.70A 207.70B 195.70 +16.80 178.90 1750 ---- 203.40B 169.60A 203.40B 190.70 +16.80 173.90 1755 ---- 197.90B 164.60A 197.90B 185.70 +16.70 169.00 1760 ---- 193.10B 159.70A 193.00B 180.70 +16.70 164.00 1765 ---- 188.00B 154.70A 187.90B 175.70 +16.70 159.00 1770 ---- 183.00B 149.70A 183.00B 170.80 +16.70 154.10 1775 ---- 178.50B 144.80A 178.50B 165.80 +16.70 149.10 1780 ---- 173.10B 139.90A 173.10B 160.80 +16.60 144.20 1785 ---- 168.10B 134.90A 168.00B 155.80 +16.50 139.30 1790 ---- 163.20B 130.00A 163.20B 150.90 +16.50 134.40 6 1795 ---- 158.30B 125.10A 158.30B 145.90 +16.40 129.50 1800 ---- 153.70B 120.20A 153.70B 141.00 +16.40 124.60 1805 ---- 148.50B 115.40A 148.50B 136.10 +16.40 119.70 1810 ---- 143.60B 110.60A 143.60B 131.20 +16.40 114.80 55 1815 ---- 138.50B 105.80A 138.50B 126.30 +16.30 110.00 63 1820 ---- 133.60B 101.00A 133.60B 121.40 +16.20 105.20 1825 ---- 129.10B 96.30A 129.10B 116.50 +16.00 100.50 1830 ---- 124.00B 91.60A 124.00B 111.70 +15.90 95.80 1835 ---- 119.10B 87.00A 119.10B 106.90 +15.80 91.10 1840 ---- 114.10B 82.40A 114.10B 102.10 +15.60 86.50 1845 ---- 109.70B 77.80A 109.70B 97.40 +15.50 81.90 1850 ---- 104.90B 73.30A 104.90B 92.70 +15.30 77.40 1855 ---- 100.10B 69.00A 100.10B 88.10 +15.10 73.00 1860 ---- 95.40B 64.70A 95.40B 83.50 +14.80 68.70 1865 ---- 90.80B 60.50A 90.80B 79.00 +14.50 64.50 3 1870 ---- 86.10B 56.50A 86.10B 74.50 +14.20 60.30 1875 72.20 81.60B 52.50A 72.10A 70.10 +13.80 1 56.30 40 16 1880 ---- 77.10B 48.80A 77.10B 65.70 +13.30 52.40 1885 ---- 72.60B 45.00A 72.60B 61.50 +12.90 48.60 1890 ---- 68.20B 41.50A 68.20B 57.40 +12.50 44.90 1 1895 ---- 64.00B 38.20A 64.00B 53.30 +11.90 41.40 1900 ---- 59.80B 34.90A 59.80B 49.40 +11.30 5 38.10 1905 ---- 55.70B 31.80A 55.70B 45.60 +10.70 34.90 3 1910 ---- 51.80B 29.00A 29.00A 42.00 +10.10 5 31.90 2 17 1915 ---- 48.00B 26.20A 48.00B 38.60 +9.60 29.00 8 1920 ---- 44.30B 23.60A 23.60A 35.30 +8.90 26.40 2 4 1925 ---- 40.80B 21.30A 21.30A 32.20 +8.30 23.90 10 50 1930 ---- 37.50B 19.10A 19.10A 29.20 +7.60 1 21.60 27 1935 ---- 34.30B 17.20A 17.20A 26.50 +7.10 1 19.40 33 1940 24.20 31.30B 15.40A 31.30B 24.00 +6.50 9 17.50 11 37 1945 21.80 28.60B 13.70A 28.60B 21.60 +5.90 1 15.70 2 27 1950 17.10 25.90B 12.30A 25.90B 19.40 +5.40 2 14.00 30 202 1955 ---- 23.50B 10.90A 10.90A 17.40 +4.90 1 12.50 17 1960 ---- 21.30B 9.70A 9.70A 15.60 +4.40 11.20 16 1965 ---- 19.20B 8.70A 8.70A 13.90 +4.00 9.90 11 12 1970 11.90 17.20B 7.70A 17.20B 12.40 +3.60 20 8.80 10 1975 ---- 15.50B 6.90A 6.90A 11.00 +3.10 7.90 1980 ---- 13.90B 6.10A 6.10A 9.80 +2.80 7.00 23 24 1985 ---- 12.40B 5.40A 5.40A 8.70 +2.50 6.20 15 1990 ---- 11.10B 4.80A 4.80A 7.70 +2.20 5.50 5 1995 ---- 9.90B 4.30A 4.30A 6.80 +1.90 4.90 25 2000 ---- 8.80B 3.90A 3.90A 6.00 +1.60 1 4.40 30 60 2005 ---- 7.80B 3.50A 3.50A 5.30 +1.40 3.90 2010 ---- 6.90B 3.10A 3.10A 4.60 +1.10 1 3.50 9 2015 ---- 6.10B 2.80A 2.80A 4.10 +1.00 3.10 2020 ---- 5.40B 2.50A 2.50A 3.60 +.80 2.80 2025 ---- 4.80B 2.20A 2.20A 3.20 +.70 2.50 1 6 2030 ---- 4.30B 2.00A 2.00A 2.80 +.60 2.20 1 25 2035 ---- 3.80B 1.80A 1.80A 2.50 +.50 2.00 2040 ---- 3.30B 1.60A 1.60A 2.20 +.40 1.80 6 7 2045 ---- 3.00B 1.50A 1.50A 2.00 +.40 1.60 1 55 2050 ---- 2.60B 1.40A 1.40A 1.80 +.30 1.50 2055 1.50 2.40B 1.50 1.30A 1.60 +.30 1 1.30 2060 ---- 2.10B ---- 2.10B 1.40 +.20 1.20 2065 ---- 1.90B ---- 1.90B 1.30 +.20 1.10 2070 ---- 1.70B ---- 1.70B 1.20 +.20 1.00 1 2075 ---- 1.50B ---- 1.50B 1.10 +.20 .90 2080 ---- 1.40B ---- 1.40B 1.00 +.20 .80 51 2085 ---- 1.20B .70A .70A .90 +.10 .80 27 2090 ---- 1.10B ---- 1.10B .80 +.10 .70 2095 ---- 1.00B ---- 1.00B .80 +.20 .60 1 2100 ---- .90B ---- .90B .70 +.10 1 .60 2105 ---- .80B ---- .80B .60 +.10 .50 2110 ---- .80B ---- .70B .60 +.10 .50 2115 ---- .70B ---- .70B .50 +.10 .40 2120 .40 .60B .40 .60B .50 +.10 2 .40 2125 ---- .60B ---- .60B .50 +.10 .40 2130 ---- .50B ---- .50B .40 UNCH .40 2135 ---- .50B ---- .50B .40 +.10 .30 2140 ---- .40B ---- .40B .40 +.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 170 918 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 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 14 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 -.10 .20 1 1730 ---- ---- ---- ---- .20 UNCH .20 6 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 2 9 1745 ---- ---- .20A .20A .20 -.10 .30 11 1750 ---- ---- ---- ---- .20 -.10 .30 2 24 1755 ---- ---- ---- ---- .20 -.10 .30 41 69 1760 ---- ---- .30A .30A .30 -.10 .40 21 1765 ---- ---- .30A .30A .30 -.10 .40 43 1770 ---- ---- .30A .30A .30 -.10 .40 1775 .30 .30 .30 .30 .30 -.20 2 .50 5 1780 ---- ---- .40A .40A .40 -.20 .60 1785 ---- ---- .40A .40A .40 -.20 .60 1790 ---- ---- .40A .40A .40 -.30 .70 1795 ---- ---- .50A .50A .50 -.30 .80 1 1800 ---- ---- .50A .50A .50 -.40 .90 1 8 1805 ---- ---- .60A .60A .60 -.40 1.00 8 1810 ---- ---- .70A .70A .70 -.50 1.20 1 1815 1.00 1.00 .70A .70A .80 -.60 2 1.40 2 22 1820 ---- ---- .80A .80A .90 -.70 1.60 1825 1.30 1.30 .90A .90A 1.10 -.70 24 1.80 4 2 1830 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 5 1835 1.50 2.50B 1.20A 1.20A 1.40 -1.00 16 2.40 1840 ---- 2.90B 1.40A 1.40A 1.70 -1.10 2.80 7 1845 2.20 3.40B 1.60A 2.30B 1.90 -1.40 5 3.30 1850 2.50 3.90B 1.80A 2.50B 2.20 -1.60 20 3.80 1 9 1855 2.60 4.50B 2.10A 3.00B 2.60 -1.70 28 4.30 4 1860 2.90 5.20B 2.40A 3.50B 3.00 -2.00 150 5.00 4 4 1865 ---- 6.00B 2.70A 2.70A 3.50 -2.20 5.70 7 7 1870 3.00 6.90B 3.00 3.30B 4.00 -2.60 3 6.60 2 4 1875 5.20 8.00B 3.50A 3.50A 4.60 -3.00 36 7.60 6 119 1880 ---- 9.20B 4.00A 4.00A 5.20 -3.40 8.60 2 36 1885 ---- 10.50B 4.60A 4.60A 6.00 -3.80 9.80 7 1890 ---- 12.00B 5.20A 5.20A 6.80 -4.40 25 11.20 1 201 1895 11.10 13.60B 5.90A 5.90A 7.80 -4.90 3 12.70 101 91 1900 ---- 15.40B 6.70A 6.70A 8.90 -5.40 240 14.30 308 251 1905 ---- 17.30B 7.70A 7.70A 10.10 -6.00 7 16.10 5 36 1910 12.10 19.40B 8.70A 8.70A 11.50 -6.60 1 18.10 9 14 1915 18.70 21.70B 9.90A 9.90A 13.00 -7.30 3 20.30 24 26 1920 ---- 24.20B 11.20A 11.20A 14.70 -7.90 2 22.60 11 32 1925 22.30 26.90B 12.70A 12.70A 16.60 -8.50 2 25.10 14 52 1930 ---- 29.70B 14.40A 14.40A 18.70 -9.10 5 27.80 12 10 1935 21.90 32.70B 16.20A 16.20A 20.90 -9.70 3 30.60 1 1940 ---- 35.90B 18.20A 18.20A 23.40 -10.20 24 33.60 1945 ---- 39.10B 20.30A 20.30A 26.00 -10.80 36.80 3 1950 ---- 42.60B 22.70A 22.70A 28.80 -11.40 40.20 5 8 1955 ---- 46.30B 25.30A 25.30A 31.80 -11.90 43.70 1960 ---- 50.10B 28.10A 28.10A 35.00 -12.30 47.30 1965 ---- 54.00B 31.00A 31.00A 38.30 -12.80 51.10 1970 ---- 58.00B 34.00A 34.00A 41.80 -13.20 55.00 1975 ---- 62.20B 37.20A 37.20A 45.40 -13.60 59.00 1980 ---- 66.50B 40.60A 40.60A 49.10 -14.00 63.10 1985 ---- 70.80B 44.10A 44.10A 53.00 -14.30 67.30 1990 ---- 75.20B 47.80A 47.80A 57.00 -14.60 71.60 1995 ---- 79.70B 51.60A 51.60A 61.10 -14.90 76.00 2000 ---- 84.20B 55.50A 55.50A 65.30 -15.10 80.40 2005 ---- 88.70B 59.50A 59.50A 69.60 -15.40 85.00 2010 ---- 93.40B 63.60A 63.60A 73.90 -15.60 89.50 2015 ---- 98.10B 67.80A 67.80A 78.40 -15.80 94.20 2020 ---- 102.80B 72.10A 72.10A 82.90 -15.90 98.80 2025 ---- 107.50B 76.50A 76.50A 87.50 -16.00 103.50 2030 ---- 112.30B 81.00A 81.00A 92.10 -16.20 108.30 2035 ---- 117.10B 85.50A 85.50A 96.80 -16.20 113.00 2040 ---- 122.00B 90.10A 90.10A 101.50 -16.30 117.80 2045 ---- 126.80B 94.70A 94.70A 106.20 -16.50 122.70 2050 ---- 131.70B 99.30A 99.30A 111.00 -16.50 127.50 2055 ---- 136.60B 104.00A 104.00A 115.80 -16.60 132.40 2060 ---- 141.50B 108.80A 108.80A 120.70 -16.50 137.20 2065 ---- 146.40B 113.50A 113.50A 125.50 -16.60 142.10 2070 ---- 151.30B 118.30A 118.30A 130.40 -16.60 147.00 2075 ---- 156.20B 123.10A 123.10A 135.30 -16.60 151.90 2080 ---- 161.20B 128.40A 128.40A 140.20 -16.60 156.80 2085 ---- 166.10B 133.10A 133.10A 145.10 -16.70 161.80 2090 ---- 171.10B 137.90A 137.90A 150.10 -16.60 166.70 2095 ---- 176.00B 142.80A 142.80A 155.00 -16.60 171.60 2100 ---- 181.00B 147.50A 147.50A 159.90 -16.70 176.60 2105 ---- 185.90B 152.60A 152.60A 164.90 -16.60 181.50 2110 ---- 190.90B 157.70A 157.70A 169.80 -16.70 186.50 2115 ---- 195.90B 162.60A 162.60A 174.80 -16.70 191.50 2120 ---- 200.90B 167.40A 167.40A 179.70 -16.70 196.40 2125 ---- 205.80B 172.10A 172.10A 184.70 -16.70 201.40 2130 ---- 210.80B 177.30A 177.30A 189.70 -16.70 206.40 2135 ---- 215.70B 182.40A 182.40A 194.60 -16.70 211.30 2140 ---- 220.70B 187.20A 187.20A 199.60 -16.70 216.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 601 564 1188 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 228.40B 194.60A 228.40B 215.60 +16.70 198.90 1730 ---- 223.00B 189.70A 223.00B 210.70 +16.80 193.90 1735 ---- 217.90B 184.70A 217.80B 205.70 +16.70 189.00 1740 ---- 212.90B 179.70A 212.80B 200.70 +16.70 184.00 1745 ---- 207.90B 174.80A 207.80B 195.70 +16.60 179.10 1750 ---- 203.50B 169.80A 203.50B 190.80 +16.70 174.10 1755 ---- 198.00B 164.90A 198.00B 185.80 +16.60 169.20 1760 ---- 193.10B 160.00A 193.00B 180.90 +16.60 164.30 1765 ---- 188.30B 155.10A 188.30B 175.90 +16.50 159.40 1770 ---- 183.20B 150.20A 183.10B 171.00 +16.50 154.50 1775 ---- 178.70B 145.30A 178.70B 166.00 +16.40 149.60 1780 ---- 173.30B 140.40A 173.20B 161.10 +16.40 144.70 1785 ---- 168.30B 135.50A 168.30B 156.20 +16.30 139.90 1790 ---- 163.50B 130.70A 163.50B 151.30 +16.30 135.00 1795 ---- 158.60B 125.90A 158.60B 146.40 +16.20 130.20 1800 ---- 154.00B 121.20A 154.00B 141.50 +16.10 125.40 1805 ---- 148.90B 116.30A 148.90B 136.70 +16.10 120.60 1810 ---- 143.90B 111.60A 143.90B 131.80 +15.90 115.90 1815 ---- 139.10B 106.90A 139.10B 127.00 +15.80 111.20 1820 ---- 134.30B 102.30A 134.20B 122.20 +15.70 106.50 147 147 1825 ---- 129.80B 97.70A 129.80B 117.40 +15.50 101.90 1830 ---- 124.60B 93.10A 124.60B 112.70 +15.40 97.30 1835 ---- 119.80B 88.70A 119.80B 108.00 +15.20 92.80 1840 ---- 115.10B 84.20A 115.10B 103.30 +15.00 88.30 1845 ---- 110.40B 79.80A 110.40B 98.70 +14.80 83.90 1850 ---- 106.10B 75.50A 106.10B 94.10 +14.50 79.60 1855 ---- 101.00B 71.40A 101.00B 89.60 +14.30 75.30 1860 ---- 96.90B 67.30A 96.90B 85.20 +14.10 71.10 1865 ---- 92.40B 63.30A 92.40B 80.80 +13.70 67.10 1870 ---- 87.90B 59.40A 87.90B 76.50 +13.40 63.10 1875 ---- 83.50B 55.70A 83.50B 72.20 +13.00 59.20 1880 ---- 79.10B 52.00A 79.10B 68.10 +12.70 55.40 1885 ---- 74.90B 48.60A 74.90B 64.00 +12.20 51.80 1890 ---- 70.70B 45.20A 70.70B 60.10 +11.80 48.30 1895 ---- 66.60B 42.00A 66.60B 56.30 +11.40 44.90 1900 ---- 62.60B 38.70A 62.60B 52.60 +10.90 41.70 1905 ---- 58.80B 35.80A 58.80B 49.00 +10.40 38.60 4 4 1910 ---- 55.00B 32.90A 55.00B 45.60 +9.90 35.70 2 2 1915 ---- 51.40B 30.40A 51.40B 42.30 +9.40 32.90 1920 ---- 47.90B 27.80A 47.90B 39.10 +8.80 30.30 1925 ---- 44.60B 25.40A 25.40A 36.10 +8.30 27.80 1930 ---- 41.40B 23.20A 23.20A 33.30 +7.80 25.50 1935 ---- 38.30B 21.20A 21.20A 30.60 +7.30 23.30 1940 ---- 35.40B 19.30A 19.30A 28.10 +6.80 2 21.30 1945 ---- 32.60B 17.60A 17.60A 25.70 +6.20 1 19.50 2 2 1950 27.50 30.00B 16.00A 30.00B 23.50 +5.80 3 17.70 1955 ---- 27.60B 14.50A 14.50A 21.50 +5.30 16.20 1960 ---- 25.30B 13.20A 13.20A 19.60 +4.90 1 14.70 1965 ---- 23.20B 12.00A 12.00A 17.80 +4.40 13.40 1970 ---- 21.20B 10.80A 10.80A 16.20 +4.10 1 12.10 1975 ---- 19.30B 9.80A 9.80A 14.70 +3.70 11.00 1980 ---- 17.60B 8.90A 8.90A 13.40 +3.40 10.00 1985 ---- 16.00B 8.10A 8.10A 12.10 +3.00 2 9.10 1990 ---- 14.50B 7.30A 7.30A 11.00 +2.80 8.20 1995 ---- 13.20B 6.60A 6.60A 9.90 +2.40 1 7.50 2 2 2000 7.20 12.00B 6.00A 12.00B 9.00 +2.20 2 6.80 3 3 2005 ---- 10.90B 5.50A 5.50A 8.10 +1.90 6.20 25 5 2010 ---- 9.80B 5.00A 5.00A 7.40 +1.80 5.60 20 4 2015 ---- 8.90B 4.60A 4.60A 6.70 +1.60 1 5.10 2020 ---- 8.10B 4.10A 4.10A 6.00 +1.40 4.60 2025 ---- 7.30B 3.80A 3.80A 5.40 +1.20 4.20 2030 ---- 6.60B 3.50A 3.50A 4.90 +1.10 3.80 2035 ---- 6.00B 3.20A 3.20A 4.50 +1.00 3.50 2040 ---- 5.40B 2.90A 2.90A 4.00 +.80 3.20 2045 ---- 4.90B 2.70A 2.70A 3.70 +.80 2.90 2050 ---- 4.40B 2.40A 2.40A 3.30 +.60 2.70 2055 ---- 4.00B 2.30A 2.30A 3.00 +.60 2.40 5 5 2060 ---- 3.60B 2.10A 2.10A 2.80 +.60 2.20 2065 2.00 3.30B 1.90A 3.30B 2.50 +.40 1 2.10 2070 ---- 3.00B 1.80A 1.80A 2.30 +.40 1.90 2075 ---- 2.70B ---- 2.70B 2.10 +.40 1.70 2080 ---- 2.40B ---- 2.40B 2.00 +.40 1.60 1 1 2085 ---- 2.20B ---- 2.20B 1.80 +.30 1.50 2090 ---- 2.00B 1.30A 1.30A 1.70 +.30 1.40 2095 ---- 1.90B ---- 1.90B 1.50 +.20 1.30 5 2100 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 2105 ---- 1.60B ---- 1.60B 1.30 +.20 1.10 2110 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 2115 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 5 2120 ---- 1.20B ---- 1.20B 1.10 +.20 .90 5 2125 ---- 1.10B ---- 1.10B 1.00 +.20 .80 25 25 2130 ---- 1.00B ---- 1.00B .90 +.10 .80 5 2135 ---- 1.00B ---- 1.00B .90 +.20 .70 2140 ---- .90B ---- .90B .80 +.10 .70 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 236 240 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .30 -.10 .40 2 2 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- ---- ---- .40 -.10 .50 1750 ---- ---- .40A .40A .40 -.20 3 .60 1755 .40 .40 .40 .40 .40 -.30 2 .70 1760 ---- ---- .50A .50A .50 -.20 .70 1765 ---- ---- .60A .60A .50 -.30 .80 1770 ---- ---- .60A .60A .60 -.30 .90 1775 ---- ---- .70A .70A .70 -.30 1.00 1780 ---- ---- .70A .70A .80 -.40 1.20 7 1785 ---- ---- .80A .80A .80 -.50 1.30 1 1790 ---- ---- .90A .90A .90 -.60 1.50 5 1795 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1800 ---- ---- 1.10A 1.10A 1.20 -.70 1.90 1805 ---- ---- 1.20A 1.20A 1.30 -.80 2.10 1810 ---- ---- 1.30A 1.30A 1.50 -.80 2.30 1815 ---- ---- 1.40A 1.40A 1.60 -1.00 2.60 1820 ---- ---- 1.60A 1.60A 1.80 -1.10 2.90 1825 ---- ---- 1.80A 1.80A 2.10 -1.20 3.30 1830 2.20 2.20 2.00A 2.00A 2.30 -1.40 2 3.70 1 1 1835 ---- ---- 2.20A 2.20A 2.60 -1.60 4.20 1840 ---- ---- 2.50A 2.50A 2.90 -1.80 4.70 1845 ---- ---- 2.80A 2.80A 3.30 -2.00 5.30 1850 3.80 6.00B 3.10A 4.20B 3.70 -2.20 1 5.90 12 12 1855 ---- 6.80B 3.50A 3.50A 4.20 -2.50 6.70 1860 ---- 7.70B 3.90A 3.90A 4.70 -2.80 1 7.50 1 1865 ---- 8.70B 4.40A 4.40A 5.30 -3.10 8.40 1 1 1870 ---- 9.80B 4.90A 4.90A 6.00 -3.40 9.40 3 3 1875 ---- 11.00B 5.50A 5.50A 6.80 -3.70 4 10.50 16 16 1880 ---- 12.40B 6.20A 6.20A 7.60 -4.10 11.70 6 6 1885 11.50 13.90B 6.90A 11.80B 8.60 -4.50 4 13.10 17 17 1890 12.70 15.50B 7.70A 13.30B 9.60 -5.00 6 14.60 4 5 1895 14.40 17.20B 8.70A 14.80B 10.80 -5.40 2 16.20 2 2 1900 16.00 19.10B 9.70A 9.70A 12.10 -5.80 219 17.90 1905 17.80 21.10B 10.80A 18.40B 13.50 -6.30 2 19.80 2 2 1910 19.90 23.40B 12.00A 20.40B 15.00 -6.90 6 21.90 1915 ---- 25.70B 13.40A 13.40A 16.70 -7.40 4 24.10 1 1 1920 ---- 28.20B 14.90A 14.90A 18.60 -7.90 26.50 1925 ---- 30.90B 16.50A 30.90B 20.60 -8.40 3 29.00 1 3 1930 ---- 33.70B 18.30A 33.70B 22.70 -9.00 2 31.70 1935 ---- 36.70B 20.20A 20.20A 25.00 -9.50 34.50 1940 29.30 39.80B 22.30A 22.30A 27.50 -10.00 11 37.50 7 14 1945 30.10 43.10B 24.50A 25.60A 30.10 -10.50 10 40.60 4 1950 ---- 46.30B 26.90A 26.90A 32.90 -11.00 43.90 1955 ---- 49.80B 29.60A 29.60A 35.90 -11.40 47.30 1960 ---- 53.40B 32.30A 32.30A 39.00 -11.80 50.80 1965 ---- 57.20B 35.10A 35.10A 42.20 -12.30 54.50 1970 ---- 61.10B 38.10A 38.10A 45.60 -12.60 58.20 1975 ---- 65.00B 41.30A 41.30A 49.10 -13.00 62.10 1980 ---- 69.10B 44.60A 44.60A 52.70 -13.40 66.10 1985 ---- 73.30B 48.00A 48.00A 56.40 -13.80 70.20 1990 ---- 77.50B 51.50A 51.50A 60.30 -14.00 74.30 1995 ---- 81.90B 55.10A 55.10A 64.20 -14.30 78.50 2000 ---- 86.30B 58.90A 58.90A 68.30 -14.50 82.80 2005 ---- 90.70B 62.70A 62.70A 72.40 -14.80 87.20 2010 ---- 95.20B 66.70A 66.70A 76.60 -15.00 91.60 2015 ---- 99.70B 70.70A 70.70A 80.90 -15.20 96.10 2020 ---- 104.30B 74.90A 74.90A 85.20 -15.40 100.60 2025 ---- 108.90B 79.10A 79.10A 89.70 -15.50 105.20 2030 ---- 113.60B 83.40A 83.40A 94.10 -15.70 109.80 2035 ---- 118.30B 87.70A 87.70A 98.70 -15.80 114.50 2040 ---- 123.10B 92.10A 92.10A 103.20 -15.90 119.10 2045 ---- 127.80B 96.60A 96.60A 107.90 -16.00 123.90 2050 ---- 132.60B 101.10A 101.10A 112.50 -16.10 128.60 2055 ---- 137.40B 105.70A 105.70A 117.20 -16.20 133.40 2060 ---- 142.20B 110.30A 110.30A 121.90 -16.30 138.20 2065 ---- 147.10B 115.30A 115.30A 126.70 -16.30 143.00 2070 ---- 152.00B 120.00A 120.00A 131.50 -16.30 147.80 2075 ---- 156.80B 124.40A 124.40A 136.30 -16.40 152.70 2080 ---- 161.70B 129.40A 129.40A 141.10 -16.40 157.50 2085 ---- 166.60B 134.20A 134.20A 145.90 -16.50 162.40 2090 ---- 171.50B 139.00A 139.00A 150.80 -16.50 167.30 2095 ---- 176.40B 143.90A 143.90A 155.70 -16.50 172.20 2100 ---- 181.40B 148.30A 148.30A 160.60 -16.50 177.10 2105 ---- 186.30B 153.50A 153.50A 165.40 -16.60 182.00 2110 ---- 191.20B 158.40A 158.40A 170.40 -16.50 186.90 2115 ---- 196.20B 163.10A 163.10A 175.30 -16.60 191.90 2120 ---- 201.10B 168.10A 168.10A 180.20 -16.60 196.80 2125 ---- 206.10B 172.70A 172.70A 185.10 -16.60 201.70 2130 ---- 211.00B 178.00A 178.00A 190.00 -16.70 206.70 2135 ---- 216.00B 183.00A 183.00A 195.00 -16.60 211.60 2140 ---- 221.00B 187.70A 187.70A 199.90 -16.70 216.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 282 75 103 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 331.10B 297.80A 331.00B 319.00 +16.90 302.10 1610 ---- 326.20B 292.80A 326.10B 314.00 +16.90 297.10 1615 ---- 321.10B 287.80A 321.00B 309.00 +16.90 292.10 1620 ---- 316.10B 282.80A 316.00B 304.00 +16.90 287.10 1625 ---- 311.20B 277.80A 311.10B 299.00 +16.90 282.10 1630 ---- 306.10B 272.80A 306.00B 294.00 +16.90 277.10 1635 ---- 301.10B 267.80A 301.00B 289.00 +16.90 272.10 1640 ---- 296.10B 262.80A 296.00B 284.00 +16.90 267.10 1645 ---- 291.20B 257.80A 291.10B 279.00 +16.90 262.10 1650 ---- 286.30B 252.80A 286.20B 274.00 +16.90 257.10 1655 ---- 281.10B 247.80A 281.00B 269.00 +16.90 252.10 1660 ---- 276.10B 242.80A 276.00B 264.00 +16.90 247.10 1665 ---- 271.10B 237.80A 271.00B 259.00 +16.90 242.10 1670 ---- 266.20B 232.80A 266.10B 254.00 +16.90 237.10 1675 ---- 261.10B 227.80A 261.00B 249.00 +16.90 232.10 1680 ---- 256.20B 222.80A 256.10B 244.00 +16.90 227.10 1685 ---- 251.10B 217.80A 251.00B 239.00 +16.90 222.10 1690 ---- 246.10B 212.80A 246.00B 234.00 +16.90 217.10 1695 ---- 241.10B 207.80A 241.00B 229.00 +16.90 212.10 1700 ---- 236.30B 202.80A 236.20B 224.00 +16.90 207.10 1705 ---- 231.10B 197.80A 231.00B 219.00 +16.90 202.10 1710 ---- 226.10B 192.80A 226.00B 214.00 +16.90 197.10 1715 ---- 221.10B 187.80A 221.00B 209.00 +16.90 192.10 1720 ---- 216.20B 182.80A 216.10B 204.00 +16.90 187.10 1725 ---- 211.10B 177.80A 211.00B 199.00 +16.90 182.10 1730 ---- 206.20B 172.80A 206.10B 194.00 +16.90 177.10 1735 ---- 201.10B 167.80A 201.00B 189.00 +16.90 172.10 1740 ---- 196.10B 162.80A 196.00B 184.00 +16.90 167.10 1745 ---- 191.10B 157.80A 191.00B 179.00 +16.90 162.10 1750 ---- 186.30B 152.80A 186.20B 174.00 +16.90 157.10 1755 ---- 181.20B 147.80A 181.10B 169.00 +16.90 152.10 1760 ---- 176.20B 142.80A 176.10B 164.00 +16.90 147.10 1765 ---- 171.10B 137.80A 171.00B 159.00 +16.90 142.10 1770 ---- 166.20B 132.80A 166.10B 154.00 +16.90 137.10 11 1775 ---- 161.20B 127.80A 161.10B 149.00 +16.90 132.10 1 1780 ---- 156.10B 122.80A 156.00B 144.00 +16.90 127.10 1785 ---- 151.10B 117.80A 151.00B 139.00 +16.90 122.10 1 1790 ---- 146.10B 112.80A 146.00B 134.00 +16.90 117.10 41 1795 ---- 141.20B 107.80A 141.10B 129.00 +16.90 112.10 1800 ---- 136.30B 102.80A 136.20B 124.00 +16.90 107.10 13 1805 ---- 131.10B 97.80A 131.00B 119.00 +16.90 102.10 3 1810 ---- 126.10B 92.80A 126.00B 114.00 +16.90 97.10 1815 ---- 121.10B 87.80A 121.00B 109.00 +16.90 92.10 2 1820 ---- 116.00B 82.80A 115.90B 104.00 +16.90 87.10 12 1825 ---- 111.10B 77.80A 111.00B 99.00 +16.90 82.10 1830 ---- 106.20B 72.80A 106.10B 94.00 +16.90 77.10 64 1835 ---- 101.20B 67.90A 101.10B 89.00 +16.90 72.10 1 1840 ---- 96.10B 62.80A 96.00B 84.00 +16.90 67.10 2 1845 ---- 91.10B 57.80A 91.00B 79.00 +16.90 1 62.10 86 1850 ---- 86.70B 52.80A 86.70B 74.00 +16.80 57.20 1 25 1855 ---- 81.30B 48.00A 81.20B 69.00 +16.70 52.30 15 1860 ---- 76.10B 43.10A 76.00B 64.00 +16.60 47.40 61 1865 ---- 71.10B 38.30A 71.00B 59.00 +16.40 42.60 6 1870 ---- 66.30B 33.60A 66.30B 54.00 +16.20 1 37.80 1 96 1875 ---- 61.70B 29.00A 61.70B 49.00 +15.80 2 33.20 22 1880 32.70 56.40B 24.60A 29.30A 44.00 +15.40 1 28.60 3 173 1885 ---- 51.30B 20.50A 51.20B 39.10 +14.80 2 24.30 1 33 1890 20.40 46.40B 16.80A 20.20A 34.10 +13.90 5 20.20 106 155 1895 19.50 41.50B 13.30A 16.20A 29.30 +12.80 2 16.50 9 106 1900 11.50 36.90B 10.30A 36.90B 24.50 +11.40 24 13.10 56 419 1905 9.80 31.90B 7.60A 26.90A 19.90 +9.80 13 10.10 37 120 1910 8.90 27.20B 5.60A 23.20A 15.50 +7.90 150 7.60 401 395 1915 5.00 22.70 4.00 18.80A 11.70 +6.10 122 5.60 125 161 1920 2.90 18.30 2.90 14.60A 8.30 +4.20 251 4.10 145 165 1925 2.00 13.90B 2.00 11.90B 5.70 +2.70 390 3.00 651 405 1930 2.00 10.40B 1.50 8.20A 3.70 +1.60 459 2.10 202 278 1935 1.10 7.50B 1.10 6.80B 2.30 +.70 145 1.60 41 182 1940 .80 5.20B .70 4.60B 1.50 +.40 170 1.10 210 222 1945 .60 3.50B .50A 3.10B .90 +.10 184 .80 19 68 1950 .40 2.30 .40 1.90 .60 UNCH 154 .60 384 366 1955 1.50 1.50 .30A 1.20B .40 -.10 31 .50 20 72 1960 .70 1.00 .20A .80B .30 -.10 19 .40 101 92 1965 .20 .60B .20 .50 .20 -.10 144 .30 11 90 1970 .20 .40B .10 .30 .20 UNCH 108 .20 3 68 1975 .20 .30 .10 .30 .10 -.10 15 .20 40 268 1980 .10 .20 .10 .20 .10 UNCH 10 .10 14 65 1985 .10 .10 .10 .10 .10 UNCH 3 .10 53 92 1990 ---- ---- ---- ---- .10 UNCH 1 .10 27 171 1995 ---- ---- ---- ---- .10 UNCH .10 1 142 2000 .10 .10 .10 .10 .10 UNCH 8 .10 89 334 2005 ---- ---- ---- ---- .10 UNCH .10 7 17 2010 ---- ---- ---- ---- .10 UNCH .10 23 2015 ---- ---- ---- ---- .10 UNCH .10 8 220 2020 ---- ---- ---- ---- .10 UNCH .10 7 216 2025 ---- ---- ---- ---- .10 UNCH .10 21 92 2030 ---- ---- ---- ---- .10 UNCH 3 .10 939 2035 ---- ---- ---- ---- .10 UNCH .10 67 2040 ---- ---- ---- ---- .10 UNCH .10 63 2045 ---- ---- ---- ---- .10 UNCH .10 23 2050 ---- ---- ---- ---- .10 UNCH .10 16 201 2055 ---- ---- ---- ---- .10 UNCH .10 114 2060 ---- ---- ---- ---- .10 UNCH .10 25 2065 ---- ---- ---- ---- .10 UNCH .10 10 2070 ---- ---- ---- ---- .10 UNCH .10 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 2418 2810 7174 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 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 UNCH .10 7 64 1755 ---- ---- ---- ---- .10 UNCH .10 3 1760 ---- ---- ---- ---- .10 UNCH .10 181 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 20 28 1775 ---- ---- ---- ---- .10 UNCH .10 3 302 1780 ---- ---- ---- ---- .10 UNCH .10 24 1785 ---- ---- ---- ---- .10 UNCH .10 41 1790 ---- ---- ---- ---- .10 UNCH .10 15 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH .10 215 1805 ---- ---- ---- ---- .10 UNCH .10 56 1810 ---- ---- ---- ---- .10 UNCH .10 73 1815 ---- ---- ---- ---- .10 UNCH .10 16 282 1820 ---- ---- ---- ---- .10 UNCH .10 86 143 1825 .10 .10 .10 .10 .10 UNCH 2 .10 10 347 1830 ---- ---- ---- ---- .10 UNCH 3 .10 285 1835 ---- ---- ---- ---- .10 UNCH .10 302 1840 .20 .20 .10A .10A .10 UNCH 3 .10 16 251 1845 ---- ---- ---- ---- .10 UNCH 2 .10 336 1850 .10 .10 .10 .10 .10 -.10 165 .20 47 415 1855 .10 .10 .10 .10 .10 -.20 5 .30 57 234 1860 .10 .10 .10 .10 .10 -.30 35 .40 22 72 1865 .20 .20 .10 .10 .10 -.50 31 .60 16 59 1870 .10 .10 .10 .20B .10 -.70 43 .80 32 105 1875 .80 1.20B .10 .20B .10 -1.10 39 1.20 30 396 1880 2.00 2.00 .20 .20 .10 -1.50 50 1.60 128 240 1885 1.50 2.70B .20 .30 .20 -2.10 160 2.30 263 450 1890 3.80 3.90B .20 .30 .20 -3.00 267 3.20 218 257 1895 3.80 5.50B .20 .40 .40 -4.10 115 4.50 120 205 1900 4.50 7.70 .30 .50B .60 -5.50 773 6.10 1396 760 1905 7.50 10.00B .50 .70 1.00 -7.10 163 8.10 253 199 1910 10.90 12.80B .70A .70A 1.60 -9.00 244 10.60 112 168 1915 10.00 16.20B 1.10 1.50B 2.80 -10.80 199 13.60 52 92 1920 16.70 20.00B 1.60A 2.30B 4.40 -12.70 365 17.10 188 219 1925 19.00 24.30B 2.40 3.10A 6.80 -14.20 192 21.00 63 68 1930 14.20 28.70B 3.80 5.20A 9.80 -15.30 111 25.10 6 5 1935 9.00 33.30B 6.00A 7.60A 13.40 -16.20 31 29.60 3 2 1940 ---- 38.00B 8.60A 8.60A 17.60 -16.50 1 34.10 72 59 1945 ---- 42.80B 11.90A 11.90A 22.00 -16.80 38.80 1950 16.00 47.70B 15.70A 19.20B 26.70 -16.90 2 43.60 5 1955 ---- 52.60B 19.80A 19.80A 31.50 -17.00 48.50 1960 ---- 57.50B 24.30A 24.30A 36.40 -17.00 53.40 1965 ---- 62.50B 28.90A 28.90A 41.30 -17.00 58.30 1970 ---- 67.40B 34.00A 34.00A 46.30 -16.90 63.20 1975 ---- 72.40B 38.60A 38.60A 51.20 -17.00 68.20 1980 ---- 77.30B 44.00A 44.00A 56.20 -16.90 73.10 5 1985 ---- 82.30B 48.90A 48.90A 61.20 -16.90 78.10 1990 ---- 87.30B 53.90A 53.90A 66.20 -16.90 83.10 1995 ---- 92.30B 58.70A 58.70A 71.20 -16.90 88.10 2000 ---- 97.30B 63.40A 63.40A 76.20 -16.90 93.10 2005 ---- 102.20B 68.80A 68.80A 81.20 -16.90 98.10 2010 ---- 107.20B 74.00A 74.00A 86.20 -16.90 103.10 2015 ---- 112.20B 79.00A 79.00A 91.20 -16.90 108.10 2020 ---- 117.20B 84.00A 84.00A 96.20 -16.90 113.10 2025 ---- 122.20B 88.40A 88.40A 101.20 -16.90 118.10 2030 ---- 127.20B 93.90A 93.90A 106.20 -16.90 123.10 2035 ---- 132.20B 98.90A 98.90A 111.20 -16.90 128.10 2040 ---- 137.20B 103.90A 103.90A 116.20 -16.90 133.10 2045 ---- 142.20B 108.90A 108.90A 121.20 -16.90 138.10 2050 ---- 147.20B 113.70A 113.70A 126.20 -16.90 143.10 2055 ---- 152.20B 118.90A 118.90A 131.20 -16.90 148.10 2060 ---- 157.20B 123.90A 123.90A 136.20 -16.90 153.10 2065 ---- 162.20B 128.80A 128.80A 141.20 -16.90 158.10 2070 ---- 167.20B 133.80A 133.80A 146.20 -16.90 163.10 2075 ---- 172.20B 138.90A 138.90A 151.20 -16.90 168.10 2080 ---- 177.20B 143.80A 143.80A 156.20 -16.90 173.10 2085 ---- 182.20B 148.90A 148.90A 161.20 -16.90 178.10 2090 ---- 187.20B 153.90A 153.90A 166.20 -16.90 183.10 2095 ---- 192.20B 158.90A 158.90A 171.20 -16.90 188.10 2100 ---- 197.20B 163.70A 163.70A 176.20 -16.90 193.10 2105 ---- 202.20B 168.90A 168.90A 181.20 -16.90 198.10 2110 ---- 207.20B 173.90A 173.90A 186.20 -16.90 203.10 2115 ---- 212.20B 178.90A 178.90A 191.20 -16.90 208.10 2120 ---- 217.20B 183.90A 183.90A 196.20 -16.90 213.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3001 3236 7228 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 312.80B 279.50A 312.70B 300.60 +16.80 283.80 1645 ---- 307.80B 274.50A 307.70B 295.60 +16.80 278.80 1650 ---- 303.00B 269.50A 302.90B 290.60 +16.80 273.80 1655 ---- 298.00B 264.50A 298.00B 285.60 +16.80 268.80 1660 ---- 293.00B 259.50A 293.00B 280.60 +16.80 263.80 1665 ---- 288.00B 254.50A 288.00B 275.60 +16.80 258.80 1670 ---- 282.80B 249.50A 282.70B 270.60 +16.80 253.80 1675 ---- 278.00B 244.50A 278.00B 265.60 +16.80 248.80 1680 ---- 272.80B 239.50A 272.70B 260.60 +16.80 243.80 1685 ---- 267.80B 234.50A 267.70B 255.60 +16.80 238.80 1690 ---- 262.80B 229.50A 262.70B 250.60 +16.80 233.80 1695 ---- 257.80B 224.50A 257.70B 245.60 +16.80 228.80 1700 ---- 253.00B 219.50A 252.90B 240.60 +16.80 223.80 1705 ---- 248.00B 214.50A 247.90B 235.60 +16.80 218.80 1710 ---- 243.00B 209.50A 242.90B 230.60 +16.80 213.80 1715 ---- 237.80B 204.50A 237.70B 225.60 +16.80 208.80 1720 ---- 233.00B 199.50A 233.00B 220.60 +16.80 203.80 1725 ---- 228.00B 194.50A 228.00B 215.60 +16.80 198.80 1730 ---- 222.80B 189.50A 222.70B 210.60 +16.80 193.80 1735 ---- 217.90B 184.50A 217.90B 205.60 +16.80 188.80 1740 ---- 212.90B 179.50A 212.90B 200.60 +16.80 183.80 1745 ---- 207.90B 174.50A 207.90B 195.60 +16.80 178.80 1750 ---- 203.00B 169.50A 202.90B 190.60 +16.80 173.80 1755 ---- 197.90B 164.60A 197.90B 185.60 +16.80 168.80 1760 ---- 192.90B 159.60A 192.90B 180.60 +16.80 163.80 1765 ---- 187.90B 154.60A 187.90B 175.60 +16.80 158.80 1770 ---- 182.90B 149.60A 182.90B 170.60 +16.80 153.80 1775 ---- 178.40B 144.60A 178.40B 165.60 +16.80 148.80 1780 ---- 172.90B 139.60A 172.90B 160.60 +16.80 143.80 1785 ---- 168.00B 134.60A 168.00B 155.60 +16.80 138.80 1790 ---- 162.90B 129.60A 162.90B 150.60 +16.80 133.80 1795 ---- 157.90B 124.60A 157.90B 145.60 +16.80 128.80 147 141 1800 ---- 153.40B 119.60A 153.40B 140.60 +16.70 123.90 55 1805 ---- 147.90B 114.60A 147.90B 135.60 +16.70 118.90 1810 ---- 143.10B 109.70A 143.00B 130.60 +16.70 113.90 1815 ---- 138.10B 104.70A 138.00B 125.70 +16.70 109.00 1 1820 ---- 133.00B 99.80A 133.00B 120.70 +16.70 104.00 3 1825 ---- 128.50B 94.80A 128.50B 115.70 +16.60 99.10 1 1830 ---- 123.10B 89.90A 123.10B 110.80 +16.60 94.20 1835 ---- 118.30B 85.10A 118.30B 105.80 +16.50 89.30 1840 ---- 113.30B 80.20A 113.30B 100.90 +16.40 84.50 4 1845 ---- 108.40B 75.40A 108.40B 96.00 +16.30 79.70 11 1850 ---- 103.60B 70.60A 103.60B 91.00 +16.10 74.90 1 1 1855 ---- 98.30B 65.90A 98.20B 86.20 +16.00 70.20 1860 ---- 93.40B 61.30A 93.40B 81.30 +15.80 65.50 1865 ---- 88.60B 56.70A 88.60B 76.40 +15.50 60.90 1870 ---- 83.70B 52.20A 83.70B 71.60 +15.20 56.40 6 1875 ---- 79.20B 47.80A 79.20B 66.90 +15.00 51.90 1880 ---- 74.30B 43.60A 74.30B 62.20 +14.60 1 47.60 16 13 1885 ---- 69.60B 39.50A 69.60B 57.50 +14.10 43.40 15 1890 ---- 64.80B 35.60A 64.80B 53.00 +13.70 39.30 123 1895 ---- 60.20B 31.90A 60.20B 48.50 +13.10 35.40 1 3 1900 30.40 55.60B 28.40A 55.60B 44.10 +12.40 2 31.70 2 82 1905 35.60 51.10B 25.00A 51.10B 39.90 +11.70 2 28.20 30 1910 ---- 46.70B 22.00A 46.70B 35.80 +10.90 24.90 39 1915 ---- 42.40B 18.90A 42.40B 32.00 +10.10 21.90 100 100 1920 ---- 38.30B 16.30A 16.30A 28.30 +9.20 3 19.10 5 41 1925 15.50 34.40B 14.00A 34.40B 24.80 +8.30 25 16.50 7 88 1930 ---- 30.60B 12.00A 12.00A 21.70 +7.50 103 14.20 2 52 1935 ---- 27.20B 10.20A 10.20A 18.70 +6.50 1 12.20 3 52 1940 14.50 23.90B 8.70A 14.10A 16.10 +5.70 2 10.40 3 35 1945 ---- 20.90B 7.40A 7.40A 13.80 +4.90 8.90 12 44 1950 6.70 18.40B 6.30A 17.70B 11.70 +4.10 16 7.60 33 71 1955 6.20 15.90B 5.30A 15.90B 9.90 +3.50 6 6.40 1 37 1960 ---- 13.70B 4.50A 4.50A 8.30 +2.90 21 5.40 5 16 1965 ---- 11.80B 3.80A 3.80A 7.00 +2.40 2 4.60 13 1970 4.90 10.10B 3.20A 9.80B 5.80 +1.90 9 3.90 18 110 1975 2.80 8.50B 2.80 8.50B 4.90 +1.60 2 3.30 129 104 1980 6.50 7.20B 2.30A 7.00B 4.10 +1.30 10 2.80 34 33 1985 ---- 6.10B 2.00A 2.00A 3.40 +1.00 2 2.40 4 4 1990 1.90 5.10B 1.70A 5.10B 2.90 +.90 6 2.00 18 17 1995 1.60 4.30B 1.50A 4.30B 2.40 +.70 10 1.70 17 38 2000 1.20 3.60B 1.20 3.60B 2.00 +.50 34 1.50 211 211 2005 ---- 3.00B 1.10A 1.10A 1.70 +.40 2 1.30 4 28 2010 ---- 2.50B 1.00A 1.00A 1.40 +.30 1.10 3 21 2015 ---- 2.10B .80A .80A 1.20 +.30 .90 18 18 2020 ---- 1.70B .70A 1.70B 1.00 +.20 .80 2025 .70 1.40B .60A 1.40B .90 +.20 17 .70 10 12 2030 .60 1.20 .60 1.20 .70 +.10 5 .60 11 13 2035 .50 1.00B .50 1.00B .60 +.10 1 .50 7 7 2040 ---- .90B .40A .40A .50 UNCH .50 2 14 2045 .30 .70B .30 .70B .50 +.10 38 .40 2050 .30 .60B .30 .60B .40 +.10 10 .30 1 2055 ---- .50B ---- .50B .30 UNCH 39 .30 10 2060 .20 .50B .20 .50B .30 UNCH 20 .30 1 2065 ---- .40B ---- .40B .30 +.10 .20 2 2070 ---- .30B ---- .30B .20 UNCH 20 .20 2075 ---- .30B ---- .30B .20 UNCH .20 2080 .30 .30 .30 .30 .20 UNCH 14 .20 2085 ---- .20B ---- .20B .10 UNCH .10 2090 ---- .20B ---- .20B .10 UNCH .10 2095 ---- .20B ---- .20B .10 UNCH .10 2100 .30 .30 .30 .30 .10 UNCH 3 .10 10 20 2105 ---- .20B ---- .20B .10 UNCH .10 20 2110 ---- .20B ---- .20B .10 UNCH .10 3 3 2115 ---- ---- ---- ---- .10 UNCH .10 2 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 426 837 1786 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 20 .10 15 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1 6 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1 50 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 23 1815 .20 .20 .20 .20 .10 -.10 20 .20 17 1820 .20 .20 .20 .20 .20 -.10 40 .30 1 24 1825 ---- ---- .20A .20A .20 -.20 .40 5 4 1830 .60 .60 .20A .20A .20 -.30 45 .50 25 1835 .60 .60 .30A .30A .30 -.30 1 .60 34 1840 .30 .30 .30 .30 .30 -.40 1 .70 1 52 1845 .50 .50 .40A .40A .40 -.50 100 .90 15 1850 1.20 1.20 .40 .40 .50 -.70 77 1.20 11 17 1855 ---- ---- .50A .50A .60 -.80 3 1.40 2 11 1860 1.70 1.80 .60A .60A .70 -1.00 7 1.70 6 11 1865 2.30 2.30 .60 .70B .90 -1.20 15 2.10 20 25 1870 ---- 2.70B .80A .80A 1.10 -1.50 41 2.60 155 1875 1.90 3.30B .90 1.10B 1.30 -1.90 20 3.20 566 592 1880 1.20 4.00B 1.10 1.30B 1.60 -2.20 25 3.80 12 45 1885 1.50 4.90B 1.40A 1.60B 2.00 -2.60 6 4.60 2 1890 4.30 6.00B 1.70A 2.00B 2.40 -3.20 253 5.60 3 5 1895 2.40 7.20B 2.10A 2.10A 2.90 -3.70 152 6.60 559 562 1900 6.90 8.70B 2.50A 2.90 3.60 -4.30 67 7.90 322 158 1905 7.70 10.40B 3.00A 3.00A 4.30 -5.10 11 9.40 6 1910 7.80 12.40B 3.60A 4.10B 5.30 -5.80 22 11.10 16 1915 14.80 14.80 4.30A 7.80B 6.40 -6.70 6 13.10 13 19 1920 ---- 17.00B 5.20A 5.20A 7.70 -7.60 75 15.30 39 53 1925 14.30 19.70B 6.30A 6.30A 9.30 -8.40 3 17.70 11 6 1930 ---- 22.70B 7.60A 22.70B 11.10 -9.30 20.40 1 4 1935 15.90 25.60B 9.00A 16.30B 13.10 -10.30 7 23.40 2 9 1940 25.40 29.10B 10.80A 25.10B 15.50 -11.10 7 26.60 7 6 1945 ---- 32.80B 12.80A 12.80A 18.20 -11.90 1 30.10 3 2 1950 18.00 36.70B 15.10A 15.10A 21.10 -12.60 8 33.70 5 4 1955 ---- 40.70B 17.60A 17.60A 24.30 -13.30 37.60 1960 ---- 44.90B 20.40A 20.40A 27.70 -13.90 41.60 5 4 1965 ---- 49.30B 23.40A 23.40A 31.40 -14.40 45.80 1970 ---- 53.70B 26.70A 26.70A 35.20 -14.90 50.10 1975 ---- 58.10B 30.20A 30.20A 39.30 -15.20 54.50 1980 44.00 62.70B 33.90A 46.50B 43.50 -15.50 1 59.00 1985 ---- 67.40B 37.80A 37.80A 47.80 -15.70 63.50 1990 ---- 72.10B 41.80A 41.80A 52.20 -16.00 68.20 1995 ---- 76.90B 46.00A 46.00A 56.80 -16.10 72.90 2000 ---- 81.70B 50.30A 50.30A 61.40 -16.20 77.60 2005 ---- 86.50B 54.70A 54.70A 66.10 -16.30 82.40 2010 ---- 91.40B 59.20A 59.20A 70.80 -16.40 87.20 2015 ---- 96.30B 63.80A 63.80A 75.60 -16.50 92.10 2020 ---- 101.20B 68.40A 68.40A 80.40 -16.50 96.90 2025 ---- 106.10B 73.20A 73.20A 85.20 -16.60 101.80 2030 ---- 111.00B 77.90A 77.90A 90.10 -16.60 106.70 2035 ---- 116.00B 82.70A 82.70A 95.00 -16.60 111.60 2040 ---- 120.90B 87.80A 87.80A 99.90 -16.70 116.60 2045 ---- 125.90B 92.80A 92.80A 104.80 -16.70 121.50 2050 ---- 130.90B 97.30A 97.30A 109.70 -16.80 126.50 2055 ---- 135.80B 102.40A 102.40A 114.70 -16.70 131.40 2060 ---- 140.80B 107.50A 107.50A 119.60 -16.80 136.40 2065 ---- 145.80B 112.40A 112.40A 124.60 -16.80 141.40 2070 ---- 150.60B 117.20A 117.20A 129.60 -16.70 146.30 2075 ---- 155.60B 121.90A 121.90A 134.50 -16.80 151.30 2080 ---- 160.60B 127.10A 127.10A 139.50 -16.80 156.30 2085 ---- 165.60B 132.10A 132.10A 144.50 -16.80 161.30 2090 ---- 170.60B 137.20A 137.20A 149.40 -16.80 166.20 2095 ---- 175.60B 142.20A 142.20A 154.40 -16.80 171.20 2100 ---- 180.60B 146.80A 146.80A 159.40 -16.80 176.20 2105 ---- 185.50B 152.10A 152.10A 164.40 -16.80 181.20 2110 ---- 190.50B 157.20A 157.20A 169.40 -16.80 186.20 2115 ---- 195.50B 162.20A 162.20A 174.40 -16.80 191.20 2120 ---- 200.50B 167.20A 167.20A 179.40 -16.80 196.20 2125 ---- 205.50B 171.70A 171.70A 184.40 -16.80 201.20 2130 ---- 210.50B 177.20A 177.20A 189.40 -16.80 206.20 2135 ---- 215.50B 182.00A 182.00A 194.40 -16.80 211.20 2140 ---- 220.50B 187.00A 187.00A 199.40 -16.80 216.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1034 1597 2003 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9315 -.0030 .9345 335 ---- ---- ---- ---- .8815 -.0030 .8845 340 ---- ---- ---- ---- .8320 -.0030 .8350 345 ---- ---- ---- ---- .7820 -.0030 .7850 350 ---- ---- ---- ---- .7325 -.0030 .7355 355 ---- ---- ---- ---- .6825 -.0030 .6855 360 ---- ---- ---- ---- .6330 -.0035 .6365 365 ---- ---- ---- ---- .5835 -.0035 .5870 370 ---- .5505B .4760A .4760A .5345 -.0035 .5380 375 ---- ---- ---- ---- .4855 -.0040 .4895 380 ---- .4700B .3795A .3795A .4365 -.0045 .4410 385 ---- ---- ---- ---- .3885 -.0050 .3935 390 ---- .3740B .2885A .2885A .3415 -.0060 .3475 395 ---- ---- .2470A .2470A .2960 -.0065 .3025 400 ---- .2830B .2060A .2060A .2520 -.0075 .2595 405 ---- .2400B .1695A .1695A .2110 -.0080 .2190 410 ---- .2000B .1370A .1370A .1735 -.0085 .1820 415 ---- .1645B .1085A .1085A .1395 -.0095 .1490 10 420 ---- .1325B .0850A .0850A .1100 -.0095 .1195 11 425 ---- .1045B .0650A .0650A .0850 -.0095 .0945 430 ---- .0815B .0490A .0490A .0650 -.0090 .0740 10 435 ---- .0625B .0370A .0370A .0485 -.0085 .0570 440 ---- .0470B .0275A .0275A .0360 -.0075 .0435 1 445 ---- .0350B .0205A .0205A .0265 -.0065 .0330 450 ---- .0260B .0150A .0150A .0195 -.0050 .0245 455 ---- .0190B .0115A .0115A .0140 -.0040 .0180 460 ---- .0140B .0085A .0085A .0105 -.0030 .0135 465 ---- ---- .0065A .0065A .0075 -.0025 .0100 470 ---- .0075B .0050A .0050A .0055 -.0015 .0070 475 ---- ---- .0040A .0040A .0040 -.0015 .0055 480 ---- ---- .0030A .0030A .0030 -.0010 .0040 485 ---- ---- .0025A .0025A .0020 -.0010 .0030 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0025 -.0010 .0035 370 ---- ---- ---- ---- .0035 -.0005 .0040 375 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 380 ---- .0080B .0060A .0080B .0055 -.0020 .0075 385 ---- .0115B .0080A .0115B .0075 -.0020 .0095 390 ---- .0165B .0100A .0165B .0105 -.0030 .0135 6 395 ---- .0235B .0140A .0235B .0145 -.0035 .0180 1 400 ---- .0335B .0190A .0335B .0210 -.0045 .0255 1 405 ---- .0465B .0265A .0465B .0300 -.0050 .0350 410 ---- .0640B .0365A .0635B .0420 -.0055 .0475 415 ---- .0855B .0505A .0855B .0580 -.0065 .0645 420 ---- .1120B .0685A .1120B .0785 -.0065 .0850 425 ---- .1420B .0910A .1420B .1035 -.0065 .1100 2 430 ---- .1765B .1185A .1765B .1330 -.0065 .1395 435 ---- .2140B .1490A .2140B .1670 -.0055 .1725 440 ---- .2545B .1840A .2545B .2045 -.0040 .2085 445 ---- .2870B .2215A .2870B .2445 -.0035 .2480 450 ---- .3420B .2620A .3420B .2875 -.0020 .2895 455 ---- ---- ---- ---- .3320 -.0010 .3330 460 ---- ---- ---- ---- .3785 UNCH .3785 465 ---- ---- ---- ---- .4255 +.0005 .4250 470 ---- .5320B .4425A .5320B .4735 +.0015 .4720 475 ---- ---- ---- ---- .5220 +.0020 .5200 480 ---- .5805B .5390A .5805B .5710 +.0025 .5685 485 ---- ---- ---- ---- .6200 +.0025 .6175 490 ---- ---- ---- ---- .6695 +.0025 .6670 495 ---- ---- ---- ---- .7190 +.0025 .7165 500 ---- ---- ---- ---- .7690 +.0030 .7660 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9320 -.0025 .9345 335 ---- ---- ---- ---- .8820 -.0025 .8845 340 ---- ---- ---- ---- .8320 -.0030 .8350 345 ---- ---- ---- ---- .7825 -.0025 .7850 350 ---- ---- ---- ---- .7330 -.0025 .7355 355 ---- ---- ---- ---- .6830 -.0030 .6860 360 ---- ---- .5745A .5745A .6335 -.0030 .6365 365 ---- ---- ---- ---- .5840 -.0035 .5875 370 ---- .5685B .4770A .4770A .5350 -.0035 .5385 375 ---- ---- ---- ---- .4860 -.0040 .4900 3 380 ---- .4705B .3815A .3815A .4375 -.0045 .4420 385 ---- ---- ---- ---- .3895 -.0055 .3950 390 ---- .3755B .2910A .2910A .3425 -.0065 .3490 395 ---- ---- .2490A .2490A .2975 -.0070 .3045 11 400 ---- .2855B .2095A .2095A .2545 -.0075 .2620 2 405 ---- .2425B .1735A .1735A .2140 -.0080 .2220 410 ---- .2040B .1415A .1415A .1765 -.0090 .1855 415 ---- .1680B .1130A .1130A .1435 -.0090 .1525 20 420 ---- .1365B .0890A .0890A .1145 -.0095 .1240 1 1 425 ---- .1095B .0690A .0690A .0895 -.0100 .0995 5 430 ---- .0865B .0530A .0530A .0690 -.0095 .0785 435 ---- .0670B .0405A .0405A .0525 -.0090 .0615 1 1 440 ---- .0515B .0310A .0310A .0395 -.0080 .0475 10 445 ---- .0390B .0230A .0230A .0295 -.0065 .0360 8 450 ---- .0290B .0175A .0175A .0220 -.0055 .0275 455 ---- .0215B .0130A .0130A .0165 -.0040 1 .0205 1 11 460 ---- .0160B .0100A .0100A .0120 -.0035 .0155 465 ---- .0120B .0080A .0080A .0090 -.0025 .0115 7 470 ---- ---- .0060A .0060A .0070 -.0015 .0085 475 .0045 .0065B .0045 .0065B .0050 -.0015 1 .0065 1 1 480 ---- ---- .0040A .0040A .0040 -.0010 .0050 485 ---- ---- .0030A .0030A .0030 -.0010 .0040 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 80 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 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0030 UNCH .0030 1 11 365 ---- ---- ---- ---- .0035 -.0005 .0040 5 370 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 375 ---- ---- .0055A .0055A .0050 -.0015 .0065 1 1 380 ---- .0095B .0070A .0095B .0065 -.0015 .0080 7 385 ---- .0130B .0090A .0130B .0085 -.0025 .0110 390 ---- .0185B .0115A .0185B .0115 -.0035 .0150 2 395 ---- .0265B .0155A .0265B .0165 -.0040 .0205 400 ---- .0370B .0215A .0370B .0230 -.0050 .0280 2 1 405 ---- .0510B .0295A .0510B .0325 -.0055 .0380 10 410 ---- .0685B .0400A .0685B .0455 -.0055 1 .0510 1 2 415 ---- .0905B .0545A .0905B .0620 -.0065 .0685 420 ---- .1165B .0730A .1165B .0830 -.0065 .0895 425 ---- .1465B .0955A .1465B .1080 -.0070 .1150 430 ---- .1805B .1230A .1805B .1375 -.0065 .1440 435 ---- .2175B .1540A .2175B .1710 -.0060 .1770 440 ---- .2570B .1880A .2570B .2080 -.0045 .2125 445 ---- .2960B .2250A .2960B .2475 -.0035 .2510 450 ---- .3440B .2655A .3440B .2900 -.0025 .2925 455 ---- ---- ---- ---- .3345 -.0010 .3355 460 ---- ---- ---- ---- .3800 UNCH .3800 465 ---- ---- ---- ---- .4270 +.0005 .4265 470 ---- .5325B .4445A .5325B .4745 +.0010 .4735 475 ---- ---- ---- ---- .5230 +.0015 .5215 480 ---- .6100B .5400A .6100B .5715 +.0015 .5700 485 ---- ---- ---- ---- .6205 +.0020 .6185 490 ---- ---- ---- ---- .6700 +.0025 .6675 495 ---- ---- ---- ---- .7195 +.0025 .7170 500 ---- ---- ---- ---- .7690 +.0025 .7665 505 ---- ---- ---- ---- .8190 +.0030 .8160 510 ---- ---- ---- ---- .8685 +.0025 .8660 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 40 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9315 -.0030 .9345 335 ---- ---- ---- ---- .8815 -.0030 .8845 340 ---- ---- ---- ---- .8315 -.0030 .8345 345 ---- ---- ---- ---- .7815 -.0030 .7845 350 ---- ---- ---- ---- .7320 -.0025 .7345 355 ---- ---- ---- ---- .6820 -.0030 .6850 360 ---- ---- ---- ---- .6320 -.0030 .6350 365 ---- ---- ---- ---- .5825 -.0030 .5855 370 ---- ---- .4740A .4740A .5330 -.0035 .5365 375 ---- ---- ---- ---- .4835 -.0040 .4875 380 ---- .4680B .3765A .3765A .4345 -.0040 .4385 10 385 ---- ---- ---- ---- .3855 -.0050 .3905 390 ---- .3705B .2825A .2825A .3375 -.0050 .3425 395 ---- ---- .2840A .2840A .2905 -.0060 .2965 400 ---- .2770B .1970A .1970A .2455 -.0060 .2515 12 405 ---- .2155B .1590A .1590A .2025 -.0075 .2100 410 ---- .1900B .1250A .1250A .1630 -.0085 .1715 415 ---- .1535B .0960A .0960A .1280 -.0095 .1375 10 420 ---- .1200B .0720A .0720A .0975 -.0105 .1080 425 ---- .0920B .0530A .0530A .0720 -.0110 .0830 430 ---- .0690B .0380A .0380A .0525 -.0100 .0625 6 6 435 ---- .0505B .0270A .0270A .0375 -.0085 .0460 440 ---- .0360B .0195A .0195A .0265 -.0065 .0330 445 ---- .0255B .0135A .0135A .0185 -.0050 .0235 450 ---- .0180B .0100A .0100A .0130 -.0040 .0170 455 ---- .0125B .0070A .0070A .0090 -.0030 .0120 10 460 ---- ---- .0055A .0055A .0060 -.0025 .0085 465 ---- ---- .0040A .0040A .0045 -.0015 .0060 470 ---- ---- .0030A .0030A .0030 -.0010 .0040 1 475 ---- ---- .0025A .0025A .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 49 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 UNCH .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0020 -.0005 .0025 10 375 ---- ---- ---- ---- .0025 -.0010 .0035 5 380 ---- ---- .0040A .0040A .0035 -.0010 .0045 10 385 ---- .0070B .0050A .0070B .0045 -.0020 .0065 10 390 ---- .0105B .0065A .0105B .0065 -.0020 .0085 395 ---- .0165B .0090A .0165B .0095 -.0025 .0120 400 ---- .0255B .0130A .0255B .0140 -.0035 .0175 405 ---- .0375B .0185A .0375B .0215 -.0040 .0255 410 ---- .0540B .0270A .0540B .0320 -.0055 .0375 415 ---- .0745B .0395A .0745B .0465 -.0070 .0535 25 420 ---- .1010B .0565A .1010B .0660 -.0075 .0735 425 ---- .1300B .0790A .1300B .0905 -.0080 .0985 430 ---- .1655B .1055A .1645B .1210 -.0065 .1275 4 4 435 ---- .2045B .1370A .2045B .1555 -.0055 .1610 440 ---- .2465B .1730A .2465B .1945 -.0040 .1985 445 ---- .2520B .2125A .2520B .2365 -.0025 .2390 450 ---- .3370B .2545A .3370B .2810 -.0010 .2820 455 ---- ---- ---- ---- .3270 UNCH .3270 460 ---- ---- ---- ---- .3745 +.0010 .3735 465 ---- ---- ---- ---- .4225 +.0015 .4210 470 ---- .5055B .4395A .5050B .4710 +.0020 .4690 475 ---- ---- ---- ---- .5200 +.0020 .5180 480 ---- ---- ---- ---- .5695 +.0025 .5670 485 ---- ---- ---- ---- .6190 +.0025 .6165 490 ---- ---- ---- ---- .6690 +.0030 .6660 495 ---- ---- ---- ---- .7185 +.0025 .7160 500 ---- ---- ---- ---- .7685 +.0030 .7655 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 69 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0315 -.0035 1.0350 325 ---- ---- ---- ---- .9820 -.0035 .9855 330 ---- ---- ---- ---- .9320 -.0040 .9360 335 ---- ---- ---- ---- .8825 -.0035 .8860 340 ---- ---- ---- ---- .8325 -.0040 .8365 345 ---- ---- ---- ---- .7830 -.0040 .7870 350 ---- ---- ---- ---- .7335 -.0040 .7375 355 ---- ---- ---- ---- .6840 -.0045 .6885 360 ---- .6685B .5765A .5765A .6350 -.0040 .6390 365 ---- ---- ---- ---- .5860 -.0045 .5905 370 ---- .5705B .4805A .4805A .5375 -.0040 .5415 375 ---- ---- ---- ---- .4890 -.0050 .4940 380 ---- .4745B .3875A .3875A .4415 -.0050 .4465 385 ---- ---- ---- ---- .3950 -.0055 .4005 390 ---- .3815B .3000A .3000A .3495 -.0065 .3560 395 ---- ---- ---- ---- .3060 -.0070 .3130 400 ---- .2945B .2220A .2220A .2645 -.0075 .2720 405 ---- ---- .1875A .1875A .2260 -.0085 .2345 410 ---- .2165B .1560A .1560A .1905 -.0090 .1995 415 ---- .1830B .1290A .1290A .1585 -.0095 .1680 420 ---- .1525B .1050A .1050A .1305 -.0090 .1395 425 ---- .1255B .0845A .0845A .1055 -.0095 .1150 430 ---- .1025B .0675A .0675A .0845 -.0095 .0940 435 ---- .0825B .0540A .0540A .0670 -.0090 .0760 440 ---- .0660B .0425A .0425A .0530 -.0080 .0610 445 ---- .0525B .0335A .0335A .0415 -.0070 .0485 450 ---- .0410B .0265A .0265A .0325 -.0055 .0380 455 ---- .0325B .0205A .0205A .0255 -.0045 .0300 460 ---- .0250B .0160A .0160A .0200 -.0035 .0235 465 ---- .0195B .0125A .0125A .0155 -.0030 .0185 470 ---- .0150B .0100A .0100A .0125 -.0020 .0145 475 ---- ---- .0080A .0080A .0095 -.0020 .0115 480 ---- ---- .0065A .0065A .0075 -.0015 .0090 485 ---- ---- .0055A .0055A .0060 -.0010 .0070 490 ---- ---- .0045A .0045A .0050 -.0010 .0060 495 ---- ---- .0040A .0040A .0040 -.0005 .0045 500 ---- ---- .0035A .0035A .0035 -.0005 .0040 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- .0020A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- ---- ---- .0020 -.0015 .0035 345 ---- ---- ---- ---- .0025 -.0015 .0040 350 ---- ---- ---- ---- .0030 -.0015 .0045 355 ---- ---- ---- ---- .0035 -.0015 .0050 360 ---- ---- .0055A .0055A .0045 -.0015 .0060 365 ---- ---- .0065A .0065A .0055 -.0015 .0070 370 ---- ---- .0075A .0075A .0065 -.0020 .0085 375 ---- .0115B .0090A .0110B .0085 -.0015 .0100 380 ---- .0155B .0110A .0155B .0110 -.0020 .0130 385 ---- .0205B .0140A .0205B .0140 -.0030 .0170 390 ---- .0275B .0180A .0275B .0190 -.0030 .0220 395 ---- .0370B .0235A .0370B .0250 -.0040 .0290 400 ---- .0490B .0310A .0485B .0335 -.0050 .0385 10 10 405 ---- .0645B .0405A .0645B .0450 -.0050 .0500 410 ---- .0835B .0535A .0835B .0595 -.0055 .0650 415 ---- .1060B .0695A .1060B .0775 -.0060 .0835 420 ---- .1320B .0885A .1320B .0990 -.0065 .1055 425 ---- .1620B .1115A .1620B .1240 -.0065 .1305 430 ---- .1950B .1390A .1945B .1530 -.0065 .1595 435 ---- .2310B .1690A .2300B .1855 -.0055 .1910 440 ---- .2685B .2025A .2685B .2210 -.0050 .2260 445 ---- .2665B .2390A .2390A .2595 -.0040 .2635 450 ---- .3525B .2780A .3525B .3005 -.0025 .3030 455 ---- ---- ---- ---- .3430 -.0020 .3450 460 ---- ---- ---- ---- .3875 -.0005 .3880 465 ---- ---- ---- ---- .4335 +.0005 .4330 470 ---- .5360B .4510A .5360B .4800 +.0010 .4790 475 ---- ---- ---- ---- .5275 +.0015 .5260 480 ---- .6325B .5445A .6325B .5750 +.0015 .5735 485 ---- ---- ---- ---- .6235 +.0020 .6215 490 ---- .7105B .6405A .7105B .6725 +.0025 .6700 495 ---- ---- ---- ---- .7215 +.0025 .7190 500 ---- ---- ---- ---- .7705 +.0025 .7680 505 ---- ---- ---- ---- .8200 +.0025 .8175 510 ---- ---- ---- ---- .8695 +.0025 .8670 515 ---- ---- ---- ---- .9190 +.0025 .9165 520 ---- ---- ---- ---- .9690 +.0030 .9660 525 ---- ---- ---- ---- 1.0190 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0035 1.0850 320 ---- ---- ---- ---- 1.0320 -.0030 1.0350 325 ---- ---- ---- ---- .9820 -.0030 .9850 330 ---- ---- ---- ---- .9320 -.0035 .9355 335 ---- ---- ---- ---- .8825 -.0035 .8860 340 ---- ---- ---- ---- .8330 -.0035 .8365 345 ---- ---- ---- ---- .7835 -.0035 .7870 350 ---- ---- .6755A .6755A .7340 -.0040 .7380 355 ---- ---- ---- ---- .6845 -.0040 .6885 360 ---- .6690B .5775A .5775A .6355 -.0045 .6400 365 ---- ---- ---- ---- .5865 -.0045 .5910 370 ---- .5710B .4815A .4815A .5380 -.0050 .5430 375 ---- ---- ---- ---- .4900 -.0050 .4950 380 ---- .4755B .3890A .3890A .4425 -.0055 .4480 385 ---- ---- .3955A .3955A .3965 -.0055 .4020 390 ---- .3830B .3025A .3025A .3515 -.0060 .3575 395 ---- ---- .2635A .2635A .3080 -.0070 .3150 400 ---- .2970B .2250A .2250A .2670 -.0075 .2745 405 ---- .2560B .1910A .1910A .2290 -.0080 .2370 2 410 ---- .2200B .1600A .1600A .1940 -.0085 .2025 415 ---- .1865B .1320A .1320A .1620 -.0095 .1715 420 .1105 .1565B .1085A .1085A .1340 -.0095 4 .1435 23 425 ---- .1295B .0885A .0885A .1095 -.0095 .1190 15 430 ---- .1065B .0715A .0715A .0885 -.0090 .0975 435 ---- .0865B .0575A .0575A .0710 -.0085 .0795 440 ---- .0695B .0455A .0455A .0565 -.0075 .0640 445 ---- .0555B .0360A .0360A .0445 -.0070 .0515 3 450 ---- .0445B .0285A .0285A .0350 -.0060 .0410 455 ---- .0350B .0225A .0225A .0275 -.0050 .0325 460 ---- .0275B .0180A .0180A .0215 -.0040 .0255 10 465 ---- .0215B .0140A .0140A .0170 -.0030 .0200 470 ---- .0165B .0110A .0110A .0130 -.0030 .0160 3 475 ---- .0130B .0090A .0090A .0105 -.0020 .0125 480 ---- ---- .0075A .0075A .0080 -.0020 .0100 485 ---- ---- .0060A .0060A .0065 -.0015 .0080 490 ---- ---- .0050A .0050A .0050 -.0010 .0060 495 ---- ---- .0045A .0045A .0040 -.0010 .0050 500 ---- ---- .0035A .0035A .0030 -.0010 .0040 505 ---- ---- ---- ---- .0025 -.0005 .0030 510 ---- ---- ---- ---- .0020 -.0005 .0025 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 56 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- ---- ---- .0025 -.0010 .0035 345 ---- ---- ---- ---- .0030 -.0010 .0040 350 ---- ---- ---- ---- .0040 -.0005 .0045 355 ---- ---- ---- ---- .0045 -.0010 .0055 360 ---- ---- .0060A .0060A .0055 -.0010 .0065 365 ---- ---- .0070A .0070A .0065 -.0015 .0080 10 370 ---- ---- .0080A .0080A .0080 -.0015 .0095 375 ---- .0125B .0095A .0125B .0095 -.0020 .0115 380 ---- .0170B .0120A .0170B .0120 -.0025 .0145 385 ---- .0225B .0150A .0225B .0155 -.0030 .0185 390 ---- .0300B .0195A .0300B .0205 -.0035 .0240 395 ---- .0400B .0255A .0400B .0270 -.0040 .0310 12 400 ---- .0525B .0335A .0520B .0360 -.0050 .0410 405 ---- .0680B .0435A .0680B .0480 -.0050 .0530 410 ---- .0870B .0570A .0870B .0625 -.0060 .0685 1 1 415 ---- .1100B .0730A .1095B .0810 -.0060 .0870 420 .1250 .1365B .0925A .0925A .1025 -.0065 1 .1090 425 ---- .1655B .1155A .1655B .1280 -.0065 .1345 11 11 430 ---- .1985B .1430A .1985B .1570 -.0060 .1630 7 7 435 ---- .2345B .1730A .2340B .1890 -.0060 .1950 440 ---- .2715B .2065A .2715B .2245 -.0050 .2295 445 ---- .2940B .2425A .2940B .2625 -.0040 .2665 450 ---- .3545B .2805A .3545B .3030 -.0025 .3055 455 ---- ---- ---- ---- .3450 -.0020 .3470 460 ---- .3935B ---- ---- .3890 -.0010 .3900 465 ---- ---- ---- ---- .4345 UNCH .4345 470 ---- .5370B .4525A .5370B .4805 +.0005 .4800 475 ---- ---- ---- ---- .5280 +.0010 .5270 480 ---- .6330B .5455A .6330B .5755 +.0015 .5740 485 ---- ---- ---- ---- .6235 +.0015 .6220 490 ---- .7245B .6410A .7240B .6725 +.0020 .6705 495 ---- ---- ---- ---- .7210 +.0020 .7190 500 ---- ---- .7385A .7385A .7705 +.0025 .7680 505 ---- ---- ---- ---- .8200 +.0025 .8175 510 ---- ---- ---- ---- .8695 +.0030 .8665 515 ---- ---- ---- ---- .9190 +.0025 .9165 520 ---- ---- ---- ---- .9685 +.0025 .9660 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 41 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0320 -.0025 1.0345 325 ---- ---- ---- ---- .9820 -.0030 .9850 330 ---- ---- ---- ---- .9320 -.0030 .9350 335 ---- ---- ---- ---- .8825 -.0025 .8850 340 ---- ---- ---- ---- .8325 -.0030 .8355 345 ---- ---- ---- ---- .7830 -.0030 .7860 350 ---- ---- ---- ---- .7335 -.0030 .7365 355 ---- ---- ---- ---- .6840 -.0030 .6870 360 ---- ---- .5755A .5755A .6345 -.0035 .6380 365 ---- ---- ---- ---- .5850 -.0040 .5890 370 ---- .5695B .4785A .4785A .5360 -.0045 .5405 375 ---- ---- ---- ---- .4875 -.0045 .4920 380 ---- .4725B .3845A .3845A .4395 -.0050 .4445 385 ---- ---- ---- ---- .3925 -.0050 .3975 390 ---- .3785B .2955A .2955A .3465 -.0055 .3520 395 ---- ---- .2550A .2550A .3020 -.0065 .3085 400 ---- .2900B .2160A .2160A .2595 -.0075 .2670 405 ---- .2485B .1810A .1810A .2200 -.0080 .2280 410 ---- .2105B .1495A .1495A .1840 -.0085 .1925 415 ---- .1755B .1205A .1205A .1510 -.0095 .1605 10 420 ---- .1445B .0975A .0975A .1225 -.0095 .1320 425 ---- .1175B .0770A .0770A .0975 -.0100 .1075 430 ---- .0945B .0605A .0605A .0765 -.0100 .0865 435 ---- .0745B .0470A .0470A .0595 -.0095 .0690 6 6 440 ---- .0585B .0365A .0365A .0460 -.0080 .0540 445 ---- .0455B .0280A .0280A .0355 -.0065 .0420 450 ---- .0350B .0215A .0215A .0270 -.0055 .0325 455 ---- .0270B .0165A .0165A .0205 -.0045 .0250 460 ---- .0205B .0130A .0130A .0160 -.0030 .0190 465 ---- .0155B .0100A .0100A .0120 -.0025 .0145 470 ---- .0115B .0080A .0080A .0095 -.0015 .0110 2 2 475 ---- ---- .0065A .0065A .0070 -.0015 .0085 480 ---- ---- .0055A .0055A .0055 -.0010 .0065 485 ---- ---- .0045A .0045A .0040 -.0010 .0050 490 ---- ---- .0035A .0035A .0035 -.0005 .0040 495 ---- ---- .0030A .0030A .0025 -.0010 .0035 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0030 -.0005 .0035 360 ---- ---- ---- ---- .0040 -.0005 .0045 365 ---- ---- ---- ---- .0045 -.0010 .0055 370 ---- ---- .0060A .0060A .0055 -.0010 .0065 375 ---- .0090B .0075A .0090B .0070 -.0015 .0085 380 ---- .0125B .0090A .0125B .0090 -.0020 .0110 385 ---- .0170B .0115A .0170B .0115 -.0025 .0140 390 ---- .0230B .0145A .0230B .0155 -.0030 .0185 395 ---- .0315B .0195A .0315B .0210 -.0035 .0245 400 ---- .0430B .0260A .0430B .0285 -.0045 .0330 405 ---- .0580B .0350A .0575B .0390 -.0050 .0440 410 ---- .0765B .0470A .0755B .0525 -.0060 .0585 415 ---- .0990B .0620A .0985B .0700 -.0060 .0760 420 ---- .1255B .0810A .1250B .0910 -.0070 .0980 425 ---- .1540B .1035A .1540B .1160 -.0070 .1230 430 ---- .1875B .1310A .1875B .1450 -.0070 .1520 5 5 435 .2260 .2260 .1615A .1615A .1780 -.0060 1 .1840 440 ---- .2630B .1955A .2630B .2140 -.0050 .2190 445 ---- .3010B .2315A .3000B .2535 -.0035 .2570 450 ---- .3480B .2710A .3480B .2950 -.0025 .2975 455 ---- .3440B ---- ---- .3385 -.0010 .3395 460 ---- ---- ---- ---- .3835 -.0005 .3840 465 ---- ---- ---- ---- .4300 +.0005 .4295 470 ---- .5340B .4475A .5340B .4770 +.0010 .4760 475 ---- ---- ---- ---- .5250 +.0020 .5230 480 ---- .6315B .5420A .6315B .5730 +.0020 .5710 485 ---- ---- ---- ---- .6220 +.0025 .6195 490 ---- ---- .6390A .6390A .6710 +.0025 .6685 495 ---- ---- ---- ---- .7200 +.0025 .7175 500 ---- ---- ---- ---- .7695 +.0025 .7670 505 ---- ---- ---- ---- .8190 +.0025 .8165 510 ---- ---- ---- ---- .8690 +.0030 .8660 515 ---- ---- ---- ---- .9185 +.0025 .9160 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 5 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.4820 -.0030 1.4850 280 ---- ---- ---- ---- 1.4320 -.0030 1.4350 285 ---- ---- ---- ---- 1.3820 -.0030 1.3850 290 ---- ---- ---- ---- 1.3320 -.0030 1.3350 295 ---- ---- ---- ---- 1.2820 -.0030 1.2850 300 ---- ---- ---- ---- 1.2320 -.0030 1.2350 305 ---- ---- ---- ---- 1.1820 -.0030 1.1850 310 ---- ---- ---- ---- 1.1320 -.0030 1.1350 315 ---- ---- ---- ---- 1.0820 -.0030 1.0850 320 ---- ---- ---- ---- 1.0320 -.0030 1.0350 325 ---- ---- ---- ---- .9820 -.0030 .9850 330 ---- ---- ---- ---- .9320 -.0030 .9350 335 ---- ---- ---- ---- .8820 -.0030 .8850 340 ---- ---- ---- ---- .8320 -.0030 .8350 345 ---- ---- ---- ---- .7820 -.0030 .7850 350 ---- ---- ---- ---- .7320 -.0030 .7350 355 ---- ---- ---- ---- .6820 -.0030 .6850 360 ---- ---- ---- ---- .6320 -.0030 .6350 365 ---- ---- ---- ---- .5820 -.0030 .5850 370 ---- ---- ---- ---- .5320 -.0030 .5350 375 ---- ---- ---- ---- .4820 -.0030 .4850 380 ---- ---- ---- ---- .4320 -.0030 .4350 13 385 ---- ---- ---- ---- .3820 -.0030 .3850 5 390 ---- ---- ---- ---- .3320 -.0030 .3350 395 ---- ---- ---- ---- .2820 -.0030 .2850 400 ---- ---- .1725A .1725A .2320 -.0035 .2355 405 ---- ---- ---- ---- .1820 -.0045 .1865 410 ---- ---- .0810A .0810A .1330 -.0060 .1390 415 ---- ---- .0450A .0450A .0865 -.0085 .0950 420 .0325 .0735B .0210A .0735B .0465 -.0120 13 .0585 4 425 .0115 .0380B .0080 .0285B .0190 -.0130 7 .0320 7 5 430 .0040 .0160B .0040 .0060A .0065 -.0095 4 .0160 14 200 435 ---- ---- .0020A .0020A .0020 -.0055 6 .0075 8 7 440 ---- ---- .0010A .0010A .0005 -.0030 1 .0035 11 10 445 ---- ---- .0010A .0010A .0005 -.0010 .0015 5 6 450 ---- ---- ---- ---- .0005 UNCH .0005 2 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 45 252 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 32 385 ---- ---- ---- ---- .0005 UNCH .0005 12 390 ---- ---- ---- ---- .0005 UNCH .0005 3 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 -.0005 .0010 3 405 ---- .0025B .0015A .0025B .0005 -.0015 1 .0020 5 4 410 ---- .0085B .0020A .0085B .0015 -.0030 1 .0045 1 13 415 .0220 .0225B .0035A .0035A .0050 -.0060 13 .0110 2 10 420 .0400 .0485B .0095A .0095A .0150 -.0090 37 .0240 15 43 425 .0765 .0865B .0240A .0865B .0375 -.0100 4 .0475 31 25 430 .1100 .1420 .0515A .0895B .0750 -.0065 21 .0815 13 13 435 ---- ---- ---- ---- .1205 -.0025 .1230 2 2 440 ---- .2010B .1370A .2010B .1690 UNCH .1690 445 ---- ---- ---- ---- .2190 +.0020 .2170 450 ---- ---- ---- ---- .2690 +.0030 .2660 455 ---- ---- ---- ---- .3190 +.0030 .3160 460 ---- ---- ---- ---- .3690 +.0030 .3660 465 ---- ---- ---- ---- .4190 +.0030 .4160 470 ---- ---- ---- ---- .4690 +.0030 .4660 475 ---- ---- ---- ---- .5190 +.0030 .5160 480 ---- ---- ---- ---- .5690 +.0030 .5660 485 ---- ---- ---- ---- .6190 +.0030 .6160 490 ---- ---- ---- ---- .6690 +.0030 .6660 495 ---- ---- ---- ---- .7190 +.0030 .7160 500 ---- ---- ---- ---- .7690 +.0030 .7660 505 ---- ---- ---- ---- .8190 +.0030 .8160 510 ---- ---- ---- ---- .8690 +.0030 .8660 515 ---- ---- ---- ---- .9190 +.0030 .9160 520 ---- ---- ---- ---- .9690 +.0030 .9660 525 ---- ---- ---- ---- 1.0190 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 69 206 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- .9820 ---- ---- 330 ---- ---- ---- ---- .9325 ---- ---- 335 ---- ---- ---- ---- .8830 ---- ---- 340 ---- ---- ---- ---- .8335 ---- ---- 345 ---- ---- ---- ---- .7840 ---- ---- 350 ---- ---- ---- .6760A .7345 ---- ---- 355 ---- ---- ---- ---- .6855 ---- ---- 360 ---- ---- ---- .5790A .6370 ---- ---- 365 ---- ---- ---- ---- .5880 ---- ---- 370 ---- ---- ---- .4835A .5400 ---- ---- 375 ---- ---- ---- .4875A .4925 ---- ---- 380 ---- ---- ---- .3925A .4455 ---- ---- 385 ---- ---- ---- .3990A .4000 ---- ---- 390 ---- ---- ---- .3075A .3555 ---- ---- 395 ---- ---- ---- .3180A .3135 ---- ---- 400 ---- ---- ---- .2315A .2735 ---- ---- 405 ---- ---- ---- .1980A .2360 ---- ---- 410 ---- ---- ---- .1675A .2015 ---- ---- 415 ---- ---- ---- .1410A .1705 ---- ---- 420 ---- ---- ---- .1170A .1425 ---- ---- 425 ---- ---- ---- .0970A .1180 ---- ---- 430 ---- ---- ---- .0795A .0970 ---- ---- 435 ---- ---- ---- .0650A .0790 ---- ---- 440 ---- ---- ---- .0525A .0640 ---- ---- 445 ---- ---- ---- .0425A .0515 ---- ---- 450 ---- ---- ---- .0340A .0415 ---- ---- 455 ---- ---- ---- .0275A .0335 ---- ---- 460 ---- ---- ---- .0220A .0265 ---- ---- 465 ---- ---- ---- .0175A .0215 ---- ---- 470 ---- ---- ---- .0140A .0170 ---- ---- 475 ---- ---- ---- .0115A .0135 ---- ---- 480 ---- ---- ---- .0095A .0110 ---- ---- 485 ---- ---- ---- .0075A .0085 ---- ---- 490 ---- ---- ---- .0065A .0070 ---- ---- 495 ---- ---- ---- .0055A .0055 ---- ---- 500 ---- ---- ---- .0050A .0045 ---- ---- 505 ---- ---- ---- .0045A .0035 ---- ---- 510 ---- ---- ---- .0040A .0025 ---- ---- 515 ---- ---- ---- .0035A .0020 ---- ---- 520 ---- ---- ---- .0030A .0015 ---- ---- 525 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- .0040A .0020 ---- ---- 330 ---- ---- ---- .0045A .0020 ---- ---- 335 ---- ---- ---- .0050A .0025 ---- ---- 340 ---- ---- ---- .0050A .0030 ---- ---- 345 ---- ---- ---- .0055A .0040 ---- ---- 350 ---- ---- ---- .0060A .0045 ---- ---- 355 ---- ---- ---- .0070A .0055 ---- ---- 360 ---- ---- ---- .0075A .0065 ---- ---- 365 ---- ---- ---- .0090A .0080 ---- ---- 370 ---- ---- ---- .0105A .0095 ---- ---- 375 ---- ---- ---- .0125A .0120 ---- ---- 380 ---- ---- ---- .0155A .0150 ---- ---- 385 ---- ---- ---- .0195A .0195 ---- ---- 390 ---- ---- ---- .0245A .0250 ---- ---- 395 ---- ---- ---- .0310A .0325 ---- ---- 400 ---- ---- ---- .0400A .0425 ---- ---- 405 ---- ---- ---- .0510A .0550 ---- ---- 410 ---- ---- ---- .0645A .0705 ---- ---- 415 ---- ---- ---- .0815A .0890 ---- ---- 420 ---- ---- ---- .1015A .1110 ---- ---- 425 ---- ---- ---- .1245A .1365 ---- ---- 430 ---- ---- ---- .1510A .1650 ---- ---- 435 ---- ---- ---- .1810A .1970 ---- ---- 440 ---- ---- ---- .2140A .2320 ---- ---- 445 ---- ---- ---- .2495A .2695 ---- ---- 450 ---- ---- ---- .2875A .3090 ---- ---- 455 ---- ---- ---- .4065A .3510 ---- ---- 460 ---- ---- ---- .4495A .3945 ---- ---- 465 ---- ---- ---- .4930A .4390 ---- ---- 470 ---- ---- ---- .4565A .4845 ---- ---- 475 ---- ---- ---- .5845A .5310 ---- ---- 480 ---- ---- ---- .5480A .5780 ---- ---- 485 ---- ---- ---- .6790A .6255 ---- ---- 490 ---- ---- ---- .6430A .6740 ---- ---- 495 ---- ---- ---- .7755A .7225 ---- ---- 500 ---- ---- ---- .7400A .7715 ---- ---- 505 ---- ---- ---- ---- .8205 ---- ---- 510 ---- ---- ---- ---- .8700 ---- ---- 515 ---- ---- ---- ---- .9195 ---- ---- 520 ---- ---- ---- ---- .9690 ---- ---- 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9315 -.0030 .9345 335 ---- ---- ---- ---- .8815 -.0030 .8845 340 ---- ---- ---- ---- .8315 -.0030 .8345 345 ---- ---- ---- ---- .7815 -.0030 .7845 350 ---- ---- ---- ---- .7315 -.0030 .7345 355 ---- ---- ---- ---- .6815 -.0030 .6845 360 ---- ---- ---- ---- .6315 -.0030 .6345 365 ---- ---- ---- ---- .5815 -.0030 .5845 370 ---- ---- ---- ---- .5320 -.0030 .5350 375 ---- ---- ---- ---- .4820 -.0035 .4855 380 ---- ---- .3735A .3735A .4325 -.0035 .4360 385 ---- ---- ---- ---- .3830 -.0040 .3870 20 390 ---- .3680B .2765A .2765A .3345 -.0040 .3385 5 395 ---- ---- ---- ---- .2860 -.0045 .2905 6 400 ---- .2710B .1860A .1860A .2385 -.0060 .2445 405 ---- ---- .1465A .1465A .1930 -.0070 .2000 410 ---- .1760B .1095A .1095A .1505 -.0085 .1590 10 415 ---- .1400B .0790A .0790A .1125 -.0100 .1225 420 ---- .1045B .0550A .0550A .0805 -.0110 .0915 425 ---- .0750B .0370A .0370A .0555 -.0105 .0660 430 .0250 .0515B .0245A .0515B .0365 -.0100 2 .0465 435 ---- .0350B .0160A .0160A .0235 -.0080 .0315 11 11 440 ---- .0230B .0105A .0105A .0150 -.0060 4 .0210 3 3 445 ---- .0150B .0070A .0070A .0095 -.0040 .0135 3 3 450 ---- .0095B .0045A .0045A .0060 -.0030 .0090 455 ---- ---- .0035A .0035A .0040 -.0015 .0055 460 ---- ---- .0025A .0025A .0025 -.0010 .0035 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 17 58 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 UNCH .0005 375 ---- ---- ---- ---- .0010 UNCH .0010 380 ---- ---- ---- ---- .0015 -.0005 .0020 9 385 ---- .0030B ---- .0030B .0020 -.0005 .0025 390 ---- .0050B .0035A .0050B .0030 -.0010 .0040 2 395 ---- .0085B .0050A .0085B .0045 -.0020 .0065 400 ---- .0145B .0070A .0140B .0075 -.0025 .0100 1 405 ---- .0235B .0105A .0235B .0120 -.0040 .0160 4 5 410 .0330 .0380B .0160A .0160A .0195 -.0050 1 .0245 2 2 415 ---- .0575B .0255A .0575B .0315 -.0065 .0380 420 ---- .0820B .0405A .0820B .0490 -.0080 .0570 15 25 425 ---- .1140B .0620A .1140B .0740 -.0075 .0815 10 10 430 .1200 .1520B .0885A .1285B .1050 -.0065 1 .1115 3 3 435 .1835 .1930B .1215A .1215A .1420 -.0050 1 .1470 440 ---- .2380B .1595A .2380B .1835 -.0030 .1865 445 ---- ---- .2005A .2005A .2280 -.0010 .2290 450 ---- .3320B .2450A .3320B .2745 +.0005 .2740 455 ---- ---- ---- ---- .3220 +.0010 .3210 460 ---- ---- ---- ---- .3710 +.0025 .3685 465 ---- ---- ---- ---- .4200 +.0025 .4175 470 ---- ---- ---- ---- .4695 +.0030 .4665 475 ---- ---- ---- ---- .5190 +.0030 .5160 480 ---- ---- ---- ---- .5685 +.0030 .5655 485 ---- ---- ---- ---- .6185 +.0030 .6155 490 ---- ---- ---- ---- .6685 +.0030 .6655 495 ---- ---- ---- ---- .7185 +.0030 .7155 500 ---- ---- ---- ---- .7685 +.0030 .7655 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 34 57 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0820 -.0025 1.0845 320 ---- ---- ---- ---- 1.0320 -.0025 1.0345 325 ---- ---- ---- ---- .9820 -.0025 .9845 330 ---- ---- ---- ---- .9320 -.0025 .9345 335 ---- ---- ---- ---- .8820 -.0025 .8845 340 ---- ---- ---- ---- .8320 -.0030 .8350 345 ---- ---- ---- ---- .7820 -.0030 .7850 350 ---- ---- ---- ---- .7320 -.0030 .7350 355 ---- ---- ---- ---- .6820 -.0030 .6850 360 ---- ---- ---- ---- .6320 -.0030 .6350 365 ---- ---- ---- ---- .5820 -.0030 .5850 370 ---- ---- ---- ---- .5320 -.0030 .5350 375 ---- ---- ---- ---- .4820 -.0030 .4850 380 ---- ---- ---- ---- .4320 -.0030 .4350 385 ---- ---- ---- ---- .3820 -.0030 .3850 5 390 ---- ---- ---- ---- .3320 -.0030 .3350 2 395 ---- ---- ---- ---- .2825 -.0030 .2855 10 400 ---- .2420B .1750A .1750A .2330 -.0035 .2365 10 405 ---- ---- .1705A .1705A .1840 -.0050 .1890 5 410 ---- ---- .0880A .0880A .1365 -.0070 .1435 415 ---- .1095B .0545A .0545A .0930 -.0095 .1025 420 .0340 .0815B .0305A .0305A .0560 -.0125 7 .0685 425 .0180 .0490B .0165A .0490B .0300 -.0120 1 .0420 1 430 .0150 .0270B .0085A .0245B .0145 -.0095 2 .0240 435 ---- .0135B .0040A .0040A .0065 -.0065 .0130 1 1 440 ---- ---- .0020A .0020A .0030 -.0035 .0065 2 2 445 ---- ---- .0015A .0015A .0010 -.0020 .0030 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 36 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 .0015 .0015 .0015 .0015 .0005 UNCH 20 .0005 21 390 .0020 .0020 .0020 .0020 .0005 UNCH 20 .0005 20 395 ---- .0015B ---- .0015B .0010 UNCH .0010 1 400 ---- .0030B ---- .0030B .0015 -.0010 .0025 3 405 ---- .0075B .0030A .0075B .0025 -.0020 .0045 1 410 .0150 .0165B .0045A .0045A .0050 -.0045 1 .0095 415 ---- .0335B .0085A .0335B .0115 -.0070 .0185 7 9 420 ---- .0580B .0180A .0580B .0245 -.0095 .0340 425 ---- .0935B .0350A .0935B .0485 -.0090 .0575 430 ---- .1360B .0625A .1360B .0830 -.0065 .0895 435 ---- .1315B .1000A .1000A .1250 -.0035 .1285 440 ---- .2305B .1415A .2305B .1710 -.0010 .1720 445 ---- ---- ---- ---- .2195 +.0010 .2185 450 ---- ---- .2365A .2365A .2690 +.0020 .2670 455 ---- ---- ---- ---- .3190 +.0030 .3160 460 ---- ---- ---- ---- .3690 +.0030 .3660 465 ---- ---- ---- ---- .4190 +.0030 .4160 470 ---- ---- ---- ---- .4690 +.0030 .4660 475 ---- ---- ---- ---- .5190 +.0030 .5160 480 ---- ---- ---- ---- .5690 +.0030 .5660 485 ---- ---- ---- ---- .6190 +.0030 .6160 490 ---- ---- ---- ---- .6690 +.0030 .6660 495 ---- ---- ---- ---- .7190 +.0030 .7160 500 ---- ---- ---- ---- .7690 +.0030 .7660 505 ---- ---- ---- ---- .8190 +.0030 .8160 510 ---- ---- ---- ---- .8690 +.0030 .8660 515 ---- ---- ---- ---- .9190 +.0035 .9155 520 ---- ---- ---- ---- .9690 +.0035 .9655 525 ---- ---- ---- ---- 1.0190 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 7 199 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9315 -.0030 .9345 335 ---- ---- ---- ---- .8815 -.0030 .8845 340 ---- ---- ---- ---- .8315 -.0030 .8345 345 ---- ---- ---- ---- .7815 -.0030 .7845 350 ---- ---- ---- ---- .7315 -.0030 .7345 355 ---- ---- ---- ---- .6820 -.0025 .6845 360 ---- ---- ---- ---- .6320 -.0025 .6345 365 ---- ---- ---- ---- .5820 -.0030 .5850 370 ---- ---- ---- ---- .5320 -.0030 .5350 375 ---- ---- ---- ---- .4820 -.0030 .4850 380 ---- ---- ---- ---- .4320 -.0030 .4350 385 ---- ---- ---- ---- .3825 -.0030 .3855 390 ---- ---- .2740A .2740A .3330 -.0035 .3365 395 ---- ---- ---- ---- .2835 -.0045 .2880 400 ---- .2680B .1800A .1800A .2350 -.0055 .2405 405 ---- ---- .1375A .1375A .1880 -.0065 .1945 410 ---- ---- .0995A .0995A .1435 -.0080 .1515 415 ---- .1315B .0680A .0680A .1035 -.0095 .1130 420 ---- .0945B .0440A .0440A .0705 -.0105 .0810 425 .0335 .0635B .0270A .0270A .0450 -.0105 5 .0555 430 .0305 .0410B .0165A .0340B .0275 -.0085 2 .0360 435 ---- .0255B .0100A .0100A .0160 -.0065 .0225 10 440 ---- .0150B .0060A .0060A .0090 -.0050 .0140 445 ---- ---- .0040A .0040A .0050 -.0035 .0085 450 ---- ---- .0025A .0025A .0030 -.0025 .0055 455 ---- ---- .0020A .0020A .0015 -.0020 .0035 460 ---- ---- .0015A .0015A .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 525 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 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 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- ---- ---- ---- .0010 -.0005 .0015 390 ---- .0025B ---- .0025B .0015 -.0005 .0020 395 ---- .0045B .0030A .0045B .0025 -.0010 .0035 400 ---- .0085B .0040A .0085B .0040 -.0020 .0060 405 ---- .0155B .0065A .0155B .0065 -.0035 .0100 410 ---- .0280B .0100A .0280B .0120 -.0050 .0170 415 ---- .0460B .0175A .0460B .0220 -.0065 .0285 2 420 ---- .0710B .0300A .0710B .0390 -.0075 .0465 1 1 425 ---- .1045B .0500A .1040B .0635 -.0075 .0710 430 ---- .1440B .0770A .1440B .0960 -.0055 .1015 435 ---- .1750B .1110A .1750B .1345 -.0035 .1380 440 ---- .2335B .1505A .2335B .1775 -.0020 .1795 445 ---- ---- ---- ---- .2235 -.0005 .2240 450 ---- .3235B .2400A .3235B .2710 +.0005 .2705 455 ---- ---- ---- ---- .3200 +.0015 .3185 460 ---- ---- ---- ---- .3690 +.0015 .3675 465 ---- ---- ---- ---- .4190 +.0025 .4165 470 ---- ---- ---- ---- .4690 +.0030 .4660 475 ---- ---- ---- ---- .5190 +.0030 .5160 480 ---- ---- ---- ---- .5690 +.0030 .5660 485 ---- ---- ---- ---- .6190 +.0030 .6160 490 ---- ---- ---- ---- .6690 +.0035 .6655 495 ---- ---- ---- ---- .7190 +.0035 .7155 500 ---- ---- ---- ---- .7685 +.0030 .7655 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 325 ---- ---- ---- ---- .9815 -.0030 .9845 330 ---- ---- ---- ---- .9315 -.0030 .9345 335 ---- ---- ---- ---- .8815 -.0030 .8845 340 ---- ---- ---- ---- .8315 -.0030 .8345 345 ---- ---- ---- ---- .7815 -.0030 .7845 350 ---- ---- ---- ---- .7315 -.0030 .7345 355 ---- ---- ---- ---- .6815 -.0030 .6845 360 ---- ---- ---- ---- .6315 -.0030 .6345 365 ---- ---- ---- ---- .5815 -.0035 .5850 370 ---- ---- ---- ---- .5320 -.0030 .5350 375 ---- ---- ---- ---- .4820 -.0040 .4860 10 380 ---- ---- .3745A .3745A .4330 -.0035 .4365 11 385 ---- ---- ---- ---- .3835 -.0045 .3880 7 390 ---- .3685B .2785A .2785A .3350 -.0050 .3400 5 395 ---- ---- .2735A .2735A .2875 -.0055 .2930 400 ---- .2725B .1895A .1895A .2405 -.0065 .2470 11 405 ---- ---- .1500A .1500A .1960 -.0075 .2035 410 ---- .1840B .1150A .1150A .1550 -.0085 .1635 10 415 ---- .1450B .0850A .0850A .1185 -.0095 .1280 420 ---- .1110B .0610A .0610A .0875 -.0100 .0975 20 425 ---- .0815B .0425A .0425A .0620 -.0105 .0725 430 ---- .0585B .0295A .0295A .0430 -.0095 .0525 435 ---- .0410B .0200A .0200A .0285 -.0085 .0370 440 ---- .0280B .0135A .0135A .0190 -.0065 .0255 445 ---- .0185B .0090A .0090A .0125 -.0050 .0175 450 ---- .0125B .0060A .0060A .0080 -.0040 .0120 455 ---- ---- .0045A .0045A .0055 -.0025 .0080 460 ---- ---- .0030A .0030A .0035 -.0020 .0055 465 ---- ---- .0025A .0025A .0025 -.0010 .0035 470 ---- ---- .0020A .0020A .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 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 525 ---- ---- ---- .0015A .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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0010 -.0005 .0015 380 ---- ---- ---- ---- .0015 -.0010 .0025 21 385 ---- ---- .0035A .0035A .0025 -.0015 .0040 41 390 ---- .0070B .0045A .0070B .0040 -.0020 .0060 395 ---- .0110B .0060A .0110B .0060 -.0025 .0085 10 400 ---- .0175B .0090A .0175B .0095 -.0035 .0130 405 ---- .0285B .0130A .0285B .0150 -.0045 .0195 410 ---- .0435B .0200A .0435B .0235 -.0055 .0290 415 ---- .0645B .0310A .0645B .0370 -.0065 .0435 1 420 ---- .0895B .0465A .0895B .0560 -.0070 .0630 1 11 425 ---- .1200B .0680A .1200B .0805 -.0075 .0880 430 ---- .1565B .0945A .1565B .1115 -.0065 .1180 435 ---- .1970B .1270A .1970B .1470 -.0050 .1520 440 ---- .2405B .1640A .2405B .1875 -.0035 .1910 445 ---- ---- .2045A .2045A .2305 -.0020 .2325 450 ---- .3335B .2480A .3335B .2765 -.0005 .2770 455 ---- ---- ---- ---- .3235 +.0005 .3230 460 ---- ---- ---- ---- .3720 +.0015 .3705 465 ---- ---- ---- ---- .4205 +.0015 .4190 470 ---- ---- .4375A .4375A .4700 +.0025 .4675 475 ---- ---- ---- ---- .5195 +.0025 .5170 480 ---- ---- ---- ---- .5690 +.0030 .5660 485 ---- ---- ---- ---- .6190 +.0030 .6160 490 ---- ---- ---- ---- .6685 +.0030 .6655 495 ---- ---- ---- ---- .7185 +.0030 .7155 500 ---- ---- ---- ---- .7685 +.0030 .7655 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 84 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9815 -.0030 3.9845 050 ---- ---- ---- ---- 3.7315 -.0030 3.7345 075 ---- ---- ---- ---- 3.4815 -.0030 3.4845 100 ---- ---- ---- ---- 3.2315 -.0030 3.2345 125 ---- ---- ---- ---- 2.9815 -.0030 2.9845 150 ---- ---- ---- ---- 2.7315 -.0030 2.7345 175 ---- ---- ---- ---- 2.4815 -.0030 2.4845 200 ---- ---- ---- ---- 2.2315 -.0030 2.2345 220 ---- ---- ---- ---- 2.0315 -.0030 2.0345 225 ---- ---- ---- ---- 1.9815 -.0030 1.9845 230 ---- ---- ---- ---- 1.9315 -.0030 1.9345 235 ---- ---- ---- ---- 1.8815 -.0030 1.8845 240 ---- ---- ---- ---- 1.8315 -.0030 1.8345 245 ---- ---- ---- ---- 1.7815 -.0030 1.7845 250 ---- ---- ---- ---- 1.7315 -.0030 1.7345 255 ---- ---- ---- ---- 1.6815 -.0030 1.6845 260 ---- ---- ---- ---- 1.6315 -.0030 1.6345 265 ---- ---- ---- ---- 1.5815 -.0030 1.5845 270 ---- ---- ---- ---- 1.5315 -.0030 1.5345 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0030 1.3345 295 ---- ---- ---- ---- 1.2815 -.0030 1.2845 300 ---- ---- ---- ---- 1.2315 -.0030 1.2345 305 ---- ---- ---- ---- 1.1815 -.0030 1.1845 310 ---- ---- ---- ---- 1.1315 -.0030 1.1345 1 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 316 ---- ---- ---- ---- 1.0715 -.0030 1.0745 317 ---- ---- ---- ---- 1.0615 -.0030 1.0645 318 ---- ---- ---- ---- 1.0515 -.0030 1.0545 319 ---- ---- ---- ---- 1.0415 -.0030 1.0445 320 ---- ---- ---- ---- 1.0315 -.0030 1.0345 321 ---- ---- ---- ---- 1.0215 -.0030 1.0245 322 ---- ---- ---- ---- 1.0115 -.0030 1.0145 323 ---- ---- ---- ---- 1.0015 -.0030 1.0045 324 ---- ---- ---- ---- .9915 -.0030 .9945 325 ---- ---- ---- ---- .9815 -.0030 .9845 326 ---- ---- ---- ---- .9715 -.0030 .9745 327 ---- ---- ---- ---- .9615 -.0030 .9645 328 ---- ---- ---- ---- .9515 -.0030 .9545 329 ---- ---- ---- ---- .9415 -.0030 .9445 330 ---- ---- ---- ---- .9315 -.0035 .9350 331 ---- ---- ---- ---- .9215 -.0035 .9250 332 ---- ---- ---- ---- .9115 -.0035 .9150 333 ---- ---- ---- ---- .9015 -.0035 .9050 334 ---- ---- ---- ---- .8915 -.0035 .8950 335 ---- ---- ---- ---- .8815 -.0035 .8850 10 336 ---- ---- ---- ---- .8715 -.0035 .8750 337 ---- ---- ---- ---- .8615 -.0035 .8650 338 ---- ---- ---- ---- .8515 -.0035 .8550 339 ---- ---- ---- ---- .8415 -.0035 .8450 340 ---- ---- ---- ---- .8315 -.0035 .8350 18 341 ---- ---- ---- ---- .8215 -.0035 .8250 8 342 ---- ---- ---- ---- .8115 -.0035 .8150 343 ---- ---- ---- ---- .8015 -.0035 .8050 344 ---- ---- ---- ---- .7915 -.0035 .7950 1 345 ---- ---- ---- ---- .7815 -.0035 .7850 12 346 ---- ---- ---- ---- .7715 -.0035 .7750 23 347 ---- ---- ---- ---- .7615 -.0035 .7650 348 ---- ---- ---- ---- .7515 -.0035 .7550 9 349 ---- ---- ---- ---- .7415 -.0035 .7450 8 350 ---- ---- ---- ---- .7315 -.0035 .7350 7 351 ---- ---- ---- ---- .7215 -.0035 .7250 352 ---- ---- ---- ---- .7115 -.0035 .7150 353 ---- ---- ---- ---- .7015 -.0035 .7050 354 ---- ---- ---- ---- .6915 -.0035 .6950 355 ---- ---- ---- ---- .6815 -.0035 .6850 1 356 ---- ---- ---- ---- .6715 -.0035 .6750 357 ---- ---- ---- ---- .6615 -.0035 .6650 358 ---- ---- ---- ---- .6515 -.0040 .6555 359 ---- ---- ---- ---- .6415 -.0040 .6455 360 ---- ---- ---- ---- .6315 -.0040 .6355 4 361 ---- ---- ---- ---- .6215 -.0040 .6255 362 ---- ---- ---- ---- .6120 -.0035 .6155 363 ---- ---- ---- ---- .6020 -.0035 .6055 10 364 ---- ---- ---- ---- .5920 -.0035 .5955 14 365 ---- ---- ---- ---- .5820 -.0035 .5855 245 366 ---- ---- ---- ---- .5720 -.0035 .5755 367 ---- ---- ---- ---- .5620 -.0035 .5655 368 ---- ---- ---- ---- .5520 -.0035 .5555 17 369 ---- ---- ---- ---- .5420 -.0035 .5455 10 370 ---- ---- ---- ---- .5320 -.0035 .5355 50 371 ---- ---- ---- ---- .5220 -.0035 .5255 10 372 ---- ---- ---- ---- .5120 -.0035 .5155 11 373 ---- ---- ---- ---- .5020 -.0035 .5055 374 ---- ---- ---- ---- .4920 -.0035 .4955 375 ---- ---- ---- ---- .4820 -.0035 .4855 83 376 ---- ---- ---- ---- .4720 -.0035 .4755 36 377 ---- ---- ---- ---- .4620 -.0040 .4660 10 378 ---- ---- ---- ---- .4525 -.0035 .4560 37 379 ---- ---- ---- ---- .4425 -.0035 .4460 24 380 ---- ---- ---- ---- .4325 -.0035 .4360 426 381 ---- ---- ---- ---- .4225 -.0035 .4260 79 382 ---- ---- ---- ---- .4125 -.0035 .4160 92 383 ---- ---- ---- ---- .4030 -.0030 .4060 125 384 ---- ---- ---- ---- .3930 -.0035 .3965 37 385 ---- ---- ---- ---- .3830 -.0035 .3865 193 386 ---- ---- ---- ---- .3730 -.0040 .3770 12 387 ---- ---- ---- ---- .3635 -.0035 .3670 37 388 ---- ---- ---- ---- .3535 -.0035 .3570 63 389 ---- ---- ---- ---- .3435 -.0040 .3475 21 390 ---- .3555B .2750A .2750A .3335 -.0040 .3375 735 391 ---- ---- ---- ---- .3240 -.0040 .3280 61 392 ---- ---- ---- ---- .3140 -.0045 .3185 39 393 ---- ---- ---- ---- .3040 -.0045 .3085 34 394 ---- ---- ---- ---- .2945 -.0045 .2990 25 395 ---- ---- ---- ---- .2845 -.0050 .2895 100 396 ---- ---- ---- ---- .2750 -.0050 .2800 31 397 ---- ---- ---- ---- .2655 -.0050 .2705 94 398 ---- ---- ---- ---- .2560 -.0050 .2610 23 93 399 ---- ---- ---- ---- .2465 -.0050 .2515 41 400 ---- .2695B .1825A .1825A .2370 -.0055 .2425 42 844 401 ---- ---- ---- ---- .2275 -.0055 .2330 26 402 ---- ---- .1665A .1665A .2180 -.0060 .2240 138 403 ---- ---- .1580A .1580A .2090 -.0060 .2150 97 404 ---- ---- .1495A .1495A .1995 -.0065 .2060 169 405 ---- ---- .1415A .1415A .1905 -.0070 .1975 310 406 ---- ---- .1340A .1340A .1815 -.0070 .1885 157 407 ---- ---- .1255A .1255A .1725 -.0075 .1800 83 408 ---- ---- .1180A .1180A .1640 -.0075 .1715 287 409 ---- .1690B .1110A .1110A .1555 -.0080 .1635 65 410 ---- .1610B .1040A .1040A .1470 -.0085 .1555 22 313 411 ---- .1625B .0975A .0975A .1390 -.0085 .1475 11 412 ---- .1595B .0910A .0910A .1310 -.0090 .1400 413 ---- .1515B .0845A .0845A .1230 -.0095 .1325 414 ---- .1435B .0785A .0785A .1155 -.0095 .1250 1 415 .0965 .1355B .0730A .0730A .1080 -.0100 7 .1180 1 310 416 ---- .1280B .0675A .0675A .1010 -.0100 6 .1110 200 417 ---- .1205B .0625A .0625A .0940 -.0105 .1045 32 418 ---- .1135B .0575A .0575A .0875 -.0105 6 .0980 84 419 ---- .1060B .0530A .0530A .0815 -.0105 .0920 18 420 .0670 .0995B .0490A .0995B .0755 -.0105 14 .0860 59 743 421 .0565 .0930B .0450A .0535A .0695 -.0110 7 .0805 17 10 422 .0525 .0865B .0410A .0490A .0640 -.0110 16 .0750 51 51 423 ---- .0805B .0375A .0375A .0590 -.0110 120 .0700 13 424 ---- .0750B .0345A .0345A .0540 -.0110 .0650 19 425 .0550 .0695B .0315A .0610A .0495 -.0110 57 .0605 490 2071 426 ---- .0645B .0285A .0285A .0450 -.0110 .0560 5 427 ---- .0595B .0265A .0265A .0410 -.0110 .0520 30 11 428 ---- .0550B .0240A .0240A .0375 -.0105 .0480 15 429 ---- .0505B .0220A .0220A .0340 -.0105 .0445 10 430 .0305 .0460B .0195A .0460B .0310 -.0100 18 .0410 70 825 431 ---- .0425B .0180A .0180A .0285 -.0090 .0375 1 1 432 ---- .0390B .0165A .0165A .0260 -.0085 .0345 1 11 433 ---- .0355B .0150A .0150A .0235 -.0085 .0320 434 ---- .0325B .0135A .0135A .0215 -.0075 .0290 1 1 435 .0200 .0295B .0125A .0245B .0195 -.0070 54 .0265 345 201 436 ---- .0270B .0115A .0115A .0180 -.0065 .0245 437 .0145 .0250B .0105A .0200B .0165 -.0060 10 .0225 13 14 438 ---- .0225B .0095A .0095A .0150 -.0055 .0205 17 11 439 ---- .0205B .0085A .0085A .0135 -.0050 .0185 7 7 440 ---- .0190B .0075A .0075A .0120 -.0050 .0170 125 125 441 ---- .0175B .0070A .0070A .0110 -.0045 .0155 10 10 442 ---- .0155B .0065A .0065A .0100 -.0040 .0140 443 ---- ---- ---- .0060A .0090 ---- ---- 445 ---- .0115B .0050A .0050A .0070 -.0035 .0105 210 28 450 ---- .0070B .0030A .0030A .0040 -.0025 .0065 68 534 455 ---- .0040B .0025A .0025A .0020 -.0015 .0035 2 39 460 ---- ---- .0015A .0015A .0010 -.0010 6 .0020 30 465 ---- ---- ---- ---- .0005 -.0005 .0010 13 470 ---- ---- ---- ---- .0005 UNCH .0005 1 11 475 ---- ---- ---- ---- .0005 UNCH .0005 1 35 480 ---- ---- ---- ---- .0005 UNCH .0005 2 3 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 4 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9815 -.0030 3.9845 050 ---- ---- ---- ---- 3.7315 -.0030 3.7345 075 ---- ---- ---- ---- 3.4815 -.0030 3.4845 100 ---- ---- ---- ---- 3.2315 -.0030 3.2345 125 ---- ---- ---- ---- 2.9815 -.0030 2.9845 150 ---- ---- ---- ---- 2.7315 -.0030 2.7345 175 ---- ---- ---- ---- 2.4815 -.0030 2.4845 5 200 ---- ---- ---- ---- 2.2315 -.0030 2.2345 1 220 ---- ---- ---- ---- 2.0315 -.0030 2.0345 225 ---- ---- ---- ---- 1.9815 -.0030 1.9845 230 ---- ---- ---- ---- 1.9315 -.0030 1.9345 235 ---- ---- ---- ---- 1.8815 -.0030 1.8845 240 ---- ---- ---- ---- 1.8315 -.0030 1.8345 245 ---- ---- ---- ---- 1.7815 -.0030 1.7845 250 ---- ---- ---- ---- 1.7315 -.0030 1.7345 255 ---- ---- ---- ---- 1.6815 -.0030 1.6845 260 ---- ---- ---- ---- 1.6315 -.0030 1.6345 265 ---- ---- ---- ---- 1.5815 -.0030 1.5845 270 ---- ---- ---- ---- 1.5315 -.0030 1.5345 2 275 ---- ---- ---- ---- 1.4815 -.0030 1.4845 280 ---- ---- ---- ---- 1.4315 -.0030 1.4345 285 ---- ---- ---- ---- 1.3815 -.0030 1.3845 290 ---- ---- ---- ---- 1.3315 -.0035 1.3350 295 ---- ---- ---- ---- 1.2820 -.0030 1.2850 300 ---- ---- ---- ---- 1.2320 -.0030 1.2350 305 ---- ---- ---- ---- 1.1820 -.0035 1.1855 310 ---- ---- ---- ---- 1.1325 -.0030 1.1355 315 ---- ---- ---- ---- 1.0825 -.0035 1.0860 320 ---- ---- ---- ---- 1.0330 -.0035 1.0365 4 325 ---- ---- ---- ---- .9830 -.0040 .9870 330 ---- ---- ---- ---- .9335 -.0040 .9375 335 ---- ---- ---- ---- .8840 -.0040 .8880 11 340 ---- ---- .7760A .7760A .8350 -.0040 .8390 76 341 ---- ---- ---- ---- .8250 -.0040 .8290 342 ---- ---- ---- ---- .8155 -.0040 .8195 343 ---- ---- ---- ---- .8055 -.0040 .8095 344 ---- ---- ---- ---- .7955 -.0045 .8000 345 ---- ---- ---- ---- .7860 -.0040 .7900 24 346 ---- ---- ---- ---- .7760 -.0040 .7800 347 ---- ---- ---- ---- .7665 -.0040 .7705 348 ---- ---- ---- ---- .7565 -.0040 .7605 349 ---- ---- ---- ---- .7465 -.0045 .7510 350 ---- .7705B .6785A .6785A .7370 -.0040 .7410 62 351 ---- ---- ---- ---- .7270 -.0045 .7315 352 ---- ---- ---- ---- .7175 -.0040 .7215 353 ---- ---- ---- ---- .7075 -.0045 .7120 354 ---- ---- ---- ---- .6975 -.0045 .7020 1 355 ---- ---- ---- ---- .6880 -.0045 .6925 356 ---- ---- ---- ---- .6780 -.0045 .6825 20 357 ---- ---- ---- ---- .6685 -.0045 .6730 46 358 ---- ---- ---- ---- .6590 -.0045 .6635 359 ---- ---- ---- ---- .6490 -.0045 .6535 360 ---- .6735B .5825A .5825A .6395 -.0045 .6440 48 361 ---- ---- ---- ---- .6300 -.0045 .6345 362 ---- ---- ---- ---- .6200 -.0050 .6250 363 ---- ---- ---- ---- .6105 -.0050 .6155 364 ---- ---- ---- ---- .6010 -.0050 .6060 1 365 ---- ---- ---- ---- .5915 -.0050 .5965 330 366 ---- ---- ---- ---- .5820 -.0050 .5870 367 ---- ---- ---- ---- .5725 -.0050 .5775 75 368 ---- ---- ---- ---- .5630 -.0050 .5680 369 ---- ---- ---- ---- .5540 -.0050 .5590 370 ---- .5775B .4895A .4895A .5445 -.0050 .5495 297 907 371 ---- ---- ---- ---- .5350 -.0055 .5405 372 ---- ---- ---- ---- .5260 -.0050 .5310 10 373 ---- ---- ---- ---- .5165 -.0055 .5220 26 374 ---- ---- ---- ---- .5075 -.0055 .5130 375 ---- ---- ---- ---- .4985 -.0050 .5035 1225 376 ---- ---- ---- ---- .4890 -.0055 .4945 377 ---- ---- ---- ---- .4800 -.0055 .4855 4 378 ---- ---- ---- ---- .4710 -.0055 .4765 22 379 ---- ---- ---- ---- .4620 -.0055 .4675 10 380 ---- .4850B .4015A .4015A .4530 -.0055 .4585 253 381 ---- ---- ---- ---- .4440 -.0055 .4495 35 382 ---- ---- ---- ---- .4350 -.0055 .4405 53 383 ---- ---- ---- ---- .4260 -.0060 .4320 15 384 ---- ---- ---- ---- .4175 -.0055 .4230 5 385 ---- ---- .3590A .3590A .4085 -.0060 .4145 607 386 ---- ---- .3510A .3510A .4000 -.0060 .4060 78 387 ---- ---- .3430A .3430A .3915 -.0060 .3975 13 388 ---- ---- .3350A .3350A .3830 -.0060 .3890 46 389 ---- ---- .3275A .3275A .3745 -.0060 .3805 390 ---- .3970B .3195A .3195A .3660 -.0065 .3725 40 2341 391 ---- .3730B .3120A .3120A .3580 -.0065 .3645 15 392 ---- .3735B .3040A .3040A .3495 -.0065 .3560 8 393 ---- .3680B .2970A .2970A .3415 -.0065 .3480 8 394 ---- .3630B .2895A .2895A .3335 -.0065 .3400 12 395 ---- .3555B .2815A .2815A .3255 -.0070 .3325 341 396 ---- .3475B .2745A .2745A .3175 -.0070 .3245 15 397 ---- .3395B .2675A .2675A .3095 -.0075 .3170 77 398 ---- .3315B .2605A .2605A .3020 -.0070 .3090 13 399 ---- .3235B .2535A .2535A .2945 -.0070 .3015 42 400 ---- .3155B .2470A .2470A .2865 -.0080 2 .2945 23 3077 401 ---- .3080B .2400A .2400A .2790 -.0080 .2870 7 402 ---- .3000B .2335A .2335A .2720 -.0080 .2800 8 403 ---- .2925B .2270A .2270A .2645 -.0080 .2725 65 404 ---- .2855B .2210A .2210A .2575 -.0080 .2655 46 405 .2290 .2780B .2145A .2780B .2505 -.0085 20 .2590 18 277 406 ---- .2705B .2085A .2085A .2440 -.0080 .2520 21 407 ---- .2635B .2025A .2025A .2370 -.0085 .2455 77 408 ---- .2565B .1965A .1965A .2305 -.0085 .2390 55 920 409 ---- .2500B .1910A .1910A .2240 -.0085 .2325 108 410 ---- .2430B .1850A .1850A .2175 -.0090 .2265 60 1417 411 ---- .2360B .1795A .1795A .2110 -.0090 .2200 412 ---- .2300B .1740A .1740A .2050 -.0090 .2140 413 ---- .2235B .1690A .1690A .1990 -.0090 .2080 220 414 ---- .2175B .1640A .1640A .1930 -.0090 .2020 10 415 ---- .2115B .1585A .1585A .1870 -.0095 2 .1965 52 387 416 ---- .2055B .1540A .1540A .1815 -.0090 .1905 54 417 ---- .1995B .1490A .1490A .1760 -.0090 .1850 25 418 ---- .1935B .1445A .1445A .1705 -.0095 .1800 16 419 ---- .1880B .1400A .1400A .1650 -.0095 .1745 14 420 .1500 .1825B .1355A .1825B .1595 -.0100 61 .1695 434 1398 421 .1570 .1770B .1310A .1565A .1545 -.0100 1 .1645 7 7 422 ---- .1720B .1265A .1265A .1495 -.0100 .1595 39 423 ---- .1665B .1225A .1225A .1445 -.0100 .1545 47 424 .1405 .1615B .1180A .1520B .1395 -.0105 17 .1500 13 425 ---- .1565B .1145A .1145A .1350 -.0105 130 .1455 2263 3168 426 ---- .1515B .1105A .1105A .1305 -.0105 .1410 11 427 ---- .1470B .1070A .1070A .1260 -.0105 .1365 15 428 ---- .1425B .1030A .1030A .1220 -.0105 .1325 2 15 429 ---- .1380B .0995A .0995A .1180 -.0100 .1280 4 430 .1120 .1335B .0960A .1245B .1140 -.0100 36 .1240 88 599 431 ---- .1290B .0930A .0930A .1100 -.0100 .1200 432 ---- .1250B .0895A .0895A .1060 -.0100 .1160 433 ---- .1210B .0865A .0865A .1025 -.0100 .1125 8 18 434 ---- .1170B .0835A .0835A .0990 -.0095 .1085 15 15 435 ---- .1130B .0805A .0805A .0955 -.0095 .1050 11 1255 436 ---- .1090B .0780A .0780A .0920 -.0095 .1015 437 ---- .1055B .0750A .0750A .0890 -.0090 .0980 438 ---- .1020B .0725A .0725A .0860 -.0090 .0950 439 ---- .0985B .0700A .0700A .0830 -.0085 .0915 440 .0685 .0955B .0675A .0870 .0800 -.0085 566 .0885 473 2698 441 ---- .0920B .0650A .0650A .0775 -.0080 .0855 442 ---- .0890B .0630A .0630A .0745 -.0080 .0825 10 10 443 ---- ---- ---- .0605A .0720 ---- ---- 445 ---- .0800B .0565A .0565A .0670 -.0075 .0745 3 1064 450 ---- .0665B .0465A .0465A .0550 -.0070 21 .0620 2516 8450 455 .0485 .0555B .0385A .0385A .0450 -.0065 1 .0515 2 23 460 .0315 .0460B .0315 .0460B .0375 -.0050 540 .0425 49 770 465 .0340 .0380B .0260A .0305A .0310 -.0040 11 .0350 11 459 470 ---- .0315B .0215A .0215A .0255 -.0035 .0290 7 1173 475 .0250 .0260B .0175A .0255B .0210 -.0030 4 .0240 154 3751 480 .0150 .0210B .0145A .0210B .0170 -.0025 4 .0195 4 852 485 ---- .0175B .0115A .0115A .0140 -.0020 .0160 91 490 .0105 .0140B .0095A .0095A .0115 -.0015 7 .0130 2 38 495 ---- .0115B .0080A .0080A .0095 -.0010 .0105 2 1 500 ---- ---- .0065A .0065A .0075 -.0015 1 .0090 67 123 505 ---- .0075B .0055A .0055A .0065 -.0005 .0070 17 12 510 ---- ---- .0045A .0045A .0055 -.0005 .0060 19 32 515 ---- ---- .0040A .0040A .0045 -.0005 1 .0050 1 2 520 ---- ---- .0035A .0035A .0040 UNCH .0040 2 14 525 ---- ---- .0030A .0030A .0035 UNCH .0035 1 530 ---- ---- .0025A .0025A .0030 UNCH .0030 535 ---- ---- ---- ---- .0025 UNCH .0025 4 5 540 ---- ---- ---- ---- .0025 UNCH .0025 2 8 545 ---- ---- ---- ---- .0025 +.0005 .0020 2 550 ---- ---- ---- ---- .0020 +.0005 .0015 32 555 ---- ---- ---- ---- .0020 +.0005 .0015 560 ---- ---- ---- ---- .0020 +.0005 .0015 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 580 ---- ---- ---- ---- .0015 +.0005 .0010 585 ---- ---- ---- ---- .0015 +.0010 .0005 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0010 +.0005 .0005 3 650 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.9880 -.0040 3.9920 050 ---- ---- ---- ---- 3.7380 -.0040 3.7420 075 ---- ---- ---- ---- 3.4880 -.0040 3.4920 100 ---- ---- ---- ---- 3.2380 -.0040 3.2420 125 ---- ---- ---- ---- 2.9880 -.0040 2.9920 150 ---- ---- ---- ---- 2.7380 -.0040 2.7420 175 ---- ---- ---- ---- 2.4880 -.0040 2.4920 200 ---- ---- ---- ---- 2.2380 -.0040 2.2420 220 ---- ---- ---- ---- 2.0380 -.0040 2.0420 225 ---- ---- ---- ---- 1.9880 -.0040 1.9920 230 ---- ---- ---- ---- 1.9380 -.0040 1.9420 235 ---- ---- ---- ---- 1.8880 -.0040 1.8920 240 ---- ---- ---- ---- 1.8380 -.0040 1.8420 245 ---- ---- ---- ---- 1.7880 -.0040 1.7920 250 ---- ---- ---- ---- 1.7380 -.0040 1.7420 255 ---- ---- ---- ---- 1.6880 -.0040 1.6920 260 ---- ---- ---- ---- 1.6380 -.0040 1.6420 265 ---- ---- ---- ---- 1.5880 -.0040 1.5920 270 ---- ---- ---- ---- 1.5380 -.0040 1.5420 275 ---- ---- ---- ---- 1.4880 -.0040 1.4920 280 ---- ---- ---- ---- 1.4380 -.0040 1.4420 285 ---- ---- ---- ---- 1.3885 -.0035 1.3920 290 ---- ---- ---- ---- 1.3385 -.0040 1.3425 295 ---- ---- ---- ---- 1.2890 -.0035 1.2925 300 ---- ---- ---- ---- 1.2395 -.0035 1.2430 305 ---- ---- ---- ---- 1.1900 -.0040 1.1940 310 ---- ---- ---- ---- 1.1410 -.0035 1.1445 315 ---- ---- ---- ---- 1.0915 -.0040 1.0955 320 ---- 1.0560B .9855A .9855A 1.0425 -.0040 1.0465 325 ---- ---- ---- ---- .9935 -.0045 .9980 330 ---- .9785B .8885A .8885A .9450 -.0045 .9495 335 ---- ---- ---- ---- .8965 -.0050 .9015 6 340 ---- .8820B .7935A .7935A .8490 -.0050 .8540 16 345 ---- ---- ---- ---- .8015 -.0050 .8065 350 ---- .7875B .7015A .7015A .7550 -.0050 .7600 19 355 ---- ---- ---- ---- .7090 -.0050 .7140 17 356 ---- ---- ---- ---- .6995 -.0055 .7050 357 ---- ---- ---- ---- .6905 -.0055 .6960 358 ---- ---- ---- ---- .6815 -.0055 .6870 359 ---- ---- ---- ---- .6725 -.0055 .6780 360 ---- .6955B .6120A .6120A .6635 -.0055 .6690 361 ---- ---- ---- ---- .6545 -.0055 .6600 362 ---- ---- ---- ---- .6455 -.0055 .6510 363 ---- ---- ---- ---- .6370 -.0050 .6420 364 ---- ---- ---- ---- .6280 -.0055 .6335 365 ---- ---- ---- ---- .6190 -.0055 .6245 56 366 ---- ---- ---- ---- .6105 -.0055 .6160 367 ---- ---- ---- ---- .6015 -.0055 .6070 1 368 ---- ---- ---- ---- .5930 -.0055 .5985 369 ---- ---- ---- ---- .5845 -.0055 .5900 370 ---- .6070B .5275A .5275A .5755 -.0060 .5815 1 371 ---- ---- ---- ---- .5670 -.0060 .5730 372 ---- ---- .5115A .5115A .5585 -.0060 .5645 373 ---- ---- .5035A .5035A .5505 -.0055 .5560 7 374 ---- ---- .4955A .4955A .5420 -.0055 .5475 375 ---- ---- .4875A .4875A .5335 -.0060 .5395 376 ---- ---- .4795A .4795A .5255 -.0055 .5310 377 ---- ---- .4715A .4715A .5170 -.0060 .5230 378 ---- .5225B .4640A .4640A .5090 -.0060 .5150 379 ---- .5270B .4565A .4565A .5010 -.0060 .5070 380 ---- .5230B .4480A .4480A .4930 -.0060 .4990 44 381 ---- .5135B .4410A .4410A .4850 -.0060 .4910 19 382 ---- .5060B .4330A .4330A .4770 -.0060 .4830 383 ---- .4980B .4260A .4260A .4690 -.0065 .4755 384 ---- .4895B .4185A .4185A .4610 -.0065 .4675 385 ---- .4825B .4115A .4115A .4535 -.0065 .4600 15 386 ---- .4745B .4035A .4035A .4460 -.0060 .4520 387 ---- .4660B .3965A .3965A .4380 -.0065 .4445 388 ---- .4590B .3890A .3890A .4305 -.0065 .4370 389 ---- .4515B .3820A .3820A .4230 -.0070 .4300 390 ---- .4440B .3750A .3750A .4155 -.0070 .4225 260 391 ---- .4365B .3685A .3685A .4085 -.0065 .4150 2 392 ---- .4290B .3615A .3615A .4010 -.0070 .4080 393 ---- .4215B .3550A .3550A .3940 -.0070 .4010 394 ---- .4135B .3480A .3480A .3870 -.0070 .3940 395 ---- .4070B .3415A .3415A .3800 -.0070 .3870 21 396 ---- .4000B .3350A .3350A .3730 -.0070 .3800 397 ---- .3925B .3290A .3290A .3660 -.0070 .3730 398 ---- .3855B .3225A .3225A .3595 -.0070 .3665 7 399 ---- .3790B .3165A .3165A .3525 -.0070 .3595 400 ---- .3715B .3100A .3100A .3460 -.0070 .3530 1 978 401 ---- .3655B .3040A .3040A .3395 -.0070 .3465 402 ---- .3580B .2980A .2980A .3330 -.0070 .3400 403 ---- .3520B .2920A .2920A .3265 -.0075 .3340 404 ---- .3455B .2865A .2865A .3205 -.0070 .3275 405 ---- .3390B .2805A .2805A .3140 -.0075 .3215 21 406 ---- .3325B .2750A .2750A .3080 -.0070 .3150 30 407 ---- .3255B .2695A .2695A .3020 -.0070 .3090 408 ---- .3200B .2635A .2635A .2960 -.0070 .3030 409 ---- .3130B .2585A .2585A .2900 -.0070 .2970 410 .2630 .3080B .2530A .3080B .2840 -.0075 1 .2915 1 244 411 ---- .3020B .2475A .2475A .2785 -.0070 .2855 412 ---- .2965B .2425A .2425A .2725 -.0075 .2800 413 ---- .2905B .2375A .2375A .2670 -.0075 .2745 414 ---- .2845B .2325A .2325A .2615 -.0070 .2685 2 415 ---- .2790B .2275A .2275A .2560 -.0075 .2635 79 416 ---- .2735B .2225A .2225A .2505 -.0075 .2580 50 417 ---- .2675B .2175A .2175A .2455 -.0070 .2525 1 418 ---- .2625B .2130A .2130A .2400 -.0075 .2475 5 5 419 ---- .2570B .2085A .2085A .2350 -.0075 .2425 50 420 ---- .2515B .2040A .2040A .2300 -.0070 25 .2370 45 357 421 ---- .2465B .1995A .1995A .2250 -.0075 .2325 422 ---- .2410B .1940A .1940A .2200 -.0075 .2275 423 ---- .2360B .1895A .1895A .2150 -.0075 .2225 424 ---- .2310B .1855A .1855A .2105 -.0075 .2180 425 ---- .2260B .1810A .1810A .2055 -.0075 .2130 2 505 426 ---- .2215B .1770A .1770A .2010 -.0075 .2085 427 ---- .2165B .1730A .1730A .1965 -.0075 .2040 428 ---- .2120B .1690A .1690A .1920 -.0075 .1995 2 14 429 ---- .2075B .1650A .1650A .1880 -.0070 .1950 430 ---- .2030B .1615A .1615A .1835 -.0075 .1910 6 1026 431 ---- .1985B .1575A .1575A .1795 -.0070 .1865 432 ---- .1940B .1540A .1540A .1750 -.0075 .1825 433 ---- .1895B .1505A .1505A .1710 -.0075 .1785 434 ---- .1855B .1470A .1470A .1670 -.0075 .1745 435 ---- .1815B .1435A .1435A .1630 -.0075 .1705 100 249 436 ---- .1775B .1400A .1400A .1595 -.0075 .1670 437 ---- .1735B .1365A .1365A .1555 -.0075 .1630 11 438 ---- .1695B .1335A .1335A .1520 -.0075 .1595 439 ---- .1655B .1305A .1305A .1485 -.0070 .1555 440 ---- .1620B .1270A .1270A .1450 -.0070 25 .1520 44 292 441 ---- .1580B .1240A .1240A .1415 -.0070 .1485 442 ---- .1545B .1210A .1210A .1380 -.0070 .1450 443 ---- .1510B .1180A .1180A .1345 -.0070 .1415 444 ---- ---- ---- .1155A .1315 ---- ---- 445 ---- .1440B .1125A .1125A .1285 -.0065 .1350 31 450 .1100 .1275B .0995A .0995A .1135 -.0065 31 .1200 345 4478 455 ---- .1130B .0875A .0875A .1000 -.0060 .1060 2 12 460 ---- .1000B .0770A .0770A .0880 -.0060 .0940 1 1572 465 ---- .0880B .0675A .0675A .0775 -.0050 .0825 29 470 ---- .0775B .0595A .0595A .0680 -.0050 .0730 1 10 475 ---- .0680B .0520A .0520A .0600 -.0040 30 .0640 5 621 480 ---- .0600B .0455A .0455A .0525 -.0035 .0560 141 181 485 ---- .0525B .0400A .0400A .0460 -.0035 .0495 27 490 ---- .0460B .0350A .0350A .0405 -.0030 .0435 330 335 495 .0300 .0405B .0300 .0405B .0355 -.0025 1 .0380 17 500 ---- .0355B .0270A .0270A .0310 -.0025 .0335 16 3347 505 ---- .0310B .0235A .0235A .0270 -.0025 .0295 1 1 510 .0235 .0270B .0210A .0245B .0240 -.0015 2 .0255 515 ---- .0235B .0185A .0185A .0210 -.0015 .0225 28 520 ---- .0210B .0160A .0160A .0185 -.0015 .0200 20 525 ---- .0180B .0145A .0145A .0160 -.0015 .0175 20 530 ---- .0160B .0125A .0125A .0145 -.0010 .0155 1509 535 ---- .0140B .0115A .0115A .0125 -.0010 .0135 3 3 540 .0105 .0125B .0100A .0125B .0115 -.0005 1 .0120 17 19 545 ---- ---- .0090A .0090A .0100 -.0010 .0110 10 550 ---- ---- .0080A .0080A .0090 -.0005 .0095 3 555 ---- ---- .0070A .0070A .0080 -.0005 .0085 200 560 ---- ---- .0065A .0065A .0075 UNCH .0075 1 2 565 ---- ---- .0060A .0060A .0065 -.0005 .0070 10 570 ---- ---- .0055A .0055A .0060 UNCH .0060 575 ---- ---- .0050A .0050A .0055 UNCH .0055 1 15 580 ---- ---- .0045A .0045A .0050 UNCH .0050 600 ---- ---- ---- ---- .0035 UNCH .0035 1 2 625 ---- ---- ---- ---- .0025 +.0005 .0020 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9880 -.0040 3.9920 050 ---- ---- ---- ---- 3.7380 -.0040 3.7420 075 ---- ---- ---- ---- 3.4880 -.0040 3.4920 100 ---- ---- ---- ---- 3.2380 -.0040 3.2420 125 ---- ---- ---- ---- 2.9880 -.0040 2.9920 150 ---- ---- ---- ---- 2.7380 -.0040 2.7420 175 ---- ---- ---- ---- 2.4880 -.0040 2.4920 200 ---- ---- ---- ---- 2.2380 -.0040 2.2420 220 ---- ---- ---- ---- 2.0380 -.0040 2.0420 225 ---- ---- ---- ---- 1.9880 -.0040 1.9920 230 ---- ---- ---- ---- 1.9380 -.0040 1.9420 235 ---- ---- ---- ---- 1.8880 -.0040 1.8920 240 ---- ---- ---- ---- 1.8380 -.0040 1.8420 245 ---- ---- ---- ---- 1.7880 -.0040 1.7920 250 ---- ---- ---- ---- 1.7380 -.0040 1.7420 255 ---- ---- ---- ---- 1.6880 -.0040 1.6920 260 ---- ---- ---- ---- 1.6380 -.0040 1.6420 265 ---- ---- ---- ---- 1.5880 -.0040 1.5920 270 ---- ---- ---- ---- 1.5380 -.0040 1.5420 275 ---- ---- ---- ---- 1.4880 -.0040 1.4920 280 ---- ---- ---- ---- 1.4385 -.0040 1.4425 285 ---- ---- ---- ---- 1.3885 -.0045 1.3930 290 ---- ---- ---- ---- 1.3395 -.0040 1.3435 295 ---- ---- ---- ---- 1.2900 -.0040 1.2940 300 ---- ---- ---- ---- 1.2410 -.0040 1.2450 305 ---- ---- ---- ---- 1.1925 -.0040 1.1965 310 ---- 1.1765B 1.0870A 1.0870A 1.1435 -.0045 1.1480 315 ---- ---- ---- ---- 1.0955 -.0040 1.0995 320 ---- 1.0800B .9910A .9910A 1.0475 -.0040 1.0515 325 ---- ---- ---- ---- .9995 -.0045 1.0040 330 ---- .9845B .8970A .8970A .9525 -.0045 .9570 335 ---- ---- ---- ---- .9055 -.0045 .9100 340 ---- .8910B .8055A .8055A .8595 -.0045 .8640 345 ---- ---- ---- ---- .8135 -.0050 .8185 350 ---- .8005B .7175A .7175A .7690 -.0045 .7735 110 355 ---- ---- ---- ---- .7250 -.0045 .7295 4 360 ---- .7130B .6330A .6330A .6815 -.0050 .6865 365 ---- ---- .5930A .5930A .6400 -.0050 .6450 4 370 ---- .6290B .5535A .5535A .5990 -.0050 .6040 25 375 ---- .5880B .5170A .5170A .5595 -.0055 .5650 28 380 ---- .5495B .4785A .4785A .5210 -.0060 .5270 185 385 ---- .5115B .4435A .4435A .4840 -.0060 .4900 22 390 ---- .4755B .4100A .4100A .4490 -.0060 .4550 47 395 ---- .4410B .3785A .3785A .4155 -.0065 .4220 21 400 ---- .4075B .3485A .3485A .3835 -.0065 .3900 35 56 405 ---- .3770B .3205A .3205A .3530 -.0070 .3600 10 410 ---- .3485B .2940A .2940A .3245 -.0070 .3315 1 415 ---- .3205B .2695A .2695A .2975 -.0070 .3045 52 420 ---- .2940B .2460A .2460A .2725 -.0070 .2795 25 237 425 ---- .2695B .2235A .2235A .2485 -.0070 1 .2555 76 199 430 ---- .2465B .2030A .2030A .2265 -.0070 21 .2335 11 178 435 .2110 .2250B .1845A .2015A .2060 -.0070 1 .2130 16 440 ---- .2050B .1675A .1675A .1870 -.0070 1 .1940 1 67 445 ---- .1865B .1515A .1515A .1695 -.0065 .1760 34 42 450 ---- .1690B .1370A .1370A .1535 -.0065 28 .1600 56 392 455 .1280 .1535B .1240A .1530B .1390 -.0060 10 .1450 460 ---- .1390B .1120A .1120A .1255 -.0055 2 .1310 14 465 ---- .1255B .1010A .1010A .1130 -.0055 .1185 470 ---- .1135B .0910A .0910A .1020 -.0050 .1070 1 47 475 .0925 .1025B .0815A .0985 .0920 -.0045 74 .0965 6 238 480 ---- .0925B .0735A .0735A .0830 -.0040 .0870 12 485 ---- .0835B .0660A .0660A .0745 -.0040 .0785 4 7 490 ---- .0750B .0595A .0595A .0670 -.0035 .0705 10 80 495 ---- .0675B .0535A .0535A .0605 -.0030 .0635 3 500 ---- .0605B .0480A .0480A .0545 -.0025 .0570 258 505 ---- .0545B .0430A .0430A .0490 -.0025 .0515 10 510 ---- .0490B .0390A .0390A .0440 -.0020 .0460 110 515 ---- .0440B .0350A .0350A .0395 -.0020 .0415 520 ---- .0400B .0315A .0315A .0360 -.0015 .0375 5 525 ---- .0365B .0285A .0285A .0320 -.0015 .0335 115 530 ---- .0325B .0260A .0260A .0290 -.0015 .0305 10 535 ---- .0290B .0235A .0235A .0265 -.0010 .0275 10 540 ---- .0260B .0210A .0210A .0240 -.0010 .0250 545 ---- .0240B .0190A .0190A .0215 -.0010 .0225 550 ---- .0215B .0175A .0175A .0195 -.0005 .0200 3 43 555 ---- .0195B .0160A .0160A .0180 -.0005 .0185 560 ---- .0175B .0145A .0145A .0165 UNCH .0165 11 565 ---- .0160B .0130A .0130A .0150 UNCH .0150 10 570 ---- .0145B .0120A .0120A .0135 UNCH .0135 575 ---- .0135B .0110A .0110A .0125 UNCH .0125 580 ---- .0125B .0100A .0100A .0115 UNCH .0115 600 ---- .0090B .0075A .0075A .0085 +.0005 .0080 6 625 ---- .0060B .0050A .0050A .0065 +.0010 .0055 650 ---- ---- ---- ---- .0050 +.0010 .0040 675 ---- .0030B ---- .0030B .0040 +.0015 .0025 700 ---- ---- ---- ---- .0035 +.0015 .0020 725 ---- ---- ---- ---- .0030 +.0015 .0015 750 ---- ---- ---- ---- .0025 +.0015 .0010 775 ---- ---- ---- ---- .0025 +.0015 .0010 800 .0020 .0020 .0020 .0020 .0020 +.0010 12 .0010 825 ---- ---- ---- ---- .0020 +.0015 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9915 -.0035 3.9950 050 ---- ---- ---- ---- 3.7415 -.0035 3.7450 075 ---- ---- ---- ---- 3.4915 -.0035 3.4950 100 ---- ---- ---- ---- 3.2415 -.0035 3.2450 125 ---- ---- ---- ---- 2.9915 -.0035 2.9950 150 ---- ---- ---- ---- 2.7415 -.0035 2.7450 175 ---- ---- ---- ---- 2.4915 -.0035 2.4950 200 ---- ---- ---- ---- 2.2415 -.0035 2.2450 220 ---- ---- ---- ---- 2.0415 -.0035 2.0450 225 ---- ---- ---- ---- 1.9915 -.0035 1.9950 230 ---- ---- ---- ---- 1.9415 -.0035 1.9450 235 ---- ---- ---- ---- 1.8915 -.0035 1.8950 240 ---- ---- ---- ---- 1.8415 -.0035 1.8450 245 ---- ---- ---- ---- 1.7915 -.0035 1.7950 250 ---- ---- ---- ---- 1.7415 -.0035 1.7450 255 ---- ---- ---- ---- 1.6915 -.0035 1.6950 260 ---- ---- ---- ---- 1.6415 -.0035 1.6450 1 265 ---- ---- ---- ---- 1.5920 -.0035 1.5955 270 ---- ---- ---- ---- 1.5420 -.0035 1.5455 275 ---- ---- ---- ---- 1.4925 -.0035 1.4960 280 ---- ---- ---- ---- 1.4435 -.0035 1.4470 285 ---- ---- ---- ---- 1.3945 -.0030 1.3975 290 ---- ---- 1.2895A 1.2895A 1.3455 -.0035 1.3490 295 ---- ---- ---- ---- 1.2965 -.0035 1.3000 300 ---- 1.2805B 1.1930A 1.1930A 1.2485 -.0035 1.2520 305 ---- ---- ---- ---- 1.2005 -.0035 1.2040 310 ---- 1.1840B 1.0980A 1.0980A 1.1525 -.0035 1.1560 315 ---- ---- ---- ---- 1.1055 -.0035 1.1090 320 ---- 1.0895B 1.0050A 1.0050A 1.0585 -.0040 1.0625 325 ---- ---- ---- ---- 1.0125 -.0040 1.0165 330 ---- .9975B .9145A .9145A .9665 -.0040 .9705 335 ---- ---- ---- ---- .9215 -.0045 .9260 340 ---- .9075B .8265A .8265A .8770 -.0045 .8815 345 ---- ---- ---- ---- .8335 -.0045 .8380 350 ---- .8205B .7425A .7425A .7905 -.0050 .7955 355 ---- ---- .7030A .7030A .7490 -.0045 .7535 8 360 ---- .7370B .6620A .6620A .7080 -.0050 .7130 365 ---- .6955B .6255A .6255A .6680 -.0050 .6730 370 ---- .6570B .5865A .5865A .6295 -.0050 .6345 9 375 ---- .6185B .5505A .5505A .5920 -.0055 .5975 380 ---- .5820B .5160A .5160A .5560 -.0055 .5615 2 385 ---- .5460B .4830A .4830A .5215 -.0055 .5270 24 390 ---- .5120B .4510A .4510A .4880 -.0060 .4940 14 395 ---- .4800B .4210A .4210A .4565 -.0060 .4625 400 ---- .4485B .3925A .3925A .4260 -.0060 .4320 48 405 ---- .4185B .3655A .3655A .3970 -.0060 .4030 15 410 ---- .3925B .3395A .3395A .3695 -.0065 .3760 14 415 ---- .3655B .3155A .3155A .3435 -.0060 .3495 1290 420 ---- .3395B .2915A .2915A .3185 -.0065 .3250 6 425 ---- .3155B .2700A .2700A .2950 -.0065 .3015 2785 430 ---- .2925B .2495A .2495A .2730 -.0065 .2795 10 26 435 ---- .2710B .2305A .2305A .2525 -.0060 .2585 140 440 ---- .2505B .2125A .2125A .2330 -.0060 .2390 755 445 ---- .2315B .1955A .1955A .2150 -.0055 .2205 132 450 ---- .2135B .1800A .1800A .1980 -.0055 .2035 1263 455 ---- .1965B .1655A .1655A .1820 -.0050 .1870 460 ---- .1810B .1520A .1520A .1670 -.0050 .1720 465 ---- .1665B .1395A .1395A .1535 -.0050 .1585 171 470 ---- .1530B .1275A .1275A .1410 -.0045 .1455 475 ---- .1405B .1170A .1170A .1290 -.0045 .1335 60 3060 480 ---- .1290B .1070A .1070A .1180 -.0045 .1225 1011 485 ---- .1180B .0980A .0980A .1080 -.0040 .1120 1280 490 ---- .1085B .0900A .0900A .0990 -.0035 .1025 2 383 495 ---- .0990B .0820A .0820A .0905 -.0035 .0940 8 500 .0875 .0910B .0750A .0825A .0830 -.0030 82 .0860 1279 505 ---- .0830B .0690A .0690A .0760 -.0025 .0785 510 ---- .0760B .0630A .0630A .0695 -.0025 .0720 515 ---- .0700B .0575A .0575A .0635 -.0025 .0660 185 520 ---- .0640B .0530A .0530A .0585 -.0020 4 .0605 12 18 525 ---- .0585B .0485A .0485A .0535 -.0015 .0550 60 640 530 ---- .0535B .0445A .0445A .0490 -.0015 .0505 10 535 ---- .0490B .0410A .0410A .0450 -.0015 .0465 330 540 ---- .0450B .0375A .0375A .0415 -.0010 .0425 213 545 ---- .0415B .0345A .0345A .0385 -.0005 .0390 550 ---- .0380B .0320A .0320A .0355 -.0005 3 .0360 9 1466 555 ---- .0350B .0295A .0295A .0325 -.0005 .0330 20 560 ---- .0325B .0270A .0270A .0300 -.0005 .0305 565 ---- .0295B .0250A .0250A .0280 UNCH .0280 570 ---- .0275B .0230A .0230A .0260 UNCH .0260 11 575 ---- .0255B .0215A .0215A .0240 UNCH .0240 580 ---- .0235B .0200A .0200A .0225 +.0005 .0220 600 .0180 .0180 .0145A .0175A .0170 +.0010 2 .0160 625 ---- .0120B ---- .0120B .0120 +.0010 .0110 8 8 650 ---- .0085B ---- .0085B .0090 +.0010 .0080 675 ---- .0065B ---- .0065B .0070 +.0010 .0060 700 ---- .0050B ---- .0050B .0060 +.0015 .0045 725 ---- .0040B ---- .0040B .0045 +.0010 .0035 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9915 -.0035 3.9950 050 ---- ---- ---- ---- 3.7415 -.0035 3.7450 075 ---- ---- ---- ---- 3.4915 -.0035 3.4950 100 ---- ---- ---- ---- 3.2415 -.0035 3.2450 125 ---- ---- ---- ---- 2.9915 -.0035 2.9950 150 ---- ---- ---- ---- 2.7415 -.0035 2.7450 175 ---- ---- ---- ---- 2.4915 -.0035 2.4950 200 ---- ---- ---- ---- 2.2415 -.0035 2.2450 220 ---- ---- ---- ---- 2.0415 -.0035 2.0450 225 ---- ---- ---- ---- 1.9915 -.0035 1.9950 230 ---- ---- ---- ---- 1.9415 -.0035 1.9450 235 ---- ---- ---- ---- 1.8915 -.0035 1.8950 240 ---- ---- ---- ---- 1.8415 -.0035 1.8450 245 ---- ---- ---- ---- 1.7915 -.0035 1.7950 250 ---- ---- ---- ---- 1.7415 -.0035 1.7450 255 ---- ---- ---- ---- 1.6915 -.0035 1.6950 260 ---- ---- ---- ---- 1.6420 -.0035 1.6455 265 ---- ---- ---- ---- 1.5925 -.0035 1.5960 270 ---- ---- ---- ---- 1.5435 -.0030 1.5465 275 ---- ---- ---- ---- 1.4945 -.0035 1.4980 280 ---- ---- 1.3900A 1.3900A 1.4455 -.0035 1.4490 285 ---- ---- ---- ---- 1.3970 -.0035 1.4005 290 ---- 1.3800B 1.2940A 1.2940A 1.3485 -.0040 1.3525 295 ---- ---- ---- ---- 1.3005 -.0040 1.3045 300 ---- 1.2840B 1.1990A 1.1990A 1.2530 -.0040 1.2570 305 ---- ---- ---- ---- 1.2060 -.0040 1.2100 310 ---- 1.1900B 1.1060A 1.1060A 1.1590 -.0045 1.1635 315 ---- ---- ---- ---- 1.1130 -.0040 1.1170 320 ---- 1.0975B 1.0155A 1.0155A 1.0675 -.0040 1.0715 325 ---- ---- ---- ---- 1.0225 -.0040 1.0265 330 ---- 1.0080B .9280A .9280A .9780 -.0045 .9825 335 ---- ---- ---- ---- .9345 -.0040 .9385 340 ---- .9210B .8435A .8435A .8915 -.0045 .8960 345 ---- ---- ---- ---- .8495 -.0045 .8540 350 ---- .8370B .7630A .7630A .8085 -.0040 .8125 30 355 ---- ---- ---- ---- .7680 -.0045 .7725 360 ---- .7570B .6860A .6860A .7290 -.0045 .7335 5 365 ---- ---- ---- ---- .6905 -.0050 .6955 370 ---- .6805B .6135A .6135A .6535 -.0050 .6585 375 ---- ---- .5790A .5790A .6175 -.0055 .6230 380 ---- .6080B .5460A .5460A .5830 -.0055 .5885 26 385 ---- .5740B .5140A .5140A .5495 -.0060 .5555 4 390 ---- .5410B .4835A .4835A .5180 -.0060 .5240 11 395 ---- .5095B .4545A .4545A .4870 -.0060 .4930 400 ---- .4790B .4265A .4265A .4580 -.0060 .4640 90 405 ---- .4505B .4000A .4000A .4300 -.0060 .4360 1 21 410 ---- .4245B .3750A .3750A .4030 -.0060 .4090 415 ---- .3985B .3510A .3510A .3775 -.0060 .3835 420 .3605 .3730B .3270A .3725B .3535 -.0055 5 .3590 20 425 ---- .3495B .3055A .3055A .3305 -.0055 .3360 230 430 .3055 .3265B .2850A .2850A .3085 -.0055 15 .3140 25 52 435 ---- .3050B .2660A .2660A .2880 -.0050 .2930 12 440 ---- .2850B .2475A .2475A .2680 -.0055 .2735 70 445 ---- .2655B .2305A .2305A .2495 -.0055 .2550 4 450 ---- .2475B .2145A .2145A .2325 -.0050 .2375 100 455 ---- .2300B .1995A .1995A .2160 -.0050 .2210 7 460 ---- .2140B .1850A .1850A .2005 -.0050 .2055 465 ---- .1990B .1720A .1720A .1860 -.0050 .1910 3 470 ---- .1850B .1595A .1595A .1730 -.0040 .1770 3 475 ---- .1715B .1480A .1480A .1605 -.0040 .1645 240 480 ---- .1590B .1370A .1370A .1485 -.0040 .1525 10 485 ---- .1475B .1270A .1270A .1375 -.0040 .1415 490 ---- .1370B .1175A .1175A .1275 -.0035 7 .1310 7 11 495 ---- .1270B .1090A .1090A .1185 -.0030 .1215 500 .1090 .1180B .1000 .1180B .1095 -.0030 17 .1125 19 52 505 ---- .1090B .0935A .0935A .1015 -.0025 .1040 510 ---- .1010B .0865A .0865A .0940 -.0025 .0965 515 ---- .0940B .0805A .0805A .0870 -.0025 .0895 520 ---- .0870B .0745A .0745A .0810 -.0015 .0825 1 51 525 ---- .0805B .0690A .0690A .0750 -.0015 .0765 530 ---- .0750B .0640A .0640A .0695 -.0015 .0710 10 535 ---- .0695B .0595A .0595A .0645 -.0015 .0660 65 540 ---- .0645B .0555A .0555A .0600 -.0010 .0610 4 4 545 ---- .0595B .0515A .0515A .0560 -.0005 .0565 550 ---- .0555B .0480A .0480A .0520 -.0005 .0525 5 5 555 ---- .0515B .0445A .0445A .0485 -.0005 .0490 6 560 ---- .0475B .0415A .0415A .0450 -.0005 .0455 10 565 ---- .0445B .0390A .0390A .0420 -.0005 .0425 570 ---- .0410B .0365A .0365A .0390 -.0005 .0395 575 ---- .0385B .0340A .0340A .0365 UNCH .0365 580 ---- .0355B .0320A .0320A .0340 -.0005 .0345 600 ---- .0270B .0245A .0245A .0265 +.0005 .0260 10 36 625 ---- .0195B .0175A .0175A .0200 +.0010 .0190 8 650 ---- .0145B ---- .0145B .0155 +.0015 .0140 6 675 ---- .0115B ---- .0115B .0125 +.0015 .0110 700 ---- .0090B ---- .0090B .0100 +.0015 .0085 10 725 ---- .0075B ---- .0075B .0085 +.0020 .0065 30 750 ---- .0065B ---- .0065B .0070 +.0020 .0050 775 ---- .0050B ---- .0050B .0060 +.0020 .0040 800 .0055 .0065B .0055 .0065B .0055 +.0020 20 .0035 825 .0050 .0050 .0050 .0050 .0045 +.0015 20 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9915 -.0035 3.9950 050 ---- ---- ---- ---- 3.7415 -.0035 3.7450 075 ---- ---- ---- ---- 3.4915 -.0035 3.4950 100 ---- ---- ---- ---- 3.2415 -.0035 3.2450 125 ---- ---- ---- ---- 2.9915 -.0035 2.9950 150 ---- ---- ---- ---- 2.7415 -.0035 2.7450 175 ---- ---- ---- ---- 2.4915 -.0035 2.4950 200 ---- ---- ---- ---- 2.2415 -.0035 2.2450 220 ---- ---- ---- ---- 2.0415 -.0035 2.0450 225 ---- ---- ---- ---- 1.9915 -.0035 1.9950 230 ---- ---- ---- ---- 1.9415 -.0035 1.9450 235 ---- ---- ---- ---- 1.8915 -.0035 1.8950 240 ---- ---- ---- ---- 1.8415 -.0035 1.8450 245 ---- ---- ---- ---- 1.7915 -.0035 1.7950 250 ---- ---- ---- ---- 1.7415 -.0035 1.7450 255 ---- ---- ---- ---- 1.6920 -.0035 1.6955 260 ---- ---- ---- ---- 1.6425 -.0040 1.6465 7 265 ---- ---- ---- ---- 1.5930 -.0045 1.5975 270 ---- ---- ---- ---- 1.5440 -.0045 1.5485 1 275 ---- ---- ---- ---- 1.4955 -.0045 1.5000 280 ---- 1.4770B 1.3930A 1.3930A 1.4470 -.0050 1.4520 285 ---- ---- ---- ---- 1.3990 -.0050 1.4040 290 ---- 1.3805B 1.2980A 1.2980A 1.3515 -.0050 1.3565 295 ---- ---- ---- ---- 1.3040 -.0055 1.3095 300 ---- 1.2860B 1.2050A 1.2050A 1.2570 -.0055 1.2625 305 ---- ---- ---- ---- 1.2110 -.0055 1.2165 310 ---- 1.1935B 1.1140A 1.1140A 1.1650 -.0055 1.1705 315 ---- ---- ---- ---- 1.1200 -.0055 1.1255 320 ---- 1.1035B 1.0260A 1.0260A 1.0755 -.0055 1.0810 325 ---- ---- ---- ---- 1.0315 -.0055 1.0370 330 ---- 1.0165B .9410A .9410A .9890 -.0050 .9940 335 ---- ---- ---- ---- .9465 -.0050 .9515 340 ---- .9320B .8595A .8595A .9050 -.0050 .9100 345 ---- ---- ---- ---- .8645 -.0045 .8690 350 ---- .8510B .7810A .7810A .8250 -.0045 .8295 10 355 ---- ---- ---- ---- .7860 -.0045 .7905 360 ---- .7730B .7070A .7070A .7480 -.0045 .7525 365 ---- ---- ---- ---- .7110 -.0050 .7160 370 ---- .6990B .6370A .6370A .6750 -.0050 .6800 375 ---- .6635B .6035A .6035A .6405 -.0050 .6455 380 ---- .6290B .5715A .5715A .6065 -.0055 .6120 385 ---- .5960B .5405A .5405A .5745 -.0055 .5800 390 ---- .5640B .5105A .5105A .5430 -.0060 .5490 395 ---- .5335B .4825A .4825A .5130 -.0060 .5190 400 ---- .5040B .4550A .4550A .4845 -.0060 .4905 4 405 ---- .4760B .4290A .4290A .4570 -.0060 .4630 9 410 ---- .4500B .4040A .4040A .4305 -.0060 .4365 415 ---- .4240B .3805A .3805A .4055 -.0060 .4115 10 420 ---- .3995B .3570A .3570A .3815 -.0060 .3875 425 .3600 .3755B .3355A .3355A .3590 -.0055 1 .3645 1 1 430 ---- .3530B .3150A .3150A .3370 -.0060 .3430 435 ---- .3315B .2955A .2955A .3165 -.0055 .3220 440 ---- .3115B .2770A .2770A .2965 -.0060 .3025 445 ---- .2920B .2595A .2595A .2780 -.0055 .2835 450 ---- .2735B .2435A .2435A .2605 -.0055 .2660 75 455 ---- .2565B .2285A .2285A .2440 -.0055 .2495 460 ---- .2400B .2135A .2135A .2285 -.0050 .2335 465 ---- .2250B .2000A .2000A .2135 -.0050 .2185 470 ---- .2105B .1870A .1870A .2000 -.0045 .2045 1 475 ---- .1970B .1750A .1750A .1870 -.0040 .1910 480 ---- .1840B .1635A .1635A .1745 -.0040 .1785 485 ---- .1720B .1530A .1530A .1635 -.0035 .1670 490 ---- .1605B .1425A .1425A .1525 -.0035 .1560 495 ---- .1500B .1335A .1335A .1425 -.0030 .1455 500 ---- .1400B .1250A .1250A .1335 -.0025 .1360 6 505 ---- .1310B .1170A .1170A .1245 -.0025 .1270 510 ---- .1220B .1090A .1090A .1165 -.0020 .1185 515 ---- .1140B .1020A .1020A .1090 -.0015 .1105 520 ---- .1065B .0955A .0955A .1020 -.0015 .1035 525 ---- .0995B .0895A .0895A .0950 -.0015 .0965 530 ---- .0930B .0840A .0840A .0890 -.0010 .0900 535 ---- .0865B .0785A .0785A .0835 -.0005 .0840 540 ---- .0810B .0735A .0735A .0780 -.0005 .0785 545 ---- .0755B .0685A .0685A .0730 -.0005 .0735 550 ---- .0705B .0645A .0645A .0685 -.0005 .0690 555 ---- .0660B .0605A .0605A .0640 -.0005 .0645 560 ---- .0615B .0565A .0565A .0605 UNCH .0605 565 ---- .0575B .0530A .0530A .0565 UNCH .0565 570 ---- .0540B .0500A .0500A .0530 UNCH .0530 575 ---- .0500B .0470A .0470A .0500 +.0005 .0495 580 ---- .0470B .0440A .0440A .0470 +.0005 .0465 600 ---- ---- .0345A .0345A .0375 +.0010 .0365 625 ---- ---- .0260A .0260A .0285 +.0015 .0270 650 ---- ---- .0195A .0195A .0225 +.0020 .0205 675 ---- ---- ---- ---- .0180 +.0020 .0160 700 ---- ---- ---- ---- .0145 +.0020 .0125 725 ---- ---- ---- ---- .0125 +.0025 .0100 750 ---- ---- ---- ---- .0105 +.0020 .0085 775 ---- ---- ---- ---- .0090 +.0020 .0070 800 ---- ---- ---- ---- .0080 +.0020 .0060 825 ---- ---- ---- ---- .0070 +.0020 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9915 -.0035 3.9950 050 ---- ---- ---- ---- 3.7415 -.0035 3.7450 075 ---- ---- ---- ---- 3.4915 -.0035 3.4950 100 ---- ---- ---- ---- 3.2415 -.0035 3.2450 125 ---- ---- ---- ---- 2.9915 -.0035 2.9950 150 ---- ---- ---- ---- 2.7415 -.0035 2.7450 175 ---- ---- ---- ---- 2.4915 -.0035 2.4950 200 ---- ---- ---- ---- 2.2415 -.0035 2.2450 220 ---- ---- ---- ---- 2.0415 -.0035 2.0450 225 ---- ---- ---- ---- 1.9915 -.0035 1.9950 230 ---- ---- ---- ---- 1.9415 -.0035 1.9450 235 ---- ---- ---- ---- 1.8915 -.0035 1.8950 240 ---- ---- ---- ---- 1.8415 -.0035 1.8450 245 ---- ---- ---- ---- 1.7915 -.0035 1.7950 250 ---- ---- ---- ---- 1.7415 -.0040 1.7455 255 ---- ---- ---- ---- 1.6920 -.0040 1.6960 260 ---- ---- ---- ---- 1.6425 -.0045 1.6470 265 ---- ---- ---- ---- 1.5935 -.0050 1.5985 270 ---- ---- 1.4925A 1.4925A 1.5450 -.0050 1.5500 275 ---- ---- ---- ---- 1.4965 -.0060 1.5025 280 ---- 1.4780B 1.3970A 1.3970A 1.4485 -.0065 1.4550 285 ---- ---- ---- ---- 1.4015 -.0065 1.4080 290 ---- 1.3830B 1.3035A 1.3035A 1.3545 -.0070 1.3615 295 ---- ---- ---- ---- 1.3080 -.0075 1.3155 300 ---- 1.2905B 1.2120A 1.2120A 1.2620 -.0080 1.2700 305 ---- ---- ---- ---- 1.2165 -.0080 1.2245 310 ---- 1.1995B 1.1235A 1.1235A 1.1720 -.0080 1.1800 315 ---- ---- ---- ---- 1.1280 -.0080 1.1360 320 ---- 1.1115B 1.0375A 1.0375A 1.0845 -.0080 1.0925 325 ---- ---- ---- ---- 1.0420 -.0075 1.0495 330 ---- 1.0265B .9550A .9550A 1.0000 -.0075 1.0075 335 ---- ---- ---- ---- .9590 -.0070 .9660 340 ---- .9445B .8755A .8755A .9190 -.0065 .9255 345 ---- ---- ---- ---- .8795 -.0065 .8860 350 ---- .8655B .8000A .8000A .8410 -.0065 .8475 355 ---- ---- ---- ---- .8035 -.0065 .8100 360 ---- .7900B .7280A .7280A .7670 -.0060 .7730 365 ---- ---- .6935A .6935A .7310 -.0065 .7375 370 ---- .7180B .6600A .6600A .6965 -.0065 .7030 375 ---- .6835B .6275A .6275A .6630 -.0065 .6695 380 ---- .6505B .5965A .5965A .6305 -.0065 .6370 385 ---- .6180B .5665A .5665A .5990 -.0070 .6060 390 ---- .5870B .5375A .5375A .5685 -.0070 .5755 395 ---- .5575B .5100A .5100A .5395 -.0070 .5465 400 ---- .5285B .4835A .4835A .5115 -.0070 .5185 405 ---- .5010B .4580A .4580A .4845 -.0070 .4915 410 ---- .4745B .4335A .4335A .4585 -.0070 .4655 415 ---- .4495B .4100A .4100A .4340 -.0065 .4405 420 ---- .4250B .3880A .3880A .4100 -.0070 .4170 425 ---- .4020B .3665A .3665A .3875 -.0070 .3945 430 ---- .3800B .3465A .3465A .3660 -.0065 .3725 1 1 435 ---- .3590B .3270A .3270A .3460 -.0060 .3520 440 ---- .3385B .3085A .3085A .3265 -.0055 .3320 445 ---- .3195B .2910A .2910A .3080 -.0055 .3135 450 ---- .3010B .2745A .2745A .2905 -.0050 .2955 455 ---- .2840B .2585A .2585A .2735 -.0050 .2785 460 ---- .2675B .2435A .2435A .2580 -.0045 .2625 465 ---- .2515B .2295A .2295A .2430 -.0045 .2475 470 ---- .2370B .2160A .2160A .2285 -.0045 .2330 475 ---- .2230B .2035A .2035A .2150 -.0045 .2195 10 480 ---- .2095B .1915A .1915A .2025 -.0040 .2065 485 ---- .1970B .1800A .1800A .1905 -.0035 .1940 490 ---- .1855B .1695A .1695A .1795 -.0030 .1825 495 ---- .1740B .1595A .1595A .1685 -.0035 .1720 500 ---- .1635B .1500A .1500A .1585 -.0030 .1615 505 ---- .1540B .1415A .1415A .1490 -.0030 .1520 1 510 ---- .1445B .1330A .1330A .1400 -.0030 .1430 515 ---- .1360B .1250A .1250A .1320 -.0025 .1345 5 520 ---- .1275B .1180A .1180A .1240 -.0025 .1265 525 ---- .1200B .1110A .1110A .1165 -.0020 .1185 530 ---- .1125B .1045A .1045A .1095 -.0020 .1115 300 535 ---- .1060B .0985A .0985A .1035 -.0015 .1050 540 ---- .0995B .0925A .0925A .0970 -.0020 .0990 545 ---- .0935B .0875A .0875A .0915 -.0015 .0930 10 550 ---- .0880B .0825A .0825A .0860 -.0015 .0875 20 555 ---- ---- .0775A .0775A .0810 -.0015 .0825 560 ---- ---- .0735A .0735A .0765 -.0015 .0780 565 ---- ---- .0690A .0690A .0720 -.0015 .0735 570 ---- ---- .0655A .0655A .0680 -.0015 .0695 575 ---- ---- .0615A .0615A .0640 -.0015 .0655 580 ---- ---- .0585A .0585A .0605 -.0015 .0620 600 ---- ---- .0470A .0470A .0485 -.0010 .0495 625 ---- ---- .0360A .0360A .0370 -.0010 .0380 650 ---- ---- .0285A .0285A .0290 -.0010 .0300 675 ---- ---- .0235A .0235A .0230 -.0010 .0240 700 ---- ---- ---- ---- .0180 -.0010 .0190 725 ---- ---- ---- ---- .0145 -.0010 .0155 750 ---- ---- ---- ---- .0120 -.0010 .0130 775 ---- ---- ---- ---- .0100 -.0010 .0110 800 ---- ---- ---- ---- .0085 -.0005 .0090 825 ---- ---- ---- ---- .0070 -.0010 .0080 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0045 3.9890 050 ---- ---- ---- ---- 3.7345 -.0045 3.7390 075 ---- ---- ---- ---- 3.4845 -.0045 3.4890 100 ---- ---- ---- ---- 3.2345 -.0045 3.2390 125 ---- ---- ---- ---- 2.9845 -.0045 2.9890 150 ---- ---- ---- ---- 2.7345 -.0045 2.7390 175 ---- ---- ---- ---- 2.4845 -.0045 2.4890 200 ---- ---- ---- ---- 2.2345 -.0045 2.2390 220 ---- ---- ---- ---- 2.0345 -.0045 2.0390 225 ---- ---- ---- ---- 1.9845 -.0045 1.9890 230 ---- ---- ---- ---- 1.9345 -.0045 1.9390 235 ---- ---- ---- ---- 1.8845 -.0045 1.8890 240 ---- ---- ---- ---- 1.8345 -.0045 1.8390 245 ---- ---- ---- ---- 1.7845 -.0045 1.7890 250 ---- ---- ---- ---- 1.7350 -.0040 1.7390 255 ---- ---- ---- ---- 1.6855 -.0045 1.6900 260 ---- ---- ---- ---- 1.6365 -.0045 1.6410 265 ---- ---- ---- ---- 1.5885 -.0040 1.5925 270 ---- 1.5690B 1.4920A 1.4920A 1.5405 -.0040 1.5445 275 ---- ---- ---- ---- 1.4930 -.0045 1.4975 280 ---- 1.4735B 1.3975A 1.3975A 1.4465 -.0040 1.4505 285 ---- ---- ---- ---- 1.4000 -.0040 1.4040 290 ---- 1.3800B 1.3055A 1.3055A 1.3540 -.0045 1.3585 295 ---- ---- ---- ---- 1.3085 -.0045 1.3130 300 ---- 1.2885B 1.2165A 1.2165A 1.2635 -.0045 1.2680 305 ---- ---- ---- ---- 1.2195 -.0045 1.2240 310 ---- 1.2000B 1.1300A 1.1300A 1.1755 -.0050 1.1805 315 ---- ---- ---- ---- 1.1325 -.0050 1.1375 320 ---- 1.1140B 1.0460A 1.0460A 1.0900 -.0055 1.0955 325 ---- ---- ---- ---- 1.0485 -.0050 1.0535 330 ---- 1.0315B .9660A .9660A 1.0075 -.0055 1.0130 335 ---- ---- ---- ---- .9675 -.0050 .9725 340 ---- .9515B .8890A .8890A .9280 -.0055 .9335 345 ---- ---- ---- ---- .8895 -.0055 .8950 350 ---- .8745B .8150A .8150A .8520 -.0055 .8575 355 ---- ---- ---- ---- .8150 -.0055 .8205 360 ---- .8010B .7450A .7450A .7795 -.0050 .7845 365 ---- ---- .7115A .7115A .7445 -.0055 .7500 370 ---- .7310B .6790A .6790A .7110 -.0050 .7160 375 ---- .6975B .6475A .6475A .6785 -.0045 .6830 380 ---- .6650B .6170A .6170A .6465 -.0045 .6510 385 ---- .6340B .5880A .5880A .6160 -.0040 .6200 390 ---- .6035B .5595A .5595A .5865 -.0040 .5905 395 ---- .5745B .5325A .5325A .5580 -.0035 .5615 400 ---- .5460B .5060A .5060A .5310 -.0030 .5340 405 ---- .5190B .4810A .4810A .5045 -.0030 .5075 410 ---- .4930B .4570A .4570A .4790 -.0030 .4820 415 ---- .4680B .4340A .4340A .4550 -.0025 .4575 420 ---- .4440B .4115A .4115A .4315 -.0025 .4340 425 ---- .4210B .3905A .3905A .4095 -.0020 .4115 430 ---- .3995B .3705A .3705A .3880 -.0025 .3905 435 ---- .3785B .3510A .3510A .3675 -.0025 .3700 440 ---- .3580B .3325A .3325A .3480 -.0030 .3510 445 ---- .3390B .3150A .3150A .3295 -.0030 .3325 450 ---- .3210B .2980A .2980A .3120 -.0030 .3150 1 455 ---- .3035B .2820A .2820A .2950 -.0035 .2985 460 ---- .2865B .2670A .2670A .2790 -.0040 .2830 465 ---- .2710B .2525A .2525A .2640 -.0040 .2680 470 ---- .2560B .2385A .2385A .2495 -.0045 .2540 475 ---- .2415B .2255A .2255A .2355 -.0050 .2405 480 ---- ---- .2135A .2135A .2225 -.0055 .2280 485 ---- ---- .2015A .2015A .2105 -.0055 .2160 490 ---- ---- .1905A .1905A .1990 -.0055 .2045 495 ---- ---- .1800A .1800A .1880 -.0055 .1935 500 ---- ---- .1705A .1705A .1775 -.0060 .1835 505 ---- ---- .1610A .1610A .1675 -.0060 .1735 510 ---- ---- .1520A .1520A .1585 -.0055 .1640 515 ---- ---- .1440A .1440A .1495 -.0060 .1555 520 ---- ---- .1360A .1360A .1410 -.0060 .1470 525 ---- ---- .1285A .1285A .1335 -.0055 .1390 530 ---- ---- .1215A .1215A .1260 -.0055 .1315 535 ---- ---- .1150A .1150A .1190 -.0055 .1245 540 ---- ---- .1090A .1090A .1125 -.0050 .1175 545 ---- ---- .1030A .1030A .1065 -.0045 .1110 550 ---- ---- .0975A .0975A .1005 -.0045 .1050 555 ---- ---- .0920A .0920A .0950 -.0045 .0995 560 ---- ---- .0875A .0875A .0900 -.0040 .0940 565 ---- ---- .0825A .0825A .0850 -.0040 .0890 570 ---- ---- .0785A .0785A .0805 -.0035 .0840 575 ---- ---- .0745A .0745A .0760 -.0035 .0795 580 ---- ---- .0705A .0705A .0720 -.0030 .0750 600 ---- ---- .0575A .0575A .0580 -.0020 .0600 625 ---- ---- .0450A .0450A .0440 -.0015 .0455 650 ---- ---- ---- ---- .0340 -.0005 .0345 675 ---- ---- ---- ---- .0260 UNCH .0260 700 ---- ---- ---- ---- .0205 +.0005 .0200 725 ---- ---- ---- ---- .0160 +.0005 .0155 750 ---- ---- ---- ---- .0125 +.0005 .0120 775 ---- ---- ---- ---- .0100 +.0010 .0090 800 ---- ---- ---- ---- .0080 +.0010 .0070 825 ---- ---- ---- ---- .0065 +.0010 .0055 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0045 3.9890 050 ---- ---- ---- ---- 3.7345 -.0045 3.7390 075 ---- ---- ---- ---- 3.4845 -.0045 3.4890 100 ---- ---- ---- ---- 3.2345 -.0045 3.2390 125 ---- ---- ---- ---- 2.9845 -.0045 2.9890 150 ---- ---- ---- ---- 2.7345 -.0045 2.7390 175 ---- ---- ---- ---- 2.4845 -.0045 2.4890 200 ---- ---- ---- ---- 2.2345 -.0045 2.2390 220 ---- ---- ---- ---- 2.0345 -.0045 2.0390 225 ---- ---- ---- ---- 1.9845 -.0045 1.9890 230 ---- ---- ---- ---- 1.9345 -.0045 1.9390 235 ---- ---- ---- ---- 1.8845 -.0045 1.8890 240 ---- ---- ---- ---- 1.8345 -.0045 1.8390 245 ---- ---- ---- ---- 1.7850 -.0040 1.7890 250 ---- ---- ---- ---- 1.7355 -.0045 1.7400 255 ---- ---- ---- ---- 1.6870 -.0040 1.6910 260 ---- 1.6605B 1.5910A 1.5910A 1.6390 -.0040 1.6430 265 ---- ---- ---- ---- 1.5910 -.0045 1.5955 270 ---- 1.5695B 1.4960A 1.4960A 1.5440 -.0040 1.5480 275 ---- ---- ---- ---- 1.4970 -.0045 1.5015 280 ---- 1.4755B 1.4035A 1.4035A 1.4510 -.0040 1.4550 285 ---- ---- ---- ---- 1.4050 -.0045 1.4095 290 ---- 1.3835B 1.3130A 1.3130A 1.3600 -.0045 1.3645 295 ---- ---- ---- ---- 1.3155 -.0045 1.3200 300 ---- 1.2940B 1.2255A 1.2255A 1.2710 -.0050 1.2760 305 ---- ---- ---- ---- 1.2275 -.0050 1.2325 310 ---- 1.2070B 1.1410A 1.1410A 1.1850 -.0050 1.1900 315 ---- ---- ---- ---- 1.1425 -.0055 1.1480 320 ---- 1.1230B 1.0595A 1.0595A 1.1010 -.0055 1.1065 325 ---- ---- ---- ---- 1.0605 -.0050 1.0655 330 ---- 1.0420B .9810A .9810A 1.0200 -.0055 1.0255 335 ---- ---- ---- ---- .9810 -.0055 .9865 340 ---- .9635B .9055A .9055A .9425 -.0055 .9480 345 ---- ---- ---- ---- .9045 -.0055 .9100 350 ---- .8880B .8335A .8335A .8680 -.0055 .8735 355 ---- ---- ---- ---- .8320 -.0055 .8375 360 ---- .8160B .7655A .7655A .7970 -.0050 .8020 365 ---- .7815B .7325A .7325A .7630 -.0050 .7680 370 ---- .7480B .7010A .7010A .7300 -.0050 .7350 375 ---- .7150B .6700A .6700A .6985 -.0040 .7025 380 ---- .6835B .6400A .6400A .6675 -.0035 .6710 385 ---- .6525B .6115A .6115A .6375 -.0035 .6410 390 ---- .6230B .5835A .5835A .6085 -.0030 .6115 395 ---- .5945B .5570A .5570A .5805 -.0025 .5830 400 ---- .5665B .5310A .5310A .5535 -.0025 .5560 405 ---- .5400B .5065A .5065A .5275 -.0020 .5295 410 ---- .5145B .4825A .4825A .5025 -.0020 .5045 415 ---- .4895B .4595A .4595A .4785 -.0015 .4800 40 420 ---- .4660B .4375A .4375A .4555 -.0015 .4570 425 ---- .4430B .4165A .4165A .4335 -.0010 .4345 430 ---- .4215B .3965A .3965A .4120 -.0015 .4135 435 ---- .4005B .3770A .3770A .3915 -.0015 .3930 440 ---- .3805B .3585A .3585A .3725 -.0015 .3740 445 ---- .3615B .3405A .3405A .3535 -.0020 .3555 450 ---- .3430B .3240A .3240A .3360 -.0020 .3380 455 ---- .3255B .3075A .3075A .3190 -.0025 .3215 460 ---- .3085B .2920A .2920A .3025 -.0030 .3055 465 ---- .2925B .2775A .2775A .2870 -.0035 .2905 470 ---- .2775B .2635A .2635A .2725 -.0035 .2760 475 ---- .2630B .2500A .2500A .2585 -.0040 .2625 480 ---- ---- .2375A .2375A .2450 -.0045 .2495 485 ---- ---- .2250A .2250A .2325 -.0045 .2370 490 ---- ---- .2135A .2135A .2205 -.0050 .2255 495 ---- ---- .2030A .2030A .2090 -.0050 .2140 500 ---- ---- .1925A .1925A .1985 -.0050 .2035 505 ---- ---- .1825A .1825A .1880 -.0055 .1935 510 ---- ---- .1735A .1735A .1785 -.0055 .1840 515 ---- ---- .1645A .1645A .1690 -.0055 .1745 520 ---- ---- .1560A .1560A .1605 -.0055 .1660 525 ---- ---- .1480A .1480A .1520 -.0055 .1575 530 ---- ---- .1405A .1405A .1440 -.0060 .1500 535 ---- ---- .1335A .1335A .1365 -.0060 .1425 540 ---- ---- .1270A .1270A .1295 -.0055 .1350 545 ---- ---- .1205A .1205A .1230 -.0055 .1285 550 ---- ---- .1145A .1145A .1165 -.0055 .1220 555 ---- ---- .1090A .1090A .1105 -.0055 .1160 560 ---- ---- .1035A .1035A .1050 -.0050 .1100 565 ---- ---- .0985A .0985A .0995 -.0050 .1045 570 ---- ---- .0935A .0935A .0945 -.0045 .0990 575 ---- ---- .0890A .0890A .0900 -.0040 .0940 580 ---- ---- .0845A .0845A .0855 -.0040 .0895 600 ---- ---- .0700A .0700A .0695 -.0035 .0730 625 ---- ---- .0555A .0555A .0545 -.0020 .0565 650 ---- ---- ---- ---- .0425 -.0010 .0435 675 ---- ---- ---- ---- .0335 -.0005 .0340 700 ---- ---- ---- ---- .0265 UNCH .0265 725 ---- ---- ---- ---- .0215 +.0005 .0210 750 ---- ---- ---- ---- .0170 +.0005 .0165 775 ---- ---- ---- ---- .0140 +.0010 .0130 800 ---- ---- ---- ---- .0115 +.0010 .0105 825 ---- ---- ---- ---- .0095 +.0010 .0085 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0045 3.9890 050 ---- ---- ---- ---- 3.7345 -.0045 3.7390 075 ---- ---- ---- ---- 3.4845 -.0045 3.4890 100 ---- ---- ---- ---- 3.2345 -.0045 3.2390 125 ---- ---- ---- ---- 2.9845 -.0045 2.9890 150 ---- ---- ---- ---- 2.7345 -.0045 2.7390 175 ---- ---- ---- ---- 2.4845 -.0045 2.4890 200 ---- ---- ---- ---- 2.2345 -.0045 2.2390 220 ---- ---- ---- ---- 2.0345 -.0045 2.0390 225 ---- ---- ---- ---- 1.9845 -.0045 1.9890 230 ---- ---- ---- ---- 1.9345 -.0045 1.9390 235 ---- ---- ---- ---- 1.8845 -.0045 1.8890 240 ---- ---- ---- ---- 1.8345 -.0045 1.8390 245 ---- ---- ---- ---- 1.7850 -.0045 1.7895 250 ---- ---- ---- ---- 1.7360 -.0045 1.7405 255 ---- ---- ---- ---- 1.6880 -.0040 1.6920 260 ---- 1.6595B 1.6010A 1.6010A 1.6400 -.0045 1.6445 265 ---- ---- ---- ---- 1.5930 -.0040 1.5970 270 ---- 1.5640B 1.5075A 1.5075A 1.5460 -.0040 1.5500 275 ---- ---- ---- ---- 1.5000 -.0040 1.5040 280 ---- 1.4710B 1.4165A 1.4165A 1.4545 -.0040 1.4585 285 ---- ---- ---- ---- 1.4095 -.0040 1.4135 290 ---- 1.3805B 1.3280A 1.3280A 1.3650 -.0040 1.3690 295 ---- ---- ---- ---- 1.3215 -.0035 1.3250 300 ---- 1.2920B 1.2425A 1.2425A 1.2780 -.0035 1.2815 305 ---- ---- ---- ---- 1.2355 -.0035 1.2390 310 ---- 1.2070B 1.1600A 1.1600A 1.1940 -.0030 1.1970 315 ---- ---- ---- ---- 1.1525 -.0030 1.1555 320 ---- 1.1245B 1.0805A 1.0805A 1.1120 -.0030 1.1150 325 ---- ---- ---- ---- 1.0725 -.0025 1.0750 330 ---- 1.0450B 1.0045A 1.0045A 1.0335 -.0020 1.0355 335 ---- ---- ---- ---- .9950 -.0020 .9970 340 ---- .9675B .9315A .9315A .9575 -.0020 .9595 345 ---- ---- ---- ---- .9210 -.0015 .9225 350 ---- .8935B .8620A .8620A .8850 -.0015 .8865 5 355 ---- ---- .8285A .8285A .8500 -.0015 .8515 360 ---- .8230B .7955A .7955A .8160 -.0010 .8170 365 ---- .7890B .7640A .7640A .7830 -.0005 .7835 370 ---- .7560B .7330A .7330A .7505 -.0010 .7515 375 ---- .7240B .7030A .7030A .7195 UNCH .7195 380 ---- .6925B .6740A .6740A .6890 UNCH .6890 385 ---- .6625B .6460A .6460A .6595 UNCH .6595 390 ---- .6330B .6190A .6190A .6315 +.0005 .6310 395 ---- .6050B .5925A .5925A .6040 +.0005 .6035 400 ---- .5775B .5675A .5675A .5775 +.0010 .5765 405 ---- ---- .5430A .5430A .5520 +.0010 .5510 410 ---- ---- .5195A .5195A .5270 +.0010 .5260 415 ---- ---- .4965A .4965A .5035 +.0010 .5025 420 ---- ---- .4745A .4745A .4805 +.0010 .4795 2 4 425 ---- ---- .4535A .4535A .4585 +.0010 .4575 170 430 ---- ---- .4335A .4335A .4375 +.0010 .4365 435 ---- ---- .4140A .4140A .4170 +.0005 .4165 210 440 ---- ---- .3955A .3955A .3975 UNCH .3975 445 ---- ---- .3775A .3775A .3790 UNCH .3790 450 ---- ---- .3605A .3605A .3610 -.0005 .3615 455 ---- ---- .3440A .3440A .3435 -.0010 .3445 460 ---- ---- .3280A .3280A .3270 -.0015 .3285 465 ---- ---- .3130A .3130A .3115 -.0020 .3135 1 470 ---- ---- ---- ---- .2965 -.0020 .2985 2 4 475 ---- ---- ---- ---- .2820 -.0030 .2850 170 480 ---- ---- ---- ---- .2685 -.0030 .2715 485 ---- ---- ---- ---- .2550 -.0040 .2590 490 ---- ---- ---- ---- .2425 -.0045 .2470 495 ---- ---- ---- ---- .2310 -.0045 .2355 500 ---- ---- ---- ---- .2195 -.0050 .2245 210 505 ---- ---- ---- ---- .2090 -.0050 .2140 510 ---- ---- ---- ---- .1985 -.0055 .2040 515 ---- ---- ---- ---- .1890 -.0055 .1945 520 ---- ---- ---- ---- .1795 -.0060 .1855 525 ---- ---- ---- ---- .1710 -.0060 .1770 530 ---- ---- ---- ---- .1625 -.0060 2 .1685 1 2 535 ---- ---- ---- ---- .1545 -.0060 .1605 540 ---- ---- ---- ---- .1470 -.0060 .1530 545 ---- ---- ---- ---- .1400 -.0060 .1460 550 ---- ---- ---- ---- .1330 -.0060 2 .1390 1 2 555 ---- ---- ---- ---- .1265 -.0060 .1325 560 ---- ---- ---- ---- .1205 -.0060 .1265 565 ---- ---- ---- ---- .1150 -.0055 .1205 570 ---- ---- ---- ---- .1095 -.0055 .1150 575 ---- ---- ---- ---- .1040 -.0055 .1095 580 ---- ---- ---- ---- .0990 -.0055 .1045 600 ---- ---- ---- ---- .0820 -.0045 .0865 625 ---- ---- ---- ---- .0650 -.0030 .0680 650 ---- ---- ---- ---- .0520 -.0020 .0540 675 ---- ---- ---- ---- .0415 -.0010 .0425 700 ---- ---- ---- ---- .0335 -.0005 .0340 2 725 ---- ---- ---- ---- .0275 +.0005 .0270 750 ---- ---- ---- ---- .0225 +.0010 .0215 775 ---- ---- ---- ---- .0185 +.0015 .0170 800 ---- ---- ---- ---- .0155 +.0020 .0135 1 1 825 ---- ---- ---- ---- .0130 +.0020 .0110 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9760 -.0040 3.9800 050 ---- ---- ---- ---- 3.7260 -.0040 3.7300 075 ---- ---- ---- ---- 3.4760 -.0040 3.4800 100 ---- ---- ---- ---- 3.2260 -.0040 3.2300 125 ---- ---- ---- ---- 2.9760 -.0040 2.9800 150 ---- ---- ---- ---- 2.7260 -.0040 2.7300 175 ---- ---- ---- ---- 2.4760 -.0040 2.4800 200 ---- ---- ---- ---- 2.2260 -.0040 2.2300 220 ---- ---- ---- ---- 2.0260 -.0040 2.0300 225 ---- ---- ---- ---- 1.9760 -.0040 1.9800 230 ---- ---- ---- ---- 1.9260 -.0040 1.9300 235 ---- ---- ---- ---- 1.8760 -.0040 1.8800 240 ---- ---- ---- ---- 1.8260 -.0040 1.8300 245 ---- ---- ---- ---- 1.7760 -.0040 1.7800 250 ---- ---- ---- ---- 1.7260 -.0040 1.7300 255 ---- ---- ---- ---- 1.6770 -.0040 1.6810 260 ---- ---- ---- ---- 1.6285 -.0040 1.6325 265 ---- ---- ---- ---- 1.5810 -.0040 1.5850 270 ---- ---- ---- ---- 1.5340 -.0040 1.5380 275 ---- ---- ---- ---- 1.4880 -.0040 1.4920 280 ---- ---- ---- ---- 1.4425 -.0040 1.4465 285 ---- ---- ---- ---- 1.3980 -.0035 1.4015 290 ---- ---- ---- ---- 1.3540 -.0035 1.3575 295 ---- ---- ---- ---- 1.3110 -.0035 1.3145 300 ---- ---- ---- ---- 1.2685 -.0035 1.2720 305 ---- ---- ---- ---- 1.2265 -.0040 1.2305 310 ---- ---- ---- ---- 1.1860 -.0035 1.1895 315 ---- ---- ---- ---- 1.1455 -.0035 1.1490 320 ---- ---- ---- ---- 1.1060 -.0040 1.1100 325 ---- ---- ---- ---- 1.0675 -.0035 1.0710 330 ---- ---- ---- ---- 1.0300 -.0035 1.0335 335 ---- ---- ---- ---- .9930 -.0035 .9965 340 ---- ---- ---- ---- .9565 -.0035 .9600 345 ---- ---- ---- ---- .9215 -.0035 .9250 350 ---- ---- ---- ---- .8870 -.0030 .8900 35 355 ---- ---- ---- ---- .8530 -.0035 .8565 360 ---- ---- ---- ---- .8205 -.0030 .8235 365 ---- ---- ---- ---- .7885 -.0030 .7915 370 ---- ---- ---- ---- .7570 -.0035 .7605 375 ---- ---- ---- ---- .7265 -.0035 .7300 380 ---- ---- ---- ---- .6970 -.0035 .7005 385 ---- ---- ---- ---- .6685 -.0030 .6715 390 ---- ---- ---- ---- .6405 -.0035 .6440 395 ---- ---- ---- ---- .6140 -.0030 .6170 400 ---- ---- ---- ---- .5875 -.0030 .5905 405 ---- ---- ---- ---- .5625 -.0030 .5655 410 ---- ---- ---- ---- .5380 -.0030 .5410 415 ---- ---- ---- ---- .5145 -.0030 .5175 420 ---- ---- ---- ---- .4915 -.0030 .4945 425 ---- ---- ---- ---- .4700 -.0025 .4725 430 ---- ---- ---- ---- .4490 -.0025 .4515 435 ---- ---- ---- ---- .4285 -.0025 .4310 440 ---- ---- ---- ---- .4090 -.0030 .4120 445 ---- ---- ---- ---- .3905 -.0025 .3930 450 ---- ---- ---- ---- .3725 -.0025 .3750 455 ---- ---- ---- ---- .3555 -.0025 .3580 460 ---- ---- ---- ---- .3390 -.0025 .3415 465 ---- ---- ---- ---- .3235 -.0020 .3255 470 ---- ---- ---- ---- .3085 -.0020 .3105 475 ---- ---- ---- ---- .2940 -.0020 .2960 480 ---- ---- ---- ---- .2805 -.0020 .2825 485 ---- ---- ---- ---- .2670 -.0025 .2695 490 ---- ---- ---- ---- .2545 -.0020 .2565 495 ---- ---- ---- ---- .2425 -.0020 .2445 500 ---- ---- ---- ---- .2315 -.0015 .2330 65 505 ---- ---- ---- ---- .2205 -.0015 .2220 510 ---- ---- ---- ---- .2100 -.0015 .2115 515 ---- ---- ---- ---- .2000 -.0015 .2015 520 ---- ---- ---- ---- .1905 -.0015 .1920 525 ---- ---- ---- ---- .1815 -.0015 .1830 530 ---- ---- ---- ---- .1730 -.0015 .1745 535 ---- ---- ---- ---- .1645 -.0015 .1660 540 ---- ---- ---- ---- .1570 -.0015 .1585 545 ---- ---- ---- ---- .1495 -.0015 .1510 550 ---- ---- ---- ---- .1420 -.0015 .1435 555 ---- ---- ---- ---- .1355 -.0010 .1365 560 ---- ---- ---- ---- .1290 -.0010 .1300 565 ---- ---- ---- ---- .1225 -.0015 .1240 570 ---- ---- ---- ---- .1170 -.0010 .1180 575 ---- ---- ---- ---- .1110 -.0015 .1125 600 ---- ---- ---- ---- .0870 -.0010 .0880 625 ---- ---- ---- ---- .0680 -.0010 .0690 650 ---- ---- ---- ---- .0530 -.0010 .0540 675 ---- ---- ---- ---- .0415 -.0005 .0420 700 ---- ---- ---- ---- .0325 -.0005 .0330 725 ---- ---- ---- ---- .0255 -.0005 .0260 750 ---- ---- ---- ---- .0200 -.0005 .0205 775 ---- ---- ---- ---- .0160 -.0005 .0165 800 ---- ---- ---- ---- .0125 -.0005 .0130 825 ---- ---- ---- ---- .0100 -.0005 .0105 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9760 -.0040 3.9800 050 ---- ---- ---- ---- 3.7260 -.0040 3.7300 075 ---- ---- ---- ---- 3.4760 -.0040 3.4800 100 ---- ---- ---- ---- 3.2260 -.0040 3.2300 125 ---- ---- ---- ---- 2.9760 -.0040 2.9800 150 ---- ---- ---- ---- 2.7260 -.0040 2.7300 175 ---- ---- ---- ---- 2.4760 -.0040 2.4800 200 ---- ---- ---- ---- 2.2260 -.0040 2.2300 220 ---- ---- ---- ---- 2.0260 -.0040 2.0300 225 ---- ---- ---- ---- 1.9760 -.0040 1.9800 230 ---- ---- ---- ---- 1.9260 -.0040 1.9300 235 ---- ---- ---- ---- 1.8760 -.0040 1.8800 240 ---- ---- ---- ---- 1.8260 -.0040 1.8300 245 ---- ---- ---- ---- 1.7760 -.0040 1.7800 250 ---- ---- ---- ---- 1.7270 -.0040 1.7310 255 ---- ---- ---- ---- 1.6785 -.0040 1.6825 260 ---- ---- ---- ---- 1.6310 -.0040 1.6350 265 ---- ---- ---- ---- 1.5845 -.0035 1.5880 270 ---- ---- ---- ---- 1.5385 -.0035 1.5420 275 ---- ---- ---- ---- 1.4930 -.0040 1.4970 280 ---- ---- ---- ---- 1.4485 -.0035 1.4520 285 ---- ---- ---- ---- 1.4045 -.0040 1.4085 290 ---- ---- ---- ---- 1.3615 -.0040 1.3655 295 ---- ---- ---- ---- 1.3195 -.0035 1.3230 300 ---- ---- ---- ---- 1.2775 -.0040 1.2815 305 ---- ---- ---- ---- 1.2370 -.0035 1.2405 310 ---- ---- ---- ---- 1.1970 -.0035 1.2005 315 ---- ---- ---- ---- 1.1575 -.0035 1.1610 320 ---- ---- ---- ---- 1.1190 -.0035 1.1225 325 ---- ---- ---- ---- 1.0815 -.0030 1.0845 330 ---- ---- ---- ---- 1.0445 -.0035 1.0480 335 ---- ---- ---- ---- 1.0080 -.0035 1.0115 340 ---- ---- ---- ---- .9730 -.0030 .9760 345 ---- ---- ---- ---- .9380 -.0035 .9415 350 ---- ---- ---- ---- .9045 -.0030 .9075 355 ---- ---- ---- ---- .8715 -.0030 .8745 360 ---- ---- ---- ---- .8395 -.0030 .8425 365 ---- ---- ---- ---- .8080 -.0030 .8110 370 ---- ---- ---- ---- .7775 -.0030 .7805 375 ---- ---- ---- ---- .7475 -.0030 .7505 380 ---- ---- ---- ---- .7185 -.0030 .7215 385 ---- ---- ---- ---- .6905 -.0030 .6935 390 ---- ---- ---- ---- .6630 -.0030 .6660 395 ---- ---- ---- ---- .6365 -.0030 .6395 400 ---- ---- ---- ---- .6110 -.0025 .6135 405 ---- ---- ---- ---- .5860 -.0030 .5890 410 ---- ---- ---- ---- .5620 -.0025 .5645 415 ---- ---- ---- ---- .5385 -.0025 .5410 420 ---- ---- ---- ---- .5160 -.0025 .5185 425 ---- ---- ---- ---- .4940 -.0030 .4970 430 ---- ---- ---- ---- .4735 -.0025 .4760 435 ---- ---- ---- ---- .4530 -.0025 .4555 440 ---- ---- ---- ---- .4335 -.0030 .4365 445 ---- ---- ---- ---- .4150 -.0025 .4175 450 ---- ---- ---- ---- .3970 -.0025 .3995 455 ---- ---- ---- ---- .3800 -.0025 .3825 460 ---- ---- ---- ---- .3635 -.0020 .3655 465 ---- ---- ---- ---- .3475 -.0020 .3495 470 ---- ---- ---- ---- .3320 -.0025 .3345 475 ---- ---- ---- ---- .3175 -.0025 .3200 480 ---- ---- ---- ---- .3035 -.0020 .3055 485 ---- ---- ---- ---- .2900 -.0025 .2925 490 ---- ---- ---- ---- .2775 -.0020 .2795 495 ---- ---- ---- ---- .2650 -.0020 .2670 500 ---- ---- ---- ---- .2535 -.0015 .2550 505 ---- ---- ---- ---- .2420 -.0020 .2440 510 ---- ---- ---- ---- .2310 -.0020 .2330 515 ---- ---- ---- ---- .2210 -.0015 .2225 520 ---- ---- ---- ---- .2110 -.0020 .2130 525 ---- ---- ---- ---- .2015 -.0020 .2035 530 ---- ---- ---- ---- .1925 -.0015 .1940 535 ---- ---- ---- ---- .1840 -.0015 .1855 540 ---- ---- ---- ---- .1755 -.0015 .1770 545 ---- ---- ---- ---- .1680 -.0010 .1690 550 ---- ---- ---- ---- .1600 -.0015 .1615 555 ---- ---- ---- ---- .1530 -.0015 .1545 560 ---- ---- ---- ---- .1460 -.0015 .1475 565 ---- ---- ---- ---- .1395 -.0015 .1410 570 ---- ---- ---- ---- .1330 -.0015 .1345 575 ---- ---- ---- ---- .1270 -.0015 .1285 600 ---- ---- ---- ---- .1010 -.0010 .1020 625 ---- ---- ---- ---- .0800 -.0010 .0810 650 ---- ---- ---- ---- .0635 -.0005 .0640 675 ---- ---- ---- ---- .0500 -.0010 .0510 700 ---- ---- ---- ---- .0400 -.0005 .0405 725 ---- ---- ---- ---- .0315 -.0005 .0320 750 ---- ---- ---- ---- .0255 UNCH .0255 775 ---- ---- ---- ---- .0200 -.0005 .0205 800 ---- ---- ---- ---- .0160 -.0005 .0165 825 ---- ---- ---- ---- .0130 UNCH .0130 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9760 -.0040 3.9800 050 ---- ---- ---- ---- 3.7260 -.0040 3.7300 075 ---- ---- ---- ---- 3.4760 -.0040 3.4800 100 ---- ---- ---- ---- 3.2260 -.0040 3.2300 125 ---- ---- ---- ---- 2.9760 -.0040 2.9800 150 ---- ---- ---- ---- 2.7260 -.0040 2.7300 175 ---- ---- ---- ---- 2.4760 -.0040 2.4800 200 ---- ---- ---- ---- 2.2260 -.0040 2.2300 220 ---- ---- ---- ---- 2.0260 -.0040 2.0300 225 ---- ---- ---- ---- 1.9760 -.0040 1.9800 230 ---- ---- ---- ---- 1.9260 -.0040 1.9300 235 ---- ---- ---- ---- 1.8760 -.0040 1.8800 240 ---- ---- ---- ---- 1.8260 -.0040 1.8300 245 ---- ---- ---- ---- 1.7770 -.0040 1.7810 250 ---- ---- ---- ---- 1.7285 -.0040 1.7325 255 ---- ---- ---- ---- 1.6810 -.0040 1.6850 260 ---- ---- ---- ---- 1.6345 -.0035 1.6380 265 ---- ---- ---- ---- 1.5885 -.0035 1.5920 270 ---- ---- ---- ---- 1.5430 -.0040 1.5470 275 ---- ---- ---- ---- 1.4985 -.0040 1.5025 280 ---- ---- ---- ---- 1.4550 -.0035 1.4585 285 ---- ---- ---- ---- 1.4120 -.0035 1.4155 290 ---- ---- ---- ---- 1.3695 -.0035 1.3730 295 ---- ---- ---- ---- 1.3280 -.0035 1.3315 300 ---- ---- ---- ---- 1.2875 -.0035 1.2910 305 ---- ---- ---- ---- 1.2475 -.0035 1.2510 310 ---- ---- ---- ---- 1.2085 -.0030 1.2115 315 ---- ---- ---- ---- 1.1700 -.0030 1.1730 320 ---- ---- ---- ---- 1.1320 -.0035 1.1355 325 ---- ---- ---- ---- 1.0950 -.0035 1.0985 330 ---- ---- ---- ---- 1.0590 -.0035 1.0625 335 ---- ---- ---- ---- 1.0235 -.0035 1.0270 340 ---- ---- ---- ---- .9890 -.0035 .9925 345 ---- ---- ---- ---- .9555 -.0030 .9585 350 ---- ---- ---- ---- .9220 -.0035 .9255 355 ---- ---- ---- ---- .8900 -.0030 .8930 360 ---- ---- ---- ---- .8585 -.0030 .8615 365 ---- ---- ---- ---- .8275 -.0035 .8310 370 ---- ---- ---- ---- .7980 -.0030 .8010 375 ---- ---- ---- ---- .7685 -.0030 .7715 380 ---- ---- ---- ---- .7400 -.0030 .7430 385 ---- ---- ---- ---- .7125 -.0030 .7155 390 ---- ---- ---- ---- .6860 -.0025 .6885 395 ---- ---- ---- ---- .6595 -.0030 .6625 400 ---- ---- ---- ---- .6345 -.0025 .6370 405 ---- ---- ---- ---- .6100 -.0025 .6125 410 ---- ---- ---- ---- .5860 -.0030 .5890 415 ---- ---- ---- ---- .5630 -.0030 .5660 420 ---- ---- ---- ---- .5410 -.0025 .5435 425 ---- ---- ---- ---- .5195 -.0025 .5220 430 ---- ---- ---- ---- .4985 -.0025 .5010 435 ---- ---- ---- ---- .4785 -.0025 .4810 440 ---- ---- ---- ---- .4590 -.0025 .4615 445 ---- ---- ---- ---- .4405 -.0025 .4430 450 ---- ---- ---- ---- .4225 -.0025 .4250 455 ---- ---- ---- ---- .4055 -.0025 .4080 460 ---- ---- ---- ---- .3890 -.0020 .3910 465 ---- ---- ---- ---- .3730 -.0020 .3750 470 ---- ---- ---- ---- .3575 -.0020 .3595 475 ---- ---- ---- ---- .3425 -.0025 .3450 480 ---- ---- ---- ---- .3285 -.0020 .3305 485 ---- ---- ---- ---- .3150 -.0020 .3170 490 ---- ---- ---- ---- .3020 -.0020 .3040 495 ---- ---- ---- ---- .2890 -.0020 .2910 500 ---- ---- ---- ---- .2770 -.0020 .2790 505 ---- ---- ---- ---- .2655 -.0020 .2675 510 ---- ---- ---- ---- .2545 -.0020 .2565 515 ---- ---- ---- ---- .2440 -.0015 .2455 520 ---- ---- ---- ---- .2335 -.0020 .2355 525 ---- ---- ---- ---- .2240 -.0015 .2255 530 ---- ---- ---- ---- .2145 -.0015 .2160 535 ---- ---- ---- ---- .2055 -.0015 .2070 540 ---- ---- ---- ---- .1970 -.0015 .1985 545 ---- ---- ---- ---- .1885 -.0015 .1900 550 ---- ---- ---- ---- .1805 -.0015 .1820 555 ---- ---- ---- ---- .1730 -.0015 .1745 575 ---- ---- ---- ---- .1455 -.0015 .1470 600 ---- ---- ---- ---- .1175 -.0010 .1185 625 ---- ---- ---- ---- .0945 -.0010 .0955 650 ---- ---- ---- ---- .0760 -.0010 .0770 675 ---- ---- ---- ---- .0615 -.0005 .0620 700 ---- ---- ---- ---- .0495 -.0005 .0500 725 ---- ---- ---- ---- .0400 -.0005 .0405 750 ---- ---- ---- ---- .0325 -.0005 .0330 775 ---- ---- ---- ---- .0265 -.0005 .0270 800 ---- ---- ---- ---- .0215 -.0005 .0220 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9700 -.0040 3.9740 050 ---- ---- ---- ---- 3.7200 -.0040 3.7240 075 ---- ---- ---- ---- 3.4700 -.0040 3.4740 100 ---- ---- ---- ---- 3.2200 -.0040 3.2240 125 ---- ---- ---- ---- 2.9700 -.0040 2.9740 150 ---- ---- ---- ---- 2.7200 -.0040 2.7240 175 ---- ---- ---- ---- 2.4700 -.0040 2.4740 200 ---- ---- ---- ---- 2.2200 -.0040 2.2240 225 ---- ---- ---- ---- 1.9710 -.0040 1.9750 230 ---- ---- ---- ---- 1.9225 -.0040 1.9265 235 ---- ---- ---- ---- 1.8750 -.0035 1.8785 240 ---- ---- ---- ---- 1.8275 -.0040 1.8315 245 ---- ---- ---- ---- 1.7810 -.0035 1.7845 250 ---- ---- ---- ---- 1.7350 -.0035 1.7385 255 ---- ---- ---- ---- 1.6890 -.0040 1.6930 260 ---- ---- ---- ---- 1.6445 -.0035 1.6480 265 ---- ---- ---- ---- 1.6000 -.0035 1.6035 270 ---- ---- ---- ---- 1.5560 -.0035 1.5595 275 ---- ---- ---- ---- 1.5130 -.0035 1.5165 280 ---- ---- ---- ---- 1.4700 -.0035 1.4735 285 ---- ---- ---- ---- 1.4280 -.0035 1.4315 290 ---- ---- ---- ---- 1.3865 -.0035 1.3900 295 ---- ---- ---- ---- 1.3455 -.0035 1.3490 300 ---- ---- ---- ---- 1.3055 -.0035 1.3090 305 ---- ---- ---- ---- 1.2655 -.0035 1.2690 310 ---- ---- ---- ---- 1.2265 -.0035 1.2300 315 ---- ---- ---- ---- 1.1885 -.0030 1.1915 320 ---- ---- ---- ---- 1.1505 -.0035 1.1540 325 ---- ---- ---- ---- 1.1135 -.0035 1.1170 330 ---- ---- ---- ---- 1.0775 -.0030 1.0805 335 ---- ---- ---- ---- 1.0420 -.0030 1.0450 340 ---- ---- ---- ---- 1.0070 -.0035 1.0105 345 ---- ---- ---- ---- .9730 -.0035 .9765 350 ---- ---- ---- ---- .9400 -.0030 .9430 355 ---- ---- ---- ---- .9075 -.0030 .9105 360 ---- ---- ---- ---- .8760 -.0030 .8790 365 ---- ---- ---- ---- .8450 -.0030 .8480 370 ---- ---- ---- ---- .8150 -.0030 .8180 375 ---- ---- ---- ---- .7860 -.0030 .7890 380 ---- ---- ---- ---- .7575 -.0030 .7605 385 ---- ---- ---- ---- .7300 -.0030 .7330 390 ---- ---- ---- ---- .7030 -.0030 .7060 395 ---- ---- ---- ---- .6770 -.0030 .6800 400 ---- ---- ---- ---- .6520 -.0025 .6545 405 ---- ---- ---- ---- .6275 -.0030 .6305 410 ---- ---- ---- ---- .6040 -.0025 .6065 415 ---- ---- ---- ---- .5810 -.0030 .5840 420 ---- ---- ---- ---- .5590 -.0025 .5615 425 ---- ---- ---- ---- .5380 -.0025 .5405 430 ---- ---- ---- ---- .5170 -.0030 .5200 435 ---- ---- ---- ---- .4975 -.0025 .5000 440 ---- ---- ---- ---- .4785 -.0020 .4805 445 ---- ---- ---- ---- .4600 -.0025 .4625 450 ---- ---- ---- ---- .4420 -.0025 .4445 455 ---- ---- ---- ---- .4250 -.0025 .4275 460 ---- ---- ---- ---- .4085 -.0025 .4110 465 ---- ---- ---- ---- .3930 -.0020 .3950 470 ---- ---- ---- ---- .3775 -.0025 .3800 475 ---- ---- ---- ---- .3630 -.0020 .3650 480 ---- ---- ---- ---- .3490 -.0020 .3510 485 ---- ---- ---- ---- .3355 -.0020 .3375 490 ---- ---- ---- ---- .3225 -.0020 .3245 495 ---- ---- ---- ---- .3100 -.0020 .3120 500 ---- ---- ---- ---- .2980 -.0020 .3000 505 ---- ---- ---- ---- .2865 -.0015 .2880 510 ---- ---- ---- ---- .2755 -.0015 .2770 515 ---- ---- ---- ---- .2645 -.0020 .2665 520 ---- ---- ---- ---- .2545 -.0015 .2560 525 ---- ---- ---- ---- .2445 -.0015 .2460 530 ---- ---- ---- ---- .2350 -.0015 .2365 535 ---- ---- ---- ---- .2260 -.0015 .2275 540 ---- ---- ---- ---- .2175 -.0015 .2190 545 ---- ---- ---- ---- .2090 -.0015 .2105 550 ---- ---- ---- ---- .2010 -.0015 .2025 555 ---- ---- ---- ---- .1930 -.0015 .1945 575 ---- ---- ---- ---- .1655 -.0010 .1665 600 ---- ---- ---- ---- .1365 -.0010 .1375 625 ---- ---- ---- ---- .1125 -.0010 .1135 650 ---- ---- ---- ---- .0935 -.0005 .0940 675 ---- ---- ---- ---- .0775 -.0010 .0785 700 ---- ---- ---- ---- .0645 -.0005 .0650 725 ---- ---- ---- ---- .0540 -.0005 .0545 750 ---- ---- ---- ---- .0450 -.0005 .0455 775 ---- ---- ---- ---- .0380 -.0005 .0385 800 ---- ---- ---- ---- .0320 -.0005 .0325 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9700 -.0040 3.9740 050 ---- ---- ---- ---- 3.7200 -.0040 3.7240 075 ---- ---- ---- ---- 3.4700 -.0040 3.4740 100 ---- ---- ---- ---- 3.2200 -.0040 3.2240 125 ---- ---- ---- ---- 2.9700 -.0040 2.9740 150 ---- ---- ---- ---- 2.7200 -.0040 2.7240 175 ---- ---- ---- ---- 2.4700 -.0040 2.4740 200 ---- ---- ---- ---- 2.2210 -.0040 2.2250 225 ---- ---- ---- ---- 1.9815 -.0035 1.9850 230 ---- ---- ---- ---- 1.9350 -.0035 1.9385 235 ---- ---- ---- ---- 1.8885 -.0035 1.8920 240 ---- ---- ---- ---- 1.8430 -.0035 1.8465 245 ---- ---- ---- ---- 1.7975 -.0035 1.8010 250 ---- ---- ---- ---- 1.7525 -.0035 1.7560 255 ---- ---- ---- ---- 1.7080 -.0035 1.7115 260 ---- ---- ---- ---- 1.6635 -.0035 1.6670 265 ---- ---- ---- ---- 1.6195 -.0035 1.6230 270 ---- ---- ---- ---- 1.5760 -.0035 1.5795 275 ---- ---- ---- ---- 1.5330 -.0035 1.5365 280 ---- ---- ---- ---- 1.4905 -.0035 1.4940 285 ---- ---- ---- ---- 1.4485 -.0035 1.4520 290 ---- ---- ---- ---- 1.4065 -.0035 1.4100 295 ---- ---- ---- ---- 1.3655 -.0035 1.3690 300 ---- ---- ---- ---- 1.3250 -.0030 1.3280 305 ---- ---- ---- ---- 1.2850 -.0030 1.2880 310 ---- ---- ---- ---- 1.2455 -.0030 1.2485 315 ---- ---- ---- ---- 1.2065 -.0030 1.2095 320 ---- ---- ---- ---- 1.1680 -.0035 1.1715 325 ---- ---- ---- ---- 1.1305 -.0030 1.1335 330 ---- ---- ---- ---- 1.0935 -.0035 1.0970 335 ---- ---- ---- ---- 1.0575 -.0030 1.0605 340 ---- ---- ---- ---- 1.0225 -.0030 1.0255 345 ---- ---- ---- ---- .9880 -.0030 .9910 350 ---- ---- ---- ---- .9545 -.0030 .9575 355 ---- ---- ---- ---- .9220 -.0030 .9250 360 ---- ---- ---- ---- .8900 -.0030 .8930 365 ---- ---- ---- ---- .8595 -.0030 .8625 370 ---- ---- ---- ---- .8295 -.0030 .8325 375 ---- ---- ---- ---- .8005 -.0030 .8035 380 ---- ---- ---- ---- .7725 -.0030 .7755 385 ---- ---- ---- ---- .7455 -.0030 .7485 390 ---- ---- ---- ---- .7195 -.0030 .7225 395 ---- ---- ---- ---- .6945 -.0025 .6970 400 ---- ---- ---- ---- .6700 -.0025 .6725 405 ---- ---- ---- ---- .6465 -.0025 .6490 410 ---- ---- ---- ---- .6240 -.0025 .6265 415 ---- ---- ---- ---- .6020 -.0025 .6045 420 ---- ---- ---- ---- .5810 -.0025 .5835 425 ---- ---- ---- ---- .5610 -.0025 .5635 430 ---- ---- ---- ---- .5415 -.0025 .5440 435 ---- ---- ---- ---- .5230 -.0025 .5255 440 ---- ---- ---- ---- .5050 -.0025 .5075 445 ---- ---- ---- ---- .4880 -.0025 .4905 450 ---- ---- ---- ---- .4715 -.0025 .4740 455 ---- ---- ---- ---- .4560 -.0020 .4580 460 ---- ---- ---- ---- .4410 -.0020 .4430 465 ---- ---- ---- ---- .4265 -.0020 .4285 470 ---- ---- ---- ---- .4125 -.0025 .4150 475 ---- ---- ---- ---- .3995 -.0020 .4015 480 ---- ---- ---- ---- .3870 -.0020 .3890 485 ---- ---- ---- ---- .3750 -.0020 .3770 490 ---- ---- ---- ---- .3635 -.0020 .3655 495 ---- ---- ---- ---- .3525 -.0020 .3545 500 ---- ---- ---- ---- .3420 -.0020 .3440 505 ---- ---- ---- ---- .3320 -.0020 .3340 510 ---- ---- ---- ---- .3225 -.0020 .3245 515 ---- ---- ---- ---- .3135 -.0015 .3150 520 ---- ---- ---- ---- .3045 -.0020 .3065 525 ---- ---- ---- ---- .2965 -.0015 .2980 550 ---- ---- ---- ---- .2595 -.0020 .2615 575 ---- ---- ---- ---- .2300 -.0015 .2315 600 ---- ---- ---- ---- .2050 -.0015 .2065 625 ---- ---- ---- ---- .1850 -.0010 .1860 650 ---- ---- ---- ---- .1675 -.0015 .1690 675 ---- ---- ---- ---- .1535 -.0010 .1545 700 ---- ---- ---- ---- .1415 -.0010 .1425 725 ---- ---- ---- ---- .1310 -.0010 .1320 750 ---- ---- ---- ---- .1225 -.0010 .1235 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9635 -.0040 3.9675 050 ---- ---- ---- ---- 3.7135 -.0040 3.7175 075 ---- ---- ---- ---- 3.4635 -.0040 3.4675 100 ---- ---- ---- ---- 3.2135 -.0040 3.2175 125 ---- ---- ---- ---- 2.9635 -.0040 2.9675 150 ---- ---- ---- ---- 2.7135 -.0040 2.7175 175 ---- ---- ---- ---- 2.4635 -.0040 2.4675 200 ---- ---- ---- ---- 2.2160 -.0040 2.2200 225 ---- ---- ---- ---- 1.9795 -.0035 1.9830 230 ---- ---- ---- ---- 1.9335 -.0035 1.9370 235 ---- ---- ---- ---- 1.8880 -.0035 1.8915 240 ---- ---- ---- ---- 1.8425 -.0035 1.8460 245 ---- ---- ---- ---- 1.7975 -.0035 1.8010 250 ---- ---- ---- ---- 1.7530 -.0035 1.7565 255 ---- ---- ---- ---- 1.7085 -.0035 1.7120 260 ---- ---- ---- ---- 1.6650 -.0030 1.6680 265 ---- ---- ---- ---- 1.6215 -.0030 1.6245 270 ---- ---- ---- ---- 1.5785 -.0030 1.5815 275 ---- ---- ---- ---- 1.5360 -.0030 1.5390 280 ---- ---- ---- ---- 1.4935 -.0035 1.4970 285 ---- ---- ---- ---- 1.4520 -.0030 1.4550 290 ---- ---- ---- ---- 1.4105 -.0035 1.4140 295 ---- ---- ---- ---- 1.3700 -.0030 1.3730 300 ---- ---- ---- ---- 1.3295 -.0035 1.3330 305 ---- ---- ---- ---- 1.2900 -.0030 1.2930 310 ---- ---- ---- ---- 1.2510 -.0030 1.2540 315 ---- ---- ---- ---- 1.2125 -.0030 1.2155 320 ---- ---- ---- ---- 1.1750 -.0030 1.1780 325 ---- ---- ---- ---- 1.1380 -.0030 1.1410 330 ---- ---- ---- ---- 1.1015 -.0030 1.1045 335 ---- ---- ---- ---- 1.0660 -.0030 1.0690 340 ---- ---- ---- ---- 1.0310 -.0030 1.0340 345 ---- ---- ---- ---- .9975 -.0025 1.0000 350 ---- ---- ---- ---- .9645 -.0025 .9670 355 ---- ---- ---- ---- .9320 -.0030 .9350 360 ---- ---- ---- ---- .9010 -.0030 .9040 365 ---- ---- ---- ---- .8705 -.0030 .8735 370 ---- ---- ---- ---- .8415 -.0025 .8440 375 ---- ---- ---- ---- .8130 -.0025 .8155 380 ---- ---- ---- ---- .7855 -.0025 .7880 385 ---- ---- ---- ---- .7585 -.0030 .7615 390 ---- ---- ---- ---- .7330 -.0025 .7355 395 ---- ---- ---- ---- .7080 -.0025 .7105 400 ---- ---- ---- ---- .6840 -.0025 .6865 405 ---- ---- ---- ---- .6605 -.0025 .6630 410 ---- ---- ---- ---- .6380 -.0025 .6405 415 ---- ---- ---- ---- .6165 -.0025 .6190 420 ---- ---- ---- ---- .5955 -.0025 .5980 425 ---- ---- ---- ---- .5755 -.0025 .5780 430 ---- ---- ---- ---- .5560 -.0025 .5585 435 ---- ---- ---- ---- .5375 -.0025 .5400 440 ---- ---- ---- ---- .5195 -.0025 .5220 445 ---- ---- ---- ---- .5025 -.0020 .5045 450 ---- ---- ---- ---- .4855 -.0025 .4880 455 ---- ---- ---- ---- .4700 -.0020 .4720 460 ---- ---- ---- ---- .4545 -.0025 .4570 465 ---- ---- ---- ---- .4400 -.0020 .4420 470 ---- ---- ---- ---- .4260 -.0020 .4280 475 ---- ---- ---- ---- .4125 -.0020 .4145 480 ---- ---- ---- ---- .4000 -.0020 .4020 485 ---- ---- ---- ---- .3875 -.0020 .3895 490 ---- ---- ---- ---- .3755 -.0020 .3775 495 ---- ---- ---- ---- .3645 -.0020 .3665 500 ---- ---- ---- ---- .3535 -.0020 .3555 505 ---- ---- ---- ---- .3430 -.0020 .3450 510 ---- ---- ---- ---- .3330 -.0020 .3350 515 ---- ---- ---- ---- .3235 -.0020 .3255 520 ---- ---- ---- ---- .3145 -.0020 .3165 525 ---- ---- ---- ---- .3060 -.0015 .3075 550 ---- ---- ---- ---- .2670 -.0020 .2690 575 ---- ---- ---- ---- .2355 -.0015 .2370 600 ---- ---- ---- ---- .2090 -.0015 .2105 625 ---- ---- ---- ---- .1870 -.0010 .1880 650 ---- ---- ---- ---- .1680 -.0015 .1695 675 ---- ---- ---- ---- .1525 -.0010 .1535 700 ---- ---- ---- ---- .1390 -.0015 .1405 725 ---- ---- ---- ---- .1280 -.0010 .1290 750 ---- ---- ---- ---- .1185 -.0005 .1190 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9635 -.0040 3.9675 050 ---- ---- ---- ---- 3.7135 -.0040 3.7175 075 ---- ---- ---- ---- 3.4635 -.0040 3.4675 100 ---- ---- ---- ---- 3.2135 -.0040 3.2175 125 ---- ---- ---- ---- 2.9635 -.0040 2.9675 150 ---- ---- ---- ---- 2.7135 -.0040 2.7175 175 ---- ---- ---- ---- 2.4635 -.0040 2.4675 200 ---- ---- ---- ---- 2.2180 -.0040 2.2220 225 ---- ---- ---- ---- 1.9845 -.0035 1.9880 230 ---- ---- ---- ---- 1.9390 -.0035 1.9425 235 ---- ---- ---- ---- 1.8935 -.0035 1.8970 240 ---- ---- ---- ---- 1.8490 -.0030 1.8520 245 ---- ---- ---- ---- 1.8045 -.0035 1.8080 250 ---- ---- ---- ---- 1.7605 -.0030 1.7635 255 ---- ---- ---- ---- 1.7165 -.0035 1.7200 260 ---- ---- ---- ---- 1.6735 -.0030 1.6765 265 ---- ---- ---- ---- 1.6305 -.0030 1.6335 270 ---- ---- ---- ---- 1.5880 -.0030 1.5910 275 ---- ---- ---- ---- 1.5455 -.0035 1.5490 280 ---- ---- ---- ---- 1.5040 -.0030 1.5070 285 ---- ---- ---- ---- 1.4625 -.0030 1.4655 290 ---- ---- ---- ---- 1.4215 -.0030 1.4245 295 ---- ---- ---- ---- 1.3810 -.0035 1.3845 300 ---- ---- ---- ---- 1.3415 -.0030 1.3445 305 ---- ---- ---- ---- 1.3020 -.0030 1.3050 310 ---- ---- ---- ---- 1.2630 -.0030 1.2660 315 ---- ---- ---- ---- 1.2250 -.0030 1.2280 320 ---- ---- ---- ---- 1.1875 -.0030 1.1905 325 ---- ---- ---- ---- 1.1505 -.0030 1.1535 330 ---- ---- ---- ---- 1.1140 -.0030 1.1170 335 ---- ---- ---- ---- 1.0790 -.0030 1.0820 340 ---- ---- ---- ---- 1.0445 -.0025 1.0470 345 ---- ---- ---- ---- 1.0105 -.0030 1.0135 350 ---- ---- ---- ---- .9780 -.0025 .9805 355 ---- ---- ---- ---- .9460 -.0025 .9485 360 ---- ---- ---- ---- .9150 -.0025 .9175 365 ---- ---- ---- ---- .8850 -.0025 .8875 370 ---- ---- ---- ---- .8560 -.0025 .8585 375 ---- ---- ---- ---- .8275 -.0030 .8305 380 ---- ---- ---- ---- .8005 -.0025 .8030 385 ---- ---- ---- ---- .7740 -.0025 .7765 390 ---- ---- ---- ---- .7485 -.0025 .7510 395 ---- ---- ---- ---- .7240 -.0025 .7265 400 ---- ---- ---- ---- .7005 -.0025 .7030 405 ---- ---- ---- ---- .6775 -.0025 .6800 410 ---- ---- ---- ---- .6550 -.0025 .6575 415 ---- ---- ---- ---- .6340 -.0025 .6365 420 ---- ---- ---- ---- .6135 -.0020 .6155 425 ---- ---- ---- ---- .5935 -.0025 .5960 430 ---- ---- ---- ---- .5745 -.0025 .5770 435 ---- ---- ---- ---- .5560 -.0025 .5585 440 ---- ---- ---- ---- .5385 -.0025 .5410 445 ---- ---- ---- ---- .5220 -.0020 .5240 450 ---- ---- ---- ---- .5055 -.0025 .5080 455 ---- ---- ---- ---- .4900 -.0020 .4920 460 ---- ---- ---- ---- .4750 -.0025 .4775 465 ---- ---- ---- ---- .4610 -.0020 .4630 470 ---- ---- ---- ---- .4470 -.0020 .4490 475 ---- ---- ---- ---- .4340 -.0020 .4360 480 ---- ---- ---- ---- .4215 -.0020 .4235 485 ---- ---- ---- ---- .4095 -.0020 .4115 490 ---- ---- ---- ---- .3980 -.0020 .4000 495 ---- ---- ---- ---- .3870 -.0020 .3890 500 ---- ---- ---- ---- .3765 -.0015 .3780 505 ---- ---- ---- ---- .3660 -.0020 .3680 510 ---- ---- ---- ---- .3565 -.0020 .3585 515 ---- ---- ---- ---- .3475 -.0015 .3490 520 ---- ---- ---- ---- .3385 -.0015 .3400 525 ---- ---- ---- ---- .3300 -.0015 .3315 550 ---- ---- ---- ---- .2925 -.0015 .2940 575 ---- ---- ---- ---- .2615 -.0015 .2630 600 ---- ---- ---- ---- .2355 -.0015 .2370 625 ---- ---- ---- ---- .2140 -.0015 .2155 650 ---- ---- ---- ---- .1960 -.0010 .1970 675 ---- ---- ---- ---- .1805 -.0010 .1815 700 ---- ---- ---- ---- .1675 -.0010 .1685 725 ---- ---- ---- ---- .1560 -.0015 .1575 750 ---- ---- ---- ---- .1465 -.0015 .1480 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9570 -.0045 3.9615 050 ---- ---- ---- ---- 3.7070 -.0045 3.7115 075 ---- ---- ---- ---- 3.4570 -.0045 3.4615 100 ---- ---- ---- ---- 3.2070 -.0045 3.2115 125 ---- ---- ---- ---- 2.9570 -.0045 2.9615 150 ---- ---- ---- ---- 2.7070 -.0045 2.7115 175 ---- ---- ---- ---- 2.4570 -.0045 2.4615 200 ---- ---- ---- ---- 2.2145 -.0040 2.2185 225 ---- ---- ---- ---- 1.9830 -.0035 1.9865 230 ---- ---- ---- ---- 1.9375 -.0040 1.9415 235 ---- ---- ---- ---- 1.8930 -.0035 1.8965 240 ---- ---- ---- ---- 1.8485 -.0035 1.8520 245 ---- ---- ---- ---- 1.8040 -.0040 1.8080 250 ---- ---- ---- ---- 1.7605 -.0035 1.7640 255 ---- ---- ---- ---- 1.7170 -.0035 1.7205 260 ---- ---- ---- ---- 1.6740 -.0035 1.6775 265 ---- ---- ---- ---- 1.6315 -.0035 1.6350 270 ---- ---- ---- ---- 1.5890 -.0035 1.5925 275 ---- ---- ---- ---- 1.5470 -.0035 1.5505 280 ---- ---- ---- ---- 1.5055 -.0035 1.5090 285 ---- ---- ---- ---- 1.4645 -.0035 1.4680 290 ---- ---- ---- ---- 1.4240 -.0035 1.4275 295 ---- ---- ---- ---- 1.3840 -.0035 1.3875 300 ---- ---- ---- ---- 1.3445 -.0035 1.3480 305 ---- ---- ---- ---- 1.3055 -.0035 1.3090 310 ---- ---- ---- ---- 1.2675 -.0030 1.2705 315 ---- ---- ---- ---- 1.2295 -.0035 1.2330 320 ---- ---- ---- ---- 1.1925 -.0035 1.1960 325 ---- ---- ---- ---- 1.1560 -.0035 1.1595 330 ---- ---- ---- ---- 1.1205 -.0030 1.1235 335 ---- ---- ---- ---- 1.0855 -.0030 1.0885 340 ---- ---- ---- ---- 1.0515 -.0030 1.0545 345 ---- ---- ---- ---- 1.0180 -.0035 1.0215 350 ---- ---- ---- ---- .9860 -.0030 .9890 355 ---- ---- ---- ---- .9545 -.0030 .9575 360 ---- ---- ---- ---- .9240 -.0030 .9270 365 ---- ---- ---- ---- .8940 -.0030 .8970 370 ---- ---- ---- ---- .8655 -.0030 .8685 375 ---- ---- ---- ---- .8375 -.0030 .8405 380 ---- ---- ---- ---- .8105 -.0030 .8135 385 ---- ---- ---- ---- .7845 -.0030 .7875 390 ---- ---- ---- ---- .7595 -.0030 .7625 395 ---- ---- ---- ---- .7350 -.0030 .7380 400 ---- ---- ---- ---- .7115 -.0030 .7145 405 ---- ---- ---- ---- .6890 -.0025 .6915 410 ---- ---- ---- ---- .6670 -.0025 .6695 415 ---- ---- ---- ---- .6460 -.0025 .6485 420 ---- ---- ---- ---- .6255 -.0025 .6280 425 ---- ---- ---- ---- .6060 -.0025 .6085 430 ---- ---- ---- ---- .5870 -.0025 .5895 435 ---- ---- ---- ---- .5690 -.0025 .5715 440 ---- ---- ---- ---- .5515 -.0025 .5540 445 ---- ---- ---- ---- .5350 -.0025 .5375 450 ---- ---- ---- ---- .5190 -.0025 .5215 455 ---- ---- ---- ---- .5035 -.0025 .5060 460 ---- ---- ---- ---- .4885 -.0025 .4910 465 ---- ---- ---- ---- .4745 -.0025 .4770 470 ---- ---- ---- ---- .4610 -.0020 .4630 475 ---- ---- ---- ---- .4480 -.0020 .4500 480 ---- ---- ---- ---- .4355 -.0020 .4375 485 ---- ---- ---- ---- .4235 -.0025 .4260 490 ---- ---- ---- ---- .4120 -.0025 .4145 495 ---- ---- ---- ---- .4010 -.0025 .4035 500 ---- ---- ---- ---- .3910 -.0020 .3930 505 ---- ---- ---- ---- .3805 -.0025 .3830 510 ---- ---- ---- ---- .3710 -.0020 .3730 515 ---- ---- ---- ---- .3620 -.0020 .3640 520 ---- ---- ---- ---- .3530 -.0020 .3550 525 ---- ---- ---- ---- .3445 -.0020 .3465 550 ---- ---- ---- ---- .3075 -.0015 .3090 575 ---- ---- ---- ---- .2765 -.0020 .2785 600 ---- ---- ---- ---- .2510 -.0015 .2525 625 ---- ---- ---- ---- .2295 -.0015 .2310 650 ---- ---- ---- ---- .2110 -.0015 .2125 675 ---- ---- ---- ---- .1955 -.0015 .1970 700 ---- ---- ---- ---- .1825 -.0010 .1835 725 ---- ---- ---- ---- .1710 -.0015 .1725 750 ---- ---- ---- ---- .1615 -.0015 .1630 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9570 -.0045 3.9615 050 ---- ---- ---- ---- 3.7070 -.0045 3.7115 075 ---- ---- ---- ---- 3.4570 -.0045 3.4615 100 ---- ---- ---- ---- 3.2070 -.0045 3.2115 125 ---- ---- ---- ---- 2.9570 -.0045 2.9615 150 ---- ---- ---- ---- 2.7070 -.0045 2.7115 175 ---- ---- ---- ---- 2.4570 -.0045 2.4615 200 ---- ---- ---- ---- 2.2145 -.0040 2.2185 225 ---- ---- ---- ---- 1.9835 -.0040 1.9875 230 ---- ---- ---- ---- 1.9390 -.0035 1.9425 235 ---- ---- ---- ---- 1.8945 -.0035 1.8980 240 ---- ---- ---- ---- 1.8505 -.0035 1.8540 245 ---- ---- ---- ---- 1.8070 -.0035 1.8105 250 ---- ---- ---- ---- 1.7635 -.0035 1.7670 255 ---- ---- ---- ---- 1.7205 -.0035 1.7240 260 ---- ---- ---- ---- 1.6780 -.0035 1.6815 265 ---- ---- ---- ---- 1.6360 -.0035 1.6395 270 ---- ---- ---- ---- 1.5945 -.0035 1.5980 275 ---- ---- ---- ---- 1.5535 -.0035 1.5570 280 ---- ---- ---- ---- 1.5125 -.0035 1.5160 285 ---- ---- ---- ---- 1.4725 -.0030 1.4755 290 ---- ---- ---- ---- 1.4325 -.0035 1.4360 295 ---- ---- ---- ---- 1.3935 -.0030 1.3965 300 ---- ---- ---- ---- 1.3545 -.0035 1.3580 305 ---- ---- ---- ---- 1.3165 -.0030 1.3195 310 ---- ---- ---- ---- 1.2790 -.0030 1.2820 315 ---- ---- ---- ---- 1.2420 -.0030 1.2450 320 ---- ---- ---- ---- 1.2055 -.0035 1.2090 325 ---- ---- ---- ---- 1.1700 -.0030 1.1730 330 ---- ---- ---- ---- 1.1350 -.0030 1.1380 335 ---- ---- ---- ---- 1.1010 -.0030 1.1040 340 ---- ---- ---- ---- 1.0675 -.0030 1.0705 345 ---- ---- ---- ---- 1.0350 -.0030 1.0380 350 ---- ---- ---- ---- 1.0030 -.0030 1.0060 355 ---- ---- ---- ---- .9720 -.0030 .9750 360 ---- ---- ---- ---- .9420 -.0030 .9450 365 ---- ---- ---- ---- .9130 -.0025 .9155 370 ---- ---- ---- ---- .8845 -.0030 .8875 375 ---- ---- ---- ---- .8570 -.0025 .8595 380 ---- ---- ---- ---- .8300 -.0030 .8330 385 ---- ---- ---- ---- .8045 -.0025 .8070 390 ---- ---- ---- ---- .7795 -.0025 .7820 395 ---- ---- ---- ---- .7550 -.0030 .7580 400 ---- ---- ---- ---- .7320 -.0025 .7345 405 ---- ---- ---- ---- .7090 -.0030 .7120 410 ---- ---- ---- ---- .6875 -.0025 .6900 415 ---- ---- ---- ---- .6665 -.0025 .6690 420 ---- ---- ---- ---- .6460 -.0025 .6485 425 ---- ---- ---- ---- .6265 -.0025 .6290 430 ---- ---- ---- ---- .6075 -.0025 .6100 435 ---- ---- ---- ---- .5895 -.0025 .5920 440 ---- ---- ---- ---- .5720 -.0025 .5745 445 ---- ---- ---- ---- .5550 -.0025 .5575 450 ---- ---- ---- ---- .5390 -.0025 .5415 455 ---- ---- ---- ---- .5235 -.0020 .5255 460 ---- ---- ---- ---- .5085 -.0025 .5110 465 ---- ---- ---- ---- .4940 -.0025 .4965 470 ---- ---- ---- ---- .4805 -.0020 .4825 475 ---- ---- ---- ---- .4670 -.0025 .4695 480 ---- ---- ---- ---- .4545 -.0020 .4565 485 ---- ---- ---- ---- .4425 -.0020 .4445 490 ---- ---- ---- ---- .4305 -.0020 .4325 495 ---- ---- ---- ---- .4195 -.0020 .4215 500 ---- ---- ---- ---- .4085 -.0020 .4105 505 ---- ---- ---- ---- .3980 -.0020 .4000 510 ---- ---- ---- ---- .3880 -.0020 .3900 515 ---- ---- ---- ---- .3785 -.0020 .3805 520 ---- ---- ---- ---- .3695 -.0015 .3710 525 ---- ---- ---- ---- .3605 -.0020 .3625 550 ---- ---- ---- ---- .3205 -.0020 .3225 575 ---- ---- ---- ---- .2870 -.0015 .2885 600 ---- ---- ---- ---- .2585 -.0015 .2600 625 ---- ---- ---- ---- .2340 -.0015 .2355 650 ---- ---- ---- ---- .2135 -.0010 .2145 675 ---- ---- ---- ---- .1955 -.0015 .1970 700 ---- ---- ---- ---- .1805 -.0010 .1815 725 ---- ---- ---- ---- .1675 -.0010 .1685 750 ---- ---- ---- ---- .1560 -.0010 .1570 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9490 -.0045 3.9535 050 ---- ---- ---- ---- 3.6990 -.0045 3.7035 075 ---- ---- ---- ---- 3.4490 -.0045 3.4535 100 ---- ---- ---- ---- 3.1990 -.0045 3.2035 125 ---- ---- ---- ---- 2.9490 -.0045 2.9535 150 ---- ---- ---- ---- 2.6990 -.0045 2.7035 175 ---- ---- ---- ---- 2.4495 -.0045 2.4540 200 ---- ---- ---- ---- 2.2095 -.0040 2.2135 225 ---- ---- ---- ---- 1.9820 -.0035 1.9855 250 ---- ---- ---- ---- 1.7645 -.0030 1.7675 260 ---- ---- ---- ---- 1.6800 -.0030 1.6830 265 ---- ---- ---- ---- 1.6385 -.0030 1.6415 270 ---- ---- ---- ---- 1.5970 -.0035 1.6005 275 ---- ---- ---- ---- 1.5560 -.0035 1.5595 280 ---- ---- ---- ---- 1.5160 -.0030 1.5190 285 ---- ---- ---- ---- 1.4760 -.0030 1.4790 290 ---- ---- ---- ---- 1.4365 -.0030 1.4395 295 ---- ---- ---- ---- 1.3975 -.0030 1.4005 300 ---- ---- ---- ---- 1.3590 -.0030 1.3620 305 ---- ---- ---- ---- 1.3210 -.0030 1.3240 310 ---- ---- ---- ---- 1.2835 -.0030 1.2865 315 ---- ---- ---- ---- 1.2465 -.0035 1.2500 320 ---- ---- ---- ---- 1.2105 -.0030 1.2135 325 ---- ---- ---- ---- 1.1750 -.0030 1.1780 330 ---- ---- ---- ---- 1.1405 -.0030 1.1435 335 ---- ---- ---- ---- 1.1065 -.0025 1.1090 340 ---- ---- ---- ---- 1.0730 -.0030 1.0760 345 ---- ---- ---- ---- 1.0405 -.0030 1.0435 350 ---- ---- ---- ---- 1.0090 -.0030 1.0120 355 ---- ---- ---- ---- .9785 -.0025 .9810 360 ---- ---- ---- ---- .9485 -.0030 .9515 365 ---- ---- ---- ---- .9195 -.0030 .9225 370 ---- ---- ---- ---- .8915 -.0030 .8945 375 ---- ---- ---- ---- .8645 -.0025 .8670 380 ---- ---- ---- ---- .8380 -.0025 .8405 385 ---- ---- ---- ---- .8125 -.0025 .8150 390 ---- ---- ---- ---- .7880 -.0025 .7905 395 ---- ---- ---- ---- .7640 -.0025 .7665 400 ---- ---- ---- ---- .7410 -.0025 .7435 405 ---- ---- ---- ---- .7185 -.0030 .7215 410 ---- ---- ---- ---- .6975 -.0025 .7000 415 ---- ---- ---- ---- .6765 -.0025 .6790 420 ---- ---- ---- ---- .6565 -.0025 .6590 425 ---- ---- ---- ---- .6375 -.0020 .6395 430 ---- ---- ---- ---- .6185 -.0025 .6210 435 ---- ---- ---- ---- .6010 -.0020 .6030 440 ---- ---- ---- ---- .5835 -.0025 .5860 445 ---- ---- ---- ---- .5670 -.0025 .5695 450 ---- ---- ---- ---- .5510 -.0025 .5535 455 ---- ---- ---- ---- .5360 -.0020 .5380 460 ---- ---- ---- ---- .5210 -.0025 .5235 465 ---- ---- ---- ---- .5070 -.0020 .5090 470 ---- ---- ---- ---- .4935 -.0020 .4955 475 ---- ---- ---- ---- .4805 -.0020 .4825 480 ---- ---- ---- ---- .4675 -.0025 .4700 485 ---- ---- ---- ---- .4555 -.0020 .4575 490 ---- ---- ---- ---- .4440 -.0020 .4460 495 ---- ---- ---- ---- .4325 -.0020 .4345 500 ---- ---- ---- ---- .4220 -.0020 .4240 505 ---- ---- ---- ---- .4115 -.0020 .4135 510 ---- ---- ---- ---- .4015 -.0020 .4035 515 ---- ---- ---- ---- .3915 -.0020 .3935 520 ---- ---- ---- ---- .3825 -.0015 .3840 525 ---- ---- ---- ---- .3730 -.0020 .3750 550 ---- ---- ---- ---- .3320 -.0015 .3335 575 ---- ---- ---- ---- .2970 -.0015 .2985 600 ---- ---- ---- ---- .2670 -.0015 .2685 625 ---- ---- ---- ---- .2415 -.0015 .2430 650 ---- ---- ---- ---- .2200 -.0010 .2210 675 ---- ---- ---- ---- .2010 -.0015 .2025 700 ---- ---- ---- ---- .1850 -.0010 .1860 725 ---- ---- ---- ---- .1705 -.0015 .1720 750 ---- ---- ---- ---- .1585 -.0010 .1595 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9490 -.0045 3.9535 050 ---- ---- ---- ---- 3.6990 -.0045 3.7035 075 ---- ---- ---- ---- 3.4490 -.0045 3.4535 100 ---- ---- ---- ---- 3.1990 -.0045 3.2035 125 ---- ---- ---- ---- 2.9490 -.0045 2.9535 150 ---- ---- ---- ---- 2.6990 -.0045 2.7035 175 ---- ---- ---- ---- 2.4505 -.0045 2.4550 200 ---- ---- ---- ---- 2.2140 -.0035 2.2175 225 ---- ---- ---- ---- 1.9885 -.0035 1.9920 250 ---- ---- ---- ---- 1.7730 -.0035 1.7765 275 ---- ---- ---- ---- 1.5665 -.0030 1.5695 280 ---- ---- ---- ---- 1.5265 -.0030 1.5295 285 ---- ---- ---- ---- 1.4865 -.0030 1.4895 290 ---- ---- ---- ---- 1.4470 -.0035 1.4505 295 ---- ---- ---- ---- 1.4085 -.0030 1.4115 300 ---- ---- ---- ---- 1.3700 -.0030 1.3730 305 ---- ---- ---- ---- 1.3325 -.0030 1.3355 310 ---- ---- ---- ---- 1.2950 -.0030 1.2980 315 ---- ---- ---- ---- 1.2585 -.0030 1.2615 320 ---- ---- ---- ---- 1.2225 -.0030 1.2255 325 ---- ---- ---- ---- 1.1870 -.0030 1.1900 330 ---- ---- ---- ---- 1.1525 -.0030 1.1555 335 ---- ---- ---- ---- 1.1190 -.0025 1.1215 340 ---- ---- ---- ---- 1.0860 -.0025 1.0885 345 ---- ---- ---- ---- 1.0535 -.0030 1.0565 350 ---- ---- ---- ---- 1.0225 -.0025 1.0250 355 ---- ---- ---- ---- .9920 -.0025 .9945 360 ---- ---- ---- ---- .9625 -.0025 .9650 365 ---- ---- ---- ---- .9335 -.0030 .9365 370 ---- ---- ---- ---- .9060 -.0025 .9085 375 ---- ---- ---- ---- .8790 -.0025 .8815 380 ---- ---- ---- ---- .8525 -.0030 .8555 385 ---- ---- ---- ---- .8275 -.0025 .8300 390 ---- ---- ---- ---- .8030 -.0025 .8055 395 ---- ---- ---- ---- .7795 -.0025 .7820 400 ---- ---- ---- ---- .7565 -.0025 .7590 405 ---- ---- ---- ---- .7345 -.0025 .7370 410 ---- ---- ---- ---- .7130 -.0025 .7155 415 ---- ---- ---- ---- .6920 -.0025 .6945 420 ---- ---- ---- ---- .6720 -.0025 .6745 425 ---- ---- ---- ---- .6530 -.0020 .6550 430 ---- ---- ---- ---- .6340 -.0025 .6365 435 ---- ---- ---- ---- .6165 -.0020 .6185 440 ---- ---- ---- ---- .5990 -.0020 .6010 445 ---- ---- ---- ---- .5825 -.0020 .5845 450 ---- ---- ---- ---- .5660 -.0025 .5685 455 ---- ---- ---- ---- .5505 -.0025 .5530 460 ---- ---- ---- ---- .5360 -.0020 .5380 465 ---- ---- ---- ---- .5215 -.0020 .5235 470 ---- ---- ---- ---- .5080 -.0020 .5100 475 ---- ---- ---- ---- .4945 -.0020 .4965 480 ---- ---- ---- ---- .4820 -.0020 .4840 485 ---- ---- ---- ---- .4695 -.0020 .4715 490 ---- ---- ---- ---- .4575 -.0020 .4595 495 ---- ---- ---- ---- .4465 -.0020 .4485 500 ---- ---- ---- ---- .4355 -.0020 .4375 505 ---- ---- ---- ---- .4250 -.0020 .4270 510 ---- ---- ---- ---- .4150 -.0020 .4170 515 ---- ---- ---- ---- .4055 -.0015 .4070 520 ---- ---- ---- ---- .3960 -.0020 .3980 525 ---- ---- ---- ---- .3870 -.0020 .3890 550 ---- ---- ---- ---- .3470 -.0020 .3490 575 ---- ---- ---- ---- .3135 -.0015 .3150 600 ---- ---- ---- ---- .2850 -.0015 .2865 625 ---- ---- ---- ---- .2610 -.0015 .2625 650 ---- ---- ---- ---- .2400 -.0015 .2415 675 ---- ---- ---- ---- .2220 -.0015 .2235 700 ---- ---- ---- ---- .2065 -.0015 .2080 725 ---- ---- ---- ---- .1935 -.0010 .1945 750 ---- ---- ---- ---- .1820 -.0010 .1830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2192 9912 89836 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 .0005 .0005 .0005 .0005 UNCH 1 .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 ---- ---- ---- ---- .0005 -.0005 .0010 332 ---- ---- ---- ---- .0005 -.0005 .0010 10 333 ---- ---- ---- ---- .0005 -.0005 .0010 13 334 ---- ---- ---- ---- .0005 -.0005 .0010 2 335 ---- ---- ---- ---- .0005 -.0005 .0010 1233 336 ---- ---- ---- ---- .0005 -.0005 .0010 7 337 ---- ---- ---- ---- .0005 -.0005 .0010 10 338 ---- ---- ---- ---- .0005 -.0005 .0010 10 339 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 1032 341 ---- ---- ---- ---- .0005 -.0005 .0010 4 342 ---- ---- ---- ---- .0005 -.0005 .0010 145 343 ---- ---- ---- ---- .0005 -.0005 .0010 11 344 ---- ---- ---- ---- .0005 -.0005 .0010 26 345 ---- ---- ---- ---- .0005 -.0005 .0010 195 346 ---- ---- ---- ---- .0005 -.0005 .0010 30 347 ---- ---- ---- ---- .0005 -.0005 .0010 40 348 ---- ---- ---- ---- .0005 -.0005 .0010 391 349 ---- ---- ---- ---- .0005 -.0005 .0010 64 350 ---- ---- ---- ---- .0005 -.0005 .0010 1 1786 351 ---- ---- ---- ---- .0005 -.0005 .0010 61 352 ---- ---- ---- ---- .0005 -.0005 .0010 51 353 ---- ---- ---- ---- .0005 -.0005 .0010 45 354 ---- ---- ---- ---- .0005 -.0005 .0010 78 355 ---- ---- ---- ---- .0005 -.0005 .0010 505 356 ---- ---- ---- ---- .0005 -.0005 .0010 64 357 ---- ---- ---- ---- .0005 -.0005 .0010 34 358 ---- ---- ---- ---- .0005 -.0005 .0010 7 359 ---- ---- ---- ---- .0005 -.0005 .0010 54 360 ---- ---- ---- ---- .0005 -.0005 .0010 955 361 ---- ---- ---- ---- .0005 -.0005 .0010 62 362 ---- ---- ---- ---- .0005 -.0005 .0010 231 363 ---- ---- ---- ---- .0005 -.0005 .0010 16 364 ---- ---- ---- ---- .0005 -.0005 .0010 121 365 ---- ---- ---- ---- .0005 -.0010 .0015 560 366 ---- ---- ---- ---- .0005 -.0010 .0015 37 367 ---- ---- .0010A .0010A .0005 -.0010 .0015 105 368 ---- ---- ---- ---- .0005 -.0010 .0015 20 369 ---- ---- ---- ---- .0005 -.0010 .0015 85 370 .0010 .0010 .0010 .0010 .0005 -.0010 12 .0015 481 371 ---- ---- ---- ---- .0005 -.0010 .0015 15 372 ---- ---- ---- ---- .0005 -.0010 .0015 10 373 ---- ---- ---- ---- .0005 -.0010 .0015 54 374 ---- ---- ---- ---- .0010 -.0005 .0015 5 375 ---- ---- ---- ---- .0010 -.0005 .0015 92 376 ---- ---- ---- ---- .0010 -.0005 .0015 16 377 ---- ---- ---- ---- .0010 -.0005 .0015 14 378 ---- ---- ---- ---- .0010 -.0005 .0015 55 379 ---- ---- ---- ---- .0010 -.0005 .0015 95 380 ---- ---- ---- ---- .0010 -.0005 .0015 3 366 381 ---- ---- .0015A .0015A .0015 -.0005 .0020 78 382 ---- ---- ---- ---- .0015 -.0005 .0020 102 383 ---- ---- ---- ---- .0015 -.0005 .0020 211 384 ---- ---- ---- ---- .0015 -.0005 .0020 37 385 ---- ---- .0020A .0020A .0015 -.0010 .0025 66 226 386 ---- ---- .0020A .0020A .0020 -.0005 .0025 54 387 ---- ---- .0020A .0020A .0020 -.0010 .0030 34 388 ---- ---- .0025A .0025A .0020 -.0010 .0030 17 389 ---- .0035B .0025A .0035B .0020 -.0010 .0030 23 390 ---- .0040B .0025A .0040B .0025 -.0010 1 .0035 2 564 391 ---- ---- .0030A .0030A .0025 -.0015 .0040 20 58 392 ---- .0050B .0030A .0050B .0025 -.0015 .0040 4 5 393 ---- .0055B .0030A .0055B .0030 -.0015 .0045 8 25 394 ---- .0060B .0035A .0060B .0030 -.0015 .0045 17 21 395 ---- .0070B .0035A .0070B .0035 -.0015 53 .0050 55 136 396 ---- .0075B .0040A .0075B .0035 -.0020 .0055 4 43 397 ---- .0085B .0040A .0085B .0040 -.0020 .0060 106 398 .0080 .0100B .0045A .0090B .0045 -.0020 3 .0065 4 21 399 ---- .0110B .0050A .0110B .0050 -.0020 .0070 14 400 ---- .0125B .0050A .0125B .0055 -.0025 2 .0080 26 499 401 ---- .0135B .0055A .0135B .0060 -.0025 .0085 9 402 ---- .0150B .0060A .0150B .0065 -.0030 .0095 4 89 403 ---- .0165B .0065A .0165B .0075 -.0030 .0105 4 56 404 ---- .0185B .0070A .0185B .0085 -.0030 .0115 77 405 .0165 .0200B .0080A .0080A .0090 -.0040 30 .0130 89 380 406 ---- .0220B .0085A .0220B .0100 -.0045 .0145 5 11 407 ---- .0240B .0095A .0240B .0115 -.0040 5 .0155 5 40 408 ---- .0265B .0105A .0265B .0125 -.0050 .0175 1 25 409 ---- .0290B .0115A .0285B .0140 -.0050 .0190 1 20 410 .0220 .0320B .0130A .0165B .0155 -.0055 47 .0210 328 530 411 ---- .0350B .0140A .0350B .0175 -.0055 .0230 13 412 ---- .0390B .0155A .0385B .0195 -.0060 .0255 413 ---- .0425B .0170A .0420B .0215 -.0065 .0280 30 11 414 ---- .0470B .0190A .0460B .0240 -.0065 .0305 1 2 415 .0240 .0515B .0210A .0215A .0265 -.0070 68 .0335 57 158 416 ---- .0560B .0230A .0550B .0295 -.0070 .0365 200 417 .0295 .0610B .0255A .0265A .0325 -.0075 10 .0400 35 418 .0325 .0655B .0285A .0295A .0360 -.0080 5 .0440 63 419 ---- .0710B .0315A .0710B .0400 -.0075 .0475 5 15 420 .0650 .0765B .0345A .0395 .0440 -.0075 94 .0515 245 347 421 .0635 .0825B .0380A .0380A .0480 -.0080 5 .0560 29 17 422 .0685 .0890B .0420A .0420A .0525 -.0080 4 .0605 61 61 423 ---- .0955B .0465A .0955B .0575 -.0080 120 .0655 8 424 ---- .1020B .0505A .1020B .0625 -.0080 .0705 5 6 425 .1005 .1095B .0550A .0550A .0680 -.0080 68 .0760 153 158 426 ---- .1165B .0600A .1165B .0735 -.0080 .0815 427 ---- .1240B .0655A .1240B .0795 -.0080 .0875 428 ---- .1315B .0710A .1315B .0860 -.0075 .0935 2 429 ---- .1395B .0765A .1390B .0925 -.0075 .1000 5 5 430 .0920 .1475B .0820A .0820A .0995 -.0070 8 .1065 245 168 431 ---- .1560B .0885A .1560B .1070 -.0060 .1130 1 2 432 ---- .1640B .0950A .1640B .1145 -.0055 .1200 433 ---- .1725B .1015A .1725B .1220 -.0055 .1275 434 ---- .1810B .1085A .1810B .1300 -.0045 .1345 435 ---- .1830B .1155A .1825B .1380 -.0040 .1420 5 6 436 ---- .1890B .1230A .1890B .1465 -.0035 .1500 1 1 437 ---- .1960B .1305A .1960B .1550 -.0025 .1575 438 ---- .1930B .1385A .1930B .1630 -.0030 .1660 2 439 ---- .1925B .1465A .1925B .1720 -.0020 .1740 1 2 440 ---- .2355B .1545A .2355B .1805 -.0020 .1825 6 5 441 ---- .1910B .1635A .1635A .1895 -.0010 .1905 442 ---- ---- .1710A .1710A .1985 -.0010 .1995 443 .2380 .2635B .1805A .2635B .2075 ---- 1 ---- 445 ---- ---- ---- ---- .2255 UNCH .2255 1 1 450 ---- .3310B .2420A .3310B .2725 +.0010 .2715 1 455 ---- ---- ---- ---- .3205 +.0015 .3190 460 ---- ---- ---- ---- .3695 +.0020 .3675 465 ---- ---- ---- ---- .4190 +.0025 .4165 470 ---- ---- ---- ---- .4690 +.0030 .4660 475 ---- ---- ---- ---- .5190 +.0030 .5160 480 ---- ---- ---- ---- .5690 +.0035 .5655 1 485 ---- ---- ---- ---- .6185 +.0030 .6155 490 ---- ---- ---- ---- .6685 +.0030 .6655 495 ---- ---- ---- ---- .7185 +.0030 .7155 500 ---- ---- ---- ---- .7685 +.0030 .7655 505 ---- ---- ---- ---- .8185 +.0030 .8155 510 ---- ---- ---- ---- .8685 +.0030 .8655 515 ---- ---- ---- ---- .9185 +.0030 .9155 520 ---- ---- ---- ---- .9685 +.0030 .9655 525 ---- ---- ---- ---- 1.0185 +.0030 1.0155 530 ---- ---- ---- ---- 1.0685 +.0030 1.0655 535 ---- ---- ---- ---- 1.1185 +.0030 1.1155 540 ---- ---- ---- ---- 1.1685 +.0030 1.1655 545 ---- ---- ---- ---- 1.2185 +.0030 1.2155 550 ---- ---- ---- ---- 1.2685 +.0030 1.2655 555 ---- ---- ---- ---- 1.3185 +.0030 1.3155 560 ---- ---- ---- ---- 1.3685 +.0030 1.3655 565 ---- ---- ---- ---- 1.4185 +.0030 1.4155 570 ---- ---- ---- ---- 1.4685 +.0030 1.4655 575 ---- ---- ---- ---- 1.5185 +.0030 1.5155 580 ---- ---- ---- ---- 1.5685 +.0030 1.5655 585 ---- ---- ---- ---- 1.6185 +.0030 1.6155 600 ---- ---- ---- ---- 1.7685 +.0030 1.7655 625 ---- ---- ---- ---- 2.0185 +.0030 2.0155 650 ---- ---- ---- ---- 2.2685 +.0030 2.2655 675 ---- ---- ---- ---- 2.5185 +.0030 2.5155 700 ---- ---- ---- ---- 2.7685 +.0030 2.7655 725 ---- ---- ---- ---- 3.0185 +.0030 3.0155 750 ---- ---- ---- ---- 3.2685 +.0030 3.2655 775 ---- ---- ---- ---- 3.5185 +.0030 3.5155 800 ---- ---- ---- ---- 3.7685 +.0030 3.7655 825 ---- ---- ---- ---- 4.0185 +.0030 4.0155 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 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0010 +.0005 .0005 2 245 ---- ---- ---- ---- .0010 +.0005 .0005 2 250 ---- ---- ---- ---- .0010 UNCH .0010 2711 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH .0010 74 265 ---- ---- ---- ---- .0015 +.0005 .0010 20 270 ---- ---- ---- ---- .0015 UNCH .0015 1 275 ---- ---- ---- ---- .0015 UNCH .0015 11 1704 280 ---- ---- ---- ---- .0015 UNCH .0015 18 285 ---- ---- ---- ---- .0020 UNCH .0020 1 13 290 ---- ---- ---- ---- .0020 UNCH .0020 300 295 ---- ---- ---- ---- .0020 -.0005 .0025 24 300 ---- ---- ---- ---- .0025 -.0005 7 .0030 17 403 305 ---- ---- ---- ---- .0025 -.0005 .0030 232 310 ---- ---- ---- ---- .0030 -.0005 .0035 2 39 315 .0040 .0040 .0040 .0040 .0030 -.0010 2 .0040 37 320 ---- ---- ---- ---- .0035 -.0005 .0040 2 457 325 ---- ---- ---- ---- .0035 -.0010 .0045 1 619 330 ---- ---- ---- ---- .0040 -.0010 80 .0050 1766 335 ---- ---- ---- ---- .0045 -.0010 .0055 215 340 ---- ---- .0060A .0060A .0055 -.0010 .0065 9 3692 341 ---- ---- ---- ---- .0055 -.0010 .0065 50 342 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 343 ---- ---- .0065A .0065A .0060 -.0010 .0070 1 344 ---- ---- .0065A .0065A .0060 -.0015 .0075 2 345 ---- ---- .0065A .0065A .0065 -.0010 .0075 36 346 ---- ---- .0070A .0070A .0065 -.0010 .0075 4 347 ---- ---- .0070A .0070A .0065 -.0015 .0080 1 23 348 ---- ---- .0070A .0070A .0070 -.0010 .0080 27 349 ---- ---- .0070A .0070A .0070 -.0015 .0085 5 350 ---- ---- .0075A .0075A .0070 -.0015 .0085 2 968 351 ---- ---- .0075A .0075A .0075 -.0015 .0090 10 352 ---- ---- .0080A .0080A .0075 -.0015 .0090 7 353 ---- ---- .0080A .0080A .0080 -.0015 .0095 90 354 ---- ---- .0080A .0080A .0080 -.0015 .0095 355 ---- ---- .0085A .0085A .0085 -.0015 .0100 7 282 356 ---- ---- .0085A .0085A .0085 -.0015 .0100 32 357 ---- ---- .0090A .0090A .0090 -.0015 .0105 358 ---- .0110B .0090A .0110B .0090 -.0015 .0105 1 359 ---- .0115B .0095A .0115B .0095 -.0015 .0110 1 360 ---- .0120B .0095A .0120B .0095 -.0020 2 .0115 2 695 361 ---- .0125B .0100A .0125B .0100 -.0020 .0120 29 362 ---- .0130B .0105A .0130B .0105 -.0015 .0120 21 363 ---- .0135B .0105A .0135B .0110 -.0015 .0125 5 75 364 ---- .0140B .0110A .0140B .0110 -.0020 .0130 3 3 365 .0110 .0150B .0110 .0110 .0115 -.0020 5 .0135 1 220 366 ---- .0155B .0120A .0155B .0120 -.0020 .0140 367 ---- .0165B .0125A .0160B .0125 -.0025 .0150 1 3 368 ---- .0170B .0130A .0170B .0135 -.0020 .0155 110 369 ---- .0180B .0135A .0180B .0140 -.0020 .0160 1 6 370 ---- .0185B .0140A .0185B .0145 -.0025 .0170 1006 1031 371 ---- .0195B .0145A .0195B .0150 -.0025 .0175 20 372 ---- .0205B .0150A .0205B .0160 -.0020 .0180 20 373 ---- .0215B .0160A .0215B .0165 -.0025 .0190 11 374 ---- .0225B .0165A .0225B .0175 -.0025 .0200 19 375 .0215 .0240B .0165 .0165 .0185 -.0020 9 .0205 10 485 376 ---- .0250B .0180A .0250B .0190 -.0025 .0215 12 377 ---- .0265B .0185A .0260B .0200 -.0025 .0225 4 19 378 ---- .0275B .0190A .0275B .0210 -.0025 .0235 4 20 379 ---- .0290B .0200A .0290B .0220 -.0025 .0245 4 141 380 .0225 .0305B .0210A .0250B .0230 -.0025 4 .0255 1027 1065 381 ---- .0320B .0220A .0315B .0240 -.0025 .0265 8 122 382 ---- .0335B .0230A .0335B .0250 -.0025 .0275 13 9 383 ---- .0350B .0240A .0350B .0260 -.0030 .0290 8 17 384 ---- .0365B .0255A .0365B .0270 -.0030 .0300 4 30 385 ---- .0385B .0265A .0385B .0285 -.0030 .0315 11 108 386 ---- .0400B .0275A .0400B .0295 -.0030 .0325 8 83 387 ---- .0420B .0290A .0420B .0310 -.0030 .0340 6 388 .0360 .0440B .0300A .0300A .0325 -.0035 5 .0360 4 9 389 ---- .0460B .0315A .0460B .0340 -.0035 .0375 4 17 390 .0475 .0485B .0330A .0485B .0355 -.0035 1 .0390 1 371 391 ---- .0505B .0345A .0505B .0375 -.0035 .0410 4 8 392 ---- .0530B .0360A .0530B .0390 -.0040 .0430 8 12 393 ---- .0555B .0375A .0555B .0410 -.0040 .0450 4 13 394 ---- .0580B .0395A .0575B .0430 -.0040 .0470 4 9 395 .0600 .0605B .0410A .0410A .0450 -.0040 1 .0490 35 163 396 ---- .0630B .0430A .0630B .0470 -.0040 .0510 4 24 397 .0560 .0660B .0450A .0450A .0490 -.0045 4 .0535 4 14 398 .0645 .0690B .0470A .0470A .0515 -.0040 2 .0555 4 10 399 ---- .0720B .0490A .0720B .0535 -.0045 .0580 4 26 400 .0725 .0750B .0515A .0515A .0560 -.0045 140 .0605 377 315 401 ---- .0785B .0535A .0785B .0585 -.0050 .0635 4 13 402 ---- .0815B .0560A .0815B .0610 -.0050 .0660 10 12 403 .0725 .0850B .0585A .0585A .0640 -.0050 4 .0690 11 404 .0750 .0885B .0610A .0610A .0670 -.0050 4 .0720 11 405 ---- .0925B .0640A .0925B .0700 -.0050 .0750 18 37 406 ---- .0960B .0665A .0960B .0730 -.0050 .0780 1 407 ---- .1005B .0695A .1005B .0760 -.0055 .0815 408 ---- .1045B .0730A .1045B .0795 -.0055 .0850 10 11 409 ---- .1085B .0760A .1080B .0830 -.0055 .0885 10 410 .1060 .1130B .0795A .0965B .0865 -.0060 22 .0925 9 11 411 ---- .1175B .0830A .1175B .0900 -.0060 .0960 412 ---- .1215B .0865A .1215B .0940 -.0060 .1000 5 25 413 ---- .1265B .0900A .1265B .0980 -.0060 .1040 414 ---- .1320B .0935A .1320B .1020 -.0060 .1080 415 .1095 .1365B .0975A .1125B .1060 -.0060 12 .1120 22 42 416 ---- .1415B .1015A .1415B .1100 -.0065 .1165 417 ---- .1470B .1055A .1470B .1145 -.0065 .1210 10 21 418 ---- .1520B .1095A .1520B .1190 -.0065 .1255 16 419 ---- .1565B .1140A .1565B .1235 -.0065 .1300 14 420 .1440 .1620B .1180A .1390B .1280 -.0070 5 .1350 38 227 421 ---- .1680B .1230A .1680B .1330 -.0070 .1400 7 9 422 ---- .1735B .1275A .1735B .1380 -.0070 .1450 19 423 ---- .1795B .1320A .1795B .1430 -.0070 .1500 424 .1475 .1855B .1370A .1520B .1480 -.0075 17 .1555 425 ---- .1920B .1420A .1915B .1535 -.0075 .1610 1 1 426 .1585 .1980B .1470A .1490A .1590 -.0075 1 .1665 427 ---- .2040B .1525A .2040B .1645 -.0075 .1720 428 ---- .2105B .1575A .2105B .1705 -.0070 .1775 4 1 429 ---- .2170B .1630A .2165B .1760 -.0075 .1835 430 ---- .2235B .1685A .2235B .1820 -.0075 20 .1895 23 21 431 ---- .2300B .1745A .2300B .1880 -.0070 .1950 432 ---- .2370B .1800A .2370B .1945 -.0070 .2015 433 ---- .2440B .1860A .2440B .2005 -.0070 .2075 4 1 434 ---- .2510B .1920A .2510B .2070 -.0065 .2135 435 ---- .2580B .1985A .2575B .2135 -.0065 .2200 5 436 ---- .2650B .2050A .2650B .2200 -.0065 .2265 437 ---- .2725B .2110A .2720B .2270 -.0060 .2330 1 438 ---- .2795B .2175A .2795B .2340 -.0055 .2395 439 ---- .2870B .2240A .2870B .2410 -.0055 .2465 440 .2780 .2945B .2305A .2945B .2480 -.0055 1 .2535 11 10 441 ---- .3020B .2375A .3020B .2550 -.0055 .2605 442 ---- .3095B .2440A .3095B .2625 -.0050 .2675 443 ---- ---- ---- .2510A .2700 ---- ---- 445 ---- .3330B .2655A .3330B .2845 -.0045 .2890 450 ---- .3725B .3020A .3725B .3225 -.0040 .3265 455 ---- .4140B .3410A .4140B .3625 -.0035 .3660 460 ---- .4565B .3810A .4565B .4045 -.0025 .4070 465 ---- .4680B .4230A .4680B .4480 -.0015 .4495 470 ---- .5475B .4665A .5475B .4925 -.0005 .4930 475 ---- ---- ---- ---- .5380 +.0005 .5375 480 ---- .6405B .5560A .6405B .5840 +.0005 .5835 485 ---- ---- ---- ---- .6305 +.0010 .6295 490 ---- .7360B .6485A .7360B .6780 +.0015 .6765 495 ---- ---- ---- ---- .7260 +.0020 .7240 500 ---- .8330B .7435A .8330B .7740 +.0020 .7720 1 505 ---- ---- ---- ---- .8230 +.0025 .8205 510 ---- ---- ---- ---- .8720 +.0025 .8695 515 ---- ---- ---- ---- .9210 +.0025 .9185 520 ---- ---- ---- ---- .9705 +.0030 .9675 525 ---- ---- ---- ---- 1.0200 +.0030 1.0170 530 ---- ---- ---- ---- 1.0695 +.0030 1.0665 535 ---- ---- ---- ---- 1.1195 +.0035 1.1160 540 ---- ---- ---- ---- 1.1690 +.0030 1.1660 545 ---- ---- ---- ---- 1.2190 +.0035 1.2155 550 ---- ---- ---- ---- 1.2690 +.0035 1.2655 555 ---- ---- ---- ---- 1.3185 +.0030 1.3155 560 ---- ---- ---- ---- 1.3685 +.0030 1.3655 565 ---- ---- ---- ---- 1.4185 +.0030 1.4155 570 ---- ---- ---- ---- 1.4685 +.0030 1.4655 575 ---- ---- ---- ---- 1.5185 +.0030 1.5155 580 ---- ---- ---- ---- 1.5685 +.0030 1.5655 585 ---- ---- ---- ---- 1.6185 +.0030 1.6155 600 ---- ---- ---- ---- 1.7685 +.0030 1.7655 625 ---- ---- ---- ---- 2.0185 +.0030 2.0155 650 ---- ---- ---- ---- 2.2685 +.0030 2.2655 675 ---- ---- ---- ---- 2.5185 +.0030 2.5155 700 ---- ---- ---- ---- 2.7685 +.0030 2.7655 725 ---- ---- ---- ---- 3.0185 +.0030 3.0155 750 ---- ---- ---- ---- 3.2685 +.0030 3.2655 775 ---- ---- ---- ---- 3.5185 +.0030 3.5155 800 ---- ---- ---- ---- 3.7685 +.0030 3.7655 825 ---- ---- ---- ---- 4.0185 +.0030 4.0155 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 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 35 230 ---- ---- ---- ---- .0010 +.0005 .0005 3 235 ---- ---- ---- ---- .0010 +.0005 .0005 240 ---- ---- ---- ---- .0015 +.0005 .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 27 255 ---- ---- ---- ---- .0020 +.0005 .0015 260 ---- ---- ---- ---- .0020 +.0005 .0015 1 265 ---- ---- ---- ---- .0025 +.0005 .0020 3 270 ---- ---- ---- ---- .0030 +.0010 .0020 15 275 ---- ---- ---- ---- .0030 +.0005 .0025 4 280 ---- ---- ---- ---- .0035 +.0005 .0030 12 285 ---- ---- ---- ---- .0040 +.0005 .0035 35 290 ---- ---- ---- ---- .0045 +.0005 .0040 1 18 295 ---- ---- ---- ---- .0050 +.0005 .0045 33 300 .0055 .0055 .0055 .0055 .0055 UNCH 1 .0055 2 271 305 .0065 .0065 .0065 .0065 .0065 +.0005 1 .0060 8 310 ---- ---- ---- ---- .0070 UNCH .0070 10 315 .0090 .0090 .0085A .0085A .0080 UNCH 1 .0080 201 320 ---- ---- ---- ---- .0090 UNCH .0090 33 325 ---- ---- ---- ---- .0100 -.0005 .0105 1285 330 ---- .0125B ---- .0125B .0115 -.0005 .0120 14 335 ---- .0145B .0135A .0145B .0130 -.0010 .0140 2 120 340 ---- .0175B .0155A .0175B .0150 -.0010 .0160 3 33 345 ---- .0205B .0180A .0205B .0175 -.0015 .0190 25 350 ---- .0245B .0210A .0245B .0210 -.0010 .0220 1 1239 355 ---- .0290B .0245A .0290B .0245 -.0015 .0260 27 356 ---- .0300B .0255A .0300B .0255 -.0015 .0270 10 357 ---- .0310B .0260A .0310B .0265 -.0010 .0275 358 ---- .0325B .0270A .0320B .0275 -.0010 .0285 359 ---- .0335B .0280A .0335B .0280 -.0015 .0295 360 ---- .0345B .0285A .0345B .0290 -.0015 .0305 1 46 361 ---- .0360B .0290A .0360B .0300 -.0015 .0315 362 ---- .0370B .0300A .0370B .0315 -.0010 .0325 363 ---- .0385B .0315A .0385B .0325 -.0010 .0335 10 364 ---- .0400B .0325A .0400B .0335 -.0015 .0350 10 365 ---- .0415B .0335A .0415B .0345 -.0015 .0360 29 366 ---- .0430B .0345A .0430B .0360 -.0015 .0375 4 4 367 ---- .0445B .0355A .0445B .0370 -.0015 .0385 14 368 ---- .0460B .0370A .0460B .0385 -.0015 .0400 369 ---- .0475B .0385A .0475B .0395 -.0015 .0410 370 ---- .0495B .0395A .0495B .0410 -.0015 .0425 5 371 ---- .0510B .0410A .0510B .0425 -.0015 .0440 372 .0515 .0530B .0420A .0525B .0440 -.0015 1 .0455 1 373 ---- .0545B .0435A .0545B .0455 -.0015 .0470 374 ---- .0565B .0450A .0565B .0470 -.0015 .0485 10 375 ---- .0585B .0465A .0585B .0485 -.0020 .0505 2 263 376 ---- .0605B .0480A .0605B .0505 -.0015 .0520 2 377 ---- .0625B .0495A .0625B .0520 -.0020 .0540 378 ---- .0650B .0515A .0650B .0540 -.0020 .0560 379 ---- .0670B .0530A .0670B .0555 -.0020 .0575 380 ---- .0695B .0550A .0690B .0575 -.0020 .0595 41 381 ---- .0715B .0565A .0715B .0595 -.0020 .0615 20 382 ---- .0740B .0585A .0740B .0615 -.0025 .0640 383 ---- .0765B .0605A .0765B .0635 -.0025 .0660 384 ---- .0790B .0625A .0790B .0655 -.0025 .0680 385 ---- .0820B .0645A .0815B .0680 -.0025 .0705 1 20 386 ---- .0845B .0665A .0845B .0700 -.0025 .0725 387 ---- .0875B .0690A .0870B .0725 -.0025 .0750 388 ---- .0900B .0710A .0900B .0750 -.0025 .0775 389 ---- .0930B .0735A .0930B .0775 -.0025 .0800 390 ---- .0960B .0755A .0960B .0800 -.0025 .0825 47 391 ---- .0990B .0785A .0990B .0825 -.0030 .0855 2 392 ---- .1025B .0810A .1025B .0850 -.0030 .0880 393 ---- .1055B .0835A .1055B .0880 -.0030 .0910 394 ---- .1090B .0860A .1090B .0910 -.0030 .0940 6 395 ---- .1125B .0880A .1125B .0940 -.0030 .0970 21 396 ---- .1160B .0920A .1160B .0970 -.0030 .1000 14 397 ---- .1195B .0945A .1195B .1000 -.0030 .1030 398 ---- .1230B .0975A .1225B .1030 -.0030 .1060 399 ---- .1265B .1005A .1265B .1065 -.0030 .1095 400 ---- .1305B .1040A .1305B .1095 -.0030 2 .1125 2 13 401 ---- .1345B .1070A .1345B .1130 -.0030 .1160 402 ---- .1385B .1100A .1385B .1165 -.0030 .1195 10 403 ---- .1425B .1135A .1425B .1200 -.0030 .1230 404 ---- .1465B .1170A .1465B .1235 -.0035 .1270 405 ---- .1505B .1200A .1505B .1275 -.0030 .1305 1 406 ---- .1550B .1240A .1550B .1310 -.0035 .1345 20 407 ---- .1590B .1275A .1590B .1350 -.0030 .1380 408 ---- .1635B .1310A .1635B .1390 -.0030 .1420 10 409 ---- .1680B .1350A .1680B .1430 -.0030 .1460 6 410 ---- .1725B .1385A .1725B .1470 -.0035 .1505 36 411 ---- .1775B .1425A .1775B .1510 -.0035 .1545 412 ---- .1820B .1465A .1820B .1555 -.0030 .1585 413 ---- .1870B .1505A .1860B .1595 -.0035 .1630 414 ---- .1920B .1550A .1915B .1640 -.0035 .1675 415 ---- .1970B .1585A .1960B .1685 -.0035 .1720 50 416 ---- .2020B .1635A .2010B .1730 -.0035 .1765 50 417 ---- .2070B .1675A .2070B .1775 -.0035 .1810 418 ---- .2120B .1720A .2115B .1825 -.0035 .1860 419 ---- .2175B .1765A .2170B .1870 -.0035 .1905 50 420 ---- .2230B .1810A .2220B .1920 -.0035 .1955 2 421 ---- .2280B .1860A .2275B .1970 -.0035 .2005 422 ---- .2340B .1910A .2330B .2020 -.0035 .2055 423 ---- .2395B .1955A .2395B .2070 -.0035 .2105 424 ---- .2450B .2005A .2450B .2125 -.0035 .2160 425 ---- .2510B .2055A .2510B .2175 -.0035 .2210 1 426 ---- .2565B .2110A .2565B .2230 -.0035 .2265 427 ---- .2625B .2160A .2625B .2285 -.0035 .2320 428 ---- .2685B .2210A .2685B .2340 -.0035 .2375 429 ---- .2745B .2265A .2740B .2395 -.0035 .2430 430 ---- .2805B .2315A .2805B .2450 -.0035 .2485 6 13 431 .2580 .2870B .2375A .2630B .2510 -.0035 12 .2545 432 .2455 .2930B .2430A .2430A .2565 -.0035 12 .2600 433 ---- .2995B .2485A .2990B .2625 -.0035 .2660 434 ---- .3060B .2545A .3055B .2685 -.0035 .2720 435 ---- .3125B .2600A .3120B .2745 -.0035 .2780 1 1 436 ---- .3190B .2665A .3185B .2805 -.0035 .2840 437 ---- .3260B .2725A .3260B .2870 -.0030 .2900 438 ---- .3325B .2785A .3320B .2930 -.0035 .2965 439 ---- .3390B .2845A .3390B .2995 -.0030 .3025 440 .2970 .3460B .2900A .3185B .3060 -.0030 1 .3090 441 ---- .3530B .2965A .3525B .3125 -.0030 .3155 442 ---- .3600B .3030A .3595B .3190 -.0030 .3220 443 ---- .3670B .3090A .3665B .3255 -.0030 .3285 444 ---- ---- ---- .3160A .3320 ---- ---- 445 ---- .3810B .3220A .3805B .3390 -.0030 .3420 450 ---- .4160B .3560A .4160B .3735 -.0025 .3760 455 ---- .4545B .3910A .4545B .4100 -.0020 .4120 460 ---- .4935B .4275A .4935B .4475 -.0020 .4495 465 ---- .5330B .4655A .5325B .4870 -.0010 .4880 470 ---- .5760B .5050A .5760B .5270 -.0010 .5280 475 ---- .6160B .5455A .6160B .5685 -.0005 .5690 480 ---- .6620B .5870A .6620B .6110 UNCH .6110 485 ---- .6860B .6295A .6860B .6545 +.0010 .6535 490 ---- .7510B .6725A .7510B .6985 +.0010 .6975 495 ---- ---- ---- ---- .7435 +.0015 .7420 500 ---- .8425B .7620A .8425B .7885 +.0015 .7870 505 ---- ---- ---- ---- .8345 +.0020 .8325 510 ---- ---- ---- ---- .8810 +.0020 .8790 515 ---- ---- ---- ---- .9280 +.0020 .9260 520 ---- 1.0315B .9465A 1.0315B .9755 +.0025 .9730 525 ---- ---- ---- ---- 1.0230 +.0025 1.0205 530 ---- 1.1280B 1.0415A 1.1280B 1.0715 +.0030 1.0685 535 ---- ---- ---- ---- 1.1195 +.0030 1.1165 540 ---- 1.2260B 1.1375A 1.2260B 1.1680 +.0030 1.1650 545 ---- ---- ---- ---- 1.2170 +.0035 1.2135 550 ---- 1.3175B 1.2350A 1.3170B 1.2660 +.0035 1.2625 555 ---- ---- ---- ---- 1.3150 +.0035 1.3115 560 ---- 1.3665B 1.3330A 1.3665B 1.3645 +.0040 1.3605 565 ---- ---- ---- ---- 1.4140 +.0040 1.4100 570 ---- ---- ---- ---- 1.4635 +.0040 1.4595 575 ---- ---- ---- ---- 1.5130 +.0040 1.5090 580 ---- ---- ---- ---- 1.5625 +.0040 1.5585 600 ---- ---- ---- ---- 1.7620 +.0040 1.7580 625 ---- ---- ---- ---- 2.0120 +.0040 2.0080 650 ---- ---- ---- ---- 2.2620 +.0040 2.2580 675 ---- ---- ---- ---- 2.5120 +.0040 2.5080 700 ---- ---- ---- ---- 2.7620 +.0040 2.7580 725 ---- ---- ---- ---- 3.0120 +.0040 3.0080 750 ---- ---- ---- ---- 3.2620 +.0040 3.2580 775 ---- ---- ---- ---- 3.5120 +.0040 3.5080 800 ---- ---- ---- ---- 3.7620 +.0040 3.7580 825 ---- ---- ---- ---- 4.0120 +.0040 4.0080 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 UNCH .0010 20 230 ---- ---- ---- ---- .0010 UNCH .0010 112 235 ---- ---- ---- ---- .0015 UNCH .0015 11 240 ---- ---- ---- ---- .0015 UNCH .0015 25 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0025 UNCH .0025 349 255 ---- ---- ---- ---- .0025 UNCH .0025 25 260 ---- ---- ---- ---- .0030 UNCH .0030 2 265 ---- ---- ---- ---- .0035 UNCH .0035 270 ---- ---- ---- ---- .0040 -.0005 .0045 210 275 ---- ---- ---- ---- .0050 UNCH .0050 156 280 ---- ---- ---- ---- .0055 UNCH .0055 2 285 ---- ---- ---- ---- .0065 UNCH .0065 400 290 ---- ---- ---- ---- .0070 -.0005 .0075 30 295 ---- ---- ---- ---- .0085 UNCH .0085 300 ---- ---- ---- ---- .0095 UNCH .0095 403 305 ---- ---- ---- ---- .0110 UNCH .0110 310 ---- .0130B ---- .0130B .0125 UNCH .0125 2 315 ---- .0150B ---- .0150B .0140 -.0005 .0145 10 320 ---- .0170B .0160A .0170B .0160 -.0005 .0165 9 325 .0200 .0200 .0185A .0185A .0180 -.0005 10 .0185 200 330 ---- .0230B .0210A .0230B .0210 -.0005 .0215 42 335 ---- .0265B .0240A .0265B .0240 -.0005 .0245 5 340 ---- .0310B .0275A .0310B .0275 -.0005 .0280 3 155 345 ---- .0360B .0315A .0360B .0315 -.0010 .0325 200 350 ---- .0420B .0360A .0420B .0365 -.0010 .0375 11 355 .0400 .0490B .0400 .0405B .0425 -.0010 1 .0435 20 360 ---- .0565B .0480A .0565B .0490 -.0010 200 .0500 201 365 ---- .0655B .0550A .0655B .0565 -.0015 .0580 15 370 ---- .0760B .0635A .0760B .0655 -.0015 .0670 10 14 375 ---- .0875B .0725A .0875B .0755 -.0015 .0770 19 380 .0835 .1005B .0835 .0840B .0870 -.0015 1 .0885 361 385 ---- .1155B .0955A .1155B .0995 -.0025 .1020 12 390 ---- .1320B .1090A .1315B .1140 -.0025 80 .1165 2 15 395 ---- .1500B .1240A .1495B .1300 -.0025 .1325 400 ---- .1695B .1410A .1695B .1475 -.0030 .1505 72 405 ---- .1910B .1590A .1900B .1670 -.0025 .1695 20 410 ---- .2140B .1790A .2130B .1880 -.0030 .1910 10 415 ---- .2385B .2010A .2385B .2105 -.0030 .2135 52 420 .2595 .2650B .2240A .2240A .2345 -.0030 5 .2375 425 ---- .2930B .2490A .2930B .2605 -.0030 .2635 430 ---- .3225B .2755A .3225B .2880 -.0030 20 .2910 435 ---- .3535B .3035A .3530B .3170 -.0030 .3200 2 440 ---- .3860B .3335A .3855B .3475 -.0030 .3505 1 445 ---- .4195B .3645A .4195B .3795 -.0030 .3825 5 5 450 ---- .4545B .3970A .4545B .4130 -.0025 .4155 455 ---- .4890B .4310A .4890B .4480 -.0020 .4500 460 ---- .5265B .4660A .5265B .4840 -.0020 .4860 465 ---- .5655B .5025A .5655B .5215 -.0015 .5230 470 ---- .6050B .5400A .6050B .5600 -.0010 .5610 475 ---- .6445B .5785A .6415B .5995 -.0005 .6000 480 ---- .6875B .6185A .6875B .6400 UNCH .6400 485 ---- .7285B .6590A .7285B .6815 +.0005 .6810 490 ---- .7735B .7005A .7735B .7235 +.0005 .7230 495 ---- .8155B .7430A .8140B .7665 +.0010 .7655 500 ---- .8620B .7855A .8620B .8100 +.0010 .8090 505 ---- ---- .8300A .8300A .8545 +.0015 .8530 510 ---- ---- ---- ---- .8995 +.0020 .8975 515 ---- ---- ---- ---- .9445 +.0020 .9425 520 ---- 1.0445B .9640A 1.0445B .9905 +.0025 .9880 525 ---- ---- ---- ---- 1.0370 +.0030 1.0340 530 ---- 1.1385B 1.0560A 1.1385B 1.0835 +.0030 1.0805 535 ---- ---- ---- ---- 1.1305 +.0030 1.1275 540 ---- 1.2340B 1.1500A 1.2340B 1.1780 +.0035 1.1745 545 ---- ---- ---- ---- 1.2255 +.0030 1.2225 550 ---- 1.3300B 1.2445A 1.3300B 1.2735 +.0035 1.2700 555 ---- ---- ---- ---- 1.3215 +.0035 1.3180 560 ---- 1.4275B 1.3405A 1.4275B 1.3700 +.0035 1.3665 565 ---- ---- ---- ---- 1.4190 +.0040 1.4150 570 ---- 1.5250B 1.4375A 1.5250B 1.4675 +.0040 1.4635 575 ---- ---- ---- ---- 1.5165 +.0040 1.5125 580 ---- 1.6085B 1.5350A 1.6085B 1.5655 +.0040 1.5615 600 ---- ---- ---- ---- 1.7630 +.0040 1.7590 625 ---- ---- ---- ---- 2.0120 +.0040 2.0080 650 ---- ---- ---- ---- 2.2620 +.0040 2.2580 675 ---- ---- ---- ---- 2.5120 +.0040 2.5080 700 ---- ---- ---- ---- 2.7620 +.0040 2.7580 725 ---- ---- ---- ---- 3.0120 +.0040 3.0080 750 ---- ---- ---- ---- 3.2620 +.0040 3.2580 775 ---- ---- ---- ---- 3.5120 +.0040 3.5080 800 ---- ---- ---- ---- 3.7620 +.0040 3.7580 825 ---- ---- ---- ---- 4.0120 +.0040 4.0080 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 1 255 ---- ---- ---- ---- .0060 UNCH .0060 1 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- ---- ---- .0075 UNCH .0075 270 ---- ---- ---- ---- .0085 UNCH .0085 275 ---- ---- ---- ---- .0090 -.0005 .0095 280 ---- ---- ---- ---- .0105 UNCH .0105 10 285 ---- ---- ---- ---- .0115 UNCH .0115 290 ---- .0130B ---- .0130B .0125 UNCH .0125 10 295 ---- ---- ---- ---- .0140 -.0005 .0145 2 300 .0170 .0170 .0170 .0165A .0160 UNCH 1 .0160 28 305 ---- .0190B ---- .0190B .0180 UNCH .0180 310 .0225 .0225 .0210A .0210A .0205 UNCH 1 .0205 5 10 315 ---- .0250B ---- .0250B .0230 -.0005 .0235 10 21 320 ---- .0285B ---- .0285B .0260 -.0005 .0265 10 325 ---- .0330B .0300A .0330B .0300 -.0005 .0305 10 13 330 ---- .0375B .0340A .0375B .0340 -.0005 .0345 1 335 .0425 .0430B .0385A .0385A .0385 -.0010 1 .0395 340 ---- .0490B .0440A .0490B .0440 -.0010 .0450 9 11 345 ---- .0565B .0495A .0565B .0500 -.0010 .0510 10 120 350 ---- .0645B .0560A .0645B .0570 -.0010 .0580 3 355 ---- .0735B .0635A .0735B .0645 -.0015 .0660 171 360 ---- .0840B .0715A .0840B .0735 -.0015 .0750 321 365 ---- .0955B .0810A .0955B .0830 -.0020 .0850 20 370 ---- .1075B .0915A .1075B .0940 -.0020 .0960 12 125 375 ---- .1215B .1030A .1215B .1065 -.0015 .1080 5 380 ---- .1370B .1160A .1370B .1195 -.0020 .1215 8 385 ---- .1525B .1300A .1525B .1345 -.0020 .1365 26 390 ---- .1705B .1455A .1705B .1505 -.0025 .1530 94 395 ---- .1895B .1620A .1895B .1680 -.0030 .1710 18 400 ---- .2100B .1805A .2100B .1870 -.0030 .1900 6 405 ---- .2320B .2000A .2320B .2075 -.0030 .2105 410 ---- .2555B .2210A .2555B .2295 -.0030 .2325 415 ---- .2805B .2435A .2805B .2530 -.0030 .2560 420 ---- .3070B .2675A .3070B .2775 -.0030 .2805 24 425 ---- .3345B .2925A .3345B .3035 -.0030 .3065 2 2 430 ---- .3635B .3190A .3635B .3310 -.0025 .3335 10 15 435 ---- .3940B .3465A .3930B .3595 -.0025 .3620 440 ---- .4255B .3760A .4255B .3895 -.0025 .3920 445 ---- .4585B .4075A .4585B .4210 -.0020 .4230 450 ---- .4920B .4385A .4920B .4530 -.0020 .4550 455 ---- .5270B .4715A .5270B .4870 -.0015 .4885 1 1 460 ---- .5600B .5050A .5600B .5215 -.0015 .5230 465 ---- .5970B .5405A .5970B .5570 -.0015 .5585 470 ---- .6350B .5760A .6350B .5940 -.0010 .5950 475 ---- .6740B .6130A .6740B .6315 -.0010 .6325 480 ---- .7140B .6510A .7140B .6705 -.0005 .6710 2 485 ---- .7530B .6900A .7530B .7100 UNCH .7100 490 ---- .7960B .7300A .7960B .7505 UNCH .7505 1 495 ---- .8360B .7705A .8360B .7915 +.0005 .7910 1 500 ---- .8815B .8115A .8815B .8335 +.0010 .8325 1 505 ---- .9220B .8540A .9215B .8760 +.0010 .8750 510 ---- .9670B .8965A .9670B .9190 +.0010 .9180 515 ---- .9975B .9400A .9975B .9630 +.0015 .9615 520 ---- 1.0585B .9835A 1.0585B 1.0070 +.0015 1.0055 525 ---- ---- ---- ---- 1.0520 +.0020 1.0500 530 ---- 1.1495B 1.0730A 1.1495B 1.0970 +.0020 1.0950 1 535 ---- ---- ---- ---- 1.1430 +.0025 1.1405 540 ---- 1.2420B 1.1635A 1.2420B 1.1890 +.0025 1.1865 545 ---- ---- ---- ---- 1.2355 +.0025 1.2330 550 ---- 1.3360B 1.2560A 1.3360B 1.2825 +.0030 1.2795 1 555 ---- ---- ---- ---- 1.3295 +.0030 1.3265 560 ---- 1.4315B 1.3500A 1.4315B 1.3770 +.0035 1.3735 1 565 ---- ---- ---- ---- 1.4245 +.0035 1.4210 570 ---- 1.5275B 1.4445A 1.5275B 1.4725 +.0035 1.4690 1 575 ---- ---- ---- ---- 1.5205 +.0035 1.5170 580 ---- 1.6245B 1.5405A 1.6245B 1.5690 +.0040 1.5650 600 ---- 1.8200B 1.7345A 1.8200B 1.7635 +.0040 1.7595 625 ---- ---- ---- ---- 2.0100 +.0040 2.0060 650 ---- ---- ---- ---- 2.2585 +.0035 2.2550 675 ---- ---- ---- ---- 2.5085 +.0035 2.5050 700 ---- ---- ---- ---- 2.7585 +.0035 2.7550 725 ---- ---- ---- ---- 3.0085 +.0035 3.0050 750 ---- ---- ---- ---- 3.2585 +.0035 3.2550 775 ---- ---- ---- ---- 3.5085 +.0035 3.5050 800 ---- ---- ---- ---- 3.7585 +.0035 3.7550 825 ---- ---- ---- ---- 4.0085 +.0035 4.0050 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 UNCH .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 25 220 ---- ---- ---- ---- .0045 +.0010 .0035 225 ---- ---- ---- ---- .0050 +.0010 .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0060 +.0005 .0055 23 240 ---- ---- ---- ---- .0070 +.0010 .0060 245 ---- ---- ---- ---- .0075 +.0005 .0070 250 ---- ---- ---- ---- .0085 +.0005 .0080 255 ---- ---- ---- ---- .0095 +.0005 .0090 260 ---- ---- ---- ---- .0105 +.0005 .0100 65 265 ---- ---- ---- ---- .0115 +.0005 .0110 270 ---- ---- ---- ---- .0125 UNCH .0125 10 275 ---- ---- ---- ---- .0140 UNCH .0140 280 ---- ---- ---- ---- .0155 UNCH .0155 285 ---- ---- ---- ---- .0170 -.0005 .0175 290 ---- ---- ---- ---- .0190 -.0005 .0195 295 ---- ---- ---- ---- .0210 -.0010 .0220 50 300 ---- .0250B ---- .0250B .0235 -.0010 .0245 1 305 ---- .0285B ---- .0285B .0265 -.0010 .0275 310 ---- .0320B ---- .0320B .0300 -.0005 .0305 20 315 ---- .0360B .0340A .0360B .0335 -.0010 .0345 6 320 ---- .0410B ---- .0410B .0380 -.0005 .0385 1 325 ---- .0465B .0430A .0465B .0425 -.0010 .0435 1 330 ---- .0525B .0485A .0525B .0480 -.0010 .0490 60 335 ---- .0595B .0540A .0595B .0540 -.0010 .0550 340 ---- .0670B .0605A .0670B .0610 -.0005 .0615 345 ---- .0755B .0675A .0755B .0685 -.0010 .0695 65 350 ---- .0855B .0755A .0855B .0765 -.0010 .0775 8 355 ---- .0955B .0845A .0955B .0860 -.0010 .0870 360 ---- .1070B .0940A .1070B .0960 -.0015 .0975 4 6 365 ---- .1195B .1050A .1195B .1070 -.0020 .1090 370 ---- .1330B .1170A .1330B .1195 -.0020 .1215 300 375 ---- .1480B .1300A .1480B .1330 -.0020 .1350 8 380 ---- .1640B .1440A .1640B .1480 -.0020 .1500 21 385 ---- .1815B .1595A .1810B .1640 -.0025 .1665 8 390 ---- .2005B .1760A .2000B .1815 -.0025 .1840 502 395 ---- .2205B .1940A .2205B .2000 -.0025 .2025 2 12 400 ---- .2425B .2135A .2425B .2200 -.0025 .2225 1 405 ---- .2645B .2335A .2640B .2410 -.0025 .2435 20 410 ---- .2885B .2555A .2880B .2640 -.0020 .2660 1 415 ---- .3140B .2785A .3135B .2875 -.0025 .2900 2 3 420 ---- .3405B .3025A .3405B .3125 -.0020 .3145 1 1 425 ---- .3680B .3280A .3680B .3390 -.0020 .3410 430 ---- .3970B .3545A .3965B .3660 -.0020 .3680 21 27 435 ---- .4270B .3825A .4265B .3945 -.0020 .3965 440 ---- .4580B .4115A .4580B .4245 -.0015 .4260 445 ---- .4905B .4415A .4900B .4550 -.0020 .4570 8 450 ---- .5240B .4740A .5240B .4870 -.0015 .4885 455 ---- .5580B .5070A .5575B .5200 -.0015 .5215 460 ---- .5930B .5405A .5930B .5540 -.0010 .5550 465 ---- .6280B .5750A .6280B .5890 -.0010 .5900 470 ---- .6650B .6100A .6650B .6245 -.0010 .6255 475 ---- .7030B .6460A .7030B .6615 -.0005 .6620 480 ---- .7415B .6830A .7415B .6990 -.0005 .6995 485 ---- .7810B .7210A .7810B .7375 -.0005 .7380 490 ---- .8215B .7595A .8215B .7770 UNCH .7770 495 ---- .8510B .7990A .8510B .8170 +.0005 .8165 500 ---- .9040B .8395A .9040B .8575 +.0005 .8570 505 ---- ---- ---- ---- .8990 +.0010 .8980 510 ---- ---- ---- ---- .9410 +.0010 .9400 515 ---- ---- ---- ---- .9840 +.0015 .9825 520 ---- 1.0765B 1.0065A 1.0765B 1.0270 +.0020 1.0250 525 ---- ---- ---- ---- 1.0705 +.0020 1.0685 530 ---- 1.1655B 1.0930A 1.1655B 1.1150 +.0025 1.1125 535 ---- ---- ---- ---- 1.1595 +.0025 1.1570 540 ---- 1.2565B 1.1820A 1.2565B 1.2045 +.0025 1.2020 545 ---- ---- ---- ---- 1.2500 +.0030 1.2470 550 ---- 1.3485B 1.2720A 1.3485B 1.2955 +.0025 1.2930 555 ---- ---- ---- ---- 1.3420 +.0030 1.3390 560 ---- 1.4420B 1.3640A 1.4420B 1.3880 +.0030 1.3850 565 ---- ---- ---- ---- 1.4350 +.0030 1.4320 570 ---- 1.5360B 1.4570A 1.5360B 1.4820 +.0035 1.4785 575 ---- ---- ---- ---- 1.5290 +.0030 1.5260 580 ---- 1.6315B 1.5510A 1.6315B 1.5770 +.0035 1.5735 600 ---- 1.8245B 1.7420A 1.8245B 1.7690 +.0040 1.7650 625 ---- ---- ---- ---- 2.0130 +.0040 2.0090 650 ---- ---- 2.2305A 2.2305A 2.2595 +.0040 2.2555 675 ---- ---- ---- ---- 2.5085 +.0035 2.5050 700 ---- ---- ---- ---- 2.7585 +.0035 2.7550 725 ---- ---- ---- ---- 3.0085 +.0035 3.0050 750 ---- ---- ---- ---- 3.2585 +.0035 3.2550 775 ---- ---- ---- ---- 3.5085 +.0035 3.5050 800 ---- ---- ---- ---- 3.7585 +.0035 3.7550 825 ---- ---- ---- ---- 4.0085 +.0035 4.0050 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0055 -.0005 .0060 2 2 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0090 -.0010 .0100 250 ---- ---- ---- ---- .0100 -.0015 .0115 255 ---- ---- ---- ---- .0115 -.0010 .0125 10 260 ---- ---- ---- ---- .0125 -.0015 .0140 265 ---- ---- ---- ---- .0140 -.0015 .0155 270 ---- ---- ---- ---- .0160 -.0015 .0175 275 ---- ---- ---- ---- .0175 -.0020 .0195 280 ---- ---- ---- ---- .0195 -.0020 .0215 285 ---- ---- .0235A .0235A .0220 -.0020 .0240 290 ---- ---- .0260A .0260A .0245 -.0020 .0265 295 ---- ---- .0285A .0285A .0270 -.0025 .0295 300 ---- ---- .0315A .0315A .0305 -.0025 .0330 305 ---- ---- .0355A .0355A .0340 -.0025 .0365 310 ---- ---- .0395A .0395A .0380 -.0025 .0405 315 ---- .0455B .0440A .0455B .0430 -.0020 .0450 320 ---- .0510B .0495A .0510B .0480 -.0025 .0505 325 ---- .0575B .0550A .0575B .0540 -.0020 .0560 330 ---- .0645B .0615A .0645B .0610 -.0015 .0625 335 ---- .0725B .0690A .0725B .0680 -.0020 .0700 340 ---- .0810B .0770A .0810B .0765 -.0010 .0775 345 ---- .0910B .0855A .0910B .0850 -.0015 .0865 350 ---- .1015B .0950A .1015B .0950 -.0010 .0960 355 ---- .1130B .1050A .1130B .1055 -.0010 .1065 360 ---- .1260B .1160A .1260B .1165 -.0015 .1180 365 ---- .1395B .1280A .1390B .1290 -.0015 .1305 370 ---- .1540B .1410A .1540B .1425 -.0015 .1440 375 ---- .1700B .1550A .1700B .1570 -.0020 .1590 3 380 ---- .1875B .1705A .1870B .1725 -.0020 .1745 385 ---- .2060B .1865A .2045B .1895 -.0020 .1915 390 ---- .2255B .2040A .2230B .2075 -.0020 .2095 3 395 ---- .2460B .2225A .2435B .2265 -.0025 .2290 400 ---- .2680B .2420A .2655B .2470 -.0025 .2495 1 405 ---- .2910B .2630A .2905B .2690 -.0025 .2715 9 410 ---- .3150B .2850A .3125B .2915 -.0025 .2940 415 ---- .3410B .3085A .3395B .3155 -.0025 .3180 10 420 ---- .3675B .3330A .3645B .3410 -.0025 .3435 1 425 ---- .3950B .3585A .3920B .3670 -.0025 .3695 430 ---- .4240B .3850A .4210B .3945 -.0025 .3970 435 ---- .4535B .4125A .4505B .4230 -.0025 .4255 440 ---- .4845B .4415A .4845B .4525 -.0020 .4545 445 ---- .5160B .4715A .5120B .4830 -.0020 .4850 450 ---- .5495B .5020A .5460B .5145 -.0020 .5165 455 ---- .5830B .5370A .5795B .5470 -.0020 .5490 460 ---- .6180B .5700A .6150B .5805 -.0020 .5825 465 ---- .6535B .6040A .6505B .6150 -.0015 .6165 470 ---- .6885B .6385A .6885B .6505 -.0010 .6515 475 ---- .7255B .6740A .7255B .6870 -.0005 .6875 480 ---- .7635B .7105A .7635B .7240 -.0005 .7245 485 ---- .8025B .7475A .8025B .7620 UNCH .7620 490 ---- .8420B .7855A .8420B .8005 +.0005 .8000 495 ---- .8820B .8240A .8820B .8400 +.0010 .8390 500 ---- .9230B .8635A .9230B .8795 +.0010 .8785 505 ---- .9410B .9035A .9410B .9205 +.0015 .9190 510 ---- ---- .9440A .9440A .9615 +.0015 .9600 515 ---- ---- ---- ---- 1.0035 +.0020 1.0015 520 ---- 1.0915B 1.0270A 1.0915B 1.0455 +.0020 1.0435 525 ---- ---- ---- ---- 1.0885 +.0025 1.0860 530 ---- 1.1790B 1.1120A 1.1790B 1.1320 +.0025 1.1295 535 ---- ---- ---- ---- 1.1755 +.0025 1.1730 540 ---- 1.2680B 1.1990A 1.2680B 1.2200 +.0030 1.2170 545 ---- ---- ---- ---- 1.2645 +.0030 1.2615 550 ---- 1.3590B 1.2875A 1.3590B 1.3095 +.0035 1.3060 555 ---- ---- ---- ---- 1.3545 +.0030 1.3515 560 ---- 1.4505B 1.3775A 1.4505B 1.4005 +.0035 1.3970 565 ---- ---- ---- ---- 1.4465 +.0040 1.4425 570 ---- 1.5435B 1.4690A 1.5435B 1.4925 +.0035 1.4890 575 ---- ---- ---- ---- 1.5395 +.0040 1.5355 580 ---- 1.6375B 1.5620A 1.6375B 1.5860 +.0040 1.5820 600 ---- 1.8285B 1.7505A 1.8285B 1.7760 +.0045 1.7715 625 ---- ---- ---- ---- 2.0170 +.0045 2.0125 650 ---- 2.2845B 2.2345A 2.2845B 2.2620 +.0045 2.2575 675 ---- ---- ---- ---- 2.5090 +.0040 2.5050 700 ---- ---- ---- ---- 2.7585 +.0035 2.7550 725 ---- ---- ---- ---- 3.0085 +.0035 3.0050 750 ---- ---- ---- ---- 3.2585 +.0035 3.2550 775 ---- ---- ---- ---- 3.5085 +.0035 3.5050 800 ---- ---- ---- ---- 3.7585 +.0035 3.7550 825 ---- ---- ---- ---- 4.0085 +.0035 4.0050 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0110 -.0005 .0115 250 ---- ---- ---- ---- .0120 -.0015 .0135 255 ---- ---- ---- ---- .0135 -.0015 .0150 260 ---- ---- ---- ---- .0150 -.0025 .0175 265 ---- ---- ---- ---- .0170 -.0025 .0195 270 ---- ---- ---- ---- .0190 -.0030 .0220 275 ---- ---- ---- ---- .0215 -.0035 .0250 10 280 ---- ---- .0275A .0275A .0240 -.0040 .0280 285 ---- ---- .0300A .0300A .0270 -.0040 .0310 290 ---- ---- .0335A .0335A .0300 -.0050 .0350 295 ---- ---- .0365A .0365A .0335 -.0050 .0385 300 ---- ---- .0405A .0405A .0380 -.0050 .0430 305 ---- ---- .0450A .0450A .0425 -.0050 .0475 310 ---- ---- .0500A .0500A .0475 -.0055 .0530 315 ---- ---- .0560A .0560A .0535 -.0050 .0585 4 320 ---- ---- .0620A .0620A .0600 -.0045 .0645 325 ---- ---- .0690A .0690A .0670 -.0040 .0710 330 ---- ---- .0765A .0765A .0745 -.0040 .0785 335 ---- .0870B .0850A .0870B .0830 -.0035 .0865 340 ---- .0970B .0940A .0970B .0920 -.0035 .0955 345 ---- .1075B .1035A .1075B .1020 -.0035 .1055 350 ---- .1195B .1140A .1195B .1130 -.0030 .1160 300 355 ---- .1320B .1255A .1320B .1245 -.0030 .1275 360 ---- .1455B .1380A .1455B .1375 -.0030 .1405 365 ---- .1600B .1510A .1600B .1510 -.0030 .1540 370 ---- .1755B .1650A .1755B .1655 -.0030 .1685 375 ---- .1920B .1800A .1920B .1810 -.0030 .1840 380 ---- .2100B .1965A .2100B .1975 -.0035 .2010 385 ---- .2290B .2135A .2290B .2150 -.0035 .2185 390 ---- .2490B .2320A .2490B .2335 -.0040 .2375 395 ---- .2700B .2510A .2700B .2535 -.0040 .2575 2 400 ---- .2925B .2715A .2925B .2745 -.0040 .2785 1 405 ---- .3160B .2935A .3160B .2965 -.0040 .3005 1 410 ---- .3405B .3160A .3405B .3200 -.0035 .3235 415 ---- .3660B .3400A .3660B .3440 -.0035 .3475 1 420 ---- .3930B .3650A .3930B .3695 -.0035 .3730 5 425 ---- .4205B .3910A .4205B .3960 -.0030 .3990 430 ---- .4490B .4175A .4490B .4235 -.0030 .4265 435 ---- .4790B .4455A .4790B .4520 -.0030 .4550 5 5 440 ---- .5095B .4745A .5095B .4815 -.0025 .4840 445 ---- .5410B .5045A .5410B .5120 -.0025 .5145 450 ---- .5735B .5350A .5735B .5435 -.0020 .5455 455 ---- .6070B .5670A .6070B .5760 -.0015 .5775 460 ---- .6410B .5995A .6410B .6090 -.0015 .6105 465 ---- .6760B .6330A .6760B .6435 -.0010 .6445 470 ---- .7120B .6670A .7120B .6780 -.0010 .6790 475 ---- .7485B .7020A .7485B .7140 -.0005 .7145 480 ---- .7860B .7380A .7860B .7505 UNCH .7505 485 ---- .8240B .7745A .8240B .7875 UNCH .7875 490 ---- .8630B .8115A .8630B .8255 +.0005 .8250 495 ---- .9025B .8495A .9025B .8640 +.0005 .8635 500 ---- .9425B .8880A .9425B .9030 +.0005 .9025 505 ---- .9830B .9275A .9830B .9425 +.0005 .9420 510 ---- 1.0245B .9670A 1.0245B .9830 +.0010 .9820 515 ---- 1.0355B 1.0075A 1.0355B 1.0240 +.0015 1.0225 520 ---- 1.1085B 1.0485A 1.1085B 1.0655 +.0015 1.0640 525 ---- ---- ---- ---- 1.1075 +.0015 1.1060 530 ---- 1.1940B 1.1320A 1.1940B 1.1500 +.0020 1.1480 535 ---- ---- ---- ---- 1.1925 +.0015 1.1910 540 ---- 1.2820B 1.2175A 1.2820B 1.2360 +.0020 1.2340 545 ---- ---- ---- ---- 1.2795 +.0020 1.2775 550 ---- 1.3710B 1.3045A 1.3710B 1.3240 +.0025 1.3215 555 ---- ---- ---- ---- 1.3685 +.0025 1.3660 560 ---- 1.4615B 1.3930A 1.4615B 1.4135 +.0025 1.4110 565 ---- ---- ---- ---- 1.4585 +.0025 1.4560 570 ---- 1.5530B 1.4830A 1.5530B 1.5040 +.0025 1.5015 575 ---- ---- ---- ---- 1.5500 +.0025 1.5475 580 ---- 1.6460B 1.5740A 1.6460B 1.5960 +.0025 1.5935 600 ---- 1.8345B 1.7600A 1.8345B 1.7830 +.0025 1.7805 625 ---- ---- ---- ---- 2.0215 +.0030 2.0185 650 ---- 2.3180B 2.2390A 2.3180B 2.2640 +.0030 2.2610 675 ---- ---- ---- ---- 2.5100 +.0030 2.5070 700 ---- ---- ---- ---- 2.7585 +.0035 2.7550 725 ---- ---- ---- ---- 3.0085 +.0035 3.0050 750 ---- ---- ---- ---- 3.2585 +.0035 3.2550 775 ---- ---- ---- ---- 3.5085 +.0035 3.5050 800 ---- ---- ---- ---- 3.7585 +.0035 3.7550 825 ---- ---- ---- ---- 4.0085 +.0035 4.0050 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0070 +.0005 .0065 230 ---- ---- ---- ---- .0085 +.0005 .0080 235 ---- ---- ---- ---- .0095 +.0005 .0090 240 ---- ---- ---- ---- .0110 +.0005 .0105 245 ---- ---- ---- ---- .0130 +.0005 .0125 250 ---- ---- ---- ---- .0150 +.0005 .0145 255 ---- ---- ---- ---- .0170 +.0005 .0165 260 ---- ---- ---- ---- .0195 +.0005 .0190 265 ---- ---- ---- ---- .0220 +.0005 .0215 270 ---- ---- ---- ---- .0250 +.0005 .0245 275 ---- ---- ---- ---- .0280 UNCH .0280 280 ---- ---- ---- ---- .0315 UNCH .0315 285 ---- ---- ---- ---- .0355 UNCH .0355 290 ---- ---- ---- ---- .0395 UNCH .0395 295 ---- ---- ---- ---- .0445 UNCH .0445 300 ---- ---- ---- ---- .0495 UNCH .0495 305 ---- ---- ---- ---- .0550 -.0005 .0555 310 ---- ---- ---- ---- .0610 -.0005 .0615 315 ---- ---- ---- ---- .0675 -.0005 .0680 320 ---- ---- ---- ---- .0745 -.0010 .0755 325 ---- ---- ---- ---- .0825 -.0010 .0835 330 ---- .0925B ---- .0925B .0910 -.0010 .0920 335 ---- .1025B ---- .1025B .1000 -.0010 .1010 340 ---- .1135B ---- .1135B .1100 -.0010 .1110 345 ---- .1250B ---- .1250B .1205 -.0015 .1220 350 ---- .1375B ---- .1375B .1325 -.0010 .1335 355 ---- .1510B ---- .1510B .1450 -.0010 .1460 360 ---- .1655B ---- .1655B .1580 -.0010 .1590 365 ---- .1805B ---- .1805B .1725 -.0010 .1735 370 ---- .1970B ---- .1970B .1880 -.0005 .1885 375 ---- .2145B ---- .2145B .2040 -.0005 .2045 380 ---- .2325B ---- .2325B .2215 UNCH .2215 385 ---- .2520B ---- .2520B .2400 +.0005 .2395 390 ---- .2725B ---- .2725B .2595 +.0005 .2590 395 ---- .2940B ---- .2940B .2800 +.0010 .2790 400 ---- .3165B .3000A .3165B .3015 +.0010 .3005 405 ---- .3405B .3220A .3405B .3240 +.0015 .3225 410 ---- .3650B .3450A .3650B .3475 +.0015 .3460 415 ---- .3910B .3690A .3910B .3720 +.0015 .3705 420 ---- .4175B .3940A .4175B .3980 +.0020 .3960 425 ---- .4450B .4200A .4450B .4245 +.0020 .4225 430 ---- .4740B .4470A .4740B .4520 +.0020 .4500 435 ---- .5035B .4750A .5035B .4805 +.0020 .4785 440 ---- .5340B .5040A .5340B .5100 +.0015 .5085 445 ---- .5655B .5340A .5655B .5405 +.0015 .5390 450 ---- .5975B .5645A .5975B .5715 +.0010 .5705 455 ---- .6305B .5960A .6305B .6035 +.0010 .6025 460 ---- .6645B .6280A .6645B .6365 +.0005 .6360 465 ---- .6990B .6615A .6990B .6705 +.0005 .6700 470 ---- .7345B .6950A .7345B .7050 UNCH .7050 475 ---- .7705B .7300A .7705B .7400 -.0005 .7405 480 ---- .8075B .7650A .8075B .7760 -.0010 .7770 485 ---- .8450B .8015A .8450B .8130 -.0005 .8135 490 ---- .8835B .8380A .8835B .8500 -.0015 .8515 495 ---- .9225B .8755A .9225B .8885 -.0010 .8895 500 ---- .9620B .9135A .9620B .9270 -.0015 .9285 505 ---- 1.0020B .9525A 1.0020B .9660 -.0015 .9675 510 ---- 1.0425B .9915A 1.0425B 1.0060 -.0015 1.0075 515 ---- 1.0840B 1.0315A 1.0840B 1.0465 -.0010 1.0475 520 ---- 1.1255B 1.0720A 1.1255B 1.0875 -.0010 1.0885 525 ---- ---- 1.1130A 1.1130A 1.1290 -.0005 1.1295 530 ---- 1.2105B 1.1545A 1.2105B 1.1705 -.0010 1.1715 535 ---- ---- ---- ---- 1.2130 -.0005 1.2135 540 ---- 1.2970B 1.2385A 1.2970B 1.2560 UNCH 1.2560 545 ---- ---- ---- ---- 1.2990 UNCH 1.2990 550 ---- 1.3850B 1.3245A 1.3850B 1.3425 UNCH 1.3425 555 ---- ---- ---- ---- 1.3865 +.0005 1.3860 560 ---- 1.4745B 1.4120A 1.4745B 1.4305 +.0005 1.4300 565 ---- ---- ---- ---- 1.4755 +.0010 1.4745 570 ---- 1.5650B 1.5005A 1.5650B 1.5205 +.0015 1.5190 575 ---- ---- ---- ---- 1.5655 +.0015 1.5640 580 ---- 1.6570B 1.5910A 1.6570B 1.6110 +.0020 1.6090 600 ---- 1.8435B 1.7750A 1.8435B 1.7960 +.0030 1.7930 625 ---- ---- ---- ---- 2.0320 +.0040 2.0280 650 ---- 2.3235B 2.2500A 2.3235B 2.2725 +.0040 2.2685 675 ---- ---- ---- ---- 2.5175 +.0045 2.5130 700 ---- ---- ---- ---- 2.7655 +.0045 2.7610 725 ---- ---- ---- ---- 3.0155 +.0045 3.0110 750 ---- ---- ---- ---- 3.2655 +.0045 3.2610 775 ---- ---- ---- ---- 3.5155 +.0045 3.5110 800 ---- ---- ---- ---- 3.7655 +.0045 3.7610 825 ---- ---- ---- ---- 4.0155 +.0045 4.0110 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0085 +.0005 .0080 225 ---- ---- ---- ---- .0100 +.0005 .0095 230 ---- ---- ---- ---- .0115 +.0005 .0110 235 ---- ---- ---- ---- .0130 +.0005 .0125 240 ---- ---- ---- ---- .0150 +.0005 .0145 245 ---- ---- ---- ---- .0170 +.0005 .0165 250 ---- ---- ---- ---- .0195 +.0005 .0190 255 ---- ---- ---- ---- .0220 +.0005 .0215 260 ---- ---- ---- ---- .0250 +.0005 .0245 265 ---- ---- ---- ---- .0280 +.0005 .0275 270 ---- ---- ---- ---- .0315 +.0005 .0310 275 ---- ---- ---- ---- .0350 UNCH .0350 280 ---- ---- ---- ---- .0390 UNCH .0390 285 ---- ---- ---- ---- .0435 -.0005 .0440 290 ---- ---- ---- ---- .0485 -.0005 .0490 295 ---- ---- ---- ---- .0540 UNCH .0540 300 ---- ---- ---- ---- .0595 -.0005 .0600 305 ---- ---- ---- ---- .0660 -.0005 .0665 310 ---- ---- ---- ---- .0725 -.0010 .0735 315 ---- ---- ---- ---- .0800 -.0010 .0810 320 ---- ---- ---- ---- .0880 -.0010 .0890 325 ---- ---- ---- ---- .0965 -.0010 .0975 330 ---- ---- ---- ---- .1055 -.0015 .1070 335 ---- .1170B ---- .1170B .1155 -.0010 .1165 340 ---- .1285B ---- .1285B .1260 -.0015 .1275 345 ---- .1410B ---- .1410B .1375 -.0015 .1390 350 ---- .1540B ---- .1540B .1500 -.0010 .1510 355 ---- .1680B ---- .1680B .1630 -.0010 .1640 360 ---- .1830B ---- .1830B .1775 -.0005 .1780 365 ---- .1990B ---- .1990B .1925 -.0005 .1930 370 ---- .2160B ---- .2160B .2085 UNCH .2085 375 ---- .2335B ---- .2335B .2255 +.0005 .2250 380 ---- .2525B ---- .2525B .2430 UNCH .2430 385 ---- .2725B ---- .2725B .2620 +.0005 .2615 390 ---- .2930B ---- .2930B .2820 +.0010 .2810 395 ---- .3150B ---- .3150B .3030 +.0015 .3015 400 ---- .3380B ---- .3380B .3245 +.0015 .3230 405 ---- .3620B ---- .3620B .3475 +.0020 .3455 410 ---- .3865B ---- .3865B .3715 +.0025 .3690 415 ---- .4125B ---- .4125B .3960 +.0025 .3935 40 420 ---- .4390B ---- .4390B .4220 +.0030 .4190 425 ---- .4670B ---- .4670B .4485 +.0030 .4455 430 ---- .4955B ---- .4955B .4760 +.0030 .4730 435 ---- .5250B ---- .5250B .5045 +.0030 .5015 440 ---- .5550B .5300A .5550B .5335 +.0025 .5310 445 ---- .5865B .5600A .5865B .5640 +.0025 .5615 450 ---- .6180B .5905A .6180B .5950 +.0025 .5925 455 ---- .6510B .6215A .6510B .6265 +.0020 .6245 460 ---- .6845B .6535A .6845B .6595 +.0020 .6575 465 ---- .7190B .6865A .7190B .6930 +.0015 .6915 470 ---- .7540B .7200A .7540B .7270 +.0010 .7260 475 ---- .7895B .7540A .7895B .7620 +.0010 .7610 480 ---- .8260B .7890A .8260B .7975 +.0005 .7970 485 ---- .8630B .8245A .8630B .8335 UNCH .8335 490 ---- .9010B .8610A .9010B .8705 -.0005 .8710 495 ---- .9390B .8980A .9390B .9080 -.0005 .9085 500 ---- .9780B .9355A .9780B .9460 -.0010 .9470 505 ---- 1.0175B .9735A 1.0175B .9850 -.0010 .9860 510 ---- 1.0575B 1.0125A 1.0575B 1.0240 -.0010 1.0250 515 ---- 1.0985B 1.0515A 1.0985B 1.0640 -.0010 1.0650 520 ---- 1.1395B 1.0915A 1.1395B 1.1045 -.0010 1.1055 525 ---- 1.1790B 1.1315A 1.1790B 1.1450 -.0010 1.1460 530 ---- 1.2230B 1.1725A 1.2230B 1.1865 -.0010 1.1875 535 ---- ---- 1.2140A 1.2140A 1.2280 -.0010 1.2290 540 ---- 1.3085B 1.2555A 1.3085B 1.2705 -.0005 1.2710 545 ---- ---- ---- ---- 1.3130 -.0005 1.3135 550 ---- 1.3955B 1.3400A 1.3955B 1.3560 -.0005 1.3565 555 ---- ---- ---- ---- 1.3990 -.0005 1.3995 560 ---- 1.4840B 1.4265A 1.4840B 1.4430 UNCH 1.4430 565 ---- ---- ---- ---- 1.4870 UNCH 1.4870 570 ---- 1.5735B 1.5140A 1.5735B 1.5315 +.0005 1.5310 575 ---- ---- ---- ---- 1.5760 +.0005 1.5755 580 ---- 1.6645B 1.6030A 1.6645B 1.6210 +.0005 1.6205 600 ---- 1.8490B 1.7845A 1.8490B 1.8040 +.0020 1.8020 625 ---- ---- ---- ---- 2.0380 +.0030 2.0350 650 ---- 2.3255B 2.2555A 2.3255B 2.2765 +.0035 2.2730 675 ---- ---- ---- ---- 2.5195 +.0045 2.5150 700 ---- ---- 2.7425A 2.7425A 2.7660 +.0045 2.7615 725 ---- ---- ---- ---- 3.0155 +.0045 3.0110 750 ---- ---- ---- ---- 3.2655 +.0045 3.2610 775 ---- ---- ---- ---- 3.5155 +.0045 3.5110 800 ---- ---- ---- ---- 3.7655 +.0045 3.7610 825 ---- ---- ---- ---- 4.0155 +.0045 4.0110 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 UNCH .0110 230 ---- ---- ---- ---- .0130 UNCH .0130 235 ---- ---- ---- ---- .0150 UNCH .0150 240 ---- ---- ---- ---- .0170 UNCH .0170 245 ---- ---- ---- ---- .0195 UNCH .0195 250 ---- ---- ---- ---- .0225 +.0005 .0220 255 ---- ---- ---- ---- .0255 +.0005 .0250 260 ---- ---- ---- ---- .0285 UNCH .0285 265 ---- ---- ---- ---- .0325 +.0005 .0320 270 ---- ---- ---- ---- .0365 +.0005 .0360 275 ---- ---- ---- ---- .0410 +.0005 .0405 280 ---- ---- ---- ---- .0455 +.0005 .0450 285 ---- ---- ---- ---- .0510 +.0010 .0500 290 ---- ---- ---- ---- .0565 +.0005 .0560 295 ---- ---- ---- ---- .0625 +.0005 .0620 300 ---- ---- ---- ---- .0690 +.0005 .0685 305 ---- ---- ---- ---- .0765 +.0010 .0755 310 ---- ---- ---- ---- .0840 +.0010 .0830 315 ---- ---- ---- ---- .0920 +.0010 .0910 320 ---- ---- ---- ---- .1010 +.0015 .0995 325 ---- ---- ---- ---- .1105 +.0015 .1090 330 ---- ---- ---- ---- .1210 +.0020 .1190 335 ---- ---- ---- ---- .1315 +.0020 .1295 340 ---- ---- ---- ---- .1435 +.0025 .1410 345 ---- ---- ---- ---- .1555 +.0025 .1530 350 ---- ---- ---- ---- .1690 +.0030 .1660 355 ---- ---- ---- ---- .1830 +.0030 .1800 360 ---- ---- ---- ---- .1975 +.0030 .1945 365 ---- ---- ---- ---- .2135 +.0035 .2100 370 ---- ---- ---- ---- .2300 +.0035 .2265 2 4 375 ---- .2440B ---- .2440B .2475 +.0040 .2435 380 ---- .2635B ---- .2635B .2660 +.0040 .2620 385 ---- .2835B ---- .2835B .2855 +.0045 .2810 390 ---- .3045B ---- .3045B .3055 +.0045 .3010 395 ---- .3265B ---- .3265B .3270 +.0050 .3220 400 ---- .3495B ---- .3495B .3490 +.0050 .3440 405 ---- .3735B ---- .3735B .3720 +.0050 .3670 410 ---- .3980B ---- .3980B .3965 +.0055 .3910 415 ---- .4240B ---- .4240B .4210 +.0050 .4160 420 ---- .4505B ---- .4505B .4470 +.0055 .4415 425 ---- .4780B ---- .4780B .4735 +.0050 .4685 430 ---- .5065B ---- .5065B .5010 +.0050 .4960 435 ---- .5355B ---- .5355B .5295 +.0050 .5245 440 ---- .5660B ---- .5660B .5585 +.0045 .5540 445 ---- .5965B ---- .5965B .5885 +.0040 .5845 450 ---- .6285B ---- .6285B .6195 +.0040 .6155 455 ---- .6610B ---- .6610B .6505 +.0030 .6475 460 ---- .6940B ---- .6940B .6830 +.0030 .6800 465 ---- .7280B ---- .7280B .7160 +.0025 .7135 470 ---- .7625B ---- .7625B .7495 +.0020 .7475 475 ---- .7980B ---- .7980B .7840 +.0015 .7825 480 ---- .8340B ---- .8340B .8190 +.0010 .8180 485 ---- .8710B ---- .8710B .8550 +.0010 .8540 490 ---- .9085B ---- .9085B .8910 UNCH .8910 495 ---- .9460B ---- .9460B .9280 UNCH .9280 500 ---- .9850B ---- .9850B .9655 -.0005 .9660 505 ---- 1.0240B ---- 1.0240B 1.0040 -.0005 1.0045 510 ---- 1.0635B ---- 1.0635B 1.0425 -.0010 1.0435 515 ---- 1.1040B 1.0820A 1.1040B 1.0815 -.0015 1.0830 520 ---- 1.1445B 1.1215A 1.1445B 1.1215 -.0010 1.1225 525 ---- 1.1855B 1.1610A 1.1855B 1.1615 -.0015 1.1630 530 ---- 1.2275B 1.2010A 1.2275B 1.2025 -.0015 1.2040 535 ---- 1.2535B 1.2415A 1.2535B 1.2435 -.0015 1.2450 540 ---- 1.3120B 1.2825A 1.3120B 1.2850 -.0015 1.2865 545 ---- ---- ---- ---- 1.3270 -.0015 1.3285 550 ---- 1.3980B 1.3660A 1.3980B 1.3695 -.0015 1.3710 555 ---- ---- ---- ---- 1.4125 -.0010 1.4135 560 ---- 1.4860B 1.4505A 1.4860B 1.4555 -.0010 1.4565 565 ---- ---- ---- ---- 1.4990 -.0010 1.5000 570 ---- 1.5750B 1.5370A 1.5750B 1.5430 -.0005 1.5435 575 ---- ---- ---- ---- 1.5870 -.0005 1.5875 580 ---- 1.6650B 1.6245A 1.6650B 1.6315 -.0005 1.6320 600 ---- 1.8485B 1.8035A 1.8485B 1.8125 +.0005 1.8120 625 ---- ---- ---- ---- 2.0440 +.0015 2.0425 650 ---- 2.3210B 2.2690A 2.3210B 2.2810 +.0030 2.2780 675 ---- ---- ---- ---- 2.5225 +.0040 2.5185 700 ---- 2.7790B 2.7520A 2.7790B 2.7675 +.0045 2.7630 725 ---- ---- ---- ---- 3.0155 +.0045 3.0110 750 ---- ---- ---- ---- 3.2655 +.0045 3.2610 775 ---- ---- ---- ---- 3.5155 +.0045 3.5110 800 ---- ---- ---- ---- 3.7655 +.0045 3.7610 825 ---- ---- ---- ---- 4.0155 +.0045 4.0110 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 UNCH .0025 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0080 UNCH .0080 230 ---- ---- ---- ---- .0095 UNCH .0095 235 ---- ---- ---- ---- .0110 UNCH .0110 240 ---- ---- ---- ---- .0135 UNCH .0135 245 ---- ---- ---- ---- .0155 UNCH .0155 250 ---- ---- ---- ---- .0185 UNCH .0185 255 ---- ---- ---- ---- .0215 UNCH .0215 260 ---- ---- ---- ---- .0250 UNCH .0250 265 ---- ---- ---- ---- .0290 UNCH .0290 270 ---- ---- ---- ---- .0330 UNCH .0330 275 ---- ---- ---- ---- .0380 UNCH .0380 280 ---- ---- ---- ---- .0430 UNCH .0430 285 ---- ---- ---- ---- .0490 +.0005 .0485 290 ---- ---- ---- ---- .0550 UNCH .0550 295 ---- ---- ---- ---- .0620 UNCH .0620 300 ---- ---- ---- ---- .0695 +.0005 .0690 305 ---- ---- ---- ---- .0775 +.0005 .0770 310 ---- ---- ---- ---- .0860 UNCH .0860 315 ---- ---- ---- ---- .0955 +.0005 .0950 320 ---- ---- ---- ---- .1055 +.0005 .1050 325 ---- ---- ---- ---- .1160 UNCH .1160 330 ---- ---- ---- ---- .1275 +.0005 .1270 335 ---- ---- ---- ---- .1395 +.0005 .1390 340 ---- ---- ---- ---- .1525 +.0005 .1520 345 ---- ---- ---- ---- .1660 +.0005 .1655 350 ---- ---- ---- ---- .1805 +.0005 .1800 355 ---- ---- ---- ---- .1955 +.0005 .1950 360 ---- ---- ---- ---- .2115 +.0005 .2110 365 ---- ---- ---- ---- .2280 +.0005 .2275 370 ---- ---- ---- ---- .2455 +.0005 .2450 375 ---- ---- ---- ---- .2640 +.0005 .2635 380 ---- ---- ---- ---- .2830 +.0005 .2825 385 ---- ---- ---- ---- .3030 +.0005 .3025 390 ---- ---- ---- ---- .3240 +.0005 .3235 395 ---- ---- ---- ---- .3455 +.0005 .3450 400 ---- ---- ---- ---- .3680 +.0005 .3675 405 ---- ---- ---- ---- .3915 +.0010 .3905 410 ---- ---- ---- ---- .4155 +.0010 .4145 415 ---- ---- ---- ---- .4405 +.0010 .4395 420 ---- ---- ---- ---- .4665 +.0010 .4655 425 ---- ---- ---- ---- .4930 +.0010 .4920 430 ---- ---- ---- ---- .5205 +.0010 .5195 435 ---- ---- ---- ---- .5490 +.0015 .5475 440 ---- ---- ---- ---- .5780 +.0010 .5770 445 ---- ---- ---- ---- .6080 +.0015 .6065 450 ---- ---- ---- ---- .6390 +.0015 .6375 455 ---- ---- ---- ---- .6705 +.0020 .6685 460 ---- ---- ---- ---- .7025 +.0015 .7010 465 ---- ---- ---- ---- .7355 +.0020 .7335 470 ---- ---- ---- ---- .7690 +.0015 .7675 475 ---- ---- ---- ---- .8035 +.0020 .8015 480 ---- ---- ---- ---- .8385 +.0020 .8365 485 ---- ---- ---- ---- .8740 +.0020 .8720 490 ---- ---- ---- ---- .9100 +.0020 .9080 495 ---- ---- ---- ---- .9470 +.0025 .9445 500 ---- ---- ---- ---- .9840 +.0020 .9820 505 ---- ---- ---- ---- 1.0220 +.0020 1.0200 510 ---- ---- ---- ---- 1.0605 +.0025 1.0580 515 ---- ---- ---- ---- 1.0995 +.0025 1.0970 520 ---- ---- ---- ---- 1.1390 +.0025 1.1365 525 ---- ---- ---- ---- 1.1790 +.0025 1.1765 530 ---- ---- ---- ---- 1.2190 +.0025 1.2165 535 ---- ---- ---- ---- 1.2600 +.0025 1.2575 540 ---- ---- ---- ---- 1.3010 +.0025 1.2985 545 ---- ---- ---- ---- 1.3425 +.0025 1.3400 550 ---- ---- ---- ---- 1.3845 +.0025 1.3820 555 ---- ---- ---- ---- 1.4270 +.0030 1.4240 560 ---- ---- ---- ---- 1.4700 +.0030 1.4670 565 ---- ---- ---- ---- 1.5130 +.0030 1.5100 570 ---- ---- ---- ---- 1.5560 +.0030 1.5530 575 ---- ---- ---- ---- 1.6000 +.0030 1.5970 600 ---- ---- ---- ---- 1.8230 +.0030 1.8200 625 ---- ---- ---- ---- 2.0530 +.0035 2.0495 650 ---- ---- ---- ---- 2.2890 +.0040 2.2850 675 ---- ---- ---- ---- 2.5295 +.0040 2.5255 700 ---- ---- ---- ---- 2.7750 +.0040 2.7710 725 ---- ---- ---- ---- 3.0240 +.0040 3.0200 750 ---- ---- ---- ---- 3.2740 +.0040 3.2700 775 ---- ---- ---- ---- 3.5240 +.0040 3.5200 800 ---- ---- ---- ---- 3.7740 +.0040 3.7700 825 ---- ---- ---- ---- 4.0240 +.0040 4.0200 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 UNCH .0010 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0090 UNCH .0090 225 ---- ---- ---- ---- .0105 UNCH .0105 230 ---- ---- ---- ---- .0125 UNCH .0125 235 ---- ---- ---- ---- .0150 UNCH .0150 240 ---- ---- ---- ---- .0175 UNCH .0175 245 ---- ---- ---- ---- .0205 UNCH .0205 250 ---- ---- ---- ---- .0235 UNCH .0235 255 ---- ---- ---- ---- .0270 UNCH .0270 260 ---- ---- ---- ---- .0315 UNCH .0315 265 ---- ---- ---- ---- .0360 +.0005 .0355 270 ---- ---- ---- ---- .0405 UNCH .0405 275 ---- ---- ---- ---- .0460 UNCH .0460 280 ---- ---- ---- ---- .0520 UNCH .0520 285 ---- ---- ---- ---- .0585 UNCH .0585 290 ---- ---- ---- ---- .0655 UNCH .0655 295 ---- ---- ---- ---- .0730 UNCH .0730 300 ---- ---- ---- ---- .0810 UNCH .0810 305 ---- ---- ---- ---- .0900 UNCH .0900 310 ---- ---- ---- ---- .0995 +.0005 .0990 315 ---- ---- ---- ---- .1095 UNCH .1095 320 ---- ---- ---- ---- .1200 UNCH .1200 325 ---- ---- ---- ---- .1315 UNCH .1315 330 ---- ---- ---- ---- .1435 UNCH .1435 335 ---- ---- ---- ---- .1565 +.0005 .1560 340 ---- ---- ---- ---- .1700 +.0005 .1695 345 ---- ---- ---- ---- .1845 +.0005 .1840 350 ---- ---- ---- ---- .1995 +.0005 .1990 355 ---- ---- ---- ---- .2150 +.0005 .2145 360 ---- ---- ---- ---- .2315 +.0005 .2310 4 365 ---- ---- ---- ---- .2490 +.0005 .2485 370 ---- ---- ---- ---- .2670 +.0005 .2665 375 ---- ---- ---- ---- .2860 +.0010 .2850 380 ---- ---- ---- ---- .3055 +.0005 .3050 385 ---- ---- ---- ---- .3260 +.0010 .3250 390 ---- ---- ---- ---- .3470 +.0010 .3460 395 ---- ---- ---- ---- .3690 +.0010 .3680 400 ---- ---- ---- ---- .3915 +.0005 .3910 405 ---- ---- ---- ---- .4155 +.0010 .4145 410 ---- ---- ---- ---- .4395 +.0010 .4385 415 ---- ---- ---- ---- .4650 +.0015 .4635 420 ---- ---- ---- ---- .4910 +.0015 .4895 425 ---- ---- ---- ---- .5175 +.0010 .5165 430 ---- ---- ---- ---- .5450 +.0015 .5435 435 ---- ---- ---- ---- .5735 +.0015 .5720 440 ---- ---- ---- ---- .6025 +.0015 .6010 445 ---- ---- ---- ---- .6320 +.0015 .6305 450 ---- ---- ---- ---- .6630 +.0020 .6610 455 ---- ---- ---- ---- .6940 +.0015 .6925 460 ---- ---- ---- ---- .7260 +.0015 .7245 465 ---- ---- ---- ---- .7585 +.0015 .7570 470 ---- ---- ---- ---- .7920 +.0020 .7900 475 ---- ---- ---- ---- .8260 +.0020 .8240 480 ---- ---- ---- ---- .8605 +.0020 .8585 485 ---- ---- ---- ---- .8955 +.0020 .8935 490 ---- ---- ---- ---- .9315 +.0020 .9295 495 ---- ---- ---- ---- .9680 +.0025 .9655 500 ---- ---- ---- ---- 1.0045 +.0020 1.0025 505 ---- ---- ---- ---- 1.0420 +.0020 1.0400 510 ---- ---- ---- ---- 1.0800 +.0020 1.0780 515 ---- ---- ---- ---- 1.1185 +.0025 1.1160 520 ---- ---- ---- ---- 1.1575 +.0025 1.1550 525 ---- ---- ---- ---- 1.1970 +.0025 1.1945 530 ---- ---- ---- ---- 1.2365 +.0025 1.2340 535 ---- ---- ---- ---- 1.2770 +.0025 1.2745 540 ---- ---- ---- ---- 1.3175 +.0025 1.3150 545 ---- ---- ---- ---- 1.3585 +.0025 1.3560 550 ---- ---- ---- ---- 1.4000 +.0025 1.3975 555 ---- ---- ---- ---- 1.4420 +.0030 1.4390 560 ---- ---- ---- ---- 1.4840 +.0025 1.4815 565 ---- ---- ---- ---- 1.5270 +.0030 1.5240 570 ---- ---- ---- ---- 1.5695 +.0030 1.5665 575 ---- ---- ---- ---- 1.6130 +.0030 1.6100 600 ---- ---- ---- ---- 1.8335 +.0035 1.8300 625 ---- ---- ---- ---- 2.0610 +.0035 2.0575 650 ---- ---- ---- ---- 2.2945 +.0040 2.2905 675 ---- ---- ---- ---- 2.5330 +.0040 2.5290 700 ---- ---- ---- ---- 2.7765 +.0040 2.7725 725 ---- ---- ---- ---- 3.0240 +.0040 3.0200 750 ---- ---- ---- ---- 3.2740 +.0040 3.2700 775 ---- ---- ---- ---- 3.5240 +.0040 3.5200 800 ---- ---- ---- ---- 3.7740 +.0040 3.7700 825 ---- ---- ---- ---- 4.0240 +.0040 4.0200 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0055 UNCH .0055 220 ---- ---- ---- ---- .0115 UNCH .0115 225 ---- ---- ---- ---- .0140 UNCH .0140 230 ---- ---- ---- ---- .0160 UNCH .0160 235 ---- ---- ---- ---- .0190 UNCH .0190 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0255 UNCH .0255 250 ---- ---- ---- ---- .0290 UNCH .0290 255 ---- ---- ---- ---- .0335 UNCH .0335 260 ---- ---- ---- ---- .0380 UNCH .0380 265 ---- ---- ---- ---- .0430 UNCH .0430 270 ---- ---- ---- ---- .0485 UNCH .0485 275 ---- ---- ---- ---- .0550 +.0005 .0545 280 ---- ---- ---- ---- .0615 UNCH .0615 285 ---- ---- ---- ---- .0685 UNCH .0685 290 ---- ---- ---- ---- .0765 +.0005 .0760 295 ---- ---- ---- ---- .0845 UNCH .0845 300 ---- ---- ---- ---- .0935 UNCH .0935 305 ---- ---- ---- ---- .1030 UNCH .1030 310 ---- ---- ---- ---- .1130 UNCH .1130 315 ---- ---- ---- ---- .1240 +.0005 .1235 320 ---- ---- ---- ---- .1355 +.0005 .1350 325 ---- ---- ---- ---- .1475 +.0005 .1470 330 ---- ---- ---- ---- .1605 +.0005 .1600 335 ---- ---- ---- ---- .1740 +.0005 .1735 340 ---- ---- ---- ---- .1880 +.0005 .1875 345 ---- ---- ---- ---- .2030 +.0005 .2025 350 ---- ---- ---- ---- .2185 +.0005 .2180 355 ---- ---- ---- ---- .2350 +.0005 .2345 360 ---- ---- ---- ---- .2520 +.0005 .2515 365 ---- ---- ---- ---- .2700 +.0005 .2695 370 ---- ---- ---- ---- .2885 +.0005 .2880 375 ---- ---- ---- ---- .3080 +.0010 .3070 380 ---- ---- ---- ---- .3280 +.0010 .3270 385 ---- ---- ---- ---- .3485 +.0005 .3480 390 ---- ---- ---- ---- .3705 +.0010 .3695 395 ---- ---- ---- ---- .3925 +.0005 .3920 400 ---- ---- ---- ---- .4155 +.0005 .4150 405 ---- ---- ---- ---- .4395 +.0010 .4385 410 ---- ---- ---- ---- .4640 +.0010 .4630 415 ---- ---- ---- ---- .4895 +.0010 .4885 420 ---- ---- ---- ---- .5155 +.0010 .5145 425 ---- ---- ---- ---- .5425 +.0010 .5415 430 ---- ---- ---- ---- .5700 +.0010 .5690 435 ---- ---- ---- ---- .5985 +.0015 .5970 440 ---- ---- ---- ---- .6275 +.0015 .6260 445 ---- ---- ---- ---- .6575 +.0015 .6560 450 ---- ---- ---- ---- .6880 +.0020 .6860 455 ---- ---- ---- ---- .7190 +.0015 .7175 460 ---- ---- ---- ---- .7505 +.0015 .7490 465 ---- ---- ---- ---- .7830 +.0015 .7815 470 ---- ---- ---- ---- .8160 +.0015 .8145 475 ---- ---- ---- ---- .8500 +.0020 .8480 480 ---- ---- ---- ---- .8840 +.0015 .8825 485 ---- ---- ---- ---- .9190 +.0020 .9170 490 ---- ---- ---- ---- .9545 +.0020 .9525 495 ---- ---- ---- ---- .9905 +.0020 .9885 500 ---- ---- ---- ---- 1.0270 +.0020 1.0250 505 ---- ---- ---- ---- 1.0640 +.0020 1.0620 510 ---- ---- ---- ---- 1.1015 +.0020 1.0995 515 ---- ---- ---- ---- 1.1395 +.0025 1.1370 520 ---- ---- ---- ---- 1.1780 +.0025 1.1755 525 ---- ---- ---- ---- 1.2170 +.0025 1.2145 530 ---- ---- ---- ---- 1.2565 +.0025 1.2540 535 ---- ---- ---- ---- 1.2960 +.0025 1.2935 540 ---- ---- ---- ---- 1.3365 +.0025 1.3340 545 ---- ---- ---- ---- 1.3770 +.0025 1.3745 550 ---- ---- ---- ---- 1.4180 +.0030 1.4150 555 ---- ---- ---- ---- 1.4595 +.0030 1.4565 575 ---- ---- ---- ---- 1.6280 +.0030 1.6250 600 ---- ---- ---- ---- 1.8465 +.0035 1.8430 625 ---- ---- ---- ---- 2.0715 +.0035 2.0680 650 ---- ---- ---- ---- 2.3020 +.0035 2.2985 675 ---- ---- ---- ---- 2.5385 +.0040 2.5345 700 ---- ---- ---- ---- 2.7795 +.0040 2.7755 725 ---- ---- ---- ---- 3.0250 +.0040 3.0210 750 ---- ---- ---- ---- 3.2740 +.0040 3.2700 775 ---- ---- ---- ---- 3.5240 +.0040 3.5200 800 ---- ---- ---- ---- 3.7740 +.0040 3.7700 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 UNCH .0030 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0160 UNCH .0160 225 ---- ---- ---- ---- .0295 UNCH .0295 230 ---- ---- ---- ---- .0330 UNCH .0330 235 ---- ---- ---- ---- .0370 UNCH .0370 240 ---- ---- ---- ---- .0410 UNCH .0410 245 ---- ---- ---- ---- .0455 UNCH .0455 250 ---- ---- ---- ---- .0505 UNCH .0505 255 ---- ---- ---- ---- .0555 UNCH .0555 260 ---- ---- ---- ---- .0610 UNCH .0610 265 ---- ---- ---- ---- .0670 UNCH .0670 270 ---- ---- ---- ---- .0730 UNCH .0730 275 ---- ---- ---- ---- .0800 UNCH .0800 280 ---- ---- ---- ---- .0870 UNCH .0870 285 ---- ---- ---- ---- .0945 UNCH .0945 290 ---- ---- ---- ---- .1025 UNCH .1025 295 ---- ---- ---- ---- .1110 UNCH .1110 300 ---- ---- ---- ---- .1200 UNCH .1200 305 ---- ---- ---- ---- .1295 UNCH .1295 310 ---- ---- ---- ---- .1395 UNCH .1395 315 ---- ---- ---- ---- .1505 +.0005 .1500 320 ---- ---- ---- ---- .1615 UNCH .1615 325 ---- ---- ---- ---- .1735 UNCH .1735 330 ---- ---- ---- ---- .1860 UNCH .1860 335 ---- ---- ---- ---- .1995 +.0005 .1990 340 ---- ---- ---- ---- .2135 +.0005 .2130 345 ---- ---- ---- ---- .2280 +.0005 .2275 350 ---- ---- ---- ---- .2435 +.0005 .2430 355 ---- ---- ---- ---- .2595 +.0005 .2590 360 ---- ---- ---- ---- .2765 +.0005 .2760 365 ---- ---- ---- ---- .2940 +.0005 .2935 370 ---- ---- ---- ---- .3125 +.0005 .3120 375 ---- ---- ---- ---- .3315 +.0005 .3310 380 ---- ---- ---- ---- .3515 +.0005 .3510 385 ---- ---- ---- ---- .3725 +.0010 .3715 390 ---- ---- ---- ---- .3940 +.0010 .3930 395 ---- ---- ---- ---- .4165 +.0010 .4155 400 ---- ---- ---- ---- .4395 +.0010 .4385 405 ---- ---- ---- ---- .4635 +.0010 .4625 410 ---- ---- ---- ---- .4880 +.0010 .4870 415 ---- ---- ---- ---- .5135 +.0010 .5125 420 ---- ---- ---- ---- .5400 +.0015 .5385 425 ---- ---- ---- ---- .5670 +.0015 .5655 430 ---- ---- ---- ---- .5945 +.0015 .5930 435 ---- ---- ---- ---- .6230 +.0015 .6215 440 ---- ---- ---- ---- .6520 +.0015 .6505 445 ---- ---- ---- ---- .6820 +.0015 .6805 450 ---- ---- ---- ---- .7125 +.0015 .7110 455 ---- ---- ---- ---- .7440 +.0020 .7420 460 ---- ---- ---- ---- .7755 +.0015 .7740 465 ---- ---- ---- ---- .8085 +.0020 .8065 470 ---- ---- ---- ---- .8415 +.0020 .8395 475 ---- ---- ---- ---- .8750 +.0020 .8730 480 ---- ---- ---- ---- .9095 +.0020 .9075 485 ---- ---- ---- ---- .9445 +.0020 .9425 490 ---- ---- ---- ---- .9800 +.0025 .9775 495 ---- ---- ---- ---- 1.0160 +.0025 1.0135 500 ---- ---- ---- ---- 1.0525 +.0025 1.0500 505 ---- ---- ---- ---- 1.0895 +.0025 1.0870 510 ---- ---- ---- ---- 1.1270 +.0025 1.1245 515 ---- ---- ---- ---- 1.1645 +.0020 1.1625 520 ---- ---- ---- ---- 1.2030 +.0025 1.2005 525 ---- ---- ---- ---- 1.2420 +.0025 1.2395 530 ---- ---- ---- ---- 1.2810 +.0025 1.2785 535 ---- ---- ---- ---- 1.3205 +.0025 1.3180 540 ---- ---- ---- ---- 1.3610 +.0030 1.3580 545 ---- ---- ---- ---- 1.4010 +.0025 1.3985 550 ---- ---- ---- ---- 1.4420 +.0030 1.4390 555 ---- ---- ---- ---- 1.4830 +.0030 1.4800 575 ---- ---- ---- ---- 1.6510 +.0030 1.6480 600 ---- ---- ---- ---- 1.8680 +.0035 1.8645 625 ---- ---- ---- ---- 2.0910 +.0035 2.0875 650 ---- ---- ---- ---- 2.3200 +.0035 2.3165 675 ---- ---- ---- ---- 2.5540 +.0035 2.5505 700 ---- ---- ---- ---- 2.7925 +.0040 2.7885 725 ---- ---- ---- ---- 3.0350 +.0040 3.0310 750 ---- ---- ---- ---- 3.2810 +.0040 3.2770 775 ---- ---- ---- ---- 3.5300 +.0040 3.5260 800 ---- ---- ---- ---- 3.7800 +.0040 3.7760 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 UNCH .0110 175 ---- ---- ---- ---- .0205 UNCH .0205 200 ---- ---- ---- ---- .0335 UNCH .0335 225 ---- ---- ---- ---- .0515 UNCH .0515 230 ---- ---- ---- ---- .0555 UNCH .0555 235 ---- ---- ---- ---- .0600 UNCH .0600 240 ---- ---- ---- ---- .0645 UNCH .0645 245 ---- ---- ---- ---- .0695 UNCH .0695 250 ---- ---- ---- ---- .0745 UNCH .0745 255 ---- ---- ---- ---- .0800 UNCH .0800 260 ---- ---- ---- ---- .0855 UNCH .0855 265 ---- ---- ---- ---- .0915 UNCH .0915 270 ---- ---- ---- ---- .0975 UNCH .0975 275 ---- ---- ---- ---- .1040 UNCH .1040 280 ---- ---- ---- ---- .1110 UNCH .1110 285 ---- ---- ---- ---- .1180 UNCH .1180 290 ---- ---- ---- ---- .1255 UNCH .1255 295 ---- ---- ---- ---- .1335 UNCH .1335 300 ---- ---- ---- ---- .1420 UNCH .1420 305 ---- ---- ---- ---- .1510 UNCH .1510 310 ---- ---- ---- ---- .1605 +.0005 .1600 315 ---- ---- ---- ---- .1705 +.0005 .1700 320 ---- ---- ---- ---- .1810 +.0005 .1805 325 ---- ---- ---- ---- .1920 UNCH .1920 330 ---- ---- ---- ---- .2040 +.0005 .2035 335 ---- ---- ---- ---- .2165 +.0005 .2160 340 ---- ---- ---- ---- .2300 +.0005 .2295 345 ---- ---- ---- ---- .2440 +.0005 .2435 350 ---- ---- ---- ---- .2590 +.0005 .2585 355 ---- ---- ---- ---- .2750 +.0005 .2745 360 ---- ---- ---- ---- .2915 +.0005 .2910 365 ---- ---- ---- ---- .3095 +.0010 .3085 370 ---- ---- ---- ---- .3280 +.0010 .3270 375 ---- ---- ---- ---- .3470 +.0005 .3465 380 ---- ---- ---- ---- .3675 +.0010 .3665 385 ---- ---- ---- ---- .3890 +.0010 .3880 390 ---- ---- ---- ---- .4110 +.0010 .4100 395 ---- ---- ---- ---- .4340 +.0010 .4330 400 ---- ---- ---- ---- .4580 +.0015 .4565 405 ---- ---- ---- ---- .4825 +.0010 .4815 410 ---- ---- ---- ---- .5080 +.0010 .5070 415 ---- ---- ---- ---- .5345 +.0010 .5335 420 ---- ---- ---- ---- .5615 +.0010 .5605 425 ---- ---- ---- ---- .5900 +.0015 .5885 430 ---- ---- ---- ---- .6185 +.0015 .6170 435 ---- ---- ---- ---- .6480 +.0015 .6465 440 ---- ---- ---- ---- .6785 +.0015 .6770 445 ---- ---- ---- ---- .7095 +.0015 .7080 450 ---- ---- ---- ---- .7415 +.0015 .7400 455 ---- ---- ---- ---- .7740 +.0015 .7725 460 ---- ---- ---- ---- .8075 +.0020 .8055 465 ---- ---- ---- ---- .8410 +.0015 .8395 470 ---- ---- ---- ---- .8755 +.0015 .8740 475 ---- ---- ---- ---- .9110 +.0020 .9090 480 ---- ---- ---- ---- .9465 +.0020 .9445 485 ---- ---- ---- ---- .9830 +.0020 .9810 490 ---- ---- ---- ---- 1.0200 +.0025 1.0175 495 ---- ---- ---- ---- 1.0570 +.0020 1.0550 500 ---- ---- ---- ---- 1.0950 +.0020 1.0930 505 ---- ---- ---- ---- 1.1335 +.0025 1.1310 510 ---- ---- ---- ---- 1.1725 +.0025 1.1700 515 ---- ---- ---- ---- 1.2115 +.0020 1.2095 520 ---- ---- ---- ---- 1.2515 +.0025 1.2490 525 ---- ---- ---- ---- 1.2915 +.0025 1.2890 550 ---- ---- ---- ---- 1.4980 +.0030 1.4950 575 ---- ---- ---- ---- 1.7115 +.0030 1.7085 600 ---- ---- ---- ---- 1.9310 +.0030 1.9280 625 ---- ---- ---- ---- 2.1555 +.0035 2.1520 650 ---- ---- ---- ---- 2.3835 +.0030 2.3805 675 ---- ---- ---- ---- 2.6155 +.0035 2.6120 700 ---- ---- ---- ---- 2.8500 +.0035 2.8465 725 ---- ---- ---- ---- 3.0870 +.0040 3.0830 750 ---- ---- ---- ---- 3.3260 +.0040 3.3220 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0150 UNCH .0150 175 ---- ---- ---- ---- .0255 UNCH .0255 200 ---- ---- ---- ---- .0405 UNCH .0405 225 ---- ---- ---- ---- .0600 UNCH .0600 230 ---- ---- ---- ---- .0645 UNCH .0645 235 ---- ---- ---- ---- .0695 +.0005 .0690 240 ---- ---- ---- ---- .0740 UNCH .0740 245 ---- ---- ---- ---- .0795 +.0005 .0790 250 ---- ---- ---- ---- .0845 UNCH .0845 255 ---- ---- ---- ---- .0905 +.0005 .0900 260 ---- ---- ---- ---- .0960 UNCH .0960 265 ---- ---- ---- ---- .1025 +.0005 .1020 270 ---- ---- ---- ---- .1090 +.0005 .1085 275 ---- ---- ---- ---- .1155 UNCH .1155 280 ---- ---- ---- ---- .1230 +.0005 .1225 285 ---- ---- ---- ---- .1305 +.0005 .1300 290 ---- ---- ---- ---- .1380 UNCH .1380 295 ---- ---- ---- ---- .1465 UNCH .1465 300 ---- ---- ---- ---- .1555 +.0005 .1550 305 ---- ---- ---- ---- .1645 UNCH .1645 310 ---- ---- ---- ---- .1745 +.0005 .1740 315 ---- ---- ---- ---- .1850 +.0005 .1845 320 ---- ---- ---- ---- .1960 +.0005 .1955 325 ---- ---- ---- ---- .2075 +.0005 .2070 330 ---- ---- ---- ---- .2195 +.0005 .2190 335 ---- ---- ---- ---- .2325 +.0005 .2320 340 ---- ---- ---- ---- .2465 +.0005 .2460 345 ---- ---- ---- ---- .2610 +.0005 .2605 350 ---- ---- ---- ---- .2765 +.0005 .2760 355 ---- ---- ---- ---- .2925 +.0005 .2920 360 ---- ---- ---- ---- .3100 +.0010 .3090 365 ---- ---- ---- ---- .3280 +.0010 .3270 370 ---- ---- ---- ---- .3465 +.0005 .3460 375 ---- ---- ---- ---- .3665 +.0010 .3655 380 ---- ---- ---- ---- .3870 +.0010 .3860 385 ---- ---- ---- ---- .4085 +.0010 .4075 390 ---- ---- ---- ---- .4310 +.0010 .4300 395 ---- ---- ---- ---- .4545 +.0015 .4530 400 ---- ---- ---- ---- .4785 +.0015 .4770 405 ---- ---- ---- ---- .5030 +.0010 .5020 410 ---- ---- ---- ---- .5290 +.0015 .5275 415 ---- ---- ---- ---- .5555 +.0015 .5540 420 ---- ---- ---- ---- .5825 +.0015 .5810 425 ---- ---- ---- ---- .6105 +.0015 .6090 430 ---- ---- ---- ---- .6395 +.0015 .6380 435 ---- ---- ---- ---- .6685 +.0015 .6670 440 ---- ---- ---- ---- .6990 +.0015 .6975 445 ---- ---- ---- ---- .7300 +.0020 .7280 450 ---- ---- ---- ---- .7615 +.0015 .7600 455 ---- ---- ---- ---- .7940 +.0020 .7920 460 ---- ---- ---- ---- .8270 +.0020 .8250 465 ---- ---- ---- ---- .8605 +.0020 .8585 470 ---- ---- ---- ---- .8945 +.0020 .8925 475 ---- ---- ---- ---- .9295 +.0020 .9275 480 ---- ---- ---- ---- .9645 +.0020 .9625 485 ---- ---- ---- ---- 1.0005 +.0020 .9985 490 ---- ---- ---- ---- 1.0370 +.0020 1.0350 495 ---- ---- ---- ---- 1.0740 +.0020 1.0720 500 ---- ---- ---- ---- 1.1115 +.0020 1.1095 505 ---- ---- ---- ---- 1.1495 +.0025 1.1470 510 ---- ---- ---- ---- 1.1880 +.0025 1.1855 515 ---- ---- ---- ---- 1.2270 +.0025 1.2245 520 ---- ---- ---- ---- 1.2660 +.0025 1.2635 525 ---- ---- ---- ---- 1.3060 +.0030 1.3030 550 ---- ---- ---- ---- 1.5095 +.0025 1.5070 575 ---- ---- ---- ---- 1.7210 +.0030 1.7180 600 ---- ---- ---- ---- 1.9385 +.0030 1.9355 625 ---- ---- ---- ---- 2.1610 +.0030 2.1580 650 ---- ---- ---- ---- 2.3880 +.0035 2.3845 675 ---- ---- ---- ---- 2.6185 +.0040 2.6145 700 ---- ---- ---- ---- 2.8520 +.0040 2.8480 725 ---- ---- ---- ---- 3.0880 +.0040 3.0840 750 ---- ---- ---- ---- 3.3265 +.0040 3.3225 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0175 UNCH .0175 175 ---- ---- ---- ---- .0300 UNCH .0300 200 ---- ---- ---- ---- .0465 UNCH .0465 225 ---- ---- ---- ---- .0680 UNCH .0680 230 ---- ---- ---- ---- .0730 UNCH .0730 235 ---- ---- ---- ---- .0780 UNCH .0780 240 ---- ---- ---- ---- .0835 UNCH .0835 245 ---- ---- ---- ---- .0890 UNCH .0890 250 ---- ---- ---- ---- .0950 UNCH .0950 255 ---- ---- ---- ---- .1010 UNCH .1010 260 ---- ---- ---- ---- .1075 +.0005 .1070 265 ---- ---- ---- ---- .1140 +.0005 .1135 270 ---- ---- ---- ---- .1205 UNCH .1205 275 ---- ---- ---- ---- .1275 UNCH .1275 280 ---- ---- ---- ---- .1350 UNCH .1350 285 ---- ---- ---- ---- .1430 +.0005 .1425 290 ---- ---- ---- ---- .1510 UNCH .1510 295 ---- ---- ---- ---- .1595 UNCH .1595 300 ---- ---- ---- ---- .1685 UNCH .1685 305 ---- ---- ---- ---- .1780 +.0005 .1775 310 ---- ---- ---- ---- .1880 +.0005 .1875 315 ---- ---- ---- ---- .1985 +.0005 .1980 320 ---- ---- ---- ---- .2095 +.0005 .2090 325 ---- ---- ---- ---- .2215 +.0005 .2210 330 ---- ---- ---- ---- .2335 +.0005 .2330 335 ---- ---- ---- ---- .2465 +.0005 .2460 340 ---- ---- ---- ---- .2605 +.0005 .2600 345 ---- ---- ---- ---- .2755 +.0010 .2745 350 ---- ---- ---- ---- .2910 +.0010 .2900 355 ---- ---- ---- ---- .3075 +.0010 .3065 360 ---- ---- ---- ---- .3245 +.0005 .3240 365 ---- ---- ---- ---- .3430 +.0010 .3420 370 ---- ---- ---- ---- .3620 +.0010 .3610 375 ---- ---- ---- ---- .3820 +.0010 .3810 380 ---- ---- ---- ---- .4030 +.0010 .4020 385 ---- ---- ---- ---- .4245 +.0010 .4235 390 ---- ---- ---- ---- .4475 +.0015 .4460 395 ---- ---- ---- ---- .4710 +.0015 .4695 400 ---- ---- ---- ---- .4950 +.0010 .4940 405 ---- ---- ---- ---- .5200 +.0010 .5190 410 ---- ---- ---- ---- .5460 +.0010 .5450 415 ---- ---- ---- ---- .5730 +.0015 .5715 420 ---- ---- ---- ---- .6005 +.0015 .5990 425 ---- ---- ---- ---- .6285 +.0015 .6270 430 ---- ---- ---- ---- .6575 +.0015 .6560 435 ---- ---- ---- ---- .6875 +.0015 .6860 440 ---- ---- ---- ---- .7180 +.0020 .7160 445 ---- ---- ---- ---- .7490 +.0015 .7475 450 ---- ---- ---- ---- .7810 +.0020 .7790 455 ---- ---- ---- ---- .8135 +.0020 .8115 460 ---- ---- ---- ---- .8465 +.0015 .8450 465 ---- ---- ---- ---- .8805 +.0020 .8785 470 ---- ---- ---- ---- .9150 +.0020 .9130 475 ---- ---- ---- ---- .9500 +.0020 .9480 480 ---- ---- ---- ---- .9855 +.0020 .9835 485 ---- ---- ---- ---- 1.0215 +.0020 1.0195 490 ---- ---- ---- ---- 1.0585 +.0025 1.0560 495 ---- ---- ---- ---- 1.0955 +.0020 1.0935 500 ---- ---- ---- ---- 1.1335 +.0025 1.1310 505 ---- ---- ---- ---- 1.1715 +.0025 1.1690 510 ---- ---- ---- ---- 1.2100 +.0025 1.2075 515 ---- ---- ---- ---- 1.2490 +.0025 1.2465 520 ---- ---- ---- ---- 1.2885 +.0025 1.2860 525 ---- ---- ---- ---- 1.3285 +.0025 1.3260 550 ---- ---- ---- ---- 1.5330 +.0030 1.5300 575 ---- ---- ---- ---- 1.7450 +.0030 1.7420 600 ---- ---- ---- ---- 1.9625 +.0030 1.9595 625 ---- ---- ---- ---- 2.1850 +.0035 2.1815 650 ---- ---- ---- ---- 2.4115 +.0035 2.4080 675 ---- ---- ---- ---- 2.6415 +.0040 2.6375 700 ---- ---- ---- ---- 2.8740 +.0035 2.8705 725 ---- ---- ---- ---- 3.1095 +.0040 3.1055 750 ---- ---- ---- ---- 3.3470 +.0040 3.3430 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 UNCH .0050 125 ---- ---- ---- ---- .0115 UNCH .0115 150 ---- ---- ---- ---- .0215 UNCH .0215 175 ---- ---- ---- ---- .0355 UNCH .0355 200 ---- ---- ---- ---- .0535 UNCH .0535 225 ---- ---- ---- ---- .0760 UNCH .0760 230 ---- ---- ---- ---- .0810 UNCH .0810 235 ---- ---- ---- ---- .0865 UNCH .0865 240 ---- ---- ---- ---- .0920 UNCH .0920 245 ---- ---- ---- ---- .0980 +.0005 .0975 250 ---- ---- ---- ---- .1035 UNCH .1035 255 ---- ---- ---- ---- .1100 UNCH .1100 260 ---- ---- ---- ---- .1165 +.0005 .1160 265 ---- ---- ---- ---- .1230 UNCH .1230 270 ---- ---- ---- ---- .1300 UNCH .1300 275 ---- ---- ---- ---- .1375 UNCH .1375 280 ---- ---- ---- ---- .1450 UNCH .1450 285 ---- ---- ---- ---- .1535 +.0005 .1530 290 ---- ---- ---- ---- .1620 +.0005 .1615 295 ---- ---- ---- ---- .1705 +.0005 .1700 300 ---- ---- ---- ---- .1800 +.0005 .1795 305 ---- ---- ---- ---- .1900 +.0005 .1895 310 ---- ---- ---- ---- .2000 +.0005 .1995 315 ---- ---- ---- ---- .2110 +.0005 .2105 320 ---- ---- ---- ---- .2225 +.0005 .2220 325 ---- ---- ---- ---- .2345 +.0005 .2340 330 ---- ---- ---- ---- .2475 +.0010 .2465 335 ---- ---- ---- ---- .2610 +.0010 .2600 340 ---- ---- ---- ---- .2750 +.0005 .2745 345 ---- ---- ---- ---- .2905 +.0010 .2895 350 ---- ---- ---- ---- .3060 +.0005 .3055 355 ---- ---- ---- ---- .3230 +.0010 .3220 360 ---- ---- ---- ---- .3405 +.0010 .3395 365 ---- ---- ---- ---- .3590 +.0010 .3580 370 ---- ---- ---- ---- .3785 +.0010 .3775 375 ---- ---- ---- ---- .3990 +.0015 .3975 380 ---- ---- ---- ---- .4200 +.0015 .4185 385 ---- ---- ---- ---- .4420 +.0015 .4405 390 ---- ---- ---- ---- .4650 +.0015 .4635 395 ---- ---- ---- ---- .4885 +.0015 .4870 400 ---- ---- ---- ---- .5130 +.0015 .5115 405 ---- ---- ---- ---- .5385 +.0015 .5370 410 ---- ---- ---- ---- .5645 +.0015 .5630 415 ---- ---- ---- ---- .5910 +.0015 .5895 420 ---- ---- ---- ---- .6190 +.0020 .6170 425 ---- ---- ---- ---- .6475 +.0020 .6455 430 ---- ---- ---- ---- .6765 +.0020 .6745 435 ---- ---- ---- ---- .7065 +.0020 .7045 440 ---- ---- ---- ---- .7370 +.0020 .7350 445 ---- ---- ---- ---- .7680 +.0020 .7660 450 ---- ---- ---- ---- .8000 +.0020 .7980 455 ---- ---- ---- ---- .8325 +.0020 .8305 460 ---- ---- ---- ---- .8660 +.0020 .8640 465 ---- ---- ---- ---- .9000 +.0025 .8975 470 ---- ---- ---- ---- .9345 +.0025 .9320 475 ---- ---- ---- ---- .9695 +.0025 .9670 480 ---- ---- ---- ---- 1.0050 +.0025 1.0025 485 ---- ---- ---- ---- 1.0415 +.0025 1.0390 490 ---- ---- ---- ---- 1.0780 +.0025 1.0755 495 ---- ---- ---- ---- 1.1155 +.0030 1.1125 500 ---- ---- ---- ---- 1.1530 +.0030 1.1500 505 ---- ---- ---- ---- 1.1910 +.0025 1.1885 510 ---- ---- ---- ---- 1.2295 +.0025 1.2270 515 ---- ---- ---- ---- 1.2690 +.0030 1.2660 520 ---- ---- ---- ---- 1.3080 +.0025 1.3055 525 ---- ---- ---- ---- 1.3480 +.0030 1.3450 550 ---- ---- ---- ---- 1.5525 +.0030 1.5495 575 ---- ---- ---- ---- 1.7645 +.0035 1.7610 600 ---- ---- ---- ---- 1.9815 +.0035 1.9780 625 ---- ---- ---- ---- 2.2040 +.0040 2.2000 650 ---- ---- ---- ---- 2.4300 +.0040 2.4260 675 ---- ---- ---- ---- 2.6595 +.0045 2.6550 700 ---- ---- ---- ---- 2.8915 +.0040 2.8875 725 ---- ---- ---- ---- 3.1265 +.0045 3.1220 750 ---- ---- ---- ---- 3.3635 +.0045 3.3590 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 UNCH .0050 125 ---- ---- ---- ---- .0110 UNCH .0110 150 ---- ---- ---- ---- .0210 UNCH .0210 175 ---- ---- ---- ---- .0355 UNCH .0355 200 ---- ---- ---- ---- .0545 UNCH .0545 225 ---- ---- ---- ---- .0790 UNCH .0790 230 ---- ---- ---- ---- .0845 UNCH .0845 235 ---- ---- ---- ---- .0900 UNCH .0900 240 ---- ---- ---- ---- .0960 UNCH .0960 245 ---- ---- ---- ---- .1025 +.0005 .1020 250 ---- ---- ---- ---- .1090 +.0005 .1085 255 ---- ---- ---- ---- .1155 UNCH .1155 260 ---- ---- ---- ---- .1225 UNCH .1225 265 ---- ---- ---- ---- .1300 UNCH .1300 270 ---- ---- ---- ---- .1375 UNCH .1375 275 ---- ---- ---- ---- .1460 +.0005 .1455 280 ---- ---- ---- ---- .1540 UNCH .1540 285 ---- ---- ---- ---- .1630 +.0005 .1625 290 ---- ---- ---- ---- .1720 +.0005 .1715 295 ---- ---- ---- ---- .1815 +.0005 .1810 300 ---- ---- ---- ---- .1915 +.0005 .1910 305 ---- ---- ---- ---- .2020 +.0005 .2015 310 ---- ---- ---- ---- .2135 +.0010 .2125 315 ---- ---- ---- ---- .2250 +.0005 .2245 320 ---- ---- ---- ---- .2370 +.0005 .2365 325 ---- ---- ---- ---- .2500 +.0010 .2490 330 ---- ---- ---- ---- .2635 +.0010 .2625 335 ---- ---- ---- ---- .2775 +.0010 .2765 340 ---- ---- ---- ---- .2925 +.0010 .2915 345 ---- ---- ---- ---- .3080 +.0010 .3070 350 ---- ---- ---- ---- .3245 +.0010 .3235 355 ---- ---- ---- ---- .3415 +.0010 .3405 360 ---- ---- ---- ---- .3595 +.0010 .3585 365 ---- ---- ---- ---- .3785 +.0010 .3775 370 ---- ---- ---- ---- .3980 +.0010 .3970 375 ---- ---- ---- ---- .4185 +.0010 .4175 380 ---- ---- ---- ---- .4400 +.0015 .4385 385 ---- ---- ---- ---- .4620 +.0010 .4610 390 ---- ---- ---- ---- .4850 +.0015 .4835 395 ---- ---- ---- ---- .5090 +.0015 .5075 400 ---- ---- ---- ---- .5335 +.0015 .5320 405 ---- ---- ---- ---- .5585 +.0015 .5570 410 ---- ---- ---- ---- .5850 +.0020 .5830 415 ---- ---- ---- ---- .6115 +.0015 .6100 420 ---- ---- ---- ---- .6395 +.0020 .6375 425 ---- ---- ---- ---- .6675 +.0015 .6660 430 ---- ---- ---- ---- .6965 +.0015 .6950 435 ---- ---- ---- ---- .7265 +.0020 .7245 440 ---- ---- ---- ---- .7570 +.0020 .7550 445 ---- ---- ---- ---- .7880 +.0020 .7860 450 ---- ---- ---- ---- .8200 +.0025 .8175 455 ---- ---- ---- ---- .8520 +.0020 .8500 460 ---- ---- ---- ---- .8855 +.0025 .8830 465 ---- ---- ---- ---- .9190 +.0025 .9165 470 ---- ---- ---- ---- .9530 +.0025 .9505 475 ---- ---- ---- ---- .9880 +.0025 .9855 480 ---- ---- ---- ---- 1.0235 +.0030 1.0205 485 ---- ---- ---- ---- 1.0590 +.0025 1.0565 490 ---- ---- ---- ---- 1.0955 +.0025 1.0930 495 ---- ---- ---- ---- 1.1325 +.0030 1.1295 500 ---- ---- ---- ---- 1.1695 +.0025 1.1670 505 ---- ---- ---- ---- 1.2075 +.0030 1.2045 510 ---- ---- ---- ---- 1.2455 +.0030 1.2425 515 ---- ---- ---- ---- 1.2840 +.0030 1.2810 520 ---- ---- ---- ---- 1.3230 +.0030 1.3200 525 ---- ---- ---- ---- 1.3625 +.0030 1.3595 550 ---- ---- ---- ---- 1.5640 +.0035 1.5605 575 ---- ---- ---- ---- 1.7725 +.0035 1.7690 600 ---- ---- ---- ---- 1.9870 +.0040 1.9830 625 ---- ---- ---- ---- 2.2060 +.0040 2.2020 650 ---- ---- ---- ---- 2.4295 +.0040 2.4255 675 ---- ---- ---- ---- 2.6570 +.0045 2.6525 700 ---- ---- ---- ---- 2.8875 +.0045 2.8830 725 ---- ---- ---- ---- 3.1205 +.0045 3.1160 750 ---- ---- ---- ---- 3.3560 +.0045 3.3515 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0135 UNCH .0135 150 ---- ---- ---- ---- .0245 UNCH .0245 175 ---- ---- ---- ---- .0405 UNCH .0405 200 ---- ---- ---- ---- .0615 UNCH .0615 225 ---- ---- ---- ---- .0880 UNCH .0880 250 ---- ---- ---- ---- .1200 +.0005 .1195 260 ---- ---- ---- ---- .1345 +.0005 .1340 265 ---- ---- ---- ---- .1420 UNCH .1420 270 ---- ---- ---- ---- .1500 +.0005 .1495 275 ---- ---- ---- ---- .1585 +.0005 .1580 280 ---- ---- ---- ---- .1670 +.0005 .1665 285 ---- ---- ---- ---- .1760 +.0005 .1755 290 ---- ---- ---- ---- .1850 +.0005 .1845 295 ---- ---- ---- ---- .1950 +.0005 .1945 300 ---- ---- ---- ---- .2050 +.0005 .2045 305 ---- ---- ---- ---- .2155 +.0005 .2150 310 ---- ---- ---- ---- .2270 +.0005 .2265 315 ---- ---- ---- ---- .2385 +.0005 .2380 320 ---- ---- ---- ---- .2510 +.0010 .2500 325 ---- ---- ---- ---- .2640 +.0010 .2630 330 ---- ---- ---- ---- .2775 +.0010 .2765 335 ---- ---- ---- ---- .2915 +.0010 .2905 340 ---- ---- ---- ---- .3065 +.0010 .3055 345 ---- ---- ---- ---- .3225 +.0010 .3215 350 ---- ---- ---- ---- .3390 +.0010 .3380 355 ---- ---- ---- ---- .3565 +.0010 .3555 360 ---- ---- ---- ---- .3745 +.0010 .3735 365 ---- ---- ---- ---- .3935 +.0010 .3925 370 ---- ---- ---- ---- .4135 +.0010 .4125 375 ---- ---- ---- ---- .4345 +.0015 .4330 380 ---- ---- ---- ---- .4560 +.0015 .4545 385 ---- ---- ---- ---- .4785 +.0015 .4770 390 ---- ---- ---- ---- .5015 +.0015 .5000 395 ---- ---- ---- ---- .5255 +.0015 .5240 400 ---- ---- ---- ---- .5505 +.0015 .5490 405 ---- ---- ---- ---- .5760 +.0015 .5745 410 ---- ---- ---- ---- .6025 +.0015 .6010 415 ---- ---- ---- ---- .6295 +.0015 .6280 420 ---- ---- ---- ---- .6575 +.0020 .6555 425 ---- ---- ---- ---- .6860 +.0020 .6840 430 ---- ---- ---- ---- .7155 +.0020 .7135 435 ---- ---- ---- ---- .7455 +.0020 .7435 440 ---- ---- ---- ---- .7760 +.0020 .7740 445 ---- ---- ---- ---- .8075 +.0025 .8050 450 ---- ---- ---- ---- .8395 +.0025 .8370 455 ---- ---- ---- ---- .8720 +.0025 .8695 460 ---- ---- ---- ---- .9050 +.0020 .9030 465 ---- ---- ---- ---- .9390 +.0025 .9365 470 ---- ---- ---- ---- .9735 +.0030 .9705 475 ---- ---- ---- ---- 1.0080 +.0025 1.0055 480 ---- ---- ---- ---- 1.0435 +.0025 1.0410 485 ---- ---- ---- ---- 1.0795 +.0030 1.0765 490 ---- ---- ---- ---- 1.1155 +.0025 1.1130 495 ---- ---- ---- ---- 1.1525 +.0030 1.1495 500 ---- ---- ---- ---- 1.1895 +.0025 1.1870 505 ---- ---- ---- ---- 1.2275 +.0030 1.2245 510 ---- ---- ---- ---- 1.2655 +.0030 1.2625 515 ---- ---- ---- ---- 1.3040 +.0035 1.3005 520 ---- ---- ---- ---- 1.3425 +.0030 1.3395 525 ---- ---- ---- ---- 1.3815 +.0030 1.3785 550 ---- ---- ---- ---- 1.5820 +.0035 1.5785 575 ---- ---- ---- ---- 1.7885 +.0035 1.7850 600 ---- ---- ---- ---- 2.0015 +.0040 1.9975 625 ---- ---- ---- ---- 2.2195 +.0045 2.2150 650 ---- ---- ---- ---- 2.4415 +.0040 2.4375 675 ---- ---- ---- ---- 2.6675 +.0045 2.6630 700 ---- ---- ---- ---- 2.8970 +.0045 2.8925 725 ---- ---- ---- ---- 3.1295 +.0050 3.1245 750 ---- ---- ---- ---- 3.3640 +.0045 3.3595 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 UNCH .0075 125 ---- ---- ---- ---- .0165 UNCH .0165 150 ---- ---- ---- ---- .0295 UNCH .0295 175 ---- ---- ---- ---- .0475 +.0005 .0470 200 ---- ---- ---- ---- .0700 UNCH .0700 225 ---- ---- ---- ---- .0980 +.0005 .0975 250 ---- ---- ---- ---- .1315 +.0005 .1310 275 ---- ---- ---- ---- .1705 +.0005 .1700 280 ---- ---- ---- ---- .1790 UNCH .1790 285 ---- ---- ---- ---- .1885 +.0005 .1880 290 ---- ---- ---- ---- .1980 +.0005 .1975 295 ---- ---- ---- ---- .2075 +.0005 .2070 300 ---- ---- ---- ---- .2180 +.0005 .2175 305 ---- ---- ---- ---- .2285 +.0005 .2280 310 ---- ---- ---- ---- .2400 +.0005 .2395 315 ---- ---- ---- ---- .2515 +.0005 .2510 320 ---- ---- ---- ---- .2640 +.0005 .2635 325 ---- ---- ---- ---- .2770 +.0005 .2765 330 ---- ---- ---- ---- .2910 +.0010 .2900 335 ---- ---- ---- ---- .3050 +.0005 .3045 340 ---- ---- ---- ---- .3205 +.0010 .3195 345 ---- ---- ---- ---- .3360 +.0010 .3350 350 ---- ---- ---- ---- .3530 +.0010 .3520 355 ---- ---- ---- ---- .3705 +.0010 .3695 360 ---- ---- ---- ---- .3890 +.0010 .3880 365 ---- ---- ---- ---- .4085 +.0015 .4070 370 ---- ---- ---- ---- .4285 +.0015 .4270 375 ---- ---- ---- ---- .4495 +.0015 .4480 380 ---- ---- ---- ---- .4710 +.0010 .4700 385 ---- ---- ---- ---- .4940 +.0015 .4925 390 ---- ---- ---- ---- .5170 +.0015 .5155 395 ---- ---- ---- ---- .5415 +.0020 .5395 400 ---- ---- ---- ---- .5660 +.0015 .5645 405 ---- ---- ---- ---- .5920 +.0020 .5900 410 ---- ---- ---- ---- .6185 +.0020 .6165 415 ---- ---- ---- ---- .6455 +.0020 .6435 420 ---- ---- ---- ---- .6730 +.0020 .6710 425 ---- ---- ---- ---- .7015 +.0020 .6995 430 ---- ---- ---- ---- .7310 +.0025 .7285 435 ---- ---- ---- ---- .7605 +.0020 .7585 440 ---- ---- ---- ---- .7910 +.0020 .7890 445 ---- ---- ---- ---- .8220 +.0020 .8200 450 ---- ---- ---- ---- .8540 +.0025 .8515 455 ---- ---- ---- ---- .8865 +.0025 .8840 460 ---- ---- ---- ---- .9195 +.0025 .9170 465 ---- ---- ---- ---- .9530 +.0025 .9505 470 ---- ---- ---- ---- .9870 +.0025 .9845 475 ---- ---- ---- ---- 1.0215 +.0025 1.0190 480 ---- ---- ---- ---- 1.0570 +.0030 1.0540 485 ---- ---- ---- ---- 1.0925 +.0030 1.0895 490 ---- ---- ---- ---- 1.1285 +.0025 1.1260 495 ---- ---- ---- ---- 1.1655 +.0030 1.1625 500 ---- ---- ---- ---- 1.2025 +.0030 1.1995 505 ---- ---- ---- ---- 1.2400 +.0030 1.2370 510 ---- ---- ---- ---- 1.2780 +.0030 1.2750 515 ---- ---- ---- ---- 1.3165 +.0035 1.3130 520 ---- ---- ---- ---- 1.3550 +.0030 1.3520 525 ---- ---- ---- ---- 1.3945 +.0035 1.3910 550 ---- ---- ---- ---- 1.5950 +.0035 1.5915 575 ---- ---- ---- ---- 1.8035 +.0040 1.7995 600 ---- ---- ---- ---- 2.0170 +.0040 2.0130 625 ---- ---- ---- ---- 2.2355 +.0040 2.2315 650 ---- ---- ---- ---- 2.4585 +.0045 2.4540 675 ---- ---- ---- ---- 2.6850 +.0045 2.6805 700 ---- ---- ---- ---- 2.9145 +.0050 2.9095 725 ---- ---- ---- ---- 3.1465 +.0045 3.1420 750 ---- ---- ---- ---- 3.3810 +.0045 3.3765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1236 4561 47738 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 81.25A ---- ---- ---- 67500 ---- ---- ---- 53.75A ---- ---- ---- 70000 ---- ---- ---- ---- 18.25 +2.75 15.50 50 72500 ---- ---- ---- 5.75A ---- ---- ---- 73000 ---- ---- ---- ---- .25 -.50 .75 10 75000 ---- ---- ---- 1.75A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 75 82500 ---- ---- ---- 1.50A ---- ---- ---- 85000 ---- ---- ---- 1.50A ---- ---- ---- 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 ---- ---- ---- 134.25A ---- ---- ---- 67500 ---- ---- ---- 123.25A ---- ---- ---- 70000 ---- ---- 85.25A 85.25A 70.75 -14.75 85.50 50 72500 ---- ---- ---- 62.75A ---- ---- ---- 73000 ---- ---- ---- ---- 43.75 -16.00 59.75 10 75000 ---- ---- ---- 43.50A ---- ---- ---- 77500 ---- ---- ---- 23.75A ---- ---- ---- 80000 ---- ---- 12.00A 12.00A 5.25 -11.50 16.75 75 82500 ---- ---- ---- 5.25A ---- ---- ---- 85000 ---- ---- 3.00A 3.00A .75 -4.50 5.25 150 87500 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -1.50 1.75 75 92000 ---- ---- ---- ---- .25 -1.00 1.25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 -1.50 3.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 159.25A ---- ---- ---- 67500 ---- ---- ---- 134.25A ---- ---- ---- 70000 ---- ---- ---- ---- 93.50 -11.50 105.00 50 72500 ---- ---- ---- 96.50A ---- ---- ---- 73000 ---- ---- ---- ---- 71.00 -11.25 82.25 10 75000 ---- ---- ---- 76.75A ---- ---- ---- 80000 ---- ---- ---- ---- 32.50 -9.00 41.50 75 82500 ---- ---- ---- 34.00A ---- ---- ---- 85000 ---- ---- ---- ---- 16.75 -6.75 23.50 150 87500 ---- ---- ---- 18.00A ---- ---- ---- 90000 ---- ---- ---- ---- 8.00 -4.50 12.50 75 92000 ---- ---- ---- ---- 5.75 -3.75 9.50 125 95000 ---- ---- ---- ---- 3.50 -2.75 6.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 109.25A ---- ---- ---- 73000 ---- ---- ---- ---- 84.25 -17.25 101.50 10 75000 ---- ---- ---- 92.00A ---- ---- ---- 77500 ---- ---- ---- 73.25A ---- ---- ---- 80000 ---- ---- ---- 60.00A ---- ---- ---- 82500 ---- ---- ---- 49.00A ---- ---- ---- 85000 ---- ---- ---- 40.25A 39.25 ---- ---- 87500 ---- ---- ---- 26.75A ---- ---- ---- 90000 ---- ---- 21.25A 21.25A 29.50 +6.00 23.50 25 95000 ---- ---- 14.00A 14.00A 21.25 +5.75 15.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 116.25A ---- ---- ---- 73000 ---- ---- ---- ---- 92.00 -20.00 112.00 10 75000 ---- ---- ---- 99.25A ---- ---- ---- 77500 ---- ---- ---- 80.25A ---- ---- ---- 80000 ---- ---- ---- 63.25A ---- ---- ---- 82500 ---- ---- ---- 51.75A ---- ---- ---- 85000 ---- ---- ---- 42.50A 41.00 ---- ---- 87500 ---- ---- ---- 32.25A ---- ---- ---- 90000 ---- ---- ---- ---- 28.75 +2.50 26.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- 50.00A 46.00 ---- ---- 87500 ---- ---- ---- 42.25A ---- ---- ---- 90000 ---- ---- ---- ---- 34.50 +3.25 31.25 25 92500 ---- ---- ---- 29.00A ---- ---- ---- 95000 ---- ---- ---- 24.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 -4.75 36.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.25 -5.00 40.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 -5.25 45.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.50 -5.25 49.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 -5.50 53.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 52.00 -5.50 57.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2300 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 -.25 .50 100 72500 ---- ---- ---- 23.25A ---- ---- ---- 74000 ---- ---- ---- ---- 22.25 -3.00 25.25 50 75000 ---- ---- ---- ---- 32.25 -3.00 35.25 100 76000 ---- ---- ---- ---- 42.25 -3.00 45.25 25 80000 ---- ---- ---- 96.25A ---- ---- ---- 82500 ---- ---- ---- 121.00A ---- ---- ---- 85000 ---- ---- ---- 146.00A ---- ---- ---- 88000 ---- ---- ---- ---- 162.25 -3.00 165.25 25 89000 ---- ---- ---- ---- 172.25 -3.00 175.25 25 90000 ---- ---- ---- 198.50A ---- ---- ---- 92500 ---- ---- ---- ---- 207.25 -2.75 210.00 50 95000 ---- ---- ---- 248.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.25 .50 50 67500 ---- ---- ---- 4.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 -1.00 1.25 75 68500 ---- ---- ---- ---- .50 -1.25 1.75 25 70000 ---- ---- ---- ---- 1.00 -1.75 2.75 100 72500 ---- ---- ---- 7.50A ---- ---- ---- 74000 ---- ---- ---- ---- 5.75 -3.50 9.25 50 75000 ---- ---- ---- ---- 8.25 -3.50 11.75 100 76000 ---- ---- ---- ---- 11.75 -3.25 15.00 25 77500 ---- ---- ---- ---- 18.50 -2.25 20.75 250 80000 ---- ---- ---- 47.25A ---- ---- ---- 82500 ---- ---- ---- 67.25A ---- ---- ---- 85000 ---- ---- ---- 90.25A ---- ---- ---- 87500 ---- ---- ---- 114.50A ---- ---- ---- 88000 ---- ---- ---- ---- 109.75 +10.25 99.50 25 89000 ---- ---- ---- ---- 119.75 +11.00 108.75 25 90000 ---- ---- ---- 139.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.75 -.50 3.25 50 67500 ---- ---- ---- 8.50A ---- ---- ---- 68000 ---- ---- ---- ---- 6.00 -.50 6.50 75 68500 ---- ---- ---- ---- 6.75 -.50 7.25 25 70000 ---- ---- ---- ---- 9.25 -.50 9.75 200 72500 ---- ---- ---- 21.25A ---- ---- ---- 74000 ---- ---- ---- ---- 19.75 UNCH 19.75 50 75000 ---- ---- ---- ---- 23.25 +.25 23.00 100 76000 ---- ---- ---- ---- 27.25 +.50 26.75 25 80000 ---- ---- ---- 62.50A ---- ---- ---- 82500 ---- ---- ---- 71.75A ---- ---- ---- 85000 ---- ---- ---- 97.25A ---- ---- ---- 87500 ---- ---- ---- 117.00A ---- ---- ---- 88000 ---- ---- ---- ---- 105.00 +5.50 99.50 25 89000 ---- ---- ---- ---- 113.50 +6.00 107.50 25 90000 ---- ---- ---- 146.00A ---- ---- ---- 95000 ---- ---- ---- 184.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 5.50 -4.25 9.75 75 68500 ---- ---- ---- ---- 6.00 -4.25 10.25 25 70000 ---- ---- ---- ---- 8.25 -4.50 12.75 200 72500 ---- ---- ---- 24.25A ---- ---- ---- 73000 ---- ---- ---- ---- 15.25 ---- ---- 74000 ---- ---- ---- ---- 18.50 -2.25 20.75 50 75000 ---- ---- ---- ---- 22.50 -1.00 23.50 50 77500 ---- ---- ---- 49.00A ---- ---- ---- 80000 ---- ---- ---- 61.00A ---- ---- ---- 82500 ---- ---- ---- 75.00A ---- ---- ---- 85000 ---- ---- ---- 91.50A ---- ---- ---- 87500 ---- ---- ---- 113.50A ---- ---- ---- 88000 ---- ---- ---- ---- 112.50 +19.50 93.00 25 90000 ---- ---- ---- 133.50A ---- ---- ---- 95000 ---- ---- ---- 176.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 13.50A ---- ---- ---- 68000 ---- ---- ---- ---- 10.00 +.50 9.50 75 68500 ---- ---- ---- ---- 10.75 +.25 10.50 25 70000 ---- ---- ---- ---- 13.50 +.50 13.00 100 72500 ---- ---- ---- 27.25A ---- ---- ---- 73000 ---- ---- ---- ---- 21.25 ---- ---- 74000 ---- ---- ---- ---- 24.75 +2.75 22.00 50 75000 ---- 25.50B ---- ---- 28.50 +3.50 25.00 50 77500 ---- ---- ---- 52.00A ---- ---- ---- 80000 ---- ---- ---- 60.00A ---- ---- ---- 82500 ---- ---- ---- 73.75A ---- ---- ---- 85000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 115.25A ---- ---- ---- 88000 ---- ---- ---- ---- 110.00 +22.75 87.25 25 90000 ---- ---- ---- 134.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.00A ---- ---- ---- 68000 ---- ---- ---- ---- 10.50 -2.00 12.50 75 68500 ---- ---- ---- ---- 11.00 -2.50 13.50 25 70000 ---- ---- ---- ---- 13.50 -2.75 16.25 100 72500 ---- ---- ---- 32.50A ---- ---- ---- 73000 ---- ---- ---- ---- 20.50 ---- ---- 74000 ---- ---- ---- ---- 23.75 -2.50 26.25 50 75000 ---- ---- ---- ---- 27.50 -1.50 29.00 50 77500 ---- ---- ---- 52.50A ---- ---- ---- 80000 ---- ---- ---- 64.00A ---- ---- ---- 82500 ---- ---- ---- 77.50A ---- ---- ---- 85000 ---- ---- ---- 93.25A ---- ---- ---- 87500 ---- ---- ---- 110.75A ---- ---- ---- 88000 ---- ---- ---- ---- 108.00 +16.00 92.00 25 90000 ---- ---- ---- 137.00A ---- ---- ---- 92500 ---- ---- ---- 161.75A ---- ---- ---- 95000 ---- ---- ---- 182.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 +2.25 17.00 100 75000 ---- ---- ---- ---- 34.50 +3.50 31.00 50 125 88000 ---- ---- ---- ---- 100.50 +7.50 93.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 +2.50 20.00 100 75000 ---- ---- ---- ---- 38.50 +3.50 35.00 50 125 88000 ---- ---- ---- ---- 104.50 +7.25 97.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 +2.50 23.75 100 75000 ---- ---- ---- ---- 43.25 +3.75 39.50 50 125 88000 ---- ---- ---- ---- 109.25 +7.00 102.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.25 +2.75 27.50 100 75000 ---- ---- ---- ---- 47.50 +3.75 43.75 50 88000 ---- ---- ---- ---- 113.25 +6.75 106.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 +2.75 30.75 100 75000 ---- ---- ---- ---- 51.25 +3.75 47.50 50 88000 ---- ---- ---- ---- 117.00 +6.50 110.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.75 +3.00 33.75 100 75000 ---- ---- ---- ---- 54.75 +3.75 51.00 50 88000 ---- ---- ---- ---- 120.75 +6.50 114.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 4325 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.620 +.223 5.397 1850 ---- ---- ---- ---- 5.370 +.222 5.148 1875 ---- ---- ---- ---- 5.120 +.222 4.898 1900 ---- ---- ---- ---- 4.870 +.221 4.649 1925 ---- ---- ---- ---- 4.621 +.221 4.400 1950 ---- ---- ---- ---- 4.372 +.221 4.151 1975 ---- ---- ---- ---- 4.124 +.221 3.903 2000 ---- ---- ---- ---- 3.876 +.220 3.656 2025 ---- ---- ---- ---- 3.628 +.219 3.409 2050 ---- ---- ---- ---- 3.382 +.218 3.164 2075 ---- ---- 2.569A 2.569A 3.136 +.215 2.921 2100 ---- 2.712B 2.332A 2.332A 2.893 +.213 2.680 2125 ---- 2.608B 2.099A 2.099A 2.651 +.208 2.443 2150 ---- 2.601B 1.873A 1.873A 2.412 +.203 2.209 2 2175 ---- 2.364B 1.654A 1.654A 2.178 +.196 1.982 2200 ---- 2.131B 1.445A 1.445A 1.950 +.189 1.761 2 2220 ---- ---- ---- ---- 1.772 +.181 1.591 2225 ---- 1.904B 1.249A 1.249A 1.728 +.178 1.550 2230 ---- ---- ---- ---- 1.685 +.176 1.509 2235 ---- ---- ---- ---- 1.642 +.174 1.468 2240 ---- ---- ---- ---- 1.600 +.172 1.428 2245 ---- ---- ---- ---- 1.558 +.169 1.389 2250 ---- 1.686B 1.066A 1.066A 1.516 +.166 1.350 2255 ---- ---- ---- ---- 1.475 +.164 1.311 2260 ---- ---- ---- ---- 1.435 +.161 1.274 2265 ---- ---- ---- ---- 1.395 +.159 1.236 2270 ---- ---- ---- ---- 1.355 +.155 1.200 2275 ---- 1.475B .900A .900A 1.316 +.153 1.163 2280 ---- ---- ---- ---- 1.278 +.150 1.128 2285 ---- ---- ---- ---- 1.240 +.147 1.093 2290 ---- ---- ---- ---- 1.202 +.143 1.059 2295 ---- ---- ---- ---- 1.166 +.141 1.025 2300 ---- 1.278B .752A .752A 1.129 +.137 .992 2 2305 ---- ---- .724A .724A 1.094 +.134 .960 2310 ---- ---- .697A .697A 1.059 +.130 .929 2315 ---- ---- .671A .671A 1.025 +.127 .898 2320 ---- ---- .646A .646A .991 +.123 .868 2325 ---- 1.095B .621A .621A .958 +.120 .838 2330 ---- ---- .598A .598A .926 +.117 .809 2335 ---- .799B .574A .574A .894 +.113 .781 2340 ---- .791B .552A .552A .864 +.110 .754 2345 ---- .789B .530A .530A .833 +.106 .727 2350 ---- .929B .509A .509A .804 +.103 .701 2355 ---- .778B .488A .488A .775 +.099 .676 2360 ---- .786B .468A .468A .747 +.096 .651 2365 ---- .791B .449A .449A .720 +.093 .627 2370 ---- .789B .431A .431A .693 +.089 .604 2375 ---- .780B .413A .413A .667 +.086 .581 2380 ---- .752B .396A .396A .642 +.082 .560 2385 ---- .723B .379A .379A .617 +.079 .538 2390 ---- .696B .363A .363A .593 +.075 .518 2395 ---- .671B .348A .348A .570 +.072 .498 2400 ---- .645B .333A .333A .548 +.070 .478 10 13 2405 ---- .621B .319A .319A .526 +.066 .460 2 2 2410 ---- .598B .305A .305A .505 +.064 .441 2415 ---- .575B .292A .292A .484 +.060 .424 2420 ---- .552B .278A .278A .464 +.057 .407 2425 ---- .531B .266A .266A .445 +.055 .390 2430 ---- .510B .254A .254A .427 +.052 .375 6 2435 ---- .490B .243A .243A .409 +.050 .359 1 2440 ---- .470B .233A .233A .392 +.047 .345 9 2445 ---- .451B .223A .223A .375 +.044 .331 2450 ---- .433B .213A .213A .359 +.042 .317 2455 ---- .415B .204A .204A .344 +.040 .304 2460 ---- .398B .195A .195A .329 +.038 .291 2465 ---- .382B .187A .187A .315 +.036 .279 2470 .238 .367B .179A .179A .302 +.034 7 .268 2475 ---- .351B .172A .172A .289 +.032 .257 2480 ---- .337B .164A .164A .276 +.030 .246 1 1 2485 ---- .322B .157A .157A .264 +.028 .236 2490 ---- .309B .151A .151A .253 +.027 .226 2495 ---- .295B .144A .144A .242 +.025 .217 2500 ---- .283B .138A .138A .231 +.023 .208 1 2505 ---- .271B .133A .133A .221 +.022 .199 2510 ---- .260B .127A .127A .212 +.021 .191 2515 ---- .248B .122A .122A .203 +.020 .183 2520 ---- .238B .117A .117A .194 +.018 .176 2525 ---- .228B .112A .112A .185 +.017 .168 2530 ---- .218B .108A .108A .178 +.016 .162 2535 ---- .209B .103A .103A .170 +.015 .155 2550 ---- .182B .091A .091A .149 +.012 .137 4 11 2575 ---- .147B .074A .074A .120 +.008 .112 5 2600 ---- .119B .061A .061A .097 +.005 .092 1 2625 ---- .096B .051A .051A .079 +.004 .075 2650 ---- .078B .042A .042A .064 +.002 .062 8 2675 .053 .063B .036A .048A .052 UNCH 1 .052 2700 ---- .052B .030A .030A .043 UNCH .043 200 2725 ---- .043B .026A .026A .035 -.001 .036 2750 ---- .036B .023A .023A .029 -.001 .030 10 2775 ---- .029B .020A .020A .024 -.001 .025 2800 ---- .024B .018A .018A .020 -.001 .021 10 2825 ---- ---- .016A .016A .017 -.001 .018 2850 ---- ---- .014A .014A .014 -.002 .016 1 2875 ---- ---- ---- ---- .012 -.001 .013 2900 ---- ---- ---- ---- .010 -.001 .011 2925 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 285 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .003 -.003 .006 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .005 -.003 .008 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .008 -.003 .011 2000 ---- ---- ---- ---- .010 -.003 .013 2025 ---- .019B .016A .019B .013 -.004 .017 2050 ---- .025B .019A .025B .016 -.006 .022 2 2075 ---- .034B .022A .034B .021 -.007 .028 2100 ---- .044B .028A .044B .027 -.010 .037 1 2125 ---- .060B .035A .060B .035 -.015 .050 2150 ---- .083B .044A .082B .046 -.020 .066 2175 ---- .112B .056A .112B .062 -.026 .088 2200 ---- .152B .074A .152B .083 -.034 .117 2220 ---- .193B .092A .193B .105 -.042 .147 2225 ---- .205B .097A .205B .111 -.044 .155 2230 ---- .217B .103A .217B .118 -.046 .164 2235 ---- .229B .109A .229B .125 -.049 .174 2240 ---- .243B .115A .243B .132 -.052 .184 2245 ---- .257B .122A .257B .140 -.054 .194 2250 ---- .271B .129A .271B .149 -.056 .205 1 1 2255 ---- .287B .136A .287B .158 -.058 .216 2260 ---- .300B .144A .300B .167 -.061 .228 1 2265 ---- .317B .152A .317B .177 -.064 .241 2270 ---- .334B .161A .334B .187 -.067 .254 2275 ---- .352B .170A .352B .198 -.070 .268 1 2280 ---- .371B .180A .371B .210 -.073 .283 2285 ---- .390B .190A .390B .222 -.076 .298 2290 ---- .410B .200A .410B .234 -.079 .313 2295 ---- .431B .211A .431B .247 -.083 .330 2300 ---- .452B .223A .452B .261 -.086 .347 14 2305 ---- .475B .235A .475B .275 -.089 .364 2310 ---- .498B .248A .498B .290 -.093 .383 2315 ---- .522B .261A .522B .306 -.096 .402 2320 ---- .546B .276A .546B .322 -.100 .422 1 2325 ---- .571B .290A .571B .339 -.103 .442 2330 ---- .597B .305A .597B .357 -.106 .463 2335 ---- .624B .323A .624B .375 -.110 .485 2340 ---- .651B .340A .651B .394 -.113 .507 1 1 2345 ---- .680B .357A .680B .414 -.117 .531 2350 ---- .708B .375A .708B .435 -.119 .554 2355 ---- .738B .393A .738B .456 -.123 .579 2360 ---- .768B .413A .768B .477 -.127 .604 6 2365 ---- .799B .433A .799B .500 -.130 .630 2370 ---- .830B .453A .830B .523 -.134 .657 2375 ---- .862B .475A .862B .547 -.137 .684 2380 ---- .869B .497A .860B .572 -.140 .712 2385 ---- .901B .519A .855B .597 -.144 .741 2390 ---- .934B .543A .882B .623 -.147 .770 2 2395 ---- .969B .567A .889B .650 -.150 .800 2400 ---- 1.033B .592A 1.033B .677 -.154 .831 6 2405 ---- 1.036B .617A 1.001B .705 -.157 .862 2410 ---- 1.073B .643A .922B .734 -.159 .893 2415 ---- 1.109B .670A 1.009B .764 -.162 .926 2420 ---- 1.145B .698A 1.009B .794 -.165 .959 4 2425 ---- 1.217B .726A 1.217B .825 -.167 .992 2430 ---- ---- .755A .755A .856 -.170 1.026 2435 ---- ---- .784A .784A .888 -.173 1.061 1 1 2440 ---- ---- .814A .814A .921 -.175 1.096 2445 ---- ---- .845A .845A .954 -.178 1.132 2450 ---- 1.415B .877A 1.415B .988 -.180 1.168 2455 ---- ---- ---- ---- 1.023 -.182 1.205 2460 ---- ---- ---- ---- 1.058 -.184 1.242 2465 ---- ---- ---- ---- 1.094 -.186 1.280 2470 ---- ---- ---- ---- 1.130 -.189 1.319 2475 ---- 1.624B 1.043A 1.624B 1.167 -.190 1.357 2480 ---- ---- ---- ---- 1.204 -.193 1.397 2485 ---- ---- ---- ---- 1.242 -.194 1.436 2490 ---- ---- ---- ---- 1.281 -.196 1.477 2495 ---- ---- ---- ---- 1.320 -.197 1.517 2500 ---- 1.841B 1.224A 1.841B 1.359 -.199 1.558 2505 ---- ---- ---- ---- 1.399 -.200 1.599 2510 ---- ---- ---- ---- 1.440 -.201 1.641 2515 ---- ---- ---- ---- 1.480 -.203 1.683 2520 ---- ---- ---- ---- 1.521 -.205 1.726 2525 ---- 2.065B 1.418A 2.065B 1.563 -.205 1.768 2530 ---- ---- ---- ---- 1.605 -.206 1.811 2535 ---- ---- ---- ---- 1.647 -.208 1.855 2550 ---- 2.294B 1.622A 2.294B 1.776 -.211 1.987 2575 ---- 2.527B 1.835A 2.527B 1.997 -.214 2.211 2 2600 ---- 2.764B 2.056A 2.764B 2.224 -.217 2.441 2625 ---- 3.004B 2.282A 3.004B 2.455 -.219 2.674 2650 ---- 3.246B 2.514A 3.246B 2.690 -.221 2.911 2675 ---- 3.343B 2.749A 3.341B 2.928 -.222 3.150 2700 ---- 3.513B 2.987A 3.511B 3.168 -.223 3.391 2725 ---- ---- 3.226A 3.226A 3.410 -.223 3.633 2750 ---- ---- 3.468A 3.468A 3.654 -.223 3.877 2775 ---- ---- ---- ---- 3.899 -.224 4.123 2800 ---- ---- ---- ---- 4.145 -.224 4.369 2825 ---- ---- ---- ---- 4.391 -.224 4.615 2850 ---- ---- ---- ---- 4.639 -.224 4.863 2875 ---- ---- ---- ---- 4.886 -.224 5.110 2900 ---- ---- ---- ---- 5.135 -.224 5.359 2925 ---- ---- ---- ---- 5.383 -.224 5.607 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 43 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.371 +.222 5.149 1875 ---- ---- ---- ---- 5.122 +.221 4.901 1900 ---- ---- ---- ---- 4.874 +.221 4.653 1925 ---- ---- ---- ---- 4.625 +.220 4.405 1950 ---- ---- ---- ---- 4.378 +.220 4.158 1975 ---- ---- ---- ---- 4.131 +.219 3.912 2000 ---- ---- ---- ---- 3.885 +.218 3.667 2025 ---- ---- ---- ---- 3.640 +.216 3.424 2050 ---- ---- 2.832A 2.832A 3.396 +.214 3.182 2075 ---- 3.088B 2.597A 2.597A 3.154 +.210 2.944 2100 ---- 3.102B 2.367A 2.367A 2.914 +.206 2.708 1 2125 ---- 2.865B 2.142A 2.142A 2.678 +.201 2.477 1 2150 ---- 2.630B 1.924A 1.924A 2.446 +.195 2.251 2175 ---- 2.400B 1.714A 1.714A 2.220 +.188 2.032 2200 ---- 2.175B 1.515A 1.515A 2.001 +.180 1.821 1 2225 ---- 1.960B 1.327A 1.327A 1.790 +.171 1.619 2250 ---- 1.750B 1.153A 1.153A 1.588 +.159 1.429 2255 ---- ---- ---- ---- 1.549 +.156 1.393 2260 ---- ---- ---- ---- 1.511 +.154 1.357 2265 ---- ---- ---- ---- 1.472 +.151 1.321 2270 ---- ---- ---- ---- 1.435 +.149 1.286 2275 ---- 1.550B .994A .994A 1.398 +.146 1.252 2 2280 ---- ---- ---- ---- 1.361 +.143 1.218 2285 ---- ---- ---- ---- 1.325 +.140 1.185 2290 ---- ---- ---- ---- 1.289 +.137 1.152 2295 ---- ---- .878A .878A 1.254 +.134 1.120 2300 ---- 1.362B .851A .851A 1.220 +.132 1.088 2305 ---- ---- .824A .824A 1.186 +.128 1.058 2310 ---- ---- .797A .797A 1.152 +.125 1.027 2315 ---- ---- .772A .772A 1.119 +.122 .997 2320 ---- ---- .747A .747A 1.087 +.119 .968 2325 ---- 1.187B .722A .722A 1.056 +.116 .940 1 2330 ---- .927B .699A .699A 1.024 +.112 .912 2335 ---- .920B .675A .675A .994 +.110 .884 2340 ---- .918B .653A .653A .964 +.107 .857 2345 ---- .908B .631A .631A .935 +.104 .831 3 2350 ---- 1.027B .609A .609A .906 +.100 .806 4 2355 ---- .917B .589A .589A .878 +.098 .780 2360 ---- .922B .568A .568A .851 +.095 .756 8 2365 ---- .921B .549A .549A .824 +.092 .732 2370 ---- .910B .530A .530A .798 +.089 .709 2375 ---- .882B .512A .512A .773 +.087 .686 2380 ---- .855B .494A .494A .748 +.085 .663 2385 ---- .828B .476A .476A .724 +.082 .642 2390 ---- .803B .459A .459A .700 +.079 .621 2395 ---- .777B .443A .443A .677 +.077 .600 2400 ---- .753B .427A .427A .655 +.075 .580 2405 ---- .729B .412A .412A .633 +.072 .561 2410 ---- .705B .397A .397A .612 +.070 .542 2415 ---- .683B .383A .383A .591 +.068 .523 2420 ---- .660B .369A .369A .571 +.066 .505 2425 ---- .638B .355A .355A .551 +.063 .488 2430 ---- .617B .343A .343A .532 +.061 .471 2435 ---- .596B .329A .329A .513 +.058 .455 2440 ---- .576B .317A .317A .495 +.056 .439 2445 ---- .557B .306A .306A .478 +.054 .424 2450 ---- .538B .295A .295A .461 +.052 .409 1 1 2455 ---- .520B .284A .284A .445 +.050 .395 2460 ---- .502B .274A .274A .429 +.048 .381 2465 ---- .485B .264A .264A .413 +.045 .368 2470 ---- .467B .255A .255A .399 +.044 .355 1 2475 ---- .451B .246A .246A .384 +.042 .342 2480 ---- .436B .237A .237A .370 +.040 .330 2485 ---- .420B .229A .229A .357 +.038 .319 2490 ---- .406B .221A .221A .344 +.036 .308 2495 ---- .391B .213A .213A .331 +.034 .297 2500 ---- .378B .205A .205A .319 +.032 .287 2505 ---- .364B .198A .198A .308 +.032 .276 2510 ---- .351B .191A .191A .297 +.030 .267 2515 ---- .339B .184A .184A .286 +.028 .258 2520 ---- .329B .178A .178A .275 +.026 .249 2525 ---- .318B .172A .172A .265 +.025 .240 2530 ---- .307B .166A .166A .256 +.025 .231 2535 ---- .296B .160A .160A .246 +.023 .223 2550 ---- .265B .144A .144A .221 +.020 .201 2575 ---- .221B .122A .122A .184 +.015 .169 2600 ---- .185B .103A .103A .153 +.011 .142 1 1 2625 ---- .155B .088A .088A .128 +.008 .120 2650 .098 .130B .075A .075A .108 +.007 7 .101 2675 ---- .110B .064A .064A .091 +.005 .086 2700 ---- .093B .055A .055A .077 +.004 .073 2725 ---- .079B .048A .048A .066 +.003 .063 2750 ---- .067B .042A .042A .057 +.003 .054 2775 ---- .057B .036A .036A .049 +.003 .046 2800 ---- .049B .032A .032A .042 +.002 .040 2825 ---- .041B .028A .028A .037 +.002 .035 2850 ---- .036B .025A .025A .032 +.002 .030 2875 ---- .031B .023A .023A .028 +.002 .026 2900 ---- .026B .021A .021A .025 +.002 .023 2925 ---- .023B .019A .019A .022 +.002 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 24 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .007 -.002 .009 1875 ---- ---- ---- ---- .008 -.002 .010 1900 ---- ---- ---- ---- .010 -.003 .013 1925 ---- ---- ---- ---- .012 -.003 .015 1950 ---- ---- ---- ---- .014 -.004 .018 1975 ---- .023B .021A .023B .018 -.004 .022 2000 ---- .029B .024A .029B .021 -.006 .027 2025 ---- .037B .028A .036B .026 -.007 .033 2050 ---- .047B .033A .047B .032 -.010 .042 2075 ---- .060B .040A .060B .040 -.013 .053 2100 ---- .079B .049A .077B .050 -.017 .067 2125 ---- .102B .060A .102B .064 -.022 .086 2150 ---- .133B .076A .133B .082 -.028 .110 2175 ---- .172B .096A .172B .105 -.035 .140 2200 ---- .221B .121A .221B .135 -.043 .178 2225 ---- .282B .154A .282B .173 -.053 .226 2250 ---- .357B .195A .356B .221 -.064 .285 2255 ---- .375B .205A .370B .232 -.066 .298 5 2260 ---- .391B .215A .391B .244 -.068 .312 2265 ---- .408B .225A .406B .255 -.072 .327 5 2270 ---- .427B .236A .425B .268 -.074 .342 2275 ---- .446B .246A .444B .280 -.077 .357 1 2280 ---- .467B .258A .463B .294 -.079 .373 2285 ---- .486B .270A .485B .307 -.083 .390 2290 ---- .509B .283A .506B .322 -.085 .407 2295 ---- .530B .296A .528B .337 -.088 .425 2300 ---- .552B .309A .550B .352 -.091 .443 2305 ---- .575B .323A .574B .368 -.094 .462 2310 ---- .597B .338A .597B .384 -.098 .482 8 2315 ---- .621B .353A .621B .401 -.101 .502 5 2320 ---- .646B .368A .646B .419 -.103 .522 2325 ---- .671B .386A .671B .437 -.107 .544 2330 ---- .697B .403A .697B .456 -.110 .566 2335 ---- .724B .420A .724B .475 -.113 .588 2340 ---- .751B .438A .751B .495 -.116 .611 2345 ---- .779B .456A .779B .516 -.119 .635 2350 .735 .807B .475A .475A .537 -.122 1 .659 2355 ---- .836B .495A .836B .559 -.125 .684 2360 ---- .866B .516A .866B .582 -.127 .709 2365 ---- .897B .536A .897B .605 -.130 .735 2370 ---- .928B .558A .928B .629 -.132 .761 2375 ---- .959B .580A .959B .653 -.135 .788 2380 ---- .991B .603A .991B .678 -.138 .816 1 2385 ---- 1.002B .627A .999B .704 -.140 .844 2390 ---- 1.028B .651A 1.008B .730 -.143 .873 2395 ---- 1.062B .675A 1.018B .757 -.145 .902 2400 ---- 1.125B .700A 1.125B .784 -.148 .932 2405 ---- 1.127B .726A 1.093B .812 -.150 .962 2410 ---- 1.162B .753A 1.109B .841 -.152 .993 2415 ---- 1.197B .780A 1.142B .870 -.155 1.025 2420 ---- 1.060B .807A .807A .900 -.157 1.057 1 2425 ---- 1.304B .835A 1.304B .930 -.159 1.089 2430 ---- ---- .864A .864A .961 -.162 1.123 2435 ---- ---- .893A .893A .992 -.164 1.156 2440 ---- ---- .923A .923A 1.024 -.166 1.190 2445 ---- ---- .954A .954A 1.057 -.168 1.225 2450 ---- 1.494B .984A 1.494B 1.089 -.171 1.260 2455 ---- ---- 1.016A 1.016A 1.123 -.173 1.296 2460 ---- ---- 1.048A 1.048A 1.157 -.175 1.332 2465 ---- ---- ---- ---- 1.191 -.177 1.368 2470 ---- ---- ---- ---- 1.226 -.179 1.405 2475 ---- 1.695B 1.146A 1.695B 1.262 -.181 1.443 2480 ---- ---- ---- ---- 1.298 -.183 1.481 2485 ---- ---- ---- ---- 1.334 -.185 1.519 2490 ---- ---- ---- ---- 1.371 -.187 1.558 2495 ---- ---- ---- ---- 1.409 -.188 1.597 2500 ---- 1.905B 1.322A 1.905B 1.447 -.189 1.636 2505 ---- ---- ---- ---- 1.485 -.191 1.676 2510 ---- ---- ---- ---- 1.524 -.192 1.716 2515 ---- ---- ---- ---- 1.563 -.194 1.757 2520 ---- ---- ---- ---- 1.602 -.196 1.798 2525 ---- 2.121B 1.509A 2.121B 1.642 -.197 1.839 2530 ---- ---- ---- ---- 1.682 -.198 1.880 2535 ---- ---- ---- ---- 1.723 -.199 1.922 2550 ---- 2.344B 1.705A 2.344B 1.847 -.202 2.049 2575 ---- 2.571B 1.910A 2.571B 2.059 -.208 2.267 2600 ---- 2.803B 2.123A 2.803B 2.278 -.211 2.489 2625 ---- 3.037B 2.342A 3.037B 2.503 -.213 2.716 2650 ---- 3.275B 2.566A 3.275B 2.732 -.216 2.948 2675 ---- 3.514B 2.795A 3.514B 2.965 -.217 3.182 2700 ---- 3.755B 3.027A 3.755B 3.201 -.218 3.419 2725 ---- 3.988B 3.263A 3.988B 3.439 -.219 3.658 2750 ---- 4.095B 3.500A 4.095B 3.679 -.220 3.899 2775 ---- 4.214B 3.739A 4.214B 3.921 -.220 4.141 2800 ---- ---- 3.980A 3.980A 4.164 -.220 4.384 2825 ---- ---- 4.223A 4.223A 4.408 -.221 4.629 2850 ---- ---- ---- ---- 4.654 -.220 4.874 2875 ---- ---- ---- ---- 4.899 -.221 5.120 2900 ---- ---- ---- ---- 5.146 -.221 5.367 2925 ---- ---- ---- ---- 5.393 -.221 5.614 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 26 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.620 +.223 6.397 1750 ---- ---- ---- ---- 6.370 +.223 6.147 1775 ---- ---- ---- ---- 6.120 +.223 5.897 1800 ---- ---- ---- ---- 5.870 +.223 5.647 1825 ---- ---- ---- ---- 5.620 +.223 5.397 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.223 4.647 1925 ---- ---- ---- ---- 4.620 +.223 4.397 1950 ---- ---- ---- ---- 4.370 +.223 4.147 1975 ---- ---- ---- ---- 4.120 +.223 3.897 2000 ---- ---- ---- ---- 3.870 +.223 3.647 2025 ---- ---- ---- ---- 3.620 +.223 3.397 2050 ---- ---- ---- ---- 3.370 +.223 3.147 2075 ---- ---- ---- ---- 3.120 +.223 2.897 2100 ---- ---- ---- ---- 2.870 +.223 2.647 2125 ---- ---- ---- ---- 2.620 +.223 2.397 2135 ---- ---- ---- ---- 2.520 +.222 2.298 2140 ---- ---- ---- ---- 2.470 +.222 2.248 2145 ---- ---- ---- ---- 2.420 +.222 2.198 2150 ---- ---- ---- ---- 2.370 +.222 2.148 2155 ---- ---- ---- ---- 2.320 +.221 2.099 2160 ---- ---- ---- ---- 2.270 +.221 2.049 2165 ---- ---- ---- ---- 2.220 +.221 1.999 2170 ---- ---- ---- ---- 2.171 +.221 1.950 2175 ---- ---- ---- ---- 2.121 +.221 1.900 7 2180 ---- ---- ---- ---- 2.071 +.220 1.851 2185 ---- ---- ---- ---- 2.021 +.220 1.801 2190 ---- ---- ---- ---- 1.971 +.219 1.752 2195 ---- ---- ---- ---- 1.921 +.218 1.703 2200 ---- ---- ---- ---- 1.871 +.218 1.653 4 2205 ---- ---- ---- ---- 1.821 +.217 1.604 2210 ---- ---- ---- ---- 1.771 +.216 1.555 2215 ---- ---- ---- ---- 1.721 +.214 1.507 2220 ---- ---- ---- ---- 1.672 +.214 1.458 2225 ---- ---- 1.056A 1.056A 1.622 +.213 1.409 2 2230 ---- ---- ---- ---- 1.573 +.212 1.361 2235 ---- ---- ---- ---- 1.523 +.210 1.313 2240 ---- ---- ---- ---- 1.474 +.209 1.265 2245 ---- ---- 1.083A 1.083A 1.424 +.206 1.218 2250 ---- 1.200B .826A .826A 1.375 +.204 1.171 3 2255 ---- ---- .837A .837A 1.326 +.202 1.124 2260 ---- ---- .795A .795A 1.277 +.200 1.077 2265 ---- ---- .754A .754A 1.229 +.197 1.032 2270 ---- ---- .714A .714A 1.180 +.194 .986 2275 ---- 1.092B .614A .614A 1.132 +.191 .941 2280 ---- ---- .640A .640A 1.084 +.187 .897 2285 ---- ---- .604A .604A 1.037 +.184 .853 2290 ---- ---- .570A .570A .989 +.179 .810 2295 ---- .783B .536A .536A .942 +.174 .768 2300 ---- 1.080B .429A .429A .896 +.169 .727 2305 ---- .734B .401A .401A .850 +.164 .686 2310 ---- .730B .370A .370A .805 +.158 .647 2315 ---- .734B .336A .336A .760 +.151 .609 2320 ---- .727B .308A .308A .716 +.144 .572 2 2325 ---- .846B .282A .282A .673 +.138 .535 1 2330 ---- .709B .257A .257A .631 +.130 .501 2335 ---- .691B .234A .234A .589 +.122 .467 2340 .398 .646B .213A .422B .549 +.114 3 .435 2345 ---- .602B .193A .193A .510 +.106 .404 2350 .237 .625B .175A .625B .472 +.098 1 .374 1 2355 ---- .515B .158A .158A .435 +.089 .346 2 2360 ---- .542B .143A .143A .400 +.081 .319 4 2365 ---- .503B .129A .129A .367 +.073 .294 3 2370 ---- .465B .114A .114A .335 +.065 .270 1 2 2375 ---- .433B .103A .103A .304 +.056 .248 1 2380 .309 .399 .093A .357A .276 +.049 10 .227 2 2385 ---- .361B .083A .083A .249 +.042 .207 2390 ---- .330B .075A .075A .224 +.035 .189 2395 .087 .303B .067A .067A .201 +.029 2 .172 2400 .075 .275B .060A .275B .180 +.023 2 .157 8 2405 ---- .249B .054A .054A .160 +.017 .143 2410 .122 .224B .048A .224B .143 +.013 8 .130 10 10 2415 ---- .202B .042A .042A .127 +.008 .119 2420 ---- .181B .039A .039A .113 +.005 .108 2425 .042 .162B .034A .162B .100 +.001 5 .099 4 8 2430 ---- .144B .031A .031A .089 -.001 .090 2435 ---- .128B .028A .028A .079 -.003 1 .082 1 2440 ---- .114B .025A .025A .070 -.005 .075 2445 ---- .103B .023A .023A .062 -.006 .068 2450 ---- .091B .021A .021A .054 -.008 .062 100 102 2455 ---- .081B .019A .019A .048 -.008 .056 2460 ---- .072B .017A .017A .043 -.008 .051 2465 ---- .063B .017A .017A .038 -.009 .047 2 2470 ---- .056B .014A .014A .033 -.009 .042 2475 ---- .050B .014A .014A .030 -.009 .039 2 2 2480 ---- .044B .012A .012A .026 -.009 .035 2485 ---- .039B .012A .012A .023 -.009 .032 2490 ---- .034B .012A .012A .021 -.008 .029 2495 ---- .030B .011A .011A .018 -.008 .026 3 3 2500 ---- .027B .010A .010A .016 -.008 .024 2 20 2505 ---- .024B .009A .009A .014 -.008 .022 3 2510 ---- ---- .009A .009A .013 -.007 .020 2515 ---- .019B .008A .008A .011 -.007 .018 2520 ---- ---- .008A .008A .010 -.006 .016 2525 ---- ---- .008A .008A .009 -.006 .015 1 2530 ---- ---- .008A .008A .008 -.006 .014 2535 ---- ---- .007A .007A .007 -.005 .012 2550 ---- ---- .007A .007A .005 -.004 .009 1 2575 ---- ---- ---- ---- .003 -.003 .006 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 1 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 6 2750 ---- ---- ---- ---- .001 UNCH .001 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 32 122 204 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 UNCH .001 2135 ---- ---- ---- ---- .001 UNCH .001 2140 ---- ---- ---- ---- .001 -.001 .002 2145 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .001 -.001 .002 2 2155 ---- ---- ---- ---- .001 -.001 .002 2160 ---- ---- ---- ---- .001 -.002 .003 2165 ---- ---- ---- ---- .001 -.002 .003 7 2170 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- ---- ---- .001 -.003 .004 2180 ---- ---- ---- ---- .001 -.003 .004 2185 ---- ---- .004A .004A .001 -.004 .005 2190 ---- ---- .004A .004A .001 -.004 .005 2195 ---- ---- .005A .005A .001 -.005 .006 2200 ---- ---- .005A .005A .001 -.006 .007 31 2205 ---- ---- .005A .005A .001 -.007 .008 2210 ---- ---- .005A .005A .002 -.007 .009 2215 ---- .011B .005A .011B .002 -.008 .010 2220 ---- .014B .005A .014B .002 -.010 .012 1 2225 ---- .016B .005A .016B .003 -.010 .013 2230 ---- .019B .005A .019B .003 -.012 .015 2235 ---- .023B .005A .023B .004 -.013 .017 8 2240 ---- .026B .005A .026B .004 -.015 .019 2245 ---- .031B .006A .031B .005 -.016 .021 1 2250 ---- .036B .006A .036B .006 -.018 .024 1 2255 ---- .042B .007A .041B .007 -.020 .027 5 2260 ---- .049B .008A .049B .008 -.023 .031 2265 ---- .057B .009A .056B .009 -.026 .035 2270 ---- .065B .010A .064B .011 -.028 .039 2275 ---- .075B .011A .074B .013 -.032 .045 8 2280 ---- .085B .011A .083B .015 -.035 .050 2285 ---- .097B .013A .095B .017 -.040 .057 2290 ---- .110B .014A .110B .020 -.044 .064 2295 ---- .124B .016A .124B .023 -.048 .071 2300 .120 .138B .018A .135B .026 -.054 5 .080 40 2305 ---- .155B .020A .155B .030 -.060 .090 1 2310 ---- .172B .022A .172B .035 -.065 .100 2315 ---- .191B .025A .191B .040 -.072 .112 2320 ---- .212B .029A .212B .046 -.079 .125 1 2325 ---- .235B .034A .235B .053 -.086 .139 2 2 2330 ---- .261B .038A .261B .061 -.093 .154 1 2335 ---- .288B .043A .288B .069 -.101 .170 6 2340 ---- .316B .049A .316B .079 -.109 .188 2345 .217 .347B .057A .347B .090 -.117 1 .207 2350 .243 .379B .065A .379B .102 -.125 1 .227 1 12 2355 ---- .405B .074A .401B .115 -.134 .249 2360 ---- .446B .084A .431B .130 -.142 .272 2365 ---- .457B .096A .456B .147 -.150 .297 2370 ---- .491B .108A .448B .165 -.158 .323 2375 .448 .560B .123A .557B .184 -.167 2 .351 1 2380 ---- .562B .140A .471B .206 -.174 .380 1 2385 ---- .598B .157A .498B .229 -.181 .410 1 2390 ---- .635B .176A .533B .254 -.188 .442 2395 ---- .674B .196A .570B .281 -.194 .475 2400 ---- .769B .218A .767B .310 -.200 .510 1 2405 ---- .758B .242A .651B .340 -.206 .546 2410 ---- .798B .267A .690B .373 -.210 .583 2415 ---- .845B .294A .830B .407 -.214 .621 2420 ---- .885B .324A .876B .443 -.218 .661 2425 ---- .995B .353A .995B .480 -.221 .701 1 2430 ---- .842B .391A .391A .519 -.224 .743 2 2435 ---- .865B .424A .424A .558 -.227 .785 2440 ---- .894B .531A .531A .599 -.228 .827 2445 ---- .895B .566A .566A .641 -.230 .871 2450 ---- 1.232B .530A 1.232B .684 -.231 .915 1 1 2455 ---- ---- .641A .641A .728 -.231 .959 2460 ---- ---- .680A .680A .772 -.232 1.004 2465 ---- ---- .720A .720A .817 -.232 1.049 2470 ---- ---- .761A .761A .863 -.232 1.095 2475 ---- 1.341B .739A 1.341B .909 -.232 1.141 2480 ---- ---- .847A .847A .956 -.232 1.188 2485 ---- ---- .891A .891A 1.003 -.231 1.234 2490 ---- ---- ---- ---- 1.050 -.231 1.281 2495 ---- ---- ---- ---- 1.098 -.231 1.329 2500 ---- 1.461B .964A 1.461B 1.146 -.230 1.376 2505 ---- ---- ---- ---- 1.194 -.230 1.424 2510 ---- ---- ---- ---- 1.242 -.230 1.472 2515 ---- ---- ---- ---- 1.291 -.229 1.520 2520 ---- ---- ---- ---- 1.340 -.229 1.569 2525 ---- ---- 1.201A 1.201A 1.389 -.228 1.617 1 2530 ---- ---- ---- ---- 1.438 -.228 1.666 2535 ---- ---- ---- ---- 1.487 -.228 1.715 2550 ---- ---- ---- ---- 1.635 -.227 1.862 1 2575 ---- ---- ---- ---- 1.882 -.226 2.108 2600 ---- ---- ---- ---- 2.131 -.225 2.356 2625 ---- ---- ---- ---- 2.380 -.225 2.605 2650 ---- ---- ---- ---- 2.630 -.224 2.854 2675 ---- ---- ---- ---- 2.880 -.223 3.103 2700 ---- ---- ---- ---- 3.130 -.223 3.353 2725 ---- ---- ---- ---- 3.380 -.223 3.603 2750 ---- ---- ---- ---- 3.630 -.223 3.853 2775 ---- ---- ---- ---- 3.880 -.223 4.103 2800 ---- ---- ---- ---- 4.130 -.223 4.353 2825 ---- ---- ---- ---- 4.380 -.223 4.603 2850 ---- ---- ---- ---- 4.630 -.223 4.853 2875 ---- ---- ---- ---- 4.880 -.223 5.103 2900 ---- ---- ---- ---- 5.130 -.223 5.353 2925 ---- ---- ---- ---- 5.380 -.223 5.603 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 5 137 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.620 +.223 5.397 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.223 4.647 1925 ---- ---- ---- ---- 4.620 +.223 4.397 1950 ---- ---- ---- ---- 4.370 +.223 4.147 1975 ---- ---- ---- ---- 4.120 +.223 3.897 2000 ---- ---- ---- ---- 3.870 +.223 3.647 2025 ---- ---- ---- ---- 3.620 +.222 3.398 2050 ---- ---- ---- ---- 3.371 +.221 3.150 2075 ---- ---- ---- ---- 3.122 +.220 2.902 2100 ---- ---- ---- ---- 2.874 +.218 2.656 2125 ---- ---- ---- ---- 2.627 +.216 2.411 2150 ---- ---- 1.817A 1.817A 2.381 +.213 2.168 2175 ---- 1.974B 1.584A 1.584A 2.137 +.208 1.929 2200 ---- 1.960B 1.357A 1.357A 1.896 +.202 1.694 2220 ---- ---- 1.253A 1.253A 1.706 +.195 1.511 2225 ---- 1.847B 1.142A 1.142A 1.659 +.192 1.467 2 2230 ---- ---- 1.171A 1.171A 1.612 +.190 1.422 2235 ---- ---- 1.130A 1.130A 1.566 +.188 1.378 2240 ---- 1.335B 1.090A 1.090A 1.520 +.186 1.334 2245 ---- 1.316B 1.051A 1.051A 1.474 +.183 1.291 2250 ---- 1.612B .942A .942A 1.429 +.180 1.249 3 2255 ---- 1.304B .976A .976A 1.384 +.177 1.207 2260 ---- 1.306B .939A .939A 1.340 +.175 1.165 2265 ---- 1.312B .903A .903A 1.295 +.171 1.124 2270 ---- 1.312B .870A .870A 1.252 +.168 1.084 2275 ---- 1.384B .761A .761A 1.209 +.164 1.045 1 1 2280 ---- 1.271B .730A .730A 1.166 +.160 1.006 2285 ---- 1.228B .698A .698A 1.124 +.156 .968 2290 ---- 1.184B .666A .666A 1.083 +.152 .931 2295 ---- 1.140B .636A .636A 1.043 +.149 .894 2300 ---- 1.167B .602A .602A 1.003 +.145 .858 2305 ---- 1.055B .574A .574A .963 +.140 .823 2310 ---- 1.013B .545A .545A .925 +.136 .789 2315 ---- .972B .518A .518A .887 +.131 .756 2320 ---- .931B .492A .492A .850 +.126 .724 2325 ---- .966B .467A .467A .814 +.122 .692 4 2330 ---- .851B .443A .443A .779 +.117 .662 2335 ---- .813B .420A .420A .744 +.112 .632 2340 ---- .776B .397A .397A .711 +.108 .603 2345 ---- .740B .376A .376A .678 +.103 .575 2350 ---- .782B .355A .355A .646 +.098 .548 2355 ---- .732B .336A .336A .615 +.093 .522 2360 ---- .709B .317A .317A .586 +.090 .496 2365 ---- .677B .300A .300A .557 +.085 .472 2370 ---- .649B .283A .283A .529 +.081 .448 2375 ---- .619B .267A .267A .502 +.076 .426 2380 ---- .588B .251A .251A .476 +.072 .404 2385 ---- .560B .237A .237A .451 +.068 .383 2390 ---- .532B .223A .223A .427 +.064 .363 2395 ---- .505B .208A .208A .404 +.061 .343 4 2400 ---- .479B .196A .196A .381 +.056 1 .325 1 5 2405 ---- .454B .185A .185A .360 +.052 .308 2410 ---- .430B .174A .174A .340 +.049 .291 2415 ---- .407B .164A .164A .321 +.046 .275 2420 ---- .385B .154A .154A .302 +.042 .260 2425 ---- .364B .145A .145A .285 +.039 .246 2430 ---- .343B .136A .136A .268 +.035 .233 2435 ---- .324B .128A .128A .252 +.032 .220 2440 .204 .306B .121A .194A .237 +.029 1 .208 2445 ---- .288B .114A .114A .223 +.027 1 .196 1 2450 .260 .271B .107A .260 .209 +.023 2 .186 2 2455 ---- .255B .101A .101A .197 +.022 .175 2460 ---- .240B .095A .095A .185 +.019 .166 2465 ---- .226B .089A .089A .173 +.016 .157 2470 ---- .213B .084A .084A .163 +.015 .148 2475 ---- .202B .079A .079A .153 +.013 .140 2 2480 ---- .190B .075A .075A .143 +.011 .132 2485 ---- .178B .070A .070A .134 +.009 .125 4 2490 ---- .167B .066A .066A .126 +.008 .118 2495 ---- .157B .062A .062A .118 +.006 .112 2500 ---- .148B .059A .059A .111 +.006 .105 2505 ---- .139B .056A .056A .104 +.004 .100 2510 ---- .131B .052A .052A .098 +.004 .094 2515 ---- .123B .050A .050A .092 +.003 .089 2520 ---- .115B .047A .047A .086 +.002 .084 2525 ---- .108B .044A .044A .081 +.002 .079 10 2530 ---- .102B .042A .042A .076 +.001 .075 2535 ---- .095B .040A .040A .071 UNCH .071 2550 ---- .079B .034A .034A .059 -.001 .060 1 2575 ---- .058B .026A .026A .043 -.003 .046 2600 .031 .043B .021A .021A .032 -.003 1 .035 5 2625 ---- .031B .017A .017A .024 -.002 .026 2650 ---- .022B .015A .015A .018 -.002 .020 10 2675 ---- ---- .012A .012A .013 -.003 .016 2700 ---- ---- .011A .011A .010 -.002 .012 2725 ---- ---- .009A .009A .008 -.002 .010 2750 ---- ---- ---- ---- .006 -.001 .007 1 2775 ---- ---- ---- ---- .005 -.001 .006 2800 ---- ---- ---- ---- .004 -.001 .005 2825 ---- ---- ---- ---- .003 -.001 .004 2850 ---- ---- ---- ---- .002 -.001 .003 11 2875 ---- ---- ---- ---- .002 UNCH .002 1 2900 ---- ---- ---- ---- .001 -.001 .002 2 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 69 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 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 1 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- .010A .010A .006 -.005 .011 5 2125 ---- .017B .012A .017B .009 -.007 .016 2150 ---- .028B .015A .028B .013 -.011 .024 2175 ---- .043B .020A .043B .019 -.015 .034 2200 ---- .067B .025A .066B .028 -.021 .049 32 2220 ---- .093B .034A .093B .038 -.028 .066 2225 ---- .101B .035A .100B .041 -.030 .071 2230 ---- .110B .038A .110B .044 -.033 .077 2235 ---- .119B .041A .119B .048 -.035 .083 2240 ---- .128B .044A .128B .052 -.037 .089 2245 ---- .139B .047A .139B .056 -.040 .096 2250 ---- .149B .051A .149B .060 -.043 .103 2255 ---- .161B .055A .161B .065 -.046 .111 2260 ---- .174B .059A .174B .071 -.049 .120 2265 ---- .187B .064A .187B .077 -.052 .129 2270 ---- .202B .068A .202B .083 -.055 .138 2275 ---- .215B .074A .215B .090 -.059 .149 2280 ---- .232B .081A .231B .098 -.062 .160 2285 ---- .248B .086A .248B .106 -.066 .172 2290 ---- .266B .093A .266B .114 -.071 .185 2295 ---- .285B .100A .285B .124 -.074 .198 2300 ---- .305B .108A .305B .134 -.078 .212 2305 ---- .326B .116A .326B .144 -.083 .227 2310 ---- .348B .126A .348B .156 -.087 .243 2315 ---- .371B .135A .371B .168 -.092 .260 2320 ---- .394B .145A .394B .181 -.096 .277 1 2325 ---- .419B .156A .419B .195 -.101 .296 1 2330 ---- .445B .168A .445B .209 -.106 .315 2335 ---- .471B .181A .471B .225 -.110 .335 2340 ---- .499B .194A .499B .241 -.115 .356 2345 ---- .528B .208A .528B .258 -.120 .378 2350 ---- .557B .223A .557B .277 -.124 .401 2355 ---- .588B .240A .588B .296 -.129 .425 2360 ---- .620B .257A .617B .316 -.134 .450 2365 ---- .649B .275A .644B .337 -.138 .475 1 2370 ---- .684B .293A .679B .359 -.142 .501 1 2375 ---- .720B .312A .720B .382 -.146 .528 2380 ---- .753B .332A .746B .406 -.151 .557 2385 ---- .789B .354A .782B .431 -.154 .585 2390 ---- .806B .376A .806B .457 -.158 .615 2395 ---- .828B .399A .800B .483 -.163 .646 2400 ---- .901B .423A .901B .511 -.167 .678 1 2405 ---- .901B .448A .815B .540 -.170 .710 2410 ---- .937B .474A .891B .570 -.173 .743 2415 ---- .975B .501A .936B .600 -.178 .778 2420 ---- 1.016B .529A 1.012B .632 -.180 .812 1 2425 .923 1.100B .558A 1.100B .664 -.184 1 .848 2430 ---- 1.071B .588A .588A .697 -.188 .885 2435 ---- 1.114B .618A .618A .732 -.190 .922 2440 ---- 1.158B .649A .649A .767 -.193 .960 1 2445 ---- 1.201B .686A .686A .802 -.196 .998 2450 ---- 1.313B .715A 1.311B .839 -.199 1.038 2455 ---- 1.289B .752A .752A .876 -.201 1.077 2460 ---- 1.333B .787A .787A .914 -.204 1.118 2465 ---- 1.378B .823A .823A .952 -.207 1.159 2470 ---- 1.423B .935A .935A .992 -.208 1.200 2475 ---- 1.536B .893A 1.534B 1.032 -.210 1.242 2480 ---- 1.514B 1.008A 1.008A 1.072 -.212 1.284 2485 ---- 1.532B 1.046A 1.046A 1.113 -.214 1.327 2490 ---- 1.550B 1.085A 1.085A 1.155 -.215 1.370 2495 ---- 1.547B 1.124A 1.124A 1.197 -.216 1.413 2500 ---- 1.765B 1.087A 1.765B 1.240 -.217 1.457 2505 ---- 1.628B 1.204A 1.204A 1.283 -.218 1.501 2510 ---- 1.629B 1.246A 1.246A 1.326 -.219 1.545 2515 ---- 1.655B 1.287A 1.287A 1.370 -.220 1.590 2520 ---- 1.673B 1.328A 1.328A 1.414 -.221 1.635 2525 ---- 2.001B 1.296A 2.001B 1.459 -.222 1.681 2530 ---- ---- 1.415A 1.415A 1.504 -.222 1.726 2535 ---- ---- 1.459A 1.459A 1.549 -.223 1.772 2550 ---- 2.241B 1.518A 2.241B 1.687 -.224 1.911 2575 ---- 2.349B 1.746A 2.349B 1.921 -.225 2.146 2600 ---- 2.556B 1.980A 2.556B 2.160 -.225 2.385 2625 ---- ---- 2.216A 2.216A 2.402 -.225 2.627 2650 ---- ---- 2.458A 2.458A 2.645 -.226 2.871 2675 ---- ---- ---- ---- 2.891 -.225 3.116 2700 ---- ---- ---- ---- 3.138 -.224 3.362 2725 ---- ---- ---- ---- 3.385 -.225 3.610 2750 ---- ---- ---- ---- 3.633 -.225 3.858 2775 ---- ---- ---- ---- 3.882 -.224 4.106 2800 ---- ---- ---- ---- 4.131 -.224 4.355 2825 ---- ---- ---- ---- 4.381 -.223 4.604 2850 ---- ---- ---- ---- 4.630 -.224 4.854 2875 ---- ---- ---- ---- 4.880 -.223 5.103 2900 ---- ---- ---- ---- 5.130 -.223 5.353 2925 ---- ---- ---- ---- 5.380 -.223 5.603 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.870 +.223 13.647 1025 ---- ---- ---- ---- 13.620 +.223 13.397 1050 ---- ---- ---- ---- 13.370 +.223 13.147 1075 ---- ---- ---- ---- 13.120 +.223 12.897 1100 ---- ---- ---- ---- 12.870 +.223 12.647 1125 ---- ---- ---- ---- 12.620 +.223 12.397 1150 ---- ---- ---- ---- 12.370 +.223 12.147 1175 ---- ---- ---- ---- 12.120 +.223 11.897 1200 ---- ---- ---- ---- 11.870 +.223 11.647 1225 ---- ---- ---- ---- 11.620 +.223 11.397 1250 ---- ---- ---- ---- 11.370 +.223 11.147 1275 ---- ---- ---- ---- 11.120 +.223 10.897 1300 ---- ---- ---- ---- 10.870 +.223 10.647 1325 ---- ---- ---- ---- 10.620 +.223 10.397 1350 ---- ---- ---- ---- 10.370 +.223 10.147 1375 ---- ---- ---- ---- 10.120 +.223 9.897 1400 ---- ---- ---- ---- 9.870 +.223 9.647 1 1425 ---- ---- ---- ---- 9.620 +.223 9.397 1 1450 ---- ---- ---- ---- 9.370 +.223 9.147 1475 ---- ---- ---- ---- 9.120 +.223 8.897 1500 ---- ---- ---- ---- 8.870 +.223 8.647 1525 ---- ---- ---- ---- 8.620 +.223 8.397 1550 ---- ---- ---- ---- 8.370 +.223 8.147 1575 ---- ---- ---- ---- 8.120 +.223 7.897 1600 ---- ---- ---- ---- 7.870 +.223 7.647 1625 ---- ---- ---- ---- 7.620 +.223 7.397 1650 ---- ---- ---- ---- 7.370 +.223 7.147 1675 ---- ---- ---- ---- 7.120 +.223 6.897 1700 ---- ---- ---- ---- 6.870 +.223 6.647 21 1725 ---- ---- ---- ---- 6.620 +.223 6.397 1 1730 ---- ---- ---- ---- 6.570 +.223 6.347 1735 ---- ---- ---- ---- 6.520 +.223 6.297 1740 ---- ---- ---- ---- 6.470 +.223 6.247 1745 ---- ---- ---- ---- 6.420 +.223 6.197 1750 ---- ---- ---- ---- 6.370 +.223 6.147 1755 ---- ---- ---- ---- 6.320 +.223 6.097 1760 ---- ---- ---- ---- 6.270 +.223 6.047 1765 ---- ---- ---- ---- 6.220 +.223 5.997 1770 ---- ---- ---- ---- 6.170 +.223 5.947 1775 ---- ---- ---- ---- 6.120 +.223 5.897 1780 ---- ---- ---- ---- 6.070 +.223 5.847 1785 ---- ---- ---- ---- 6.020 +.223 5.797 1790 ---- ---- ---- ---- 5.970 +.223 5.747 1795 ---- ---- ---- ---- 5.920 +.223 5.697 1800 ---- ---- ---- ---- 5.870 +.223 5.647 2 1805 ---- ---- ---- ---- 5.820 +.223 5.597 1810 ---- ---- ---- ---- 5.770 +.223 5.547 1815 ---- ---- ---- ---- 5.720 +.223 5.497 1820 ---- ---- ---- ---- 5.670 +.223 5.447 4 1825 ---- ---- ---- ---- 5.620 +.223 5.397 1 1830 ---- ---- ---- ---- 5.570 +.223 5.347 1835 ---- ---- ---- ---- 5.520 +.223 5.297 4 1840 ---- ---- ---- ---- 5.470 +.223 5.247 4 1845 ---- ---- ---- ---- 5.420 +.223 5.197 3 1850 ---- ---- ---- ---- 5.370 +.223 5.147 39 1855 ---- ---- ---- ---- 5.320 +.223 5.097 1860 ---- ---- ---- ---- 5.270 +.223 5.047 1865 ---- ---- ---- ---- 5.220 +.223 4.997 5 1870 ---- ---- ---- ---- 5.170 +.223 4.947 1875 ---- ---- ---- ---- 5.120 +.223 4.897 12 1880 ---- ---- ---- ---- 5.070 +.223 4.847 1885 ---- ---- ---- ---- 5.020 +.223 4.797 1890 ---- ---- ---- ---- 4.970 +.223 4.747 1895 ---- ---- ---- ---- 4.920 +.223 4.697 1900 ---- ---- ---- ---- 4.870 +.223 4.647 3 1905 ---- ---- ---- ---- 4.820 +.223 4.597 1910 ---- ---- ---- ---- 4.770 +.223 4.547 1915 ---- ---- ---- ---- 4.720 +.223 4.497 1920 ---- ---- ---- ---- 4.670 +.223 4.447 1925 ---- ---- ---- ---- 4.620 +.223 4.397 30 1930 ---- ---- ---- ---- 4.570 +.223 4.347 1935 ---- ---- ---- ---- 4.520 +.223 4.297 1940 ---- ---- ---- ---- 4.470 +.223 4.247 1945 ---- ---- ---- ---- 4.420 +.223 4.197 1950 ---- ---- ---- ---- 4.370 +.223 4.147 80 1955 ---- ---- ---- ---- 4.320 +.223 4.097 1960 ---- ---- ---- ---- 4.270 +.223 4.047 1965 ---- ---- ---- ---- 4.220 +.223 3.997 1970 ---- ---- ---- ---- 4.170 +.223 3.947 1975 ---- ---- ---- ---- 4.120 +.223 3.897 121 1980 ---- ---- ---- ---- 4.070 +.223 3.847 1985 ---- ---- ---- ---- 4.020 +.223 3.797 1990 ---- ---- ---- ---- 3.970 +.223 3.747 1995 ---- ---- ---- ---- 3.920 +.223 3.697 2000 ---- ---- ---- ---- 3.870 +.223 3.647 365 2005 ---- ---- ---- ---- 3.820 +.223 3.597 2010 ---- ---- ---- ---- 3.770 +.223 3.547 2015 ---- ---- ---- ---- 3.720 +.223 3.497 2020 ---- ---- ---- ---- 3.670 +.223 3.447 4 2025 ---- ---- ---- ---- 3.620 +.223 3.397 3 2030 ---- ---- ---- ---- 3.570 +.223 3.347 4 2035 ---- ---- ---- ---- 3.520 +.222 3.298 4 2040 ---- ---- ---- ---- 3.470 +.222 3.248 2 2045 ---- ---- ---- ---- 3.420 +.222 3.198 2050 ---- ---- ---- ---- 3.370 +.222 3.148 35 2055 ---- ---- ---- ---- 3.320 +.222 3.098 2060 ---- ---- ---- ---- 3.270 +.222 3.048 2 2065 ---- ---- ---- ---- 3.220 +.221 2.999 2070 ---- ---- ---- ---- 3.170 +.221 2.949 3 2075 ---- ---- ---- ---- 3.120 +.221 2.899 18 2080 ---- ---- ---- ---- 3.070 +.221 2.849 2085 ---- ---- ---- ---- 3.020 +.220 2.800 2090 ---- ---- ---- ---- 2.970 +.220 2.750 2095 ---- ---- 2.482A 2.482A 2.920 +.219 2.701 2100 ---- ---- 2.433A 2.433A 2.870 +.219 2.651 121 2105 ---- ---- 2.383A 2.383A 2.820 +.218 2.602 2110 ---- ---- 2.333A 2.333A 2.770 +.218 2.552 2115 ---- ---- 2.284A 2.284A 2.721 +.218 2.503 2 2120 ---- ---- 2.234A 2.234A 2.671 +.218 2.453 2125 ---- ---- 2.185A 2.185A 2.621 +.217 2.404 13 2130 ---- 2.462B 2.136A 2.136A 2.571 +.216 2.355 7 2135 ---- 2.412B 2.087A 2.087A 2.521 +.215 2.306 6 2140 ---- 2.470B 2.037A 2.037A 2.472 +.216 2.256 15 2145 ---- 2.420B 1.989A 1.989A 2.422 +.215 2.207 31 2150 ---- 2.370B 1.940A 1.940A 2.372 +.214 2.158 377 2155 ---- 2.321B 1.891A 1.891A 2.323 +.213 2.110 10 2160 ---- 2.271B 1.843A 1.843A 2.273 +.212 2.061 13 2165 ---- 2.222B 1.794A 1.794A 2.224 +.212 2.012 1 2170 ---- 2.172B 1.746A 1.746A 2.175 +.211 1.964 2175 ---- 2.123B 1.562A 1.562A 2.125 +.210 1.915 146 2180 ---- 2.073B 1.650A 1.650A 2.076 +.209 1.867 5 2185 ---- 2.024B 1.603A 1.603A 2.027 +.208 1.819 15 2190 ---- 1.975B 1.556A 1.556A 1.978 +.207 1.771 2 2195 ---- 1.926B 1.509A 1.509A 1.929 +.206 1.723 13 2200 ---- 1.878B 1.329A 1.329A 1.881 +.205 1.676 87 2205 ---- 1.829B 1.416A 1.416A 1.832 +.204 1.628 49 2210 ---- 1.780B 1.369A 1.369A 1.784 +.203 1.581 7 2215 ---- 1.732B 1.257A 1.257A 1.735 +.200 1.535 1 2220 ---- 1.684B 1.189A 1.189A 1.687 +.199 1.488 2 2225 1.506 1.676B 1.106A 1.676B 1.639 +.197 3 1.442 1 31 2230 ---- 1.588B 1.104A 1.104A 1.591 +.195 1.396 6 2235 ---- 1.541B 1.062A 1.062A 1.544 +.193 1.351 3 2240 ---- 1.493B 1.021A 1.021A 1.497 +.191 1.306 7 2245 ---- 1.446B .980A .980A 1.450 +.189 1.261 2250 .993 1.592B .897A .897A 1.403 +.186 1 1.217 1 43 2255 ---- 1.353B .861A .861A 1.356 +.183 1.173 6 2260 ---- 1.306B .822A .822A 1.310 +.180 1.130 21 2265 ---- 1.261B .784A .784A 1.265 +.177 1.088 1 8 2270 ---- 1.215B .747A .747A 1.219 +.173 1.046 4 2275 1.054 1.359B .708A 1.209A 1.174 +.170 4 1.004 2 44 2280 ---- 1.149B .675A .675A 1.130 +.166 .964 44 2285 ---- 1.159B .639A .639A 1.086 +.162 .924 13 2290 ---- 1.139B .606A .606A 1.043 +.158 .885 43 2295 .584 1.131B .574A .574A 1.000 +.153 2 .847 6 2300 .847 1.131B .541A 1.131B .958 +.149 10 .809 3 271 2305 ---- 1.043B .512A .512A .916 +.143 .773 7 2310 ---- .998B .483A .483A .876 +.139 .737 9 2315 ---- .955B .456A .456A .836 +.134 .702 42 2320 ---- .913B .429A .429A .797 +.129 .668 80 2325 .539 .918B .402A .918B .759 +.124 19 .635 8 130 2330 .504 .862B .376A .599A .722 +.119 11 .603 3 9 2335 .622 .833B .355A .833B .686 +.114 5 .572 13 2340 .590 .795B .332A .795B .650 +.107 3 .543 2 10 2345 .403 .757B .309A .309A .616 +.102 9 .514 3 9 2350 .436 .724B .290A .724B .583 +.097 41 .486 16 261 2355 .406 .684B .271A .684B .551 +.092 18 .459 21 2360 .331 .649B .253A .253A .520 +.086 2 .434 20 60 2365 .573 .619B .236A .561A .490 +.081 1 .409 26 28 2370 .312 .587B .219A .371A .461 +.076 3 .385 2 70 2375 .333 .555B .203A .307A .433 +.070 48 .363 22 210 2380 .318 .522B .189A .189A .407 +.066 2 .341 5 24 2385 .240 .492B .175A .492B .382 +.061 7 .321 2 6 2390 ---- .466B .165A .165A .357 +.056 6 .301 12 56 2395 .259 .438B .152A .366A .334 +.051 4 .283 10 108 2400 .240 .412B .141A .374A .312 +.047 514 .265 330 713 2405 ---- .387B .131A .131A .291 +.043 .248 60 63 2410 ---- .362B .123A .123A .272 +.039 .233 5 41 2415 ---- .339B .113A .113A .253 +.035 1 .218 19 46 2420 .220 .317B .106A .183A .235 +.031 2 .204 4 53 2425 .139 .296B .098A .170A .219 +.028 51 .191 34 214 2430 .250 .276B .090A .276B .203 +.025 1 .178 7 64 2435 .150 .257B .084A .257B .189 +.022 51 .167 5 2440 .135 .240B .078A .078A .175 +.019 3 .156 20 53 2445 .121 .223B .073A .223B .162 +.016 5 .146 4 14 2450 .113 .206B .068A .186A .150 +.014 201 .136 130 579 2455 ---- .191B .062A .062A .139 +.012 .127 14 2460 .108 .177B .058A .177B .129 +.010 1 .119 4 39 2465 ---- .166B .054A .054A .119 +.008 .111 111 78 2470 .123 .155B .050A .122A .110 +.006 1 .104 4 18 2475 .076 .150 .047A .130A .102 +.005 34 .097 71 285 2480 .080 .134B .043A .134B .094 +.003 1 .091 2 20 2485 ---- .123B .040A .040A .087 +.002 2 .085 5 2490 .058 .115B .037A .037A .081 +.001 5 .080 10 16 2495 .054 .106B .035A .035A .075 UNCH 5 .075 6 50 2500 .060 .098B .032A .054A .069 -.001 1103 .070 768 1540 2505 .040 .091B .030A .030A .064 -.002 2 .066 3 5 2510 .054 .085B .028A .085B .059 -.003 3 .062 2 131 2515 ---- .078B .026A .026A .054 -.004 .058 11 130 2520 ---- .073B .024A .024A .050 -.004 .054 2 46 2525 .045 .068 .023A .063A .047 -.004 105 .051 59 725 2530 ---- .063B .022A .022A .043 -.005 .048 1 37 2535 ---- .058B .019A .019A .040 -.005 .045 49 2540 ---- .054B .019A .019A .037 -.005 .042 7 2545 .035 .050B .018A .050B .034 -.005 4 .039 12 2550 .020 .046B .017A .046B .032 -.005 26 .037 54 572 2555 ---- .042B .016A .016A .029 -.006 .035 2 19 2560 ---- .039B .015A .015A .027 -.005 .032 17 2565 ---- .036B .014A .014A .025 -.005 .030 65 2570 ---- .033B .013A .013A .023 -.005 .028 13 2575 .030 .031B .012A .030 .022 -.005 1 .027 2 123 2580 ---- .028B .012A .012A .020 -.005 .025 9 14 2585 ---- .026B .011A .011A .018 -.005 .023 1 20 2590 ---- .025B .011A .011A .017 -.005 .022 6 45 2595 ---- .023B .010A .010A .016 -.005 .021 19 2600 .010 .021B .008A .021B .015 -.004 37 .019 45 663 2605 ---- .019B .009A .009A .014 -.004 2 .018 66 2610 ---- .018B .008A .008A .013 -.004 .017 130 2615 .010 .016B .008A .008A .012 -.004 1 .016 23 2620 ---- ---- .007A .007A .011 -.004 .015 65 2625 ---- ---- .006A .006A .010 -.004 15 .014 5 242 2630 ---- ---- .007A .007A .009 -.004 .013 2635 ---- ---- .008A .008A .009 -.003 .012 2650 .007 .008B .006A .006A .007 -.003 7 .010 31 217 2675 ---- ---- .004A .004A .005 -.002 .007 172 2700 ---- ---- .003A .003A .004 -.001 .005 4 164 2725 ---- ---- .002A .002A .003 -.001 5 .004 11 64 2750 ---- ---- .002A .002A .002 -.001 .003 8 102 2775 ---- ---- ---- ---- .001 -.001 16 .002 61 2800 .002 .002 .002 .002 .001 -.001 2 .002 3 360 2825 ---- ---- ---- ---- .001 UNCH .001 20 2850 ---- ---- ---- ---- .001 UNCH .001 51 2875 ---- ---- ---- ---- .001 UNCH .001 8 2900 ---- ---- ---- ---- .001 UNCH .001 1 102 2925 ---- ---- ---- ---- .001 UNCH .001 25 2950 ---- ---- ---- ---- .001 UNCH .001 94 2975 ---- ---- ---- ---- .001 UNCH .001 29 3000 ---- ---- ---- ---- .001 UNCH .001 2 609 3025 ---- ---- ---- ---- .001 UNCH .001 4 3050 ---- ---- ---- ---- .001 UNCH .001 6 3075 ---- ---- ---- ---- .001 UNCH .001 17 3100 ---- ---- ---- ---- .001 UNCH .001 33 3125 ---- ---- ---- ---- .001 UNCH .001 11 3150 ---- ---- ---- ---- .001 UNCH .001 12 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 81 3225 ---- ---- ---- ---- .001 UNCH .001 7 3250 ---- ---- ---- ---- .001 UNCH .001 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 9 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 27 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 90 3600 ---- ---- ---- ---- .001 UNCH .001 47 3800 ---- ---- ---- ---- .001 UNCH .001 19 4000 ---- ---- ---- ---- .001 UNCH .001 69 4500 ---- ---- ---- ---- .001 UNCH .001 19 5000 ---- ---- ---- ---- .001 UNCH .001 128 5500 ---- ---- ---- ---- .001 UNCH .001 45 6000 ---- ---- ---- ---- .001 UNCH .001 7 6500 ---- ---- ---- ---- .001 UNCH .001 2 7000 ---- ---- ---- ---- .001 UNCH .001 20 775 ---- ---- ---- ---- 16.120 +.223 15.897 800 ---- ---- ---- ---- 15.870 +.223 15.647 825 ---- ---- ---- ---- 15.620 +.223 15.397 850 ---- ---- ---- ---- 15.370 +.223 15.147 875 ---- ---- ---- ---- 15.120 +.223 14.897 900 ---- ---- ---- ---- 14.870 +.223 14.647 925 ---- ---- ---- ---- 14.620 +.223 14.397 950 ---- ---- ---- ---- 14.370 +.223 14.147 975 ---- ---- ---- ---- 14.120 +.223 13.897 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.870 +.223 13.647 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.620 +.223 13.397 1050 ---- ---- ---- ---- 13.370 +.223 13.147 1075 ---- ---- ---- ---- 13.120 +.223 12.897 1100 ---- ---- ---- ---- 12.870 +.223 12.647 1125 ---- ---- ---- ---- 12.620 +.223 12.397 1150 ---- ---- ---- ---- 12.370 +.223 12.147 1175 ---- ---- ---- ---- 12.120 +.223 11.897 1200 ---- ---- ---- ---- 11.870 +.223 11.647 1225 ---- ---- ---- ---- 11.620 +.223 11.397 1250 ---- ---- ---- ---- 11.370 +.223 11.147 1 1275 ---- ---- ---- ---- 11.120 +.223 10.897 1300 ---- ---- ---- ---- 10.870 +.223 10.647 1325 ---- ---- ---- ---- 10.620 +.223 10.397 1350 ---- ---- ---- ---- 10.370 +.223 10.147 1 1375 ---- ---- ---- ---- 10.120 +.223 9.897 2 1400 ---- ---- ---- ---- 9.870 +.223 9.647 1425 ---- ---- ---- ---- 9.620 +.223 9.397 1450 ---- ---- ---- ---- 9.370 +.223 9.147 1475 ---- ---- ---- ---- 9.120 +.223 8.897 4 1500 ---- ---- ---- ---- 8.870 +.223 8.647 4 1525 ---- ---- ---- ---- 8.620 +.223 8.397 2 1550 ---- ---- ---- ---- 8.370 +.223 8.147 2 1575 ---- ---- ---- ---- 8.120 +.223 7.897 4 1600 ---- ---- ---- ---- 7.870 +.223 7.647 4 1625 ---- ---- ---- ---- 7.620 +.223 7.397 2 1650 ---- ---- ---- ---- 7.370 +.223 7.147 4 1675 ---- ---- ---- ---- 7.120 +.223 6.897 14 1700 ---- ---- ---- ---- 6.870 +.223 6.647 21 1725 ---- ---- ---- ---- 6.621 +.223 6.398 5 1750 ---- ---- ---- ---- 6.371 +.222 6.149 5 1775 ---- ---- ---- ---- 6.122 +.222 5.900 4 1800 ---- ---- ---- ---- 5.873 +.222 5.651 113 1825 ---- ---- ---- ---- 5.624 +.221 5.403 1 1850 ---- ---- ---- ---- 5.376 +.221 5.155 19 1875 ---- ---- ---- ---- 5.128 +.220 4.908 178 1900 ---- ---- ---- ---- 4.881 +.219 4.662 147 1910 ---- ---- ---- ---- 4.782 +.218 4.564 1915 ---- ---- ---- ---- 4.733 +.219 4.514 1920 ---- ---- ---- ---- 4.684 +.219 4.465 1925 ---- ---- ---- ---- 4.635 +.218 4.417 45 1930 ---- ---- ---- ---- 4.586 +.218 4.368 1935 ---- ---- ---- ---- 4.536 +.217 4.319 1940 ---- ---- ---- ---- 4.487 +.217 4.270 1945 ---- ---- ---- ---- 4.438 +.217 4.221 1950 ---- ---- ---- ---- 4.389 +.216 4.173 293 1955 ---- ---- ---- ---- 4.340 +.216 4.124 1960 ---- ---- ---- ---- 4.292 +.217 4.075 1965 ---- ---- ---- ---- 4.243 +.216 4.027 1970 ---- ---- ---- ---- 4.194 +.216 3.978 1975 ---- ---- 3.587A 3.587A 4.145 +.215 3.930 115 1980 ---- ---- ---- ---- 4.097 +.215 3.882 1985 ---- ---- ---- ---- 4.048 +.215 3.833 1990 ---- ---- ---- ---- 3.999 +.214 3.785 1995 ---- ---- ---- ---- 3.951 +.214 3.737 2000 3.618 3.702B 3.338A 3.338A 3.902 +.213 1 3.689 516 2005 ---- ---- ---- ---- 3.854 +.213 3.641 2010 ---- ---- ---- ---- 3.806 +.213 3.593 2015 ---- ---- ---- ---- 3.758 +.212 3.546 2020 ---- ---- ---- ---- 3.710 +.212 3.498 2025 ---- 3.645B 3.104A 3.104A 3.662 +.211 3.451 2 2030 ---- ---- ---- ---- 3.614 +.211 3.403 2035 ---- ---- ---- ---- 3.566 +.210 3.356 2040 ---- ---- ---- ---- 3.518 +.209 3.309 4 2045 ---- ---- ---- ---- 3.471 +.209 3.262 2050 ---- 3.615B 2.872A 2.872A 3.423 +.208 3.215 210 2055 ---- ---- ---- ---- 3.376 +.208 3.168 2060 ---- ---- ---- ---- 3.328 +.206 3.122 2065 ---- ---- ---- ---- 3.281 +.206 3.075 2070 ---- ---- ---- ---- 3.234 +.205 3.029 2075 3.183 3.377B 2.644A 3.377B 3.187 +.204 2 2.983 1 170 2080 ---- ---- ---- ---- 3.141 +.204 2.937 2085 ---- ---- ---- ---- 3.094 +.202 2.892 2090 ---- ---- 2.592A 2.592A 3.048 +.202 2.846 2095 ---- ---- 2.547A 2.547A 3.001 +.200 2.801 2100 ---- 3.144B 2.423A 2.423A 2.955 +.199 2.756 2 1443 2105 ---- ---- 2.408A 2.408A 2.909 +.198 2.711 2110 ---- ---- 2.365A 2.365A 2.863 +.197 2.666 2115 ---- ---- 2.323A 2.323A 2.818 +.196 2.622 1 2120 ---- ---- 2.281A 2.281A 2.772 +.195 2.577 2125 ---- 2.912B 2.207A 2.207A 2.727 +.194 2.533 24 2130 ---- 2.571B 2.198A 2.198A 2.682 +.193 2.489 1 2135 ---- 2.570B 2.157A 2.157A 2.638 +.192 2.446 2140 ---- 2.526B 2.115A 2.115A 2.593 +.190 2.403 1 2145 ---- 2.572B 2.075A 2.075A 2.549 +.189 2.360 2150 ---- 2.685B 1.998A 1.998A 2.505 +.188 2.317 52 2155 ---- 2.483B 1.995A 1.995A 2.461 +.187 2.274 4 2160 ---- 2.581B 1.955A 1.955A 2.417 +.185 2.232 2 2165 ---- 2.537B 1.915A 1.915A 2.374 +.184 2.190 1 2170 2.124 2.494B 1.877A 2.265B 2.331 +.182 1 2.149 2175 ---- 2.465B 1.799A 1.799A 2.288 +.181 2.107 354 2180 ---- 2.408B 1.800A 1.800A 2.245 +.179 2.066 7 2185 ---- 2.365B 1.728A 1.728A 2.203 +.177 2.026 7 2190 ---- 2.322B 1.690A 1.690A 2.162 +.176 1.986 2195 ---- 2.279B 1.653A 1.653A 2.120 +.174 1.946 2200 ---- 2.251B 1.611A 1.611A 2.079 +.173 1.906 779 2205 ---- 2.195B 1.580A 1.580A 2.038 +.171 1.867 2210 ---- 2.154B 1.544A 1.544A 1.998 +.169 1.829 2215 ---- 2.113B 1.508A 1.508A 1.958 +.168 1.790 2 2220 ---- 2.072B 1.473A 1.473A 1.918 +.165 1.753 2225 ---- 2.045B 1.434A 1.434A 1.879 +.164 1.715 2 29 2230 ---- 1.991B 1.405A 1.405A 1.840 +.162 1.678 2 2235 ---- 1.951B 1.371A 1.371A 1.802 +.160 1.642 2240 ---- 1.912B 1.333A 1.333A 1.763 +.157 1.606 2245 ---- 1.873B 1.301A 1.301A 1.726 +.156 1.570 2250 ---- 1.845B 1.269A 1.269A 1.689 +.154 1.535 10 515 2255 ---- 1.804B 1.238A 1.238A 1.652 +.151 1.501 2260 ---- 1.766B 1.207A 1.207A 1.616 +.149 1.467 2 2265 ---- 1.728B 1.177A 1.177A 1.580 +.147 1.433 1 2 2270 ---- 1.691B 1.147A 1.147A 1.545 +.145 1.400 1 1 2275 ---- 1.660B 1.118A 1.118A 1.510 +.142 1.368 682 2280 ---- 1.619B 1.089A 1.089A 1.475 +.140 1.335 4 2285 ---- 1.583B 1.061A 1.061A 1.442 +.138 1.304 3 2290 ---- 1.548B 1.034A 1.034A 1.408 +.135 1.273 5 2295 ---- 1.513B 1.007A 1.007A 1.375 +.133 1.242 2 2300 1.153 1.481B .980A 1.430 1.343 +.131 8 1.212 3 440 2305 ---- 1.445B .955A .955A 1.311 +.128 1.183 2 2310 ---- 1.412B .929A .929A 1.279 +.125 1.154 14 2315 ---- 1.382B .905A .905A 1.248 +.123 1.125 30 2320 ---- 1.354B .880A .880A 1.218 +.121 1.097 3 5 2325 ---- 1.321B .856A .856A 1.188 +.118 1.070 137 2330 ---- 1.287B .832A .832A 1.159 +.116 1.043 6 16 2335 .963 1.256B .809A .809A 1.130 +.114 2 1.016 2340 ---- 1.226B .787A .787A 1.101 +.111 .990 2 3 2345 ---- 1.197B .766A .766A 1.073 +.108 .965 1 1 2350 ---- 1.171B .744A .744A 1.046 +.106 1 .940 20 191 2355 ---- 1.139B .723A .723A 1.019 +.103 5 .916 1 9 2360 1.100 1.111B .702A 1.071A .993 +.101 1 .892 3 6 2365 ---- 1.087B .683A .683A .967 +.099 6 .868 1 27 2370 ---- 1.060B .663A .663A .942 +.097 .845 4 66 2375 .883 1.033B .644A 1.015B .917 +.094 13 .823 8 52 2380 ---- 1.002B .627A .627A .893 +.092 6 .801 6 22 2385 .727 .977B .606A .606A .869 +.089 7 .780 20 2390 ---- .952B .587A .587A .845 +.086 1 .759 5 50 2395 ---- .926B .570A .570A .823 +.085 .738 24 2400 .650 .903B .554A .903B .800 +.082 70 .718 86 1392 2405 .707 .879B .537A .879B .778 +.079 4 .699 4 31 2410 ---- .855B .521A .521A .757 +.078 1 .679 66 63 2415 ---- .832B .506A .506A .736 +.075 .661 10 2420 ---- .810B .491A .491A .716 +.074 1 .642 61 110 2425 .651 .793B .476A .701A .696 +.071 25 .625 56 289 2430 ---- .769B .464A .464A .676 +.069 .607 1 189 2435 ---- .748B .449A .449A .657 +.067 .590 1 2440 .555 .727B .435A .435A .639 +.065 5 .574 21 18 2445 ---- .707B .423A .423A .620 +.063 .557 3 2450 .499 .689B .411A .637A .603 +.061 167 .542 308 514 2455 ---- .670B .399A .399A .586 +.060 .526 27 2460 ---- .656B .388A .388A .569 +.058 1 .511 2 19 2465 ---- .636B .375A .375A .552 +.055 1 .497 21 22 2470 .407 .615B .364A .615B .536 +.053 4 .483 15 25 2475 .481 .598B .355A .598B .521 +.052 10 .469 31 225 2480 ---- .581B .344A .344A .506 +.050 .456 6 12 2485 .387 .565B .333A .333A .491 +.049 4 .442 29 2490 .402 .549B .323A .549B .477 +.047 8 .430 5 12 2495 ---- .534B .314A .314A .463 +.046 .417 6 6 2500 .410 .519B .306A .519B .449 +.044 191 .405 609 2083 2505 .333 .507B .297A .486A .436 +.042 7 .394 47 2510 .332 .489B .287A .287A .423 +.040 6 .383 1 2 2515 ---- .476B .279A .279A .411 +.039 5 .372 2 7 2520 ---- .462B .271A .271A .399 +.038 .361 12 2525 .425 .449B .263A .449B .387 +.037 2 .350 172 143 2530 .288 .439B .256A .439B .376 +.036 4 .340 20 2535 ---- .426B .249A .249A .365 +.034 80 .331 6 2540 ---- .414B .242A .242A .354 +.033 .321 9 2545 .263 .401B .235A .401B .344 +.032 4 .312 3 2550 .250 .391B .229A .385B .334 +.031 171 .303 20 749 2555 ---- .381B .222A .222A .324 +.029 1 .295 1 23 2560 ---- .370B .216A .216A .314 +.028 .286 4 2565 ---- .359B .210A .210A .305 +.027 1 .278 24 2570 ---- .348B .204A .204A .296 +.026 .270 1 7 2575 .208 .339B .197A .339B .288 +.025 1 .263 24 94 2580 ---- .329B .191A .191A .279 +.024 .255 8 38 2585 ---- .320B .186A .186A .271 +.023 .248 18 2590 .228 .311B .181A .311B .263 +.022 1 .241 9 2595 .278 .302B .176A .302B .256 +.022 2 .234 1 7 2600 .216 .293B .171A .293B .249 +.021 252 .228 246 850 2605 ---- .285B .167A .167A .241 +.019 .222 2 7 2610 ---- .277B .162A .162A .235 +.020 .215 19 2615 .237 .269B .157A .269B .228 +.018 5 .210 5 7 2620 ---- .262B .153A .153A .221 +.017 .204 1 7 2625 ---- .254B .149A .149A .215 +.017 1 .198 6 55 2630 ---- .247B .144A .144A .209 +.016 .193 4 4 2635 ---- .240B .141A .141A .203 +.015 .188 10 8 2650 ---- .221B .130A .130A .187 +.014 2 .173 157 353 2675 .192 .192 .113A .188A .163 +.012 12 .151 163 127 2700 .100 .167B .099A .167B .142 +.010 13 .132 99 808 2725 .144 .146B .087A .141 .124 +.008 2 .116 14 98 2750 .100 .130 .077A .125A .109 +.007 45 .102 72 802 2775 .111 .111 .068A .111 .096 +.006 2 .090 8 74 2800 .070 .097B .060 .097B .084 +.005 75 .079 110 1142 2825 ---- .087B .054A .054A .074 +.005 5 .069 1 131 2850 ---- .076B .048A .048A .066 +.005 .061 10 381 2875 .058 .067B .043A .055A .058 +.004 1 .054 2 34 2900 .037 .059B .037 .059B .052 +.004 6 .048 3 99 2925 ---- .053B .035A .035A .046 +.003 .043 4 113 2950 .051 .051 .031A .049A .041 +.003 3 .038 5 245 2975 ---- .042B .029A .029A .037 +.003 .034 13 3000 .040 .040 .026A .040 .033 +.003 3 .030 6 1881 3025 ---- .033B .024A .024A .029 +.002 .027 7 3050 .028 .030B .022A .030B .027 +.003 20 .024 93 3075 ---- .026B .020A .020A .024 +.002 .022 3100 ---- .023B .019A .019A .022 +.002 .020 61 3125 ---- .020B ---- .020B .020 +.002 .018 12 3150 ---- .018B ---- .018B .018 +.002 .016 14 3175 ---- .016B ---- .016B .017 +.002 1 .015 4 3200 ---- ---- ---- ---- .015 +.001 .014 2 41 3225 ---- ---- ---- ---- .014 +.001 .013 1 3250 ---- ---- ---- ---- .013 +.001 .012 227 3275 ---- ---- ---- ---- .012 +.001 .011 2 3300 .009 .010B .009 .010B .012 +.001 15 .011 46 3325 ---- ---- ---- ---- .011 +.001 .010 2 3350 ---- ---- ---- ---- .010 +.001 .009 1 1001 3375 ---- ---- ---- ---- .010 +.001 .009 3 3400 ---- ---- ---- ---- .009 UNCH .009 229 3425 ---- ---- ---- ---- .009 +.001 .008 1 3450 ---- ---- ---- ---- .008 UNCH .008 270 3475 ---- ---- ---- ---- .008 +.001 .007 12 3500 ---- ---- ---- ---- .007 UNCH .007 55 3525 ---- ---- ---- ---- .007 UNCH .007 100 3550 ---- ---- ---- ---- .007 +.001 .006 8 3575 ---- ---- ---- ---- .006 UNCH .006 4 3600 ---- ---- ---- ---- .006 UNCH .006 141 3625 ---- ---- ---- ---- .006 UNCH .006 8 3650 ---- ---- ---- ---- .005 UNCH .005 10 3675 ---- ---- ---- ---- .005 UNCH .005 10 3700 ---- ---- ---- ---- .005 UNCH .005 31 3725 ---- ---- ---- ---- .005 UNCH .005 3 4000 ---- ---- ---- ---- .003 UNCH .003 508 4500 ---- ---- ---- ---- .001 -.001 .002 74 5000 ---- ---- ---- ---- .001 UNCH .001 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 16.120 +.223 15.897 800 ---- ---- ---- ---- 15.870 +.223 15.647 825 ---- ---- ---- ---- 15.620 +.223 15.397 850 ---- ---- ---- ---- 15.370 +.223 15.147 875 ---- ---- ---- ---- 15.120 +.223 14.897 900 ---- ---- ---- ---- 14.870 +.223 14.647 925 ---- ---- ---- ---- 14.620 +.223 14.397 950 ---- ---- ---- ---- 14.370 +.223 14.147 975 ---- ---- ---- ---- 14.120 +.223 13.897 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.061 +.225 13.836 1025 ---- ---- ---- ---- 13.811 +.225 13.586 1050 ---- ---- ---- ---- 13.561 +.225 13.336 1075 ---- ---- ---- ---- 13.311 +.225 13.086 1100 ---- ---- ---- ---- 13.061 +.225 12.836 1125 ---- ---- ---- ---- 12.811 +.225 12.586 1150 ---- ---- ---- ---- 12.561 +.225 12.336 1175 ---- ---- ---- ---- 12.311 +.225 12.086 1200 ---- ---- ---- ---- 12.061 +.225 11.836 1225 ---- ---- ---- ---- 11.811 +.225 11.586 1250 ---- ---- ---- ---- 11.561 +.225 11.336 1275 ---- ---- ---- ---- 11.311 +.225 11.086 4 1300 ---- ---- ---- ---- 11.061 +.225 10.836 1325 ---- ---- ---- ---- 10.811 +.225 10.586 1350 ---- ---- ---- ---- 10.561 +.225 10.336 1 1375 ---- ---- ---- ---- 10.311 +.225 10.086 1400 ---- ---- ---- ---- 10.061 +.225 9.836 1425 ---- ---- ---- ---- 9.811 +.225 9.586 1450 ---- ---- ---- ---- 9.561 +.225 9.336 1475 ---- ---- ---- ---- 9.311 +.225 9.086 1500 ---- ---- ---- ---- 9.061 +.225 8.836 1525 ---- ---- ---- ---- 8.811 +.225 8.586 2 1550 ---- ---- ---- ---- 8.561 +.225 8.336 4 1575 ---- ---- ---- ---- 8.311 +.225 8.086 6 1600 ---- ---- ---- ---- 8.061 +.225 7.836 1625 ---- ---- ---- ---- 7.811 +.225 7.586 4 1650 ---- ---- ---- ---- 7.561 +.224 7.337 2 1675 ---- ---- ---- ---- 7.312 +.224 7.088 2 1700 ---- ---- ---- ---- 7.063 +.223 6.840 1725 ---- ---- ---- ---- 6.815 +.222 6.593 2 1750 ---- ---- ---- ---- 6.568 +.222 6.346 2 1775 ---- ---- ---- ---- 6.321 +.221 6.100 1 1800 ---- ---- ---- ---- 6.076 +.220 5.856 1 1825 ---- ---- ---- ---- 5.831 +.219 5.612 2 1850 ---- ---- ---- ---- 5.587 +.218 5.369 6 1875 ---- ---- ---- ---- 5.344 +.216 5.128 1900 ---- 4.919B 4.541A 4.541A 5.103 +.214 4.889 1925 ---- 4.968B 4.305A 4.305A 4.863 +.211 4.652 1950 ---- 4.815B 4.072A 4.072A 4.625 +.208 4.417 1 1975 ---- 4.578B 3.842A 3.842A 4.390 +.206 4.184 2000 ---- 4.344B 3.616A 3.616A 4.157 +.203 3.954 1 66 2025 ---- 4.112B 3.394A 3.394A 3.928 +.200 3.728 59 2050 ---- 3.884B 3.176A 3.176A 3.702 +.196 3.506 1 4 2075 ---- 3.660B 2.963A 2.963A 3.480 +.191 3.289 7 2100 ---- 3.440B 2.757A 2.757A 3.262 +.185 3.077 105 2125 ---- 3.226B 2.558A 2.558A 3.050 +.179 2.871 2 2150 ---- 3.016B 2.366A 2.366A 2.844 +.173 2.671 3 2160 ---- 2.870B 2.357A 2.357A 2.763 +.170 2.593 2165 ---- 2.829B 2.320A 2.320A 2.723 +.169 2.554 2170 ---- 2.788B 2.284A 2.284A 2.683 +.167 2.516 2175 ---- 2.811B 2.183A 2.183A 2.644 +.166 2.478 5 2180 ---- 2.708B 2.212A 2.212A 2.605 +.164 2.441 2185 ---- 2.668B 2.176A 2.176A 2.566 +.163 2.403 2190 ---- 2.629B 2.141A 2.141A 2.528 +.162 2.366 2195 ---- 2.589B 2.107A 2.107A 2.490 +.160 2.330 2200 ---- 2.615B 2.007A 2.007A 2.452 +.159 2.293 27 2205 ---- 2.512B 2.040A 2.040A 2.414 +.157 2.257 2210 ---- 2.474B 2.006A 2.006A 2.377 +.155 2.222 2215 ---- 2.435B 1.974A 1.974A 2.340 +.153 2.187 2220 ---- 2.397B 1.941A 1.941A 2.303 +.151 2.152 2225 ---- 2.426B 1.842A 1.842A 2.267 +.150 2.117 2230 ---- 2.322B 1.810A 1.810A 2.231 +.148 2.083 2235 ---- 2.284B 1.779A 1.779A 2.195 +.146 2.049 2240 ---- 2.247B 1.748A 1.748A 2.160 +.145 2.015 2245 ---- 2.211B 1.717A 1.717A 2.125 +.143 1.982 2250 ---- 2.242B 1.687A 1.687A 2.091 +.142 1.949 64 2255 ---- 2.139B 1.657A 1.657A 2.057 +.140 1.917 2260 ---- 2.104B 1.627A 1.627A 2.023 +.138 1.885 2265 ---- 2.069B 1.598A 1.598A 1.989 +.136 1.853 1 2270 ---- 2.034B 1.569A 1.569A 1.956 +.134 1.822 2275 ---- 2.071B 1.541A 1.541A 1.923 +.132 1.791 10 2280 ---- 1.967B 1.513A 1.513A 1.891 +.130 1.761 2 2285 ---- 1.932B 1.485A 1.485A 1.859 +.129 1.730 2 2290 ---- 1.899B 1.458A 1.458A 1.828 +.127 1.701 2295 ---- 1.872B 1.431A 1.431A 1.796 +.125 1.671 3 2300 ---- 1.906B 1.404A 1.404A 1.766 +.124 1.642 11 2305 ---- 1.870B 1.378A 1.378A 1.735 +.121 1.614 3 2310 ---- 1.839B 1.352A 1.352A 1.705 +.119 1.586 2 2315 ---- 1.808B 1.327A 1.327A 1.676 +.118 1.558 2320 ---- 1.777B 1.302A 1.302A 1.646 +.116 1.530 5 2325 ---- 1.751B 1.277A 1.277A 1.617 +.114 1.503 5 2330 ---- 1.719B 1.253A 1.253A 1.589 +.112 1.477 2335 ---- 1.688B 1.229A 1.229A 1.561 +.110 1.451 2340 ---- 1.658B 1.206A 1.206A 1.533 +.108 1.425 2345 1.186 1.629B 1.183A 1.183A 1.506 +.107 1 1.399 3 2350 1.163 1.606B 1.160A 1.160A 1.479 +.105 1 1.374 138 2355 ---- 1.573B 1.138A 1.138A 1.453 +.103 1.350 2 2360 ---- 1.545B 1.116A 1.116A 1.427 +.102 1.325 2365 ---- 1.521B 1.095A 1.095A 1.401 +.100 1.301 2370 ---- 1.496B 1.073A 1.073A 1.376 +.098 1.278 131 2375 1.200 1.469B 1.053A 1.469B 1.351 +.096 4 1.255 18 2380 ---- 1.443B 1.032A 1.032A 1.326 +.094 1.232 2 2385 ---- 1.418B 1.013A 1.013A 1.302 +.092 1.210 2390 ---- 1.391B .993A .993A 1.278 +.091 1.187 2395 ---- 1.366B .973A .973A 1.254 +.088 1.166 2 2400 ---- 1.343B .954A .954A 1.231 +.087 16 1.144 102 261 2405 ---- 1.317B .936A .936A 1.209 +.086 1.123 1 1 2410 ---- 1.295B .917A .917A 1.186 +.083 1.103 2415 ---- 1.270B .899A .899A 1.164 +.082 1.082 2420 1.100 1.248B .882A 1.063A 1.142 +.080 1 1.062 1 133 2425 .991 1.225B .861A 1.023A 1.121 +.079 20 1.042 58 2430 ---- 1.202B .844A .844A 1.100 +.077 1.023 1 2435 .997 1.181B .827A .985A 1.079 +.075 2 1.004 2440 ---- 1.158B .811A .811A 1.059 +.074 .985 10 2445 .959 1.138B .795A .947A 1.039 +.072 2 .967 2450 .918 1.116B .779A .891A 1.019 +.070 2 .949 177 191 2455 ---- 1.095B .763A .763A 1.000 +.069 .931 2460 ---- 1.076B .748A .748A .981 +.067 .914 2 1 2465 .750 1.055B .733A 1.055B .962 +.066 1 .896 33 2470 ---- 1.036B .718A .718A .944 +.064 .880 2475 ---- 1.016B .704A .704A .925 +.062 .863 271 2480 ---- .998B .690A .690A .908 +.061 .847 2485 ---- .979B .676A .676A .890 +.059 .831 2490 ---- .962B .663A .663A .873 +.058 .815 10 2495 .739 .944B .650A .650A .856 +.056 1 .800 2500 ---- .926B .638A .638A .840 +.056 2 .784 7 115 2505 ---- .908B .625A .625A .823 +.053 .770 1 1 2510 ---- .892B .613A .613A .807 +.052 .755 2515 ---- .874B .601A .601A .792 +.051 .741 2520 ---- .858B .589A .589A .776 +.049 .727 2525 ---- .843B .579A .579A .761 +.048 .713 70 104 2530 ---- .826B .566A .566A .747 +.048 .699 2535 ---- .810B .555A .555A .732 +.046 .686 5 2540 ---- .796B .544A .544A .718 +.045 .673 3 3 2545 ---- .780B .534A .534A .704 +.044 .660 1 2550 ---- .766B .524A .524A .690 +.042 .648 53 61 2555 ---- .752B .513A .513A .677 +.041 .636 2560 ---- .737B .504A .504A .664 +.040 .624 2565 ---- .723B .495A .495A .651 +.039 .612 2570 ---- .710B .484A .484A .638 +.038 .600 2575 ---- .697B .475A .475A .626 +.037 .589 1 3 2580 ---- .683B .466A .466A .614 +.036 .578 2585 ---- .671B .457A .457A .602 +.035 .567 5 2590 ---- .659B .449A .449A .590 +.033 .557 1 2595 ---- .646B .440A .440A .579 +.033 .546 3 2600 .500 .634B .432A .495A .568 +.032 21 .536 80 828 2605 ---- .622B .424A .424A .557 +.031 .526 2610 ---- .611B .416A .416A .546 +.030 .516 2615 ---- .600B .409A .409A .536 +.029 .507 2620 ---- .589B .400A .400A .526 +.029 .497 2625 ---- .578B .393A .393A .516 +.028 .488 2630 ---- .569B .386A .386A .506 +.027 .479 2635 ---- .559B .378A .378A .496 +.026 1 .470 4 2640 ---- .547B .370A .370A .487 +.025 .462 8 2645 ---- .538B .365A .365A .478 +.025 1 .453 2650 ---- .528B .358A .358A .469 +.024 10 .445 46 2655 ---- .518B .351A .351A .460 +.023 .437 2675 ---- .481B .328A .328A .427 +.021 .406 2 65 2700 ---- .439B .300A .300A .389 +.018 4 .371 3 585 2725 ---- .401B .273A .273A .355 +.015 .340 2 16 2750 ---- .367B .250A .250A .324 +.013 .311 9 2775 .329 .336B .231A .336B .297 +.012 1 .285 41 2800 .234 .310 .212A .304A .272 +.010 4 .262 22 422 2825 .285 .285 .196A .280 .249 +.008 8 .241 14 2850 ---- .259B .180A .180A .229 +.008 .221 10 25 2875 ---- .238B .167A .167A .210 +.006 .204 29 2900 ---- .219B .154A .154A .194 +.006 3 .188 42 2925 ---- .202B .143A .143A .178 +.005 .173 62 2950 ---- .186B .132A .132A .164 +.004 .160 10 2975 ---- .172B .123A .123A .152 +.004 .148 3 3000 .121 .159B .114A .159B .140 +.003 11 .137 26 4439 3025 ---- .147B .106A .106A .130 +.003 .127 1 37 3050 ---- .136B .098A .098A .120 +.002 .118 12 3075 ---- .126B .092A .092A .112 +.003 .109 4 3100 ---- .117B .086A .086A .104 +.002 .102 2 35 3125 ---- .108B .080A .080A .096 +.002 .094 3 3150 .080 .100B .075A .100B .090 +.002 2 .088 8 3175 ---- .093B .070A .070A .084 +.002 .082 1 3200 ---- .087B .065A .065A .078 +.001 .077 32 3225 ---- .081B .061A .061A .073 +.002 .071 10 3250 ---- .075B .057A .057A .068 +.001 .067 13 3275 ---- .070B .053A .053A .064 +.001 .063 3300 ---- .065B .050A .050A .059 UNCH 1 .059 9 3325 ---- .061B .047A .047A .056 +.001 .055 5 3350 ---- .057B .044A .044A .052 UNCH 1 .052 11 3375 ---- .053B .042A .042A .049 UNCH .049 3400 ---- .050B .039A .039A .046 UNCH .046 14 3425 ---- .047B .037A .037A .043 UNCH .043 3 3450 ---- .043B .035A .035A .041 UNCH .041 10 14 3500 ---- .038B .031A .031A .036 UNCH .036 51 4130 4000 ---- ---- ---- ---- .014 UNCH .014 666 5000 ---- ---- ---- ---- .005 UNCH .005 109 850 ---- ---- ---- ---- 15.561 +.225 15.336 875 ---- ---- ---- ---- 15.311 +.225 15.086 900 ---- ---- ---- ---- 15.061 +.225 14.836 925 ---- ---- ---- ---- 14.811 +.225 14.586 950 ---- ---- ---- ---- 14.561 +.225 14.336 975 ---- ---- ---- ---- 14.311 +.225 14.086 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.061 +.225 13.836 10000 ---- ---- ---- ---- .004 UNCH .004 170 1025 ---- ---- ---- ---- 13.811 +.225 13.586 1050 ---- ---- ---- ---- 13.561 +.225 13.336 1075 ---- ---- ---- ---- 13.311 +.225 13.086 1100 ---- ---- ---- ---- 13.061 +.225 12.836 1125 ---- ---- ---- ---- 12.811 +.225 12.586 1150 ---- ---- ---- ---- 12.561 +.225 12.336 1175 ---- ---- ---- ---- 12.311 +.225 12.086 1200 ---- ---- ---- ---- 12.061 +.225 11.836 1225 ---- ---- ---- ---- 11.811 +.225 11.586 1250 ---- ---- ---- ---- 11.561 +.225 11.336 1275 ---- ---- ---- ---- 11.311 +.225 11.086 4 1300 ---- ---- ---- ---- 11.061 +.225 10.836 1 1325 ---- ---- ---- ---- 10.811 +.225 10.586 1 1350 ---- ---- ---- ---- 10.561 +.225 10.336 1 1375 ---- ---- ---- ---- 10.311 +.225 10.086 2 1400 ---- ---- ---- ---- 10.061 +.225 9.836 1425 ---- ---- ---- ---- 9.811 +.225 9.586 1450 ---- ---- ---- ---- 9.561 +.225 9.336 1475 ---- ---- ---- ---- 9.311 +.225 9.086 1500 ---- ---- ---- ---- 9.061 +.225 8.836 2 1525 ---- ---- ---- ---- 8.811 +.225 8.586 10 1550 ---- ---- ---- ---- 8.561 +.225 8.336 4 1575 ---- ---- ---- ---- 8.311 +.224 8.087 4 1600 ---- ---- ---- ---- 8.062 +.223 7.839 6 1625 ---- ---- ---- ---- 7.814 +.223 7.591 1650 ---- ---- ---- ---- 7.566 +.222 7.344 1675 ---- ---- ---- ---- 7.319 +.221 7.098 2 1700 ---- ---- ---- ---- 7.073 +.220 6.853 2 1725 ---- ---- ---- ---- 6.827 +.219 6.608 1750 ---- ---- ---- ---- 6.583 +.218 6.365 1 1775 ---- ---- ---- ---- 6.339 +.216 6.123 1800 ---- ---- ---- ---- 6.097 +.214 5.883 6 1825 ---- 5.674B 5.296A 5.296A 5.857 +.213 5.644 29 1850 ---- 5.764B 5.060A 5.060A 5.618 +.212 5.406 2 1875 ---- 5.572B 4.827A 4.827A 5.381 +.210 5.171 1900 ---- 5.336B 4.596A 4.596A 5.145 +.206 4.939 28 1925 ---- 5.102B 4.369A 4.369A 4.913 +.204 4.709 1950 ---- 4.870B 4.144A 4.144A 4.682 +.200 4.482 1 1975 ---- 4.641B 3.924A 3.924A 4.455 +.197 4.258 2000 ---- 4.415B 3.707A 3.707A 4.232 +.194 4.038 162 2025 ---- 4.195B 3.495A 3.495A 4.012 +.190 3.822 2050 ---- 3.975B 3.289A 3.289A 3.796 +.185 3.611 4 2075 ---- 3.761B 3.088A 3.088A 3.585 +.180 3.405 2 2100 ---- 3.551B 2.893A 2.893A 3.379 +.174 3.205 20 2125 ---- 3.349B 2.706A 2.706A 3.179 +.167 3.012 1 2150 2.817 3.151B 2.526A 2.526A 2.985 +.160 2 2.825 76 2175 ---- 2.957B 2.353A 2.353A 2.797 +.152 2.645 2 2200 ---- 2.774B 2.189A 2.189A 2.617 +.145 2.472 252 2225 2.200 2.596B 2.033A 2.595B 2.445 +.138 6 2.307 2 27 2250 2.115 2.425B 1.885A 1.885A 2.279 +.128 2 2.151 102 2275 ---- 2.263B 1.746A 1.746A 2.122 +.120 2.002 3 8 2300 ---- 2.107B 1.617A 1.617A 1.973 +.111 1.862 2 152 2325 ---- 1.960B 1.495A 1.495A 1.832 +.103 1.729 3 3 2350 ---- 1.823B 1.381A 1.381A 1.700 +.095 1.605 25 2375 ---- 1.692B 1.276A 1.276A 1.575 +.086 8 1.489 12 2400 ---- 1.570B 1.177A 1.177A 1.458 +.078 1 1.380 15 269 2425 ---- 1.456B 1.086A 1.086A 1.349 +.070 1.279 42 2450 ---- 1.349B 1.002A 1.002A 1.248 +.063 1.185 13 210 2475 ---- 1.250B .925A .925A 1.153 +.055 1.098 200 2500 .910 1.158B .854A .854A 1.066 +.048 5 1.018 1686 2525 ---- 1.073B .788A .788A .985 +.042 .943 19 4 2550 ---- .994B .728A .728A .911 +.037 .874 1 18 2575 ---- .921B .674A .674A .842 +.031 2 .811 4 2600 ---- .854B .621A .621A .779 +.027 .752 100 202 2625 ---- .792B .576A .576A .721 +.023 .698 8 2650 ---- .735B .534A .534A .668 +.020 .648 36 128 2675 ---- .683B .496A .496A .620 +.018 .602 5 2700 .500 .636B .461A .461A .575 +.015 4 .560 37 718 2725 ---- .592B .429A .429A .534 +.013 .521 2 2750 .455 .551B .400A .551B .497 +.011 28 .486 30 253 2775 ---- .513B .373A .373A .462 +.009 1 .453 2800 ---- .479B .348A .348A .431 +.009 .422 203 427 2825 ---- .447B .326A .326A .402 +.007 .395 18 44 2850 ---- .417B .305A .305A .375 +.006 .369 17 2875 ---- .390B .285A .285A .350 +.005 .345 2900 ---- .365B .268A .268A .328 +.005 1 .323 35 17 2925 ---- .342B .251A .251A .307 +.004 .303 17 20 2950 ---- .320B .235A .235A .287 +.003 .284 15 2975 ---- .300B .221A .221A .269 +.002 .267 6 3000 ---- .281B .208A .208A .253 +.002 47 .251 202 654 3025 ---- .264B .196A .196A .237 +.002 .235 31 3050 ---- .248B .185A .185A .223 +.002 .221 1 3075 ---- .233B .174A .174A .210 +.002 .208 101 3100 ---- .219B .164A .164A .198 +.002 .196 19 3125 ---- .206B .155A .155A .186 +.001 .185 1 3150 ---- .194B .147A .147A .175 +.001 .174 11 3175 ---- .183B .139A .139A .165 +.001 .164 3200 ---- .172B .131A .131A .156 +.001 .155 3 3225 ---- .162B .124A .124A .147 UNCH .147 2 3250 ---- .153B .118A .118A .139 UNCH .139 5 3275 ---- .145B .112A .112A .131 UNCH .131 1 2 3300 ---- .137B .106A .106A .124 UNCH 48 .124 73 466 3325 ---- .130B .101A .101A .117 UNCH .117 5 3350 ---- .123B .096A .096A .111 UNCH .111 6 3375 ---- .116B .091A .091A .105 UNCH .105 3 3400 ---- .110B .086A .086A .100 UNCH .100 101 3425 ---- .105B .082A .082A .095 UNCH .095 2 3450 ---- .099B .078A .078A .090 UNCH .090 3500 ---- .089B .070A .070A .081 UNCH .081 16 482 4000 ---- .035B .029A .029A .032 -.001 .033 1 226 5000 ---- ---- ---- ---- .010 -.001 .011 60 6000 ---- ---- ---- ---- .006 UNCH .006 21 7000 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- 16.061 +.225 15.836 8000 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- 15.811 +.225 15.586 850 ---- ---- ---- ---- 15.561 +.225 15.336 875 ---- ---- ---- ---- 15.311 +.225 15.086 900 ---- ---- ---- ---- 15.061 +.225 14.836 9000 ---- ---- ---- ---- .004 UNCH .004 2 925 ---- ---- ---- ---- 14.811 +.225 14.586 950 ---- ---- ---- ---- 14.561 +.225 14.336 975 ---- ---- ---- ---- 14.311 +.225 14.086 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.750 +.237 12.513 1175 ---- ---- ---- ---- 12.500 +.237 12.263 1200 ---- ---- ---- ---- 12.250 +.237 12.013 1225 ---- ---- ---- ---- 12.000 +.237 11.763 1250 ---- ---- ---- ---- 11.750 +.237 11.513 1275 ---- ---- ---- ---- 11.500 +.237 11.263 1300 ---- ---- ---- ---- 11.250 +.237 11.013 1325 ---- ---- ---- ---- 11.000 +.237 10.763 1350 ---- ---- ---- ---- 10.750 +.237 10.513 1375 ---- ---- ---- ---- 10.500 +.237 10.263 1400 ---- ---- ---- ---- 10.250 +.237 10.013 1425 ---- ---- ---- ---- 10.000 +.237 9.763 1450 ---- ---- ---- ---- 9.750 +.237 9.513 1475 ---- ---- ---- ---- 9.500 +.237 9.263 1500 ---- ---- ---- ---- 9.250 +.237 9.013 1525 ---- ---- ---- ---- 9.000 +.236 8.764 1550 ---- ---- ---- ---- 8.751 +.236 8.515 1575 ---- ---- ---- ---- 8.502 +.235 8.267 1600 ---- ---- ---- ---- 8.254 +.233 8.021 1625 ---- ---- ---- ---- 8.008 +.233 7.775 1650 ---- ---- ---- ---- 7.762 +.232 7.530 1675 ---- ---- ---- ---- 7.517 +.230 7.287 1700 ---- ---- ---- ---- 7.274 +.229 7.045 1725 ---- ---- ---- ---- 7.032 +.227 6.805 1750 ---- ---- 6.219A 6.219A 6.791 +.226 6.565 1775 ---- 6.350B 5.983A 5.983A 6.552 +.224 6.328 2 1800 ---- 6.493B 5.748A 5.748A 6.315 +.223 6.092 1825 ---- 6.268B 5.516A 5.516A 6.079 +.221 5.858 1850 ---- 6.033B 5.285A 5.285A 5.844 +.218 5.626 1875 ---- 5.800B 5.058A 5.058A 5.612 +.215 5.397 1900 ---- 5.569B 4.833A 4.833A 5.383 +.213 5.170 1925 ---- 5.341B 4.612A 4.612A 5.156 +.210 4.946 1950 ---- 5.115B 4.394A 4.394A 4.932 +.206 4.726 1975 ---- 4.893B 4.180A 4.180A 4.711 +.202 4.509 2000 ---- 4.674B 3.971A 3.971A 4.494 +.198 4.296 2025 ---- 4.459B 3.767A 3.767A 4.280 +.193 4.087 2050 ---- 4.249B 3.568A 3.568A 4.072 +.188 3.884 4 2075 ---- 4.040B 3.375A 3.375A 3.867 +.182 3.685 2 2100 ---- 3.838B 3.187A 3.187A 3.668 +.176 3.492 7 2125 ---- 3.643B 3.006A 3.006A 3.475 +.170 3.305 2150 3.096 3.451B 2.832A 2.832A 3.287 +.163 1 3.124 2175 ---- 3.266B 2.664A 2.664A 3.105 +.155 2.950 2200 2.745 3.088B 2.504A 2.504A 2.930 +.147 1 2.783 2225 ---- 2.914B 2.351A 2.351A 2.761 +.139 2.622 2250 ---- 2.748B 2.205A 2.205A 2.600 +.131 2.469 2275 ---- 2.591B 2.067A 2.067A 2.445 +.123 2.322 16 2300 ---- 2.437B 1.936A 1.936A 2.298 +.115 2.183 5 2325 ---- 2.293B 1.813A 1.813A 2.157 +.106 2.051 2 2350 ---- 2.155B 1.697A 1.697A 2.024 +.097 1.927 2375 ---- 2.025B 1.588A 1.588A 1.898 +.089 1.809 2400 1.652 1.900B 1.485A 1.485A 1.779 +.081 2 1.698 1 2 2425 ---- 1.783B 1.389A 1.389A 1.667 +.074 1 1.593 1 2450 ---- 1.673B 1.299A 1.299A 1.561 +.066 1.495 7 2475 ---- 1.569B 1.211A 1.211A 1.462 +.059 1.403 50 43 2500 1.310 1.472B 1.132A 1.296A 1.369 +.052 1 1.317 613 2525 ---- 1.381B 1.060A 1.060A 1.282 +.046 1.236 2550 1.100 1.296B .992A .992A 1.200 +.040 1 1.160 30 2575 ---- 1.216B .929A .929A 1.125 +.035 1.090 5 2600 .960 1.142B .871A .954A 1.054 +.030 300 1.024 190 2625 ---- 1.072B .818A .818A .988 +.025 .963 1 2650 ---- 1.008B .768A .768A .927 +.021 .906 191 2675 ---- .948B .722A .722A .870 +.017 .853 2700 ---- .892B .679A .679A .817 +.014 .803 13 4 2725 ---- .840B .640A .640A .768 +.011 .757 2750 ---- .793B .603A .603A .723 +.009 .714 184 2775 ---- .748B .569A .569A .681 +.007 .674 22 2800 ---- .706B .537A .537A .642 +.005 .637 111 2825 ---- .666B .507A .507A .605 +.003 .602 3 2850 ---- .629B .480A .480A .572 +.003 .569 2875 ---- .595B .454A .454A .540 +.001 .539 5 2900 ---- .563B .430A .430A .511 UNCH .511 527 2925 ---- .533B .408A .408A .484 UNCH .484 5 2950 ---- .505B .387A .387A .458 -.001 .459 2 2975 ---- .479B .367A .367A .434 -.001 .435 2 3000 .398 .454B .349A .349A .412 -.001 2 .413 2 25 3025 ---- .431B .331A .331A .391 -.001 .392 2 4 3050 ---- .409B .315A .315A .371 -.002 .373 3075 ---- .389B .300A .300A .353 -.002 .355 8 3100 ---- .370B .286A .286A .335 -.002 .337 20 3125 ---- .351B .272A .272A .319 -.002 .321 3150 .320 .334B .259A .334B .304 -.002 2 .306 3175 ---- .318B .247A .247A .289 -.003 .292 2 3200 .301 .303B .236A .303B .276 -.002 2 .278 2 3225 ---- .289B .225A .225A .263 -.002 .265 3250 ---- .275B .215A .215A .250 -.003 .253 3275 ---- .263B .206A .206A .239 -.003 .242 2 3300 ---- .251B .197A .197A .228 -.003 .231 1 3325 ---- .239B .188A .188A .218 -.002 .220 1 3350 ---- .228B .180A .180A .208 -.003 .211 29 3375 ---- .218B .173A .173A .199 -.003 .202 1 3400 ---- .209B .165A .165A .190 -.003 2 .193 4 3425 ---- .200B .159A .159A .182 -.003 .185 3450 ---- .191B .152A .152A .174 -.003 .177 3 3475 ---- .183B .146A .146A .167 -.003 .170 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.250 +.237 14.013 10000 ---- ---- ---- ---- .007 -.001 .008 21 1025 ---- ---- ---- ---- 14.000 +.237 13.763 1050 ---- ---- ---- ---- 13.750 +.237 13.513 1075 ---- ---- ---- ---- 13.500 +.237 13.263 1100 ---- ---- ---- ---- 13.250 +.237 13.013 1125 ---- ---- ---- ---- 13.000 +.237 12.763 1150 ---- ---- ---- ---- 12.750 +.237 12.513 1175 ---- ---- ---- ---- 12.500 +.237 12.263 1200 ---- ---- ---- ---- 12.250 +.237 12.013 1225 ---- ---- ---- ---- 12.000 +.237 11.763 1250 ---- ---- ---- ---- 11.750 +.237 11.513 1275 ---- ---- ---- ---- 11.500 +.237 11.263 1300 ---- ---- ---- ---- 11.250 +.237 11.013 1325 ---- ---- ---- ---- 11.000 +.237 10.763 1350 ---- ---- ---- ---- 10.750 +.237 10.513 1375 ---- ---- ---- ---- 10.500 +.237 10.263 1400 ---- ---- ---- ---- 10.250 +.237 10.013 1425 ---- ---- ---- ---- 10.000 +.237 9.763 1450 ---- ---- ---- ---- 9.750 +.237 9.513 1475 ---- ---- ---- ---- 9.500 +.237 9.263 1500 ---- ---- ---- ---- 9.250 +.235 9.015 1525 ---- ---- ---- ---- 9.001 +.234 8.767 1550 ---- ---- ---- ---- 8.754 +.233 8.521 1 1575 ---- ---- ---- ---- 8.507 +.232 8.275 1600 ---- ---- ---- ---- 8.262 +.231 8.031 1625 ---- ---- ---- ---- 8.018 +.229 7.789 1650 ---- ---- ---- ---- 7.776 +.229 7.547 1 1675 ---- ---- ---- ---- 7.535 +.227 7.308 1 1700 ---- ---- 6.727A 6.727A 7.295 +.225 7.070 1725 ---- 6.973B 6.492A 6.492A 7.057 +.224 6.833 1750 ---- 7.009B 6.259A 6.259A 6.821 +.222 6.599 1775 ---- 6.774B 6.027A 6.027A 6.586 +.220 6.366 1800 ---- 6.539B 5.798A 5.798A 6.354 +.218 6.136 1825 ---- 6.308B 5.571A 5.571A 6.123 +.216 5.907 1 1850 ---- 6.078B 5.348A 5.348A 5.895 +.213 5.682 25 1875 ---- 5.852B 5.127A 5.127A 5.669 +.210 5.459 2 1900 ---- 5.628B 4.910A 4.910A 5.446 +.206 5.240 1925 ---- 5.404B 4.696A 4.696A 5.225 +.202 5.023 1950 ---- 5.187B 4.486A 4.486A 5.009 +.198 4.811 1 1975 ---- 4.971B 4.281A 4.281A 4.795 +.193 4.602 10 2000 ---- 4.760B 4.081A 4.081A 4.586 +.189 4.397 10 2025 ---- 4.553B 3.886A 3.886A 4.381 +.184 4.197 2050 ---- 4.352B 3.696A 3.696A 4.180 +.177 4.003 2075 ---- 4.152B 3.512A 3.512A 3.985 +.172 3.813 5 2100 ---- 3.960B 3.333A 3.333A 3.795 +.166 3.629 114 2125 ---- 3.773B 3.161A 3.161A 3.611 +.160 3.451 35 2150 ---- 3.592B 2.995A 2.995A 3.432 +.153 3.279 2175 ---- 3.416B 2.836A 2.836A 3.259 +.146 3.113 2200 ---- 3.245B 2.683A 2.683A 3.093 +.140 2.953 205 2225 ---- 3.080B 2.537A 2.537A 2.932 +.132 2.800 2250 ---- 2.922B 2.397A 2.397A 2.778 +.125 2.653 2275 ---- 2.772B 2.264A 2.264A 2.630 +.117 2.513 5 2300 ---- 2.626B 2.138A 2.138A 2.489 +.110 2.379 43 2325 ---- 2.487B 2.018A 2.018A 2.354 +.102 2.252 7 2350 ---- 2.354B 1.905A 1.905A 2.226 +.095 2.131 10 2375 ---- 2.228B 1.798A 1.798A 2.104 +.087 2.017 2400 ---- 2.109B 1.697A 1.697A 1.988 +.080 1.908 202 2425 ---- 1.995B 1.601A 1.601A 1.878 +.072 1.806 2450 ---- 1.887B 1.511A 1.511A 1.774 +.065 1.709 19 2475 ---- 1.785B 1.427A 1.427A 1.676 +.059 1.617 93 2500 1.578 1.688B 1.341A 1.688B 1.583 +.052 1 1.531 30 605 2525 ---- 1.598B 1.266A 1.266A 1.496 +.047 1.449 42 2550 ---- 1.512B 1.196A 1.196A 1.414 +.041 1.373 1 2575 ---- 1.431B 1.131A 1.131A 1.337 +.036 1.301 4 2600 ---- 1.356B 1.070A 1.070A 1.264 +.031 1.233 10 203 2625 ---- 1.285B 1.012A 1.012A 1.196 +.027 1.169 2650 ---- 1.218B .959A .959A 1.132 +.023 1.109 2 117 2675 ---- 1.155B .909A .909A 1.072 +.019 1.053 362 2700 .983 1.095B .862A 1.095B 1.016 +.015 2 1.001 4 344 2725 ---- 1.041B .818A .818A .963 +.012 .951 19 2750 ---- .988B .777A .777A .914 +.010 .904 12 2775 ---- .939B .739A .739A .868 +.007 .861 4 2800 ---- .895B .703A .703A .825 +.006 .819 202 483 2825 ---- .852B .670A .670A .784 +.003 .781 2850 ---- .811B .638A .638A .746 +.002 .744 9 2875 ---- .773B .609A .609A .711 +.001 .710 2900 ---- .737B .581A .581A .677 -.001 .678 15 144 2925 ---- .703B .555A .555A .646 -.001 .647 1 2950 ---- .671B .530A .530A .616 -.002 .618 36 2975 ---- .640B .507A .507A .588 -.003 .591 1 3000 ---- .612B .485A .485A .562 -.003 50 .565 2249 3025 ---- .585B .464A .464A .537 -.004 .541 3050 ---- .560B .445A .445A .514 -.004 .518 18 3075 ---- .535B .426A .426A .492 -.004 .496 2 3100 ---- .513B .409A .409A .471 -.005 .476 16 3125 ---- .491B .392A .392A .451 -.005 .456 460 3150 ---- .471B .376A .376A .433 -.004 .437 110 3175 ---- .451B .361A .361A .415 -.005 .420 3200 ---- .433B .347A .347A .398 -.005 .403 1 3225 ---- .416B .334A .334A .382 -.005 .387 3250 ---- .399B .321A .321A .367 -.005 .372 1 3275 ---- .383B .309A .309A .353 -.004 .357 3300 ---- .368B .297A .297A .339 -.004 .343 133 3325 ---- .354B .286A .286A .326 -.004 .330 3350 ---- .340B .275A .275A .313 -.005 .318 2 2 3375 ---- .327B .265A .265A .302 -.004 .306 3400 ---- .315B .256A .256A .290 -.005 .295 2 3 3425 ---- .303B .246A .246A .279 -.005 .284 3450 ---- .292B .238A .238A .269 -.004 .273 3475 ---- .281B .229A .229A .259 -.005 .264 3500 ---- .270B .221A .221A .250 -.004 50 .254 250 1015 3525 ---- .261B .214A .214A .241 -.004 .245 3550 ---- .251B .207A .207A .232 -.005 .237 3575 .230 .242B .200A .242B .224 -.004 4 .228 3600 ---- .234B .193A .193A .216 -.004 .220 1 3625 ---- .225B .187A .187A .209 -.004 .213 3650 ---- .218B .180A .180A .202 -.004 .206 3 3675 ---- .210B .175A .175A .195 -.004 .199 3700 ---- .203B .169A .169A .188 -.004 .192 3725 ---- .196B .164A .164A .182 -.004 .186 3750 ---- .190B .159A .159A .176 -.003 .179 3775 ---- .183B .154A .154A .170 -.004 .174 1 3800 ---- .177B .149A .149A .165 -.003 .168 2 1 3825 ---- .172B .144A .144A .159 -.004 .163 3850 ---- .166B .140A .140A .154 -.003 .157 3875 ---- .161B .136A .136A .149 -.003 .152 3900 ---- .156B .132A .132A .145 -.003 .148 190 3925 ---- .151B .128A .128A .140 -.003 .143 3950 ---- .146B .124A .124A .136 -.003 .139 3975 ---- .142B .121A .121A .132 -.002 .134 4000 .115 .137B .115 .137B .128 -.002 1 .130 250 1107 4025 ---- .133B .114A .114A .124 -.002 .126 10 4050 ---- .129B .111A .111A .120 -.003 .123 4075 ---- .125B .108A .108A .117 -.002 .119 1 4500 ---- .076B .071A .071A .073 -.001 .074 33 5000 .048 .050 .047A .047A .046 UNCH 2 .046 228 6000 ---- ---- ---- ---- .023 -.001 .024 61 7000 ---- ---- ---- ---- .014 -.001 .015 15 725 ---- ---- ---- ---- 17.000 +.237 16.763 750 ---- ---- ---- ---- 16.750 +.237 16.513 775 ---- ---- ---- ---- 16.500 +.237 16.263 800 ---- ---- ---- ---- 16.250 +.237 16.013 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 16.000 +.237 15.763 850 ---- ---- ---- ---- 15.750 +.237 15.513 875 ---- ---- ---- ---- 15.500 +.237 15.263 900 ---- ---- ---- ---- 15.250 +.237 15.013 9000 ---- ---- ---- ---- .008 -.001 .009 10 925 ---- ---- ---- ---- 15.000 +.237 14.763 950 ---- ---- ---- ---- 14.750 +.237 14.513 975 ---- ---- ---- ---- 14.500 +.237 14.263 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.448 +.228 14.220 10000 ---- ---- ---- ---- .016 UNCH .016 1025 ---- ---- ---- ---- 14.198 +.228 13.970 1050 ---- ---- ---- ---- 13.948 +.228 13.720 1075 ---- ---- ---- ---- 13.698 +.228 13.470 1100 ---- ---- ---- ---- 13.448 +.228 13.220 1125 ---- ---- ---- ---- 13.198 +.228 12.970 1150 ---- ---- ---- ---- 12.948 +.228 12.720 1175 ---- ---- ---- ---- 12.698 +.228 12.470 1200 ---- ---- ---- ---- 12.448 +.228 12.220 1225 ---- ---- ---- ---- 12.198 +.228 11.970 1250 ---- ---- ---- ---- 11.948 +.228 11.720 1275 ---- ---- ---- ---- 11.698 +.228 11.470 1300 ---- ---- ---- ---- 11.448 +.228 11.220 1325 ---- ---- ---- ---- 11.198 +.228 10.970 1350 ---- ---- ---- ---- 10.948 +.228 10.720 1375 ---- ---- ---- ---- 10.698 +.228 10.470 1400 ---- ---- ---- ---- 10.448 +.228 10.220 1425 ---- ---- ---- ---- 10.198 +.227 9.971 1450 ---- ---- ---- ---- 9.949 +.226 9.723 1475 ---- ---- ---- ---- 9.701 +.225 9.476 1500 ---- ---- ---- ---- 9.455 +.224 9.231 1525 ---- ---- ---- ---- 9.210 +.223 8.987 1550 ---- ---- ---- ---- 8.967 +.222 8.745 1575 ---- ---- ---- ---- 8.725 +.220 8.505 1600 ---- ---- ---- ---- 8.485 +.219 8.266 1625 ---- ---- 7.688A 7.688A 8.246 +.217 8.029 1650 ---- 7.937B 7.454A 7.454A 8.009 +.215 7.794 1 1675 ---- 7.962B 7.222A 7.222A 7.774 +.214 7.560 1700 ---- 7.731B 6.992A 6.992A 7.541 +.212 7.329 1 1725 ---- 7.497B 6.764A 6.764A 7.310 +.210 7.100 2 1750 ---- 7.266B 6.539A 6.539A 7.081 +.208 6.873 1 1775 ---- 7.039B 6.317A 6.317A 6.854 +.205 6.649 1800 ---- 6.814B 6.097A 6.097A 6.630 +.203 6.427 1825 ---- 6.590B 5.880A 5.880A 6.409 +.201 6.208 1850 ---- 6.372B 5.667A 5.667A 6.190 +.198 5.992 1875 ---- 6.152B 5.457A 5.457A 5.974 +.194 5.780 1900 ---- 5.940B 5.250A 5.250A 5.762 +.191 5.571 1925 ---- 5.727B 5.048A 5.048A 5.553 +.187 5.366 1950 ---- 5.520B 4.850A 4.850A 5.348 +.184 5.164 1975 ---- 5.316B 4.656A 4.656A 5.146 +.179 4.967 1 2000 ---- 5.117B 4.467A 4.467A 4.948 +.174 4.774 1 2025 ---- 4.922B 4.283A 4.283A 4.755 +.170 4.585 2050 ---- 4.731B 4.103A 4.103A 4.566 +.165 4.401 2075 ---- 4.544B 3.929A 3.929A 4.382 +.160 4.222 2100 ---- 4.363B 3.760A 3.760A 4.202 +.154 4.048 2125 ---- 4.185B 3.596A 3.596A 4.028 +.150 3.878 2150 ---- 4.014B 3.438A 3.438A 3.858 +.143 3.715 2175 ---- 3.847B 3.286A 3.286A 3.694 +.138 3.556 2200 ---- 3.686B 3.139A 3.139A 3.536 +.133 3.403 2225 ---- 3.528B 2.998A 2.998A 3.383 +.128 3.255 2250 ---- 3.378B 2.863A 2.863A 3.235 +.122 3.113 2275 ---- 3.231B 2.734A 2.734A 3.093 +.116 2.977 2300 ---- 3.091B 2.610A 2.610A 2.957 +.111 2.846 9 2325 ---- 2.958B 2.491A 2.491A 2.826 +.106 2.720 2350 ---- 2.829B 2.377A 2.377A 2.700 +.100 2.600 2375 ---- 2.705B 2.269A 2.269A 2.580 +.094 2.486 2400 ---- 2.585B 2.166A 2.166A 2.466 +.089 2.377 125 2425 ---- 2.473B 2.068A 2.068A 2.356 +.083 2.273 4 2450 ---- 2.365B 1.975A 1.975A 2.251 +.077 2.174 60 2475 ---- 2.261B 1.886A 1.886A 2.151 +.071 2.080 62 2500 ---- 2.163B 1.801A 1.801A 2.056 +.065 1.991 21 2525 ---- 2.069B 1.721A 1.721A 1.965 +.060 1.905 5 6 2550 ---- 1.980B 1.645A 1.645A 1.879 +.056 1.823 2575 ---- 1.895B 1.573A 1.573A 1.796 +.050 1.746 2600 ---- 1.814B 1.504A 1.504A 1.718 +.046 1.672 2625 ---- 1.738B 1.439A 1.439A 1.643 +.041 1.602 2650 ---- 1.665B 1.378A 1.378A 1.573 +.038 1.535 2675 ---- 1.596B 1.319A 1.319A 1.505 +.034 1.471 2700 ---- 1.530B 1.264A 1.264A 1.442 +.031 1.411 325 2725 ---- 1.468B 1.212A 1.212A 1.381 +.027 1.354 2750 ---- 1.408B 1.162A 1.162A 1.324 +.025 1.299 2775 ---- 1.352B 1.115A 1.115A 1.269 +.022 1.247 2800 ---- 1.298B 1.070A 1.070A 1.218 +.020 1.198 61 2825 ---- 1.248B 1.024A 1.024A 1.169 +.018 1.151 2850 ---- 1.199B .984A .984A 1.122 +.015 1.107 16 2875 ---- 1.153B .946A .946A 1.078 +.013 1.065 2900 ---- 1.110B .911A .911A 1.036 +.011 1.025 1 2925 ---- 1.072B .876A .876A .997 +.010 .987 1 1 2950 ---- 1.032B .844A .844A .959 +.008 .951 2975 ---- .995B .814A .814A .924 +.007 .917 12 3000 .815 .959B .784 .959B .890 +.006 27 .884 128 3025 ---- .924B .757A .757A .857 +.004 .853 3050 ---- .892B .730A .730A .827 +.004 .823 3075 ---- .861B .705A .705A .798 +.003 .795 3100 ---- .831B .681A .681A .770 +.002 .768 3125 ---- .802B .659A .659A .743 +.001 .742 3150 ---- .775B .637A .637A .718 +.001 .717 8 3175 ---- .749B .616A .616A .694 UNCH .694 3200 ---- .725B .597A .597A .671 UNCH 25 .671 25 3225 ---- .701B .578A .578A .649 -.001 .650 3250 ---- .678B .560A .560A .628 -.001 .629 12 3275 ---- .657B .542A .542A .608 -.001 .609 3300 ---- .636B .526A .526A .589 -.001 .590 3325 ---- .616B .510A .510A .570 -.002 .572 3350 ---- .597B .495A .495A .552 -.003 .555 3375 ---- .579B .480A .480A .536 -.002 .538 3400 ---- .561B .466A .466A .519 -.003 .522 3425 ---- .545B .453A .453A .504 -.002 .506 3450 ---- .528B .440A .440A .489 -.003 .492 9 3475 ---- .513B .428A .428A .475 -.002 .477 1 3500 ---- .498B .416A .416A .461 -.003 .464 126 4000 ---- .291B .249A .249A .273 -.002 .275 116 4500 ---- .185B .163A .163A .175 -.001 .176 5000 .123 .124B .113A .117A .119 -.001 2 .120 25 6000 .071 .071 .065A .065A .063 UNCH 1 .063 7000 ---- ---- ---- ---- .039 UNCH .039 50 8000 ---- ---- ---- ---- .027 UNCH .027 825 ---- ---- ---- ---- 16.198 +.228 15.970 850 ---- ---- ---- ---- 15.948 +.228 15.720 875 ---- ---- ---- ---- 15.698 +.228 15.470 900 ---- ---- ---- ---- 15.448 +.228 15.220 9000 ---- ---- ---- ---- .020 UNCH .020 925 ---- ---- ---- ---- 15.198 +.228 14.970 950 ---- ---- ---- ---- 14.948 +.228 14.720 975 ---- ---- ---- ---- 14.698 +.228 14.470 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.733 +.228 14.505 10000 ---- ---- ---- ---- .050 UNCH .050 13 1025 ---- ---- ---- ---- 14.483 +.228 14.255 1050 ---- ---- ---- ---- 14.233 +.228 14.005 1075 ---- ---- ---- ---- 13.983 +.228 13.755 1100 ---- ---- ---- ---- 13.733 +.228 13.505 1125 ---- ---- ---- ---- 13.483 +.228 13.255 1150 ---- ---- ---- ---- 13.233 +.228 13.005 1175 ---- ---- ---- ---- 12.983 +.228 12.755 1200 ---- ---- ---- ---- 12.733 +.228 12.505 1225 ---- ---- ---- ---- 12.483 +.228 12.255 1250 ---- ---- ---- ---- 12.233 +.228 12.005 1275 ---- ---- ---- ---- 11.983 +.228 11.755 1300 ---- ---- ---- ---- 11.733 +.228 11.505 1325 ---- ---- ---- ---- 11.483 +.228 11.255 1350 ---- ---- ---- ---- 11.234 +.227 11.007 1375 ---- ---- ---- ---- 10.986 +.226 10.760 1400 ---- ---- ---- ---- 10.740 +.225 10.515 1425 ---- ---- ---- ---- 10.495 +.223 10.272 1450 ---- ---- ---- ---- 10.252 +.222 10.030 1475 ---- ---- ---- ---- 10.011 +.221 9.790 1500 ---- ---- ---- ---- 9.771 +.220 9.551 1525 ---- ---- ---- ---- 9.533 +.219 9.314 1550 ---- ---- 8.740A 8.740A 9.296 +.217 9.079 1575 ---- 9.150B 8.508A 8.508A 9.062 +.216 8.846 1600 ---- 8.994B 8.278A 8.278A 8.829 +.214 8.615 1625 ---- 8.761B 8.050A 8.050A 8.598 +.212 8.386 1650 ---- 8.531B 7.825A 7.825A 8.369 +.210 8.159 1675 ---- 8.302B 7.603A 7.603A 8.143 +.209 7.934 1700 ---- 8.079B 7.382A 7.382A 7.918 +.206 7.712 1725 ---- 7.856B 7.165A 7.165A 7.696 +.204 7.492 1750 ---- 7.635B 6.951A 6.951A 7.477 +.202 7.275 1775 ---- 7.418B 6.739A 6.739A 7.260 +.200 7.060 1800 ---- 7.203B 6.530A 6.530A 7.046 +.197 6.849 1825 ---- 6.991B 6.326A 6.326A 6.835 +.195 6.640 1850 ---- 6.782B 6.125A 6.125A 6.628 +.193 6.435 1875 ---- 6.577B 5.927A 5.927A 6.423 +.190 6.233 2 1900 ---- 6.375B 5.734A 5.734A 6.222 +.187 6.035 1 1925 ---- 6.174B 5.544A 5.544A 6.025 +.185 5.840 2 1950 ---- 5.981B 5.358A 5.358A 5.831 +.181 5.650 4 1975 ---- 5.789B 5.177A 5.177A 5.642 +.178 5.464 2000 ---- 5.603B 5.000A 5.000A 5.457 +.175 5.282 2025 ---- 5.419B 4.827A 4.827A 5.276 +.172 5.104 2050 ---- 5.240B 4.659A 4.659A 5.099 +.168 4.931 2075 ---- 5.067B 4.495A 4.495A 4.927 +.165 4.762 2100 ---- 4.896B 4.337A 4.337A 4.759 +.161 4.598 2125 ---- 4.729B 4.182A 4.182A 4.596 +.157 4.439 2150 ---- 4.569B 4.033A 4.033A 4.437 +.152 4.285 2175 ---- 4.412B 3.889A 3.889A 4.283 +.148 4.135 2200 ---- 4.260B 3.749A 3.749A 4.133 +.142 3.991 1 2225 ---- 4.112B 3.614A 3.614A 3.988 +.137 3.851 2250 ---- 3.969B 3.484A 3.484A 3.848 +.133 3.715 2275 ---- 3.830B 3.358A 3.358A 3.712 +.127 3.585 1 2300 ---- 3.696B 3.237A 3.237A 3.580 +.121 3.459 2325 ---- 3.567B 3.121A 3.121A 3.454 +.116 3.338 2350 ---- 3.442B 3.009A 3.009A 3.331 +.110 3.221 2375 ---- 3.321B 2.901A 2.901A 3.213 +.105 3.108 2400 ---- 3.205B 2.797A 2.797A 3.099 +.099 3.000 1 2425 ---- 3.093B 2.698A 2.698A 2.990 +.094 2.896 7 2450 ---- 2.986B 2.603A 2.603A 2.885 +.089 2.796 2475 ---- 2.882B 2.512A 2.512A 2.784 +.083 2.701 50 2500 ---- 2.783B 2.424A 2.424A 2.686 +.078 2.608 37 2525 ---- 2.687B 2.340A 2.340A 2.593 +.073 2.520 8 2550 ---- 2.596B 2.259A 2.259A 2.503 +.068 2.435 126 2575 ---- 2.508B 2.182A 2.182A 2.417 +.063 2.354 2600 ---- 2.423B 2.109A 2.109A 2.335 +.060 2.275 105 2625 ---- 2.342B 2.038A 2.038A 2.256 +.056 2.200 2650 ---- 2.265B 1.970A 1.970A 2.180 +.052 2.128 150 2675 ---- 2.191B 1.905A 1.905A 2.108 +.049 2.059 2700 ---- 2.120B 1.843A 1.843A 2.038 +.045 1.993 1 2725 ---- 2.051B 1.784A 1.784A 1.972 +.043 1.929 2750 ---- 1.986B 1.727A 1.727A 1.908 +.040 1.868 1 2775 ---- 1.924B 1.672A 1.672A 1.847 +.037 1.810 2800 ---- 1.864B 1.620A 1.620A 1.788 +.034 1.754 205 2825 ---- 1.806B 1.570A 1.570A 1.732 +.032 1.700 2850 ---- 1.751B 1.522A 1.522A 1.678 +.029 1.649 2875 ---- 1.698B 1.476A 1.476A 1.627 +.028 1.599 2900 ---- 1.648B 1.432A 1.432A 1.577 +.025 1.552 2 2925 ---- 1.599B 1.390A 1.390A 1.530 +.024 1.506 2950 ---- 1.552B 1.349A 1.349A 1.484 +.022 1.462 2975 ---- 1.508B 1.310A 1.310A 1.441 +.021 1.420 3000 ---- 1.464B 1.267A 1.267A 1.399 +.019 1.380 1636 3025 ---- 1.423B 1.231A 1.231A 1.359 +.018 1.341 3050 ---- 1.383B 1.196A 1.196A 1.320 +.017 1.303 3075 ---- 1.345B 1.163A 1.163A 1.283 +.016 1.267 3100 ---- 1.308B 1.132A 1.132A 1.247 +.015 1.232 13 14 3125 ---- 1.279B 1.101A 1.101A 1.213 +.014 1.199 3150 ---- 1.244B 1.072A 1.072A 1.180 +.013 1.167 1 1 3175 ---- 1.211B 1.043A 1.043A 1.148 +.012 1.136 3200 ---- 1.180B 1.016A 1.016A 1.117 +.011 1.106 3225 ---- 1.149B .990A .990A 1.088 +.011 1.077 3250 ---- 1.120B .964A .964A 1.059 +.010 1.049 3275 ---- 1.091B .940A .940A 1.032 +.010 1.022 3300 .960 1.064B .917A .917A 1.005 +.008 5 .997 26 3325 ---- 1.037B .894A .894A .980 +.008 .972 3350 ---- 1.011B .872A .872A .956 +.008 .948 3375 ---- .987B .851A .851A .932 +.008 .924 3400 ---- .963B .831A .831A .909 +.007 .902 3425 ---- .940B .811A .811A .887 +.007 .880 3450 ---- .917B .793A .793A .866 +.006 .860 3475 ---- .896B .774A .774A .846 +.007 .839 3500 .780 .875B .757A .757A .826 +.006 5 .820 1137 3525 ---- .855B .740A .740A .807 +.006 .801 3550 ---- .835B .723A .723A .788 +.005 .783 3575 ---- .816B .707A .707A .770 +.005 .765 3600 ---- .798B .692A .692A .753 +.005 .748 60 3625 ---- .780B .677A .677A .736 +.005 .731 3650 ---- .763B .663A .663A .720 +.005 .715 2 3675 ---- .747B .649A .649A .704 +.004 .700 3700 ---- .731B .635A .635A .689 +.004 .685 3725 ---- .715B .622A .622A .674 +.004 .670 3750 .624 .700B .609A .609A .660 +.004 1 .656 3775 ---- .685B .597A .597A .646 +.004 .642 3800 ---- .671B .585A .585A .633 +.004 .629 3825 ---- .657B .574A .574A .620 +.004 .616 3850 ---- .644B .562A .562A .607 +.003 .604 3875 ---- .631B .551A .551A .595 +.004 .591 3900 ---- .618B .541A .541A .583 +.003 .580 3925 ---- .606B .531A .531A .571 +.003 .568 3950 ---- .594B .521A .521A .560 +.003 .557 3975 ---- .582B .511A .511A .549 +.003 .546 4000 ---- .571B .502A .502A .539 +.003 .536 464 4025 ---- .560B .492A .492A .528 +.003 .525 4050 ---- .550B .483A .483A .518 +.003 .515 4075 ---- .539B .475A .475A .509 +.003 .506 4500 ---- .399B .358A .358A .378 +.003 .375 1 5000 .251 .293B .251 .293B .279 +.002 4 .277 49 6000 .181 .181 .168A .168A .171 +.002 1 .169 10 7000 ---- ---- ---- ---- .115 +.001 .114 3 725 ---- ---- ---- ---- 17.483 +.228 17.255 750 ---- ---- ---- ---- 17.233 +.228 17.005 7500 ---- ---- ---- ---- .097 +.001 .096 775 ---- ---- ---- ---- 16.983 +.228 16.755 800 ---- ---- ---- ---- 16.733 +.228 16.505 8000 ---- ---- ---- ---- .083 +.001 .082 825 ---- ---- ---- ---- 16.483 +.228 16.255 850 ---- ---- ---- ---- 16.233 +.228 16.005 875 ---- ---- ---- ---- 15.983 +.228 15.755 900 ---- ---- ---- ---- 15.733 +.228 15.505 9000 ---- ---- ---- ---- .063 +.001 .062 925 ---- ---- ---- ---- 15.483 +.228 15.255 950 ---- ---- ---- ---- 15.233 +.228 15.005 975 ---- ---- ---- ---- 14.983 +.228 14.755 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.253 +.249 15.004 1025 ---- ---- ---- ---- 15.003 +.249 14.754 1050 ---- ---- ---- ---- 14.753 +.249 14.504 1075 ---- ---- ---- ---- 14.503 +.249 14.254 1100 ---- ---- ---- ---- 14.253 +.249 14.004 1125 ---- ---- ---- ---- 14.003 +.249 13.754 1150 ---- ---- ---- ---- 13.753 +.249 13.504 1175 ---- ---- ---- ---- 13.503 +.249 13.254 1200 ---- ---- ---- ---- 13.253 +.249 13.004 1225 ---- ---- ---- ---- 13.003 +.249 12.754 1250 ---- ---- ---- ---- 12.753 +.249 12.504 1275 ---- ---- ---- ---- 12.503 +.249 12.254 1300 ---- ---- ---- ---- 12.253 +.249 12.004 1325 ---- ---- ---- ---- 12.003 +.247 11.756 1350 ---- ---- ---- ---- 11.756 +.246 11.510 1375 ---- ---- ---- ---- 11.511 +.245 11.266 1400 ---- ---- ---- ---- 11.267 +.243 11.024 1425 ---- ---- ---- ---- 11.026 +.242 10.784 1450 ---- ---- ---- ---- 10.787 +.240 10.547 1475 ---- ---- ---- ---- 10.550 +.239 10.311 1500 ---- ---- ---- ---- 10.316 +.238 10.078 1525 ---- ---- ---- ---- 10.083 +.235 9.848 1550 ---- ---- ---- ---- 9.853 +.234 9.619 1575 ---- ---- ---- ---- 9.625 +.232 9.393 1600 ---- ---- ---- ---- 9.400 +.231 9.169 1625 ---- ---- ---- ---- 9.177 +.229 8.948 1650 ---- ---- ---- ---- 8.956 +.226 8.730 1675 ---- ---- ---- ---- 8.739 +.225 8.514 1700 ---- ---- ---- ---- 8.524 +.223 8.301 1725 ---- ---- ---- ---- 8.312 +.221 8.091 1750 ---- ---- ---- ---- 8.103 +.219 7.884 1775 ---- ---- ---- ---- 7.897 +.216 7.681 1800 ---- ---- ---- ---- 7.695 +.214 7.481 1825 ---- ---- ---- ---- 7.496 +.211 7.285 1850 ---- ---- ---- ---- 7.301 +.209 7.092 1875 ---- ---- ---- ---- 7.110 +.207 6.903 1900 ---- ---- ---- ---- 6.923 +.204 6.719 1925 ---- ---- ---- ---- 6.741 +.202 6.539 1950 ---- ---- ---- ---- 6.562 +.199 6.363 1975 ---- ---- ---- ---- 6.388 +.196 6.192 2000 ---- ---- ---- ---- 6.218 +.193 6.025 2025 ---- ---- ---- ---- 6.053 +.190 5.863 2050 ---- ---- ---- ---- 5.893 +.188 5.705 2075 ---- ---- ---- ---- 5.738 +.186 5.552 2100 ---- ---- ---- ---- 5.587 +.183 5.404 2125 ---- ---- ---- ---- 5.441 +.180 5.261 2150 ---- ---- ---- ---- 5.299 +.176 5.123 2175 ---- ---- ---- ---- 5.163 +.173 4.990 2200 ---- ---- ---- ---- 5.032 +.171 4.861 2225 ---- ---- ---- ---- 4.905 +.168 4.737 2250 ---- ---- ---- ---- 4.783 +.165 4.618 2275 ---- ---- ---- ---- 4.666 +.162 4.504 2300 ---- ---- ---- ---- 4.553 +.159 4.394 2325 ---- ---- ---- ---- 4.445 +.157 4.288 2350 ---- ---- ---- ---- 4.341 +.154 4.187 2375 ---- ---- ---- ---- 4.241 +.151 4.090 2400 ---- ---- ---- ---- 4.145 +.148 3.997 2425 ---- ---- ---- ---- 4.052 +.145 3.907 2450 ---- ---- ---- ---- 3.963 +.143 3.820 2475 ---- ---- ---- ---- 3.876 +.140 3.736 2500 ---- ---- ---- ---- 3.792 +.138 3.654 2525 ---- ---- ---- ---- 3.711 +.136 3.575 2550 ---- ---- ---- ---- 3.631 +.133 3.498 2575 ---- ---- ---- ---- 3.554 +.131 3.423 2600 ---- ---- ---- ---- 3.478 +.129 3.349 2625 ---- ---- ---- ---- 3.403 +.126 3.277 2650 ---- ---- ---- ---- 3.330 +.124 3.206 2675 ---- ---- ---- ---- 3.258 +.121 3.137 2700 ---- ---- ---- ---- 3.188 +.119 3.069 2725 ---- ---- ---- ---- 3.119 +.117 3.002 2750 ---- ---- ---- ---- 3.052 +.115 2.937 2775 ---- ---- ---- ---- 2.986 +.113 2.873 2800 ---- ---- ---- ---- 2.922 +.112 2.810 2825 ---- ---- ---- ---- 2.859 +.110 2.749 2850 ---- ---- ---- ---- 2.797 +.108 2.689 2875 ---- ---- ---- ---- 2.737 +.106 2.631 2900 ---- ---- ---- ---- 2.678 +.104 2.574 2925 ---- ---- ---- ---- 2.620 +.101 2.519 2950 ---- ---- ---- ---- 2.565 +.100 2.465 2975 ---- ---- ---- ---- 2.510 +.098 2.412 3000 ---- ---- ---- ---- 2.458 +.097 2.361 3025 ---- ---- ---- ---- 2.407 +.095 2.312 3050 ---- ---- ---- ---- 2.359 +.094 2.265 3075 ---- ---- ---- ---- 2.312 +.092 2.220 3100 ---- ---- ---- ---- 2.267 +.090 2.177 3125 ---- ---- ---- ---- 2.223 +.088 2.135 3150 ---- ---- ---- ---- 2.181 +.087 2.094 3175 ---- ---- ---- ---- 2.141 +.085 2.056 3200 ---- ---- ---- ---- 2.103 +.085 2.018 3225 ---- ---- ---- ---- 2.065 +.082 1.983 3250 ---- ---- ---- ---- 2.030 +.082 1.948 3275 ---- ---- ---- ---- 1.995 +.080 1.915 3300 ---- ---- ---- ---- 1.962 +.079 1.883 3325 ---- ---- ---- ---- 1.930 +.078 1.852 3350 ---- ---- ---- ---- 1.899 +.076 1.823 3375 ---- ---- ---- ---- 1.869 +.075 1.794 3400 ---- ---- ---- ---- 1.841 +.074 1.767 3425 ---- ---- ---- ---- 1.813 +.073 1.740 3450 ---- ---- ---- ---- 1.787 +.073 1.714 3475 ---- ---- ---- ---- 1.761 +.071 1.690 3500 ---- ---- ---- ---- 1.736 +.070 1.666 3525 ---- ---- ---- ---- 1.712 +.069 1.643 3550 ---- ---- ---- ---- 1.689 +.068 1.621 3575 ---- ---- ---- ---- 1.666 +.067 1.599 3600 ---- ---- ---- ---- 1.644 +.066 1.578 3625 ---- ---- ---- ---- 1.623 +.065 1.558 3650 ---- ---- ---- ---- 1.603 +.065 1.538 3675 ---- ---- ---- ---- 1.583 +.064 1.519 3700 ---- ---- ---- ---- 1.564 +.063 1.501 3725 ---- ---- ---- ---- 1.545 +.062 1.483 3750 ---- ---- ---- ---- 1.527 +.062 1.465 3775 ---- ---- ---- ---- 1.509 +.061 1.448 3800 ---- ---- ---- ---- 1.492 +.060 1.432 3825 ---- ---- ---- ---- 1.475 +.059 1.416 3850 ---- ---- ---- ---- 1.459 +.059 1.400 3875 ---- ---- ---- ---- 1.443 +.058 1.385 3900 ---- ---- ---- ---- 1.428 +.057 1.371 3925 ---- ---- ---- ---- 1.413 +.056 1.357 3950 ---- ---- ---- ---- 1.399 +.056 1.343 3975 ---- ---- ---- ---- 1.385 +.055 1.330 4000 ---- ---- ---- ---- 1.371 +.054 1.317 4025 ---- ---- ---- ---- 1.358 +.054 1.304 4050 ---- ---- ---- ---- 1.345 +.053 1.292 4075 ---- ---- ---- ---- 1.333 +.053 1.280 4100 ---- ---- ---- ---- 1.321 +.053 1.268 725 ---- ---- ---- ---- 18.003 +.249 17.754 750 ---- ---- ---- ---- 17.753 +.249 17.504 775 ---- ---- ---- ---- 17.503 +.249 17.254 800 ---- ---- ---- ---- 17.253 +.249 17.004 825 ---- ---- ---- ---- 17.003 +.249 16.754 850 ---- ---- ---- ---- 16.753 +.249 16.504 875 ---- ---- ---- ---- 16.503 +.249 16.254 900 ---- ---- ---- ---- 16.253 +.249 16.004 925 ---- ---- ---- ---- 16.003 +.249 15.754 950 ---- ---- ---- ---- 15.753 +.249 15.504 975 ---- ---- ---- ---- 15.503 +.249 15.254 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.685 +.249 15.436 1025 ---- ---- ---- ---- 15.435 +.249 15.186 1050 ---- ---- ---- ---- 15.185 +.249 14.936 1075 ---- ---- ---- ---- 14.935 +.249 14.686 1100 ---- ---- ---- ---- 14.685 +.249 14.436 1125 ---- ---- ---- ---- 14.436 +.247 14.189 1150 ---- ---- ---- ---- 14.190 +.247 13.943 1175 ---- ---- ---- ---- 13.945 +.246 13.699 1200 ---- ---- ---- ---- 13.701 +.245 13.456 1225 ---- ---- ---- ---- 13.460 +.244 13.216 1250 ---- ---- ---- ---- 13.220 +.244 12.976 1275 ---- ---- ---- ---- 12.981 +.242 12.739 1300 ---- ---- ---- ---- 12.744 +.242 12.502 1325 ---- ---- ---- ---- 12.508 +.240 12.268 1350 ---- ---- ---- ---- 12.273 +.239 12.034 1375 ---- ---- ---- ---- 12.040 +.238 11.802 1400 ---- ---- ---- ---- 11.807 +.236 11.571 1425 ---- ---- ---- ---- 11.577 +.236 11.341 1450 ---- ---- ---- ---- 11.347 +.234 11.113 1475 ---- ---- ---- ---- 11.118 +.233 10.885 1500 ---- ---- ---- ---- 10.891 +.232 10.659 1525 ---- ---- ---- ---- 10.665 +.230 10.435 1550 ---- ---- ---- ---- 10.441 +.229 10.212 1575 ---- ---- ---- ---- 10.219 +.228 9.991 1600 ---- ---- ---- ---- 9.998 +.226 9.772 1625 ---- ---- ---- ---- 9.779 +.224 9.555 1650 ---- ---- ---- ---- 9.563 +.223 9.340 1675 ---- ---- ---- ---- 9.350 +.222 9.128 1700 ---- ---- ---- ---- 9.139 +.220 8.919 1725 ---- ---- ---- ---- 8.932 +.218 8.714 1750 ---- ---- ---- ---- 8.728 +.217 8.511 1775 ---- ---- ---- ---- 8.527 +.214 8.313 1800 ---- ---- ---- ---- 8.331 +.212 8.119 1825 ---- ---- ---- ---- 8.138 +.210 7.928 1850 ---- ---- ---- ---- 7.950 +.208 7.742 1875 ---- ---- ---- ---- 7.766 +.206 7.560 1900 ---- ---- ---- ---- 7.585 +.203 7.382 1925 ---- ---- ---- ---- 7.409 +.201 7.208 1950 ---- ---- ---- ---- 7.238 +.199 7.039 1975 ---- ---- ---- ---- 7.070 +.196 6.874 2000 ---- ---- ---- ---- 6.907 +.194 6.713 2025 ---- ---- ---- ---- 6.748 +.191 6.557 2050 ---- ---- ---- ---- 6.594 +.189 6.405 2075 ---- ---- ---- ---- 6.443 +.186 6.257 2100 ---- ---- ---- ---- 6.297 +.184 6.113 2125 ---- ---- ---- ---- 6.155 +.181 5.974 2150 ---- ---- ---- ---- 6.018 +.179 5.839 2175 ---- ---- ---- ---- 5.884 +.177 5.707 2200 ---- ---- ---- ---- 5.754 +.174 5.580 2225 ---- ---- ---- ---- 5.629 +.172 5.457 2250 ---- ---- ---- ---- 5.507 +.169 5.338 2275 ---- ---- ---- ---- 5.389 +.167 5.222 2300 ---- ---- ---- ---- 5.275 +.164 5.111 2325 ---- ---- ---- ---- 5.164 +.162 5.002 2350 ---- ---- ---- ---- 5.057 +.160 4.897 2375 ---- ---- ---- ---- 4.953 +.157 4.796 2400 ---- ---- ---- ---- 4.852 +.154 4.698 2425 ---- ---- ---- ---- 4.755 +.153 4.602 2450 ---- ---- ---- ---- 4.660 +.150 4.510 2475 ---- ---- ---- ---- 4.568 +.147 4.421 2500 ---- ---- ---- ---- 4.479 +.145 4.334 2525 ---- ---- ---- ---- 4.393 +.143 4.250 2550 ---- ---- ---- ---- 4.309 +.141 4.168 2575 ---- ---- ---- ---- 4.228 +.139 4.089 2600 ---- ---- ---- ---- 4.149 +.137 4.012 2625 ---- ---- ---- ---- 4.072 +.135 3.937 2650 ---- ---- ---- ---- 3.996 +.132 3.864 2675 ---- ---- ---- ---- 3.923 +.131 3.792 2700 ---- ---- ---- ---- 3.852 +.129 3.723 2725 ---- ---- ---- ---- 3.783 +.127 3.656 2750 ---- ---- ---- ---- 3.716 +.126 3.590 2775 ---- ---- ---- ---- 3.650 +.123 3.527 2800 ---- ---- ---- ---- 3.586 +.121 3.465 2825 ---- ---- ---- ---- 3.524 +.119 3.405 2850 ---- ---- ---- ---- 3.464 +.118 3.346 2875 ---- ---- ---- ---- 3.406 +.116 3.290 2900 ---- ---- ---- ---- 3.349 +.114 3.235 2925 ---- ---- ---- ---- 3.294 +.113 3.181 2950 ---- ---- ---- ---- 3.241 +.111 3.130 2975 ---- ---- ---- ---- 3.190 +.110 3.080 3000 ---- ---- ---- ---- 3.140 +.109 3.031 3025 ---- ---- ---- ---- 3.092 +.107 2.985 3050 ---- ---- ---- ---- 3.045 +.105 2.940 3075 ---- ---- ---- ---- 3.000 +.104 2.896 3100 ---- ---- ---- ---- 2.957 +.103 2.854 3125 ---- ---- ---- ---- 2.915 +.101 2.814 3150 ---- ---- ---- ---- 2.875 +.100 2.775 3175 ---- ---- ---- ---- 2.836 +.099 2.737 3200 ---- ---- ---- ---- 2.798 +.097 2.701 3225 ---- ---- ---- ---- 2.762 +.096 2.666 3250 ---- ---- ---- ---- 2.726 +.095 2.631 3275 ---- ---- ---- ---- 2.692 +.094 2.598 3300 ---- ---- ---- ---- 2.659 +.093 2.566 3325 ---- ---- ---- ---- 2.627 +.092 2.535 3350 ---- ---- ---- ---- 2.596 +.091 2.505 3375 ---- ---- ---- ---- 2.565 +.089 2.476 3400 ---- ---- ---- ---- 2.535 +.088 2.447 3425 ---- ---- ---- ---- 2.506 +.087 2.419 3450 ---- ---- ---- ---- 2.478 +.087 2.391 3475 ---- ---- ---- ---- 2.450 +.085 2.365 3500 ---- ---- ---- ---- 2.423 +.085 2.338 3525 ---- ---- ---- ---- 2.396 +.084 2.312 3550 ---- ---- ---- ---- 2.369 +.082 2.287 3575 ---- ---- ---- ---- 2.343 +.081 2.262 3600 ---- ---- ---- ---- 2.317 +.080 2.237 3625 ---- ---- ---- ---- 2.292 +.080 2.212 3650 ---- ---- ---- ---- 2.266 +.079 2.187 3675 ---- ---- ---- ---- 2.241 +.078 2.163 3700 ---- ---- ---- ---- 2.216 +.077 2.139 3725 ---- ---- ---- ---- 2.192 +.077 2.115 3750 ---- ---- ---- ---- 2.167 +.075 2.092 3775 ---- ---- ---- ---- 2.143 +.075 2.068 3800 ---- ---- ---- ---- 2.119 +.074 2.045 3825 ---- ---- ---- ---- 2.095 +.073 2.022 3850 ---- ---- ---- ---- 2.072 +.072 2.000 3875 ---- ---- ---- ---- 2.049 +.071 1.978 3900 ---- ---- ---- ---- 2.026 +.070 1.956 3925 ---- ---- ---- ---- 2.004 +.070 1.934 3950 ---- ---- ---- ---- 1.982 +.069 1.913 3975 ---- ---- ---- ---- 1.961 +.069 1.892 4000 ---- ---- ---- ---- 1.939 +.068 1.871 4025 ---- ---- ---- ---- 1.919 +.068 1.851 4050 ---- ---- ---- ---- 1.898 +.066 1.832 4075 ---- ---- ---- ---- 1.878 +.066 1.812 4100 ---- ---- ---- ---- 1.859 +.066 1.793 725 ---- ---- ---- ---- 18.435 +.249 18.186 750 ---- ---- ---- ---- 18.185 +.249 17.936 775 ---- ---- ---- ---- 17.935 +.249 17.686 800 ---- ---- ---- ---- 17.685 +.249 17.436 825 ---- ---- ---- ---- 17.435 +.249 17.186 850 ---- ---- ---- ---- 17.185 +.249 16.936 875 ---- ---- ---- ---- 16.935 +.249 16.686 900 ---- ---- ---- ---- 16.685 +.249 16.436 925 ---- ---- ---- ---- 16.435 +.249 16.186 950 ---- ---- ---- ---- 16.185 +.249 15.936 975 ---- ---- ---- ---- 15.935 +.249 15.686 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.853 +.248 15.605 1025 ---- ---- ---- ---- 15.609 +.247 15.362 1050 ---- ---- ---- ---- 15.367 +.247 15.120 1075 ---- ---- ---- ---- 15.127 +.246 14.881 1100 ---- ---- ---- ---- 14.888 +.245 14.643 1125 ---- ---- ---- ---- 14.652 +.245 14.407 1150 ---- ---- ---- ---- 14.417 +.244 14.173 1175 ---- ---- ---- ---- 14.183 +.243 13.940 1200 ---- ---- ---- ---- 13.951 +.242 13.709 1225 ---- ---- ---- ---- 13.721 +.241 13.480 1250 ---- ---- ---- ---- 13.491 +.240 13.251 1275 ---- ---- ---- ---- 13.263 +.239 13.024 1300 ---- ---- ---- ---- 13.037 +.238 12.799 1325 ---- ---- ---- ---- 12.811 +.237 12.574 1350 ---- ---- ---- ---- 12.587 +.236 12.351 1375 ---- ---- ---- ---- 12.364 +.235 12.129 1400 ---- ---- ---- ---- 12.142 +.234 11.908 1425 ---- ---- ---- ---- 11.920 +.232 11.688 1450 ---- ---- ---- ---- 11.700 +.231 11.469 1475 ---- ---- ---- ---- 11.481 +.230 11.251 1500 ---- ---- ---- ---- 11.263 +.229 11.034 1525 ---- ---- ---- ---- 11.047 +.228 10.819 1550 ---- ---- ---- ---- 10.831 +.226 10.605 1575 ---- ---- ---- ---- 10.617 +.225 10.392 1600 ---- ---- ---- ---- 10.405 +.223 10.182 1625 ---- ---- ---- ---- 10.195 +.222 9.973 1650 ---- ---- ---- ---- 9.987 +.221 9.766 1675 ---- ---- ---- ---- 9.781 +.219 9.562 1700 ---- ---- ---- ---- 9.579 +.218 9.361 1725 ---- ---- ---- ---- 9.379 +.216 9.163 1750 ---- ---- ---- ---- 9.182 +.214 8.968 1775 ---- ---- ---- ---- 8.989 +.212 8.777 1800 ---- ---- ---- ---- 8.801 +.211 8.590 1825 ---- ---- ---- ---- 8.615 +.208 8.407 1850 ---- ---- ---- ---- 8.434 +.206 8.228 1875 ---- ---- ---- ---- 8.258 +.205 8.053 1900 ---- ---- ---- ---- 8.085 +.203 7.882 1925 ---- ---- ---- ---- 7.916 +.200 7.716 1950 ---- ---- ---- ---- 7.752 +.198 7.554 1975 ---- ---- ---- ---- 7.592 +.196 7.396 2000 ---- ---- ---- ---- 7.437 +.195 7.242 2025 ---- ---- ---- ---- 7.285 +.192 7.093 2050 ---- ---- ---- ---- 7.139 +.190 6.949 2075 ---- ---- ---- ---- 6.996 +.188 6.808 2100 ---- ---- ---- ---- 6.857 +.185 6.672 2125 ---- ---- ---- ---- 6.723 +.183 6.540 2150 ---- ---- ---- ---- 6.593 +.181 6.412 2175 ---- ---- ---- ---- 6.467 +.179 6.288 2200 ---- ---- ---- ---- 6.345 +.177 6.168 2225 ---- ---- ---- ---- 6.226 +.174 6.052 2250 ---- ---- ---- ---- 6.111 +.172 5.939 2275 ---- ---- ---- ---- 6.000 +.170 5.830 2300 ---- ---- ---- ---- 5.893 +.168 5.725 2325 ---- ---- ---- ---- 5.788 +.166 5.622 2350 ---- ---- ---- ---- 5.687 +.164 5.523 2375 ---- ---- ---- ---- 5.588 +.161 5.427 2400 ---- ---- ---- ---- 5.493 +.160 5.333 2425 ---- ---- ---- ---- 5.400 +.158 5.242 2450 ---- ---- ---- ---- 5.310 +.156 5.154 2475 ---- ---- ---- ---- 5.222 +.153 5.069 2500 ---- ---- ---- ---- 5.137 +.152 4.985 2525 ---- ---- ---- ---- 5.054 +.149 4.905 2550 ---- ---- ---- ---- 4.974 +.148 4.826 2575 ---- ---- ---- ---- 4.895 +.146 4.749 2600 ---- ---- ---- ---- 4.819 +.144 4.675 2625 ---- ---- ---- ---- 4.744 +.142 4.602 2650 ---- ---- ---- ---- 4.672 +.141 4.531 2675 ---- ---- ---- ---- 4.601 +.139 4.462 2700 ---- ---- ---- ---- 4.531 +.137 4.394 2725 ---- ---- ---- ---- 4.464 +.136 4.328 2750 ---- ---- ---- ---- 4.398 +.134 4.264 2775 ---- ---- ---- ---- 4.334 +.132 4.202 2800 ---- ---- ---- ---- 4.271 +.130 4.141 2825 ---- ---- ---- ---- 4.211 +.129 4.082 2850 ---- ---- ---- ---- 4.151 +.127 4.024 2875 ---- ---- ---- ---- 4.094 +.126 3.968 2900 ---- ---- ---- ---- 4.038 +.125 3.913 2925 ---- ---- ---- ---- 3.984 +.124 3.860 2950 ---- ---- ---- ---- 3.931 +.122 3.809 2975 ---- ---- ---- ---- 3.880 +.121 3.759 3000 ---- ---- ---- ---- 3.830 +.119 3.711 3025 ---- ---- ---- ---- 3.782 +.118 3.664 3050 ---- ---- ---- ---- 3.735 +.116 3.619 3075 ---- ---- ---- ---- 3.690 +.115 3.575 3100 ---- ---- ---- ---- 3.646 +.113 3.533 3125 ---- ---- ---- ---- 3.604 +.112 3.492 3150 ---- ---- ---- ---- 3.564 +.111 3.453 3175 ---- ---- ---- ---- 3.525 +.111 3.414 3200 ---- ---- ---- ---- 3.487 +.109 3.378 3225 ---- ---- ---- ---- 3.450 +.108 3.342 3250 ---- ---- ---- ---- 3.414 +.106 3.308 3275 ---- ---- ---- ---- 3.380 +.106 3.274 3300 ---- ---- ---- ---- 3.346 +.104 3.242 3325 ---- ---- ---- ---- 3.314 +.104 3.210 3350 ---- ---- ---- ---- 3.282 +.102 3.180 3375 ---- ---- ---- ---- 3.252 +.102 3.150 3400 ---- ---- ---- ---- 3.222 +.101 3.121 3425 ---- ---- ---- ---- 3.192 +.099 3.093 3450 ---- ---- ---- ---- 3.164 +.099 3.065 3475 ---- ---- ---- ---- 3.136 +.098 3.038 3500 ---- ---- ---- ---- 3.108 +.097 3.011 3525 ---- ---- ---- ---- 3.081 +.096 2.985 3550 ---- ---- ---- ---- 3.055 +.095 2.960 3575 ---- ---- ---- ---- 3.029 +.095 2.934 3600 ---- ---- ---- ---- 3.003 +.094 2.909 3625 ---- ---- ---- ---- 2.978 +.093 2.885 3650 ---- ---- ---- ---- 2.953 +.092 2.861 3675 ---- ---- ---- ---- 2.928 +.091 2.837 3700 ---- ---- ---- ---- 2.904 +.090 2.814 3725 ---- ---- ---- ---- 2.881 +.090 2.791 3750 ---- ---- ---- ---- 2.857 +.089 2.768 3775 ---- ---- ---- ---- 2.834 +.088 2.746 3800 ---- ---- ---- ---- 2.812 +.088 2.724 3825 ---- ---- ---- ---- 2.790 +.087 2.703 3850 ---- ---- ---- ---- 2.768 +.086 2.682 3875 ---- ---- ---- ---- 2.747 +.086 2.661 3900 ---- ---- ---- ---- 2.726 +.085 2.641 3925 ---- ---- ---- ---- 2.705 +.084 2.621 3950 ---- ---- ---- ---- 2.685 +.083 2.602 3975 ---- ---- ---- ---- 2.666 +.083 2.583 4000 ---- ---- ---- ---- 2.646 +.082 2.564 4025 ---- ---- ---- ---- 2.627 +.081 2.546 4050 ---- ---- ---- ---- 2.609 +.081 2.528 4075 ---- ---- ---- ---- 2.591 +.081 2.510 4100 ---- ---- ---- ---- 2.573 +.080 2.493 4125 ---- ---- ---- ---- 2.556 +.079 2.477 925 ---- ---- ---- ---- 16.598 +.249 16.349 950 ---- ---- ---- ---- 16.348 +.249 16.099 975 ---- ---- ---- ---- 16.099 +.248 15.851 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.983 +.247 15.736 1025 ---- ---- ---- ---- 15.745 +.247 15.498 1050 ---- ---- ---- ---- 15.508 +.246 15.262 1075 ---- ---- ---- ---- 15.274 +.246 15.028 1100 ---- ---- ---- ---- 15.041 +.245 14.796 1125 ---- ---- ---- ---- 14.810 +.244 14.566 1150 ---- ---- ---- ---- 14.581 +.243 14.338 1175 ---- ---- ---- ---- 14.354 +.243 14.111 1200 ---- ---- ---- ---- 14.127 +.241 13.886 1225 ---- ---- ---- ---- 13.903 +.241 13.662 1250 ---- ---- ---- ---- 13.679 +.239 13.440 1275 ---- ---- ---- ---- 13.457 +.239 13.218 1300 ---- ---- ---- ---- 13.237 +.238 12.999 1325 ---- ---- ---- ---- 13.017 +.237 12.780 1350 ---- ---- ---- ---- 12.799 +.236 12.563 1375 ---- ---- ---- ---- 12.582 +.235 12.347 1400 ---- ---- ---- ---- 12.365 +.233 12.132 1425 ---- ---- ---- ---- 12.150 +.232 11.918 1450 ---- ---- ---- ---- 11.936 +.231 11.705 1475 ---- ---- ---- ---- 11.723 +.230 11.493 1500 ---- ---- ---- ---- 11.512 +.229 11.283 1525 ---- ---- ---- ---- 11.301 +.228 11.073 1550 ---- ---- ---- ---- 11.092 +.226 10.866 1575 ---- ---- ---- ---- 10.884 +.225 10.659 1600 ---- ---- ---- ---- 10.678 +.223 10.455 1625 ---- ---- ---- ---- 10.474 +.222 10.252 1650 ---- ---- ---- ---- 10.272 +.220 10.052 1675 ---- ---- ---- ---- 10.073 +.219 9.854 1700 ---- ---- ---- ---- 9.876 +.218 9.658 1725 ---- ---- ---- ---- 9.682 +.216 9.466 1750 ---- ---- ---- ---- 9.491 +.214 9.277 1775 ---- ---- ---- ---- 9.304 +.212 9.092 1800 ---- ---- ---- ---- 9.121 +.211 8.910 1825 ---- ---- ---- ---- 8.942 +.209 8.733 1850 ---- ---- ---- ---- 8.766 +.207 8.559 1875 ---- ---- ---- ---- 8.595 +.206 8.389 1900 ---- ---- ---- ---- 8.427 +.203 8.224 1925 ---- ---- ---- ---- 8.264 +.201 8.063 1950 ---- ---- ---- ---- 8.105 +.199 7.906 1975 ---- ---- ---- ---- 7.951 +.197 7.754 2000 ---- ---- ---- ---- 7.801 +.196 7.605 2025 ---- ---- ---- ---- 7.655 +.193 7.462 2050 ---- ---- ---- ---- 7.514 +.192 7.322 2075 ---- ---- ---- ---- 7.377 +.190 7.187 2100 ---- ---- ---- ---- 7.243 +.187 7.056 2125 ---- ---- ---- ---- 7.114 +.185 6.929 2150 ---- ---- ---- ---- 6.989 +.183 6.806 2175 ---- ---- ---- ---- 6.868 +.181 6.687 2200 ---- ---- ---- ---- 6.750 +.179 6.571 2225 ---- ---- ---- ---- 6.636 +.177 6.459 2250 ---- ---- ---- ---- 6.525 +.175 6.350 2275 ---- ---- ---- ---- 6.417 +.173 6.244 2300 ---- ---- ---- ---- 6.313 +.172 6.141 2325 ---- ---- ---- ---- 6.211 +.169 6.042 2350 ---- ---- ---- ---- 6.111 +.167 5.944 2375 ---- ---- ---- ---- 6.014 +.165 5.849 2400 ---- ---- ---- ---- 5.920 +.164 5.756 2425 ---- ---- ---- ---- 5.828 +.162 5.666 2450 ---- ---- ---- ---- 5.738 +.160 5.578 2475 ---- ---- ---- ---- 5.650 +.158 5.492 2500 ---- ---- ---- ---- 5.565 +.156 5.409 2525 ---- ---- ---- ---- 5.482 +.154 5.328 2550 ---- ---- ---- ---- 5.401 +.152 5.249 2575 ---- ---- ---- ---- 5.323 +.151 5.172 2600 ---- ---- ---- ---- 5.247 +.149 5.098 2625 ---- ---- ---- ---- 5.173 +.148 5.025 2650 ---- ---- ---- ---- 5.101 +.146 4.955 2675 ---- ---- ---- ---- 5.031 +.144 4.887 2700 ---- ---- ---- ---- 4.964 +.143 4.821 2725 ---- ---- ---- ---- 4.899 +.141 4.758 2750 ---- ---- ---- ---- 4.835 +.139 4.696 2775 ---- ---- ---- ---- 4.774 +.138 4.636 2800 ---- ---- ---- ---- 4.715 +.137 4.578 2825 ---- ---- ---- ---- 4.657 +.135 4.522 2850 ---- ---- ---- ---- 4.602 +.134 4.468 2875 ---- ---- ---- ---- 4.548 +.133 4.415 2900 ---- ---- ---- ---- 4.496 +.131 4.365 2925 ---- ---- ---- ---- 4.445 +.129 4.316 2950 ---- ---- ---- ---- 4.396 +.128 4.268 2975 ---- ---- ---- ---- 4.349 +.127 4.222 3000 ---- ---- ---- ---- 4.303 +.126 4.177 3025 ---- ---- ---- ---- 4.259 +.125 4.134 3050 ---- ---- ---- ---- 4.216 +.123 4.093 3075 ---- ---- ---- ---- 4.175 +.123 4.052 3100 ---- ---- ---- ---- 4.134 +.121 4.013 3125 ---- ---- ---- ---- 4.095 +.120 3.975 3150 ---- ---- ---- ---- 4.058 +.119 3.939 3175 ---- ---- ---- ---- 4.021 +.118 3.903 3200 ---- ---- ---- ---- 3.986 +.117 3.869 3225 ---- ---- ---- ---- 3.951 +.115 3.836 3250 ---- ---- ---- ---- 3.918 +.115 3.803 3275 ---- ---- ---- ---- 3.885 +.113 3.772 3300 ---- ---- ---- ---- 3.854 +.113 3.741 3325 ---- ---- ---- ---- 3.823 +.112 3.711 3350 ---- ---- ---- ---- 3.792 +.111 3.681 3375 ---- ---- ---- ---- 3.763 +.111 3.652 3400 ---- ---- ---- ---- 3.733 +.109 3.624 3425 ---- ---- ---- ---- 3.705 +.109 3.596 3450 ---- ---- ---- ---- 3.677 +.108 3.569 3475 ---- ---- ---- ---- 3.649 +.107 3.542 3500 ---- ---- ---- ---- 3.621 +.105 3.516 3525 ---- ---- ---- ---- 3.594 +.105 3.489 3550 ---- ---- ---- ---- 3.567 +.104 3.463 3575 ---- ---- ---- ---- 3.541 +.104 3.437 3600 ---- ---- ---- ---- 3.514 +.103 3.411 3625 ---- ---- ---- ---- 3.488 +.102 3.386 3650 ---- ---- ---- ---- 3.461 +.101 3.360 3675 ---- ---- ---- ---- 3.435 +.100 3.335 3700 ---- ---- ---- ---- 3.410 +.100 3.310 3725 ---- ---- ---- ---- 3.384 +.099 3.285 3750 ---- ---- ---- ---- 3.359 +.098 3.261 3775 ---- ---- ---- ---- 3.334 +.097 3.237 3800 ---- ---- ---- ---- 3.309 +.096 3.213 3825 ---- ---- ---- ---- 3.285 +.096 3.189 3850 ---- ---- ---- ---- 3.260 +.095 3.165 3875 ---- ---- ---- ---- 3.236 +.094 3.142 3900 ---- ---- ---- ---- 3.213 +.094 3.119 3925 ---- ---- ---- ---- 3.189 +.093 3.096 3950 ---- ---- ---- ---- 3.167 +.093 3.074 3975 ---- ---- ---- ---- 3.144 +.092 3.052 4000 ---- ---- ---- ---- 3.122 +.091 3.031 4025 ---- ---- ---- ---- 3.100 +.091 3.009 4050 ---- ---- ---- ---- 3.078 +.090 2.988 4075 ---- ---- ---- ---- 3.057 +.089 2.968 4100 ---- ---- ---- ---- 3.036 +.088 2.948 4125 ---- ---- ---- ---- 3.016 +.088 2.928 925 ---- ---- ---- ---- 16.712 +.249 16.463 950 ---- ---- ---- ---- 16.467 +.249 16.218 975 ---- ---- ---- ---- 16.224 +.248 15.976 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.621 +.247 16.374 1050 ---- ---- ---- ---- 16.395 +.247 16.148 1075 ---- ---- ---- ---- 16.170 +.247 15.923 1100 ---- ---- ---- ---- 15.946 +.245 15.701 1125 ---- ---- ---- ---- 15.724 +.245 15.479 1150 ---- ---- ---- ---- 15.503 +.244 15.259 1175 ---- ---- ---- ---- 15.284 +.244 15.040 1200 ---- ---- ---- ---- 15.065 +.243 14.822 1225 ---- ---- ---- ---- 14.848 +.242 14.606 1250 ---- ---- ---- ---- 14.632 +.242 14.390 1275 ---- ---- ---- ---- 14.416 +.240 14.176 1300 ---- ---- ---- ---- 14.202 +.239 13.963 1325 ---- ---- ---- ---- 13.989 +.239 13.750 1350 ---- ---- ---- ---- 13.776 +.237 13.539 1375 ---- ---- ---- ---- 13.565 +.237 13.328 1400 ---- ---- ---- ---- 13.354 +.236 13.118 1425 ---- ---- ---- ---- 13.144 +.235 12.909 1450 ---- ---- ---- ---- 12.935 +.234 12.701 1475 ---- ---- ---- ---- 12.726 +.233 12.493 1500 ---- ---- ---- ---- 12.518 +.231 12.287 1525 ---- ---- ---- ---- 12.311 +.230 12.081 1550 ---- ---- ---- ---- 12.104 +.229 11.875 1575 ---- ---- ---- ---- 11.898 +.228 11.670 1600 ---- ---- ---- ---- 11.693 +.227 11.466 1625 ---- ---- ---- ---- 11.489 +.226 11.263 1650 ---- ---- ---- ---- 11.286 +.224 11.062 1675 ---- ---- ---- ---- 11.084 +.223 10.861 1700 ---- ---- ---- ---- 10.884 +.222 10.662 1725 ---- ---- ---- ---- 10.685 +.219 10.466 1750 ---- ---- ---- ---- 10.489 +.218 10.271 1775 ---- ---- ---- ---- 10.296 +.217 10.079 1800 ---- ---- ---- ---- 10.105 +.216 9.889 1825 ---- ---- ---- ---- 9.917 +.214 9.703 1850 ---- ---- ---- ---- 9.732 +.212 9.520 1875 ---- ---- ---- ---- 9.552 +.211 9.341 1900 ---- ---- ---- ---- 9.375 +.209 9.166 1925 ---- ---- ---- ---- 9.203 +.208 8.995 1950 ---- ---- ---- ---- 9.034 +.205 8.829 1975 ---- ---- ---- ---- 8.871 +.204 8.667 2000 ---- ---- ---- ---- 8.711 +.202 8.509 2025 ---- ---- ---- ---- 8.557 +.201 8.356 2050 ---- ---- ---- ---- 8.407 +.199 8.208 2075 ---- ---- ---- ---- 8.262 +.197 8.065 2100 ---- ---- ---- ---- 8.122 +.195 7.927 2125 ---- ---- ---- ---- 7.986 +.192 7.794 2150 ---- ---- ---- ---- 7.856 +.191 7.665 2175 ---- ---- ---- ---- 7.730 +.189 7.541 2200 ---- ---- ---- ---- 7.608 +.187 7.421 2225 ---- ---- ---- ---- 7.491 +.186 7.305 2250 ---- ---- ---- ---- 7.377 +.183 7.194 2275 ---- ---- ---- ---- 7.268 +.182 7.086 2300 ---- ---- ---- ---- 7.162 +.180 6.982 2325 ---- ---- ---- ---- 7.060 +.178 6.882 2350 ---- ---- ---- ---- 6.961 +.177 6.784 2375 ---- ---- ---- ---- 6.865 +.175 6.690 2400 ---- ---- ---- ---- 6.771 +.173 6.598 2425 ---- ---- ---- ---- 6.680 +.171 6.509 2450 ---- ---- ---- ---- 6.592 +.170 6.422 2475 ---- ---- ---- ---- 6.505 +.167 6.338 2500 ---- ---- ---- ---- 6.421 +.166 6.255 2525 ---- ---- ---- ---- 6.338 +.164 6.174 2550 ---- ---- ---- ---- 6.257 +.162 6.095 2575 ---- ---- ---- ---- 6.179 +.162 6.017 2600 ---- ---- ---- ---- 6.102 +.160 5.942 2625 ---- ---- ---- ---- 6.027 +.158 5.869 2650 ---- ---- ---- ---- 5.955 +.157 5.798 2675 ---- ---- ---- ---- 5.884 +.155 5.729 2700 ---- ---- ---- ---- 5.816 +.153 5.663 2725 ---- ---- ---- ---- 5.750 +.152 5.598 2750 ---- ---- ---- ---- 5.686 +.151 5.535 2775 ---- ---- ---- ---- 5.624 +.149 5.475 2800 ---- ---- ---- ---- 5.564 +.148 5.416 2825 ---- ---- ---- ---- 5.506 +.147 5.359 2850 ---- ---- ---- ---- 5.450 +.145 5.305 2875 ---- ---- ---- ---- 5.396 +.144 5.252 2900 ---- ---- ---- ---- 5.344 +.143 5.201 2925 ---- ---- ---- ---- 5.293 +.142 5.151 2950 ---- ---- ---- ---- 5.244 +.140 5.104 2975 ---- ---- ---- ---- 5.197 +.140 5.057 3000 ---- ---- ---- ---- 5.151 +.138 5.013 3025 ---- ---- ---- ---- 5.106 +.136 4.970 3050 ---- ---- ---- ---- 5.063 +.135 4.928 3075 ---- ---- ---- ---- 5.022 +.135 4.887 3100 ---- ---- ---- ---- 4.982 +.134 4.848 3125 ---- ---- ---- ---- 4.943 +.133 4.810 3150 ---- ---- ---- ---- 4.905 +.132 4.773 3175 ---- ---- ---- ---- 4.868 +.130 4.738 3200 ---- ---- ---- ---- 4.833 +.130 4.703 3225 ---- ---- ---- ---- 4.798 +.128 4.670 3250 ---- ---- ---- ---- 4.765 +.128 4.637 3275 ---- ---- ---- ---- 4.732 +.127 4.605 3300 ---- ---- ---- ---- 4.700 +.125 4.575 3325 ---- ---- ---- ---- 4.670 +.125 4.545 3350 ---- ---- ---- ---- 4.640 +.124 4.516 3375 ---- ---- ---- ---- 4.611 +.123 4.488 3400 ---- ---- ---- ---- 4.583 +.123 4.460 3425 ---- ---- ---- ---- 4.556 +.122 4.434 3450 ---- ---- ---- ---- 4.529 +.121 4.408 3475 ---- ---- ---- ---- 4.503 +.120 4.383 3500 ---- ---- ---- ---- 4.478 +.119 4.359 3525 ---- ---- ---- ---- 4.454 +.119 4.335 3550 ---- ---- ---- ---- 4.431 +.118 4.313 3575 ---- ---- ---- ---- 4.408 +.118 4.290 3600 ---- ---- ---- ---- 4.386 +.117 4.269 3625 ---- ---- ---- ---- 4.364 +.116 4.248 3650 ---- ---- ---- ---- 4.343 +.115 4.228 3675 ---- ---- ---- ---- 4.323 +.115 4.208 3700 ---- ---- ---- ---- 4.303 +.114 4.189 3725 ---- ---- ---- ---- 4.284 +.113 4.171 3750 ---- ---- ---- ---- 4.266 +.113 4.153 3775 ---- ---- ---- ---- 4.248 +.113 4.135 3800 ---- ---- ---- ---- 4.230 +.111 4.119 3825 ---- ---- ---- ---- 4.213 +.111 4.102 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.796 +.248 16.548 1050 ---- ---- ---- ---- 16.575 +.247 16.328 1075 ---- ---- ---- ---- 16.356 +.247 16.109 1100 ---- ---- ---- ---- 16.137 +.246 15.891 1125 ---- ---- ---- ---- 15.920 +.246 15.674 1150 ---- ---- ---- ---- 15.704 +.245 15.459 1175 ---- ---- ---- ---- 15.489 +.244 15.245 1200 ---- ---- ---- ---- 15.276 +.244 15.032 1225 ---- ---- ---- ---- 15.063 +.243 14.820 1250 ---- ---- ---- ---- 14.851 +.242 14.609 1275 ---- ---- ---- ---- 14.640 +.242 14.398 1300 ---- ---- ---- ---- 14.429 +.240 14.189 1325 ---- ---- ---- ---- 14.220 +.240 13.980 1350 ---- ---- ---- ---- 14.011 +.238 13.773 1375 ---- ---- ---- ---- 13.803 +.238 13.565 1400 ---- ---- ---- ---- 13.596 +.237 13.359 1425 ---- ---- ---- ---- 13.389 +.236 13.153 1450 ---- ---- ---- ---- 13.183 +.235 12.948 1475 ---- ---- ---- ---- 12.977 +.234 12.743 1500 ---- ---- ---- ---- 12.772 +.232 12.540 1525 ---- ---- ---- ---- 12.567 +.231 12.336 1550 ---- ---- ---- ---- 12.363 +.230 12.133 1575 ---- ---- ---- ---- 12.160 +.229 11.931 1600 ---- ---- ---- ---- 11.957 +.228 11.729 1625 ---- ---- ---- ---- 11.755 +.227 11.528 1650 ---- ---- ---- ---- 11.554 +.225 11.329 1675 ---- ---- ---- ---- 11.355 +.224 11.131 1700 ---- ---- ---- ---- 11.157 +.222 10.935 1725 ---- ---- ---- ---- 10.961 +.221 10.740 1750 ---- ---- ---- ---- 10.768 +.220 10.548 1775 ---- ---- ---- ---- 10.577 +.218 10.359 1800 ---- ---- ---- ---- 10.390 +.217 10.173 1825 ---- ---- ---- ---- 10.206 +.215 9.991 1850 ---- ---- ---- ---- 10.026 +.214 9.812 1875 ---- ---- ---- ---- 9.850 +.212 9.638 1900 ---- ---- ---- ---- 9.679 +.211 9.468 1925 ---- ---- ---- ---- 9.512 +.209 9.303 1950 ---- ---- ---- ---- 9.350 +.208 9.142 1975 ---- ---- ---- ---- 9.192 +.206 8.986 2000 ---- ---- ---- ---- 9.038 +.204 8.834 2025 ---- ---- ---- ---- 8.889 +.203 8.686 2050 ---- ---- ---- ---- 8.743 +.200 8.543 2075 ---- ---- ---- ---- 8.603 +.199 8.404 2100 ---- ---- ---- ---- 8.466 +.197 8.269 2125 ---- ---- ---- ---- 8.333 +.195 8.138 2150 ---- ---- ---- ---- 8.205 +.193 8.012 2175 ---- ---- ---- ---- 8.081 +.192 7.889 2200 ---- ---- ---- ---- 7.960 +.190 7.770 2225 ---- ---- ---- ---- 7.844 +.188 7.656 2250 ---- ---- ---- ---- 7.731 +.186 7.545 2275 ---- ---- ---- ---- 7.622 +.185 7.437 2300 ---- ---- ---- ---- 7.516 +.182 7.334 2325 ---- ---- ---- ---- 7.415 +.182 7.233 2350 ---- ---- ---- ---- 7.316 +.179 7.137 2375 ---- ---- ---- ---- 7.221 +.178 7.043 2400 ---- ---- ---- ---- 7.129 +.177 6.952 2425 ---- ---- ---- ---- 7.039 +.174 6.865 2450 ---- ---- ---- ---- 6.953 +.173 6.780 2475 ---- ---- ---- ---- 6.869 +.171 6.698 2500 ---- ---- ---- ---- 6.788 +.170 6.618 2525 ---- ---- ---- ---- 6.709 +.168 6.541 2550 ---- ---- ---- ---- 6.633 +.167 6.466 2575 ---- ---- ---- ---- 6.559 +.165 6.394 2600 ---- ---- ---- ---- 6.487 +.164 6.323 2625 ---- ---- ---- ---- 6.417 +.163 6.254 2650 ---- ---- ---- ---- 6.349 +.161 6.188 2675 ---- ---- ---- ---- 6.282 +.159 6.123 2700 ---- ---- ---- ---- 6.218 +.159 6.059 2725 ---- ---- ---- ---- 6.154 +.157 5.997 2750 ---- ---- ---- ---- 6.092 +.155 5.937 2775 ---- ---- ---- ---- 6.032 +.154 5.878 2800 ---- ---- ---- ---- 5.973 +.153 5.820 2825 ---- ---- ---- ---- 5.915 +.152 5.763 2850 ---- ---- ---- ---- 5.859 +.151 5.708 2875 ---- ---- ---- ---- 5.804 +.149 5.655 2900 ---- ---- ---- ---- 5.750 +.148 5.602 2925 ---- ---- ---- ---- 5.698 +.147 5.551 2950 ---- ---- ---- ---- 5.648 +.146 5.502 2975 ---- ---- ---- ---- 5.599 +.145 5.454 3000 ---- ---- ---- ---- 5.551 +.143 5.408 3025 ---- ---- ---- ---- 5.505 +.142 5.363 3050 ---- ---- ---- ---- 5.460 +.141 5.319 3075 ---- ---- ---- ---- 5.417 +.140 5.277 3100 ---- ---- ---- ---- 5.376 +.139 5.237 3125 ---- ---- ---- ---- 5.336 +.138 5.198 3150 ---- ---- ---- ---- 5.298 +.138 5.160 3175 ---- ---- ---- ---- 5.261 +.136 5.125 3200 ---- ---- ---- ---- 5.226 +.136 5.090 3225 ---- ---- ---- ---- 5.192 +.134 5.058 3250 ---- ---- ---- ---- 5.160 +.133 5.027 3275 ---- ---- ---- ---- 5.130 +.133 4.997 3300 ---- ---- ---- ---- 5.101 +.132 4.969 3325 ---- ---- ---- ---- 5.073 +.132 4.941 3350 ---- ---- ---- ---- 5.046 +.131 4.915 3375 ---- ---- ---- ---- 5.020 +.130 4.890 3400 ---- ---- ---- ---- 4.995 +.129 4.866 3425 ---- ---- ---- ---- 4.970 +.128 4.842 3450 ---- ---- ---- ---- 4.947 +.127 4.820 3475 ---- ---- ---- ---- 4.924 +.127 4.797 3500 ---- ---- ---- ---- 4.902 +.126 4.776 3525 ---- ---- ---- ---- 4.881 +.126 4.755 3550 ---- ---- ---- ---- 4.860 +.125 4.735 3575 ---- ---- ---- ---- 4.840 +.124 4.716 3600 ---- ---- ---- ---- 4.821 +.124 4.697 3625 ---- ---- ---- ---- 4.802 +.123 4.679 3650 ---- ---- ---- ---- 4.784 +.122 4.662 3675 ---- ---- ---- ---- 4.766 +.121 4.645 3700 ---- ---- ---- ---- 4.750 +.121 4.629 3725 ---- ---- ---- ---- 4.733 +.120 4.613 3750 ---- ---- ---- ---- 4.718 +.120 4.598 3775 ---- ---- ---- ---- 4.702 +.119 4.583 3800 ---- ---- ---- ---- 4.688 +.119 4.569 3825 ---- ---- ---- ---- 4.674 +.119 4.555 3850 ---- ---- ---- ---- 4.660 +.118 4.542 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.994 +.249 16.745 1050 ---- ---- ---- ---- 16.779 +.249 16.530 1075 ---- ---- ---- ---- 16.565 +.249 16.316 1100 ---- ---- ---- ---- 16.352 +.249 16.103 1125 ---- ---- ---- ---- 16.140 +.248 15.892 1150 ---- ---- ---- ---- 15.929 +.247 15.682 1175 ---- ---- ---- ---- 15.718 +.246 15.472 1200 ---- ---- ---- ---- 15.509 +.245 15.264 1225 ---- ---- ---- ---- 15.301 +.245 15.056 1250 ---- ---- ---- ---- 15.093 +.244 14.849 1275 ---- ---- ---- ---- 14.886 +.243 14.643 1300 ---- ---- ---- ---- 14.680 +.242 14.438 1325 ---- ---- ---- ---- 14.474 +.241 14.233 1350 ---- ---- ---- ---- 14.269 +.240 14.029 1375 ---- ---- ---- ---- 14.065 +.240 13.825 1400 ---- ---- ---- ---- 13.861 +.239 13.622 1425 ---- ---- ---- ---- 13.657 +.237 13.420 1450 ---- ---- ---- ---- 13.454 +.236 13.218 1475 ---- ---- ---- ---- 13.252 +.236 13.016 1500 ---- ---- ---- ---- 13.049 +.234 12.815 1525 ---- ---- ---- ---- 12.847 +.233 12.614 1550 ---- ---- ---- ---- 12.646 +.232 12.414 1575 ---- ---- ---- ---- 12.445 +.231 12.214 1600 ---- ---- ---- ---- 12.244 +.230 12.014 1625 ---- ---- ---- ---- 12.045 +.229 11.816 1650 ---- ---- ---- ---- 11.846 +.227 11.619 1675 ---- ---- ---- ---- 11.649 +.226 11.423 1700 ---- ---- ---- ---- 11.453 +.225 11.228 1725 ---- ---- ---- ---- 11.259 +.223 11.036 1750 ---- ---- ---- ---- 11.068 +.222 10.846 1775 ---- ---- ---- ---- 10.880 +.221 10.659 1800 ---- ---- ---- ---- 10.695 +.219 10.476 1825 ---- ---- ---- ---- 10.513 +.217 10.296 1850 ---- ---- ---- ---- 10.336 +.216 10.120 1875 ---- ---- ---- ---- 10.163 +.215 9.948 1900 ---- ---- ---- ---- 9.994 +.212 9.782 1925 ---- ---- ---- ---- 9.831 +.212 9.619 1950 ---- ---- ---- ---- 9.672 +.210 9.462 1975 ---- ---- ---- ---- 9.517 +.208 9.309 2000 ---- ---- ---- ---- 9.368 +.207 9.161 2025 ---- ---- ---- ---- 9.223 +.205 9.018 2050 ---- ---- ---- ---- 9.082 +.203 8.879 2075 ---- ---- ---- ---- 8.946 +.202 8.744 2100 ---- ---- ---- ---- 8.814 +.200 8.614 2125 ---- ---- ---- ---- 8.687 +.198 8.489 2150 ---- ---- ---- ---- 8.564 +.197 8.367 2175 ---- ---- ---- ---- 8.445 +.195 8.250 2200 ---- ---- ---- ---- 8.330 +.194 8.136 2225 ---- ---- ---- ---- 8.219 +.192 8.027 2250 ---- ---- ---- ---- 8.111 +.190 7.921 2275 ---- ---- ---- ---- 8.007 +.188 7.819 2300 ---- ---- ---- ---- 7.907 +.187 7.720 2325 ---- ---- ---- ---- 7.810 +.186 7.624 2350 ---- ---- ---- ---- 7.715 +.183 7.532 2375 ---- ---- ---- ---- 7.624 +.182 7.442 2400 ---- ---- ---- ---- 7.535 +.181 7.354 2425 ---- ---- ---- ---- 7.448 +.179 7.269 2450 ---- ---- ---- ---- 7.364 +.178 7.186 2475 ---- ---- ---- ---- 7.281 +.176 7.105 2500 ---- ---- ---- ---- 7.201 +.175 7.026 2525 ---- ---- ---- ---- 7.123 +.174 6.949 2550 ---- ---- ---- ---- 7.046 +.172 6.874 2575 ---- ---- ---- ---- 6.972 +.171 6.801 2600 ---- ---- ---- ---- 6.900 +.169 6.731 2625 ---- ---- ---- ---- 6.830 +.168 6.662 2650 ---- ---- ---- ---- 6.762 +.167 6.595 2675 ---- ---- ---- ---- 6.696 +.165 6.531 2700 ---- ---- ---- ---- 6.633 +.164 6.469 2725 ---- ---- ---- ---- 6.572 +.163 6.409 2750 ---- ---- ---- ---- 6.513 +.161 6.352 2775 ---- ---- ---- ---- 6.457 +.160 6.297 2800 ---- ---- ---- ---- 6.404 +.159 6.245 2825 ---- ---- ---- ---- 6.352 +.158 6.194 2850 ---- ---- ---- ---- 6.303 +.157 6.146 2875 ---- ---- ---- ---- 6.255 +.155 6.100 2900 ---- ---- ---- ---- 6.209 +.154 6.055 2925 ---- ---- ---- ---- 6.165 +.153 6.012 2950 ---- ---- ---- ---- 6.123 +.152 5.971 2975 ---- ---- ---- ---- 6.082 +.151 5.931 3000 ---- ---- ---- ---- 6.042 +.150 5.892 3025 ---- ---- ---- ---- 6.004 +.149 5.855 3050 ---- ---- ---- ---- 5.967 +.149 5.818 3075 ---- ---- ---- ---- 5.930 +.148 5.782 3100 ---- ---- ---- ---- 5.894 +.146 5.748 3125 ---- ---- ---- ---- 5.859 +.145 5.714 3150 ---- ---- ---- ---- 5.825 +.145 5.680 3175 ---- ---- ---- ---- 5.792 +.144 5.648 3200 ---- ---- ---- ---- 5.759 +.143 5.616 3225 ---- ---- ---- ---- 5.727 +.142 5.585 3250 ---- ---- ---- ---- 5.696 +.141 5.555 3275 ---- ---- ---- ---- 5.666 +.141 5.525 3300 ---- ---- ---- ---- 5.636 +.140 5.496 3325 ---- ---- ---- ---- 5.607 +.139 5.468 3350 ---- ---- ---- ---- 5.579 +.138 5.441 3375 ---- ---- ---- ---- 5.552 +.138 5.414 3400 ---- ---- ---- ---- 5.525 +.137 5.388 3425 ---- ---- ---- ---- 5.499 +.136 5.363 3450 ---- ---- ---- ---- 5.474 +.135 5.339 3475 ---- ---- ---- ---- 5.450 +.135 5.315 3500 ---- ---- ---- ---- 5.426 +.134 5.292 3525 ---- ---- ---- ---- 5.403 +.134 5.269 3550 ---- ---- ---- ---- 5.380 +.133 5.247 3575 ---- ---- ---- ---- 5.358 +.132 5.226 3600 ---- ---- ---- ---- 5.337 +.131 5.206 3625 ---- ---- ---- ---- 5.317 +.131 5.186 3650 ---- ---- ---- ---- 5.297 +.131 5.166 3675 ---- ---- ---- ---- 5.278 +.130 5.148 3700 ---- ---- ---- ---- 5.259 +.129 5.130 3725 ---- ---- ---- ---- 5.241 +.129 5.112 3750 ---- ---- ---- ---- 5.223 +.128 5.095 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.774 +.228 11.546 1700 ---- ---- ---- ---- 11.601 +.226 11.375 1725 ---- ---- ---- ---- 11.430 +.225 11.205 1750 ---- ---- ---- ---- 11.261 +.224 11.037 1775 ---- ---- ---- ---- 11.092 +.222 10.870 1800 ---- ---- ---- ---- 10.926 +.221 10.705 1825 ---- ---- ---- ---- 10.760 +.220 10.540 1850 ---- ---- ---- ---- 10.596 +.219 10.377 1875 ---- ---- ---- ---- 10.432 +.216 10.216 1900 ---- ---- ---- ---- 10.271 +.215 10.056 1925 ---- ---- ---- ---- 10.110 +.213 9.897 1950 ---- ---- ---- ---- 9.952 +.212 9.740 1975 ---- ---- ---- ---- 9.797 +.211 9.586 2000 ---- ---- ---- ---- 9.644 +.209 9.435 2025 ---- ---- ---- ---- 9.495 +.207 9.288 2050 ---- ---- ---- ---- 9.350 +.205 9.145 2075 ---- ---- ---- ---- 9.210 +.204 9.006 2100 ---- ---- ---- ---- 9.074 +.202 8.872 2125 ---- ---- ---- ---- 8.944 +.201 8.743 2150 ---- ---- ---- ---- 8.819 +.199 8.620 2175 ---- ---- ---- ---- 8.699 +.198 8.501 2200 ---- ---- ---- ---- 8.583 +.196 8.387 2225 ---- ---- ---- ---- 8.472 +.195 8.277 2250 ---- ---- ---- ---- 8.365 +.193 8.172 2275 ---- ---- ---- ---- 8.262 +.191 8.071 2300 ---- ---- ---- ---- 8.163 +.190 7.973 2325 ---- ---- ---- ---- 8.068 +.188 7.880 2350 ---- ---- ---- ---- 7.976 +.186 7.790 2375 ---- ---- ---- ---- 7.888 +.185 7.703 2400 ---- ---- ---- ---- 7.802 +.184 7.618 2425 ---- ---- ---- ---- 7.719 +.182 7.537 2450 ---- ---- ---- ---- 7.639 +.181 7.458 2475 ---- ---- ---- ---- 7.560 +.179 7.381 2500 ---- ---- ---- ---- 7.484 +.179 7.305 2525 ---- ---- ---- ---- 7.409 +.177 7.232 2550 ---- ---- ---- ---- 7.336 +.176 7.160 2575 ---- ---- ---- ---- 7.265 +.175 7.090 2600 ---- ---- ---- ---- 7.195 +.172 7.023 2625 ---- ---- ---- ---- 7.128 +.171 6.957 2650 ---- ---- ---- ---- 7.063 +.171 6.892 2675 ---- ---- ---- ---- 6.999 +.169 6.830 2700 ---- ---- ---- ---- 6.938 +.168 6.770 2725 ---- ---- ---- ---- 6.879 +.167 6.712 2750 ---- ---- ---- ---- 6.822 +.166 6.656 2775 ---- ---- ---- ---- 6.767 +.165 6.602 2800 ---- ---- ---- ---- 6.714 +.163 6.551 2825 ---- ---- ---- ---- 6.663 +.162 6.501 2850 ---- ---- ---- ---- 6.614 +.161 6.453 2875 ---- ---- ---- ---- 6.566 +.159 6.407 2900 ---- ---- ---- ---- 6.521 +.159 6.362 2925 ---- ---- ---- ---- 6.477 +.158 6.319 2950 ---- ---- ---- ---- 6.435 +.157 6.278 2975 ---- ---- ---- ---- 6.394 +.156 6.238 3000 ---- ---- ---- ---- 6.354 +.155 6.199 3025 ---- ---- ---- ---- 6.316 +.154 6.162 3050 ---- ---- ---- ---- 6.279 +.153 6.126 3075 ---- ---- ---- ---- 6.243 +.152 6.091 3100 ---- ---- ---- ---- 6.208 +.151 6.057 3125 ---- ---- ---- ---- 6.174 +.150 6.024 3150 ---- ---- ---- ---- 6.141 +.149 5.992 3175 ---- ---- ---- ---- 6.109 +.149 5.960 3200 ---- ---- ---- ---- 6.078 +.148 5.930 3225 ---- ---- ---- ---- 6.048 +.148 5.900 3250 ---- ---- ---- ---- 6.018 +.146 5.872 3275 ---- ---- ---- ---- 5.990 +.146 5.844 3300 ---- ---- ---- ---- 5.962 +.145 5.817 3325 ---- ---- ---- ---- 5.935 +.145 5.790 3350 ---- ---- ---- ---- 5.908 +.143 5.765 3375 ---- ---- ---- ---- 5.883 +.143 5.740 3400 ---- ---- ---- ---- 5.858 +.142 5.716 3425 ---- ---- ---- ---- 5.834 +.141 5.693 3450 ---- ---- ---- ---- 5.811 +.141 5.670 3475 ---- ---- ---- ---- 5.788 +.140 5.648 3500 ---- ---- ---- ---- 5.766 +.139 5.627 3525 ---- ---- ---- ---- 5.745 +.139 5.606 3550 ---- ---- ---- ---- 5.725 +.139 5.586 3575 ---- ---- ---- ---- 5.705 +.138 5.567 3600 ---- ---- ---- ---- 5.685 +.137 5.548 3625 ---- ---- ---- ---- 5.667 +.137 5.530 3650 ---- ---- ---- ---- 5.648 +.136 5.512 3675 ---- ---- ---- ---- 5.631 +.136 5.495 3700 ---- ---- ---- ---- 5.614 +.135 5.479 3725 ---- ---- ---- ---- 5.598 +.135 5.463 3750 ---- ---- ---- ---- 5.582 +.134 5.448 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4472 6842 75771 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 3 1400 ---- ---- ---- ---- .001 UNCH .001 9 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 1 1500 ---- ---- ---- ---- .001 UNCH .001 62 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH .001 70 1600 ---- ---- ---- ---- .001 UNCH .001 258 1625 ---- ---- ---- ---- .001 UNCH .001 9 1650 ---- ---- ---- ---- .001 UNCH .001 98 1675 ---- ---- ---- ---- .001 UNCH .001 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 4 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH .001 2 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 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 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 .001 .001 .001 .001 UNCH 1 .001 46 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 11 1965 ---- ---- ---- ---- .001 UNCH .001 2 1970 ---- ---- ---- ---- .001 UNCH .001 2 1975 ---- ---- ---- ---- .001 UNCH .001 22 1980 ---- ---- ---- ---- .001 UNCH .001 12 1985 ---- ---- ---- ---- .001 UNCH .001 7 1990 ---- ---- ---- ---- .001 UNCH .001 5 1995 ---- ---- ---- ---- .001 UNCH .001 2 2000 ---- ---- ---- ---- .001 UNCH 1 .001 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH 1 .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 UNCH .001 3 2025 ---- ---- ---- ---- .001 -.001 .002 23 2030 ---- ---- ---- ---- .001 -.001 16 .002 22 2035 ---- ---- ---- ---- .001 -.001 .002 5 2040 ---- ---- ---- ---- .001 -.001 .002 9 2045 ---- ---- ---- ---- .001 -.001 .002 15 2050 ---- ---- ---- .001A .001 -.001 .002 2 28 2055 .002 .002 .002 .002 .001 -.002 3 .003 3 2060 .002 .002 .002 .002 .001 -.002 3 .003 3 2065 ---- ---- .002A .002A .001 -.002 .003 13 2070 .002 .002 .002 .002 .001 -.002 1 .003 15 2075 ---- ---- .002A .002A .001 -.003 .004 106 2080 ---- ---- .002A .002A .001 -.003 .004 17 2085 ---- ---- .002A .002A .001 -.003 .004 3 2090 ---- ---- .002A .002A .001 -.004 .005 12 2095 .004 .004 .002A .002A .001 -.004 6 .005 13 2100 .004 .004 .002A .002A .001 -.005 1 .006 3 421 2105 ---- ---- .002A .002A .001 -.005 .006 104 2110 .004 .005B .002A .005B .001 -.006 1 .007 8 2115 ---- ---- .002A .002A .001 -.006 .007 18 2120 ---- ---- .002A .002A .002 -.006 .008 33 2125 ---- ---- .002A .002A .002 -.006 .008 529 2130 ---- ---- .003A .003A .002 -.007 .009 14 2135 ---- ---- .003A .003A .002 -.008 .010 34 2140 ---- ---- .003A .003A .003 -.008 .011 4 26 2145 .013 .013 .004A .004A .003 -.009 1 .012 3 27 2150 .011 .014B .004A .014B .004 -.009 6 .013 13 160 2155 ---- .016B .005A .005A .004 -.010 .014 64 2160 ---- .018B .006A .006A .005 -.010 .015 19 2165 ---- .020B .006A .006A .005 -.012 .017 5 2170 ---- .022B .007A .007A .006 -.012 .018 45 2175 .016 .024B .007A .024B .007 -.013 3 .020 2 362 2180 ---- .027B .008A .027B .007 -.014 .021 47 2185 ---- .030B .009A .030B .008 -.015 .023 31 2190 ---- .033B .010A .033B .009 -.016 .025 30 2195 ---- .037B .010A .037B .011 -.016 .027 2 21 2200 .045 .045 .008 .008 .012 -.018 30 .030 39 482 2205 ---- .045B .013A .045B .013 -.020 .033 8 2210 .030 .050B .014A .014A .015 -.021 10 .036 33 2215 ---- .055B .016A .055B .016 -.023 .039 1 6 2220 ---- .060B .017A .060B .018 -.024 .042 16 2225 .072 .072 .018A .018A .020 -.026 4 .046 52 130 2230 ---- .075B .020A .075B .022 -.028 .050 4 9 2235 ---- .082B .021A .082B .025 -.030 .055 1 19 2240 .067 .090B .023A .090B .028 -.032 1 .060 25 2245 .072 .098B .025A .098B .031 -.034 1 .065 1 20 2250 .074 .107B .028A .028A .034 -.037 69 .071 63 128 2255 ---- .117B .030A .117B .037 -.040 .077 25 2260 ---- .129B .033A .129B .041 -.043 1 .084 2 32 2265 ---- .141B .036A .141B .045 -.046 .091 89 2270 ---- .153B .040A .153B .050 -.050 .100 2 14 2275 .111 .168 .043A .043A .055 -.053 72 .108 52 106 2280 .183 .183 .048A .048A .061 -.057 17 .118 4 42 2285 .148 .197B .052A .052A .067 -.061 1 .128 3 15 2290 .104 .214B .057A .103B .073 -.066 3 .139 2 37 2295 .117 .232B .062A .062A .081 -.069 4 .150 2 9 2300 .160 .251B .068A .071B .088 -.075 25 .163 64 583 2305 ---- .272B .074A .272B .097 -.079 .176 17 2310 ---- .293B .081A .293B .106 -.084 .190 3 44 2315 ---- .315B .088A .315B .117 -.088 .205 1 13 2320 ---- .339B .096A .339B .128 -.093 .221 3 20 2325 .326 .363B .105A .105A .139 -.100 33 .239 53 159 2330 .381 .390B .114A .129B .152 -.105 6 .257 5 25 2335 .281 .415B .125A .125A .166 -.110 68 .276 16 2340 .434 .443B .136A .293B .181 -.115 105 .296 10 25 2345 ---- .471B .148A .471B .196 -.121 5 .317 23 2350 .372 .501B .161A .161A .213 -.126 79 .339 89 503 2355 .521 .531B .176A .176A .231 -.131 1 .362 2 45 2360 .540 .563B .192A .559B .250 -.137 6 .387 2 33 2365 ---- .596B .207A .592B .270 -.142 .412 6 14 2370 .415 .630B .224A .224A .291 -.147 1 .438 15 2375 .428 .665B .243A .255A .314 -.152 17 .466 29 227 2380 .484 .693B .263A .505B .337 -.157 2 .494 6 16 2385 ---- .730B .283A .730B .362 -.162 .524 1 9 2390 .466 .767B .304A .304A .387 -.167 10 .554 30 2395 .416 .806B .327A .369B .414 -.171 2 .585 7 108 2400 .810 .852B .350A .395B .442 -.176 35 .618 104 268 2405 ---- .885B .375A .885B .471 -.180 .651 59 56 2410 .406 .925B .401A .444B .502 -.183 1 .685 10 56 2415 .653 .936B .428A .428A .533 -.187 3 .720 14 2420 .646 .976B .456A .456A .565 -.191 1 .756 2 27 2425 .650 1.059B .485A .719B .599 -.194 3 .793 72 120 2430 ---- 1.061B .515A .969B .633 -.198 .831 10 38 2435 ---- 1.105B .546A 1.011B .668 -.201 .869 13 15 2440 ---- 1.149B .578A 1.053B .705 -.203 .908 18 38 2445 ---- 1.193B .611A 1.096B .742 -.206 .948 1 18 2450 1.263 1.277B .644A .644A .780 -.208 16 .988 4 416 2455 ---- 1.284B .681A 1.184B .819 -.211 1.030 3 7 2460 ---- 1.329B .721A 1.229B .858 -.213 1.071 11 2465 ---- 1.330B .758A 1.275B .899 -.215 1.114 2 3 2470 ---- 1.337B .796A 1.321B .940 -.216 1.156 9 2475 1.332 1.506B .830A 1.506B .981 -.219 1 1.200 5 30 2480 ---- 1.419B .875A 1.412B 1.024 -.219 1.243 1 2485 ---- 1.465B .915A 1.458B 1.067 -.221 1.288 3 2 2490 ---- 1.512B .988A 1.505B 1.110 -.222 1.332 1 1 2495 ---- 1.559B 1.029A 1.552B 1.154 -.223 1.377 4 2500 1.704 1.742B 1.034A 1.264B 1.198 -.224 5 1.422 1 80 2505 ---- 1.654B 1.114A 1.646B 1.243 -.225 1.468 2 2510 ---- 1.701B 1.157A 1.694B 1.288 -.226 1.514 12 2515 ---- 1.749B 1.200A 1.741B 1.334 -.226 1.560 7 2520 ---- 1.797B 1.244A 1.789B 1.379 -.227 1.606 16 2525 ---- 1.908B 1.253A 1.908B 1.426 -.227 1.653 5 20 2530 ---- 1.893B 1.331A 1.885B 1.472 -.227 1.699 6 2535 ---- 1.941B 1.375A 1.934B 1.519 -.227 1.746 7 2540 ---- 1.990B 1.572A 1.982B 1.566 -.228 1.794 13 2545 ---- 2.038B 1.619A 2.031B 1.613 -.228 1.841 3 2550 ---- 2.087B 1.482A 2.084B 1.661 -.228 1.889 5 13 2555 ---- 2.136B 1.713A 2.128B 1.708 -.228 1.936 2560 ---- 2.184B 1.761A 2.177B 1.756 -.228 1.984 4 2565 ---- 2.233B 1.809A 2.226B 1.804 -.228 2.032 8 2570 ---- 2.283B 1.856A 2.275B 1.852 -.228 2.080 1 2575 ---- 2.332B 1.716A 2.324B 1.900 -.228 2.128 6 4 2580 ---- 2.381B 1.953A 2.373B 1.949 -.227 2.176 2585 ---- 2.430B 2.001A 2.422B 1.997 -.228 2.225 2590 ---- 2.479B 2.050A 2.472B 2.046 -.227 2.273 2595 ---- ---- 2.099A 2.099A 2.095 -.227 2.322 1 2600 ---- ---- 1.955A 1.955A 2.143 -.228 2.371 31 2605 ---- ---- 2.197A 2.197A 2.192 -.227 2.419 2610 ---- ---- 2.246A 2.246A 2.241 -.227 2.468 2615 ---- ---- 2.295A 2.295A 2.290 -.227 2.517 2620 ---- ---- 2.344A 2.344A 2.340 -.226 2.566 2625 ---- ---- 2.393A 2.393A 2.389 -.226 2.615 16 2630 ---- ---- 2.442A 2.442A 2.438 -.226 2.664 2635 ---- ---- 2.491A 2.491A 2.487 -.226 2.713 2650 ---- ---- ---- ---- 2.636 -.225 2.861 9 2675 ---- ---- ---- ---- 2.884 -.224 3.108 6 2700 ---- ---- ---- ---- 3.132 -.225 3.357 13 2725 ---- ---- ---- ---- 3.381 -.224 3.605 2 2750 ---- ---- ---- ---- 3.631 -.223 3.854 5 2775 ---- ---- ---- ---- 3.880 -.224 4.104 1 2800 ---- ---- ---- ---- 4.130 -.223 4.353 15 2825 ---- ---- ---- ---- 4.380 -.223 4.603 5 2850 ---- ---- ---- ---- 4.630 -.223 4.853 8 2875 ---- ---- ---- ---- 4.880 -.223 5.103 2900 ---- ---- ---- ---- 5.130 -.223 5.353 2925 ---- ---- ---- ---- 5.380 -.223 5.603 3 2950 ---- ---- ---- ---- 5.630 -.223 5.853 2975 ---- ---- ---- ---- 5.880 -.223 6.103 3000 ---- ---- ---- ---- 6.130 -.223 6.353 1 3025 ---- ---- ---- ---- 6.380 -.223 6.603 3050 ---- ---- ---- ---- 6.630 -.223 6.853 3075 ---- ---- ---- ---- 6.880 -.223 7.103 3100 ---- ---- ---- ---- 7.130 -.223 7.353 3125 ---- ---- ---- ---- 7.380 -.223 7.603 4 3150 ---- ---- ---- ---- 7.630 -.223 7.853 3175 ---- ---- ---- ---- 7.880 -.223 8.103 3200 ---- ---- ---- ---- 8.130 -.223 8.353 2 3225 ---- ---- ---- ---- 8.380 -.223 8.603 3250 ---- ---- ---- ---- 8.630 -.223 8.853 3275 ---- ---- ---- ---- 8.880 -.223 9.103 3300 ---- ---- ---- ---- 9.130 -.223 9.353 3325 ---- ---- ---- ---- 9.380 -.223 9.603 3350 ---- ---- ---- ---- 9.630 -.223 9.853 3375 ---- ---- ---- ---- 9.880 -.223 10.103 3400 ---- ---- ---- ---- 10.130 -.223 10.353 3425 ---- ---- ---- ---- 10.380 -.223 10.603 3500 ---- ---- ---- ---- 11.130 -.223 11.353 3600 ---- ---- ---- ---- 12.130 -.223 12.353 3800 ---- ---- ---- ---- 14.130 -.223 14.353 4000 ---- ---- ---- ---- 16.130 -.223 16.353 4500 ---- ---- ---- ---- 21.130 -.223 21.353 5000 ---- ---- ---- ---- 26.130 -.223 26.353 5500 ---- ---- ---- ---- 31.130 -.223 31.353 6000 ---- ---- ---- ---- 36.130 -.223 36.353 6500 ---- ---- ---- ---- 41.130 -.223 41.353 7000 ---- ---- ---- ---- 46.130 -.223 46.353 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.130 -.223 76.353 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 23 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 -.001 .002 230 1250 ---- ---- ---- ---- .002 UNCH .002 11 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 245 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .002 -.001 .003 9 1375 ---- ---- ---- ---- .003 UNCH .003 5 1400 ---- ---- ---- ---- .003 UNCH .003 219 1425 ---- ---- ---- ---- .003 -.001 .004 6 1450 ---- ---- ---- ---- .004 UNCH .004 92 1475 ---- ---- ---- ---- .004 UNCH .004 5 1500 ---- ---- ---- ---- .004 -.001 .005 434 1525 ---- ---- ---- ---- .005 UNCH .005 1 12 1550 ---- ---- ---- ---- .005 -.001 .006 259 1575 ---- ---- ---- ---- .005 -.001 .006 1 14 1600 ---- ---- ---- ---- .006 UNCH .006 38 1625 ---- ---- ---- ---- .006 -.001 .007 1 168 1650 .008 .008 .008 .008 .007 -.001 2 .008 60 1675 ---- ---- ---- ---- .008 UNCH .008 15 1700 ---- ---- ---- ---- .008 -.001 .009 5 398 1725 ---- ---- ---- ---- .009 -.001 .010 1 37 1750 .013 .013 .011A .011A .010 -.001 3 .011 1 134 1775 ---- ---- ---- ---- .011 -.001 .012 5 1800 ---- ---- ---- ---- .012 -.002 .014 3 771 1825 ---- ---- ---- ---- .014 -.002 .016 56 1850 ---- ---- .018A .018A .016 -.003 .019 5 61 1875 .024 .024 .020 .020 .018 -.004 3 .022 40 287 1900 ---- ---- .022A .022A .021 -.005 5 .026 3 187 1910 ---- .028B .024A .028B .023 -.004 .027 1 1915 ---- .029B .025A .029B .024 -.004 .028 6 1920 ---- .030B .026A .030B .024 -.005 .029 2 1925 .032 .032 .027A .027A .025 -.005 3 .030 51 1930 ---- .033B .027A .033B .026 -.005 .031 2 1935 ---- .034B .028A .034B .027 -.005 .032 4 1940 ---- .035B .029A .035B .028 -.006 .034 13 1945 ---- .038B .030A .038B .029 -.006 .035 2 1950 ---- .039B .031A .039B .030 -.006 .036 1 467 1955 ---- .040B .032A .040B .031 -.007 .038 18 1960 ---- .043B .033A .043B .032 -.007 .039 20 1965 ---- .045B .034A .045B .033 -.007 .040 1 3 1970 ---- .046B .035A .045B .034 -.008 .042 21 1975 ---- .048B .036A .048B .036 -.007 .043 36 1980 ---- .050B .037A .050B .037 -.008 .045 3 1985 ---- .052B .039A .052B .038 -.009 .047 1 1990 ---- .055B .039A .055B .040 -.009 .049 4 1995 ---- .057B .041A .057B .041 -.009 .050 2 2000 .054 .059B .038 .039B .043 -.009 5 .052 23 517 2005 ---- .062B .044A .062B .044 -.010 2 .054 1 2010 ---- .064B .045A .064B .046 -.011 .057 1 2015 ---- .067B .046A .067B .048 -.011 .059 1 2020 ---- .070B .049A .070B .050 -.011 .061 2 2 2025 ---- .073B .050A .073B .052 -.012 .064 11 40 2030 ---- .076B .052A .076B .054 -.012 .066 6 2035 .082 .082 .054A .054A .056 -.013 2 .069 1 2040 .085 .085 .056A .056A .058 -.014 2 .072 1 2045 .088 .088 .058A .058A .060 -.014 3 .074 2050 ---- .090B .060A .090B .063 -.015 1 .078 7 95 2055 ---- .094B .062A .094B .065 -.016 .081 2 1 2060 ---- .098B .064A .098B .068 -.016 .084 13 2065 ---- .103B .067A .103B .071 -.017 .088 1 176 2070 ---- .107B .069A .107B .074 -.017 .091 5 2075 ---- .112B .072A .112B .077 -.018 .095 167 2080 ---- .117B .075A .117B .080 -.019 .099 1 2085 ---- .122B .078A .122B .083 -.020 .103 8 2090 ---- .128B .081A .128B .087 -.021 .108 1 14 2095 .082 .133B .082 .082 .090 -.022 6 .112 14 2100 .122 .139B .088A .088A .094 -.023 72 .117 27 1354 2105 ---- .146B .089A .146B .098 -.024 .122 1 2110 ---- .152B .091A .152B .102 -.025 .127 10 2115 ---- .159B .099A .159B .106 -.027 .133 18 2120 ---- .166B .097A .166B .111 -.027 .138 3 2125 ---- .173B .107A .173B .115 -.029 .144 16 44 2130 ---- .181B .111A .181B .120 -.030 .150 2 10 2135 .140 .189B .116A .116A .125 -.031 5 .156 3 4 2140 ---- .197B .121A .197B .131 -.032 .163 14 2145 ---- .206B .126A .206B .136 -.034 .170 7 2150 .195 .215B .131A .131A .142 -.035 3 .177 17 572 2155 .178 .225B .136A .136A .148 -.036 2 .184 2 37 2160 .147 .234B .141A .147 .154 -.038 1 .192 4 17 2165 ---- .244B .147A .244B .161 -.039 .200 1 11 2170 ---- .254B .152A .254B .168 -.040 .208 2 12 2175 ---- .266B .159A .266B .175 -.042 3 .217 10 320 2180 ---- .277B .165A .277B .182 -.044 1 .226 10 42 2185 ---- .288B .172A .288B .190 -.045 .235 3 2190 ---- .300B .180A .300B .198 -.047 .245 2 14 2195 ---- .312B .186A .312B .206 -.049 .255 3 2200 .272 .326B .195A .206B .215 -.050 19 .265 185 790 2205 ---- .339B .203A .339B .224 -.052 1 .276 2210 ---- .352B .212A .352B .234 -.053 .287 12 2215 ---- .367B .220A .367B .243 -.056 .299 4 8 2220 ---- .382B .229A .382B .254 -.057 7 .311 10 2225 ---- .396B .238A .396B .264 -.059 .323 21 100 2230 ---- .414B .247A .414B .275 -.061 80 .336 1 7 2235 ---- .430B .258A .430B .287 -.063 1 .350 10 2240 ---- .447B .268A .447B .299 -.064 .363 7 2245 ---- .464B .279A .464B .311 -.067 .378 24 2250 .480 .481B .289 .299B .323 -.070 108 .393 126 759 2255 ---- .500B .301A .500B .337 -.071 .408 13 14 2260 .377 .519B .313A .396B .350 -.074 9 .424 7 10 2265 ---- .538B .326A .538B .364 -.076 .440 7 14 2270 ---- .558B .339A .558B .379 -.078 1 .457 1 13 2275 .515 .577B .351A .351A .394 -.080 6 .474 7 165 2280 .522 .599B .365A .599B .409 -.082 11 .491 68 2285 .608 .621B .379A .379A .425 -.085 2 .510 41 2290 .561 .643B .394A .643B .441 -.087 18 .528 22 2295 .664 .666B .410A .410A .458 -.090 2 .548 1 12 2300 .585 .689B .425A .439B .476 -.092 37 .568 241 259 2305 ---- .710B .442A .710B .494 -.094 .588 1 4 2310 ---- .736B .460A .736B .512 -.097 .609 10 19 2315 ---- .759B .477A .759B .531 -.099 .630 9 2320 ---- .785B .494A .785B .550 -.102 .652 27 2325 .717 .811B .513A .811B .570 -.104 5 .674 82 97 2330 ---- .838B .530A .838B .591 -.106 2 .697 2 22 2335 ---- .864B .549A .864B .612 -.108 .720 39 2340 ---- .892B .570A .892B .633 -.111 20 .744 2 40 2345 ---- .919B .590A .919B .655 -.114 .769 3 10 2350 .866 .948B .611A .611A .677 -.117 22 .794 68 224 2355 ---- .977B .632A .977B .700 -.119 2 .819 7 320 2360 ---- 1.006B .653A 1.006B .724 -.121 .845 12 29 2365 ---- 1.036B .674A 1.036B .748 -.123 1 .871 2 27 2370 ---- 1.067B .697A 1.067B .772 -.126 1 .898 14 14 2375 .977 1.098B .720A .720A .797 -.129 8 .926 33 42 2380 1.010 1.129B .745A 1.129B .823 -.131 3 .954 6 9 2385 ---- 1.161B .768A 1.161B .849 -.133 .982 4 10 2390 ---- 1.194B .793A 1.193B .875 -.136 1 1.011 5 54 2395 ---- 1.226B .818A 1.226B .902 -.138 1.040 1 27 2400 .856 1.259B .845A .875B .930 -.140 13 1.070 70 203 2405 ---- 1.293B .870A 1.290B .958 -.142 1.100 3 5 2410 ---- 1.327B .898A 1.324B .986 -.145 1.131 60 61 2415 .998 1.362B .925A .925A 1.015 -.147 5 1.162 5 8 2420 ---- 1.398B .952A 1.389B 1.045 -.148 1 1.193 1 38 2425 ---- 1.433B .980A 1.432B 1.074 -.151 1 1.225 47 80 2430 ---- 1.469B 1.009A 1.464B 1.105 -.153 1.258 1 5 2435 ---- 1.506B 1.038A 1.501B 1.136 -.155 1.291 2 2440 1.384 1.542B 1.068A 1.537B 1.167 -.157 2 1.324 1 7 2445 ---- 1.579B 1.098A 1.574B 1.198 -.160 1.358 4 9 2450 ---- 1.615B 1.128A 1.615B 1.231 -.161 1.392 7 62 2455 1.485 1.649B 1.160A 1.648B 1.263 -.163 2 1.426 9 2460 ---- 1.688B 1.191A 1.688B 1.296 -.165 1.461 10 2465 ---- 1.726B 1.222A 1.726B 1.330 -.166 1.496 2 2470 ---- 1.765B 1.255A 1.765B 1.364 -.168 1.532 1 2475 ---- 1.808B 1.287A 1.808B 1.398 -.170 1.568 4 2480 ---- 1.843B 1.321A 1.843B 1.433 -.171 1.604 4 2485 ---- 1.883B 1.355A 1.883B 1.468 -.173 1.641 3 2490 ---- 1.923B 1.386A 1.386A 1.503 -.175 1.678 1 2495 ---- 1.963B 1.423A 1.963B 1.539 -.177 1.716 3 8 2500 ---- 2.009B 1.455A 2.007B 1.575 -.179 1.754 2 37 2505 ---- 2.044B 1.489A 2.043B 1.612 -.180 1.792 7 2510 ---- 2.085B 1.524A 2.084B 1.649 -.181 1.830 2515 ---- 2.127B 1.561A 2.127B 1.686 -.183 1.869 2 2520 ---- 2.169B 1.596A 2.169B 1.724 -.184 1.908 1 1 2525 ---- 2.216B 1.632A 2.216B 1.762 -.186 1.948 2 2530 ---- 2.215B 1.669A 2.178B 1.801 -.187 1.988 4 2535 ---- 2.257B 1.712A 2.209B 1.840 -.188 2.028 2 2540 ---- 2.300B 1.750A 2.251B 1.879 -.189 2.068 2545 ---- 2.343B 1.788A 2.210B 1.918 -.191 2.109 2550 ---- 2.431B 1.826A 2.429B 1.958 -.192 2.150 9 2555 ---- 2.431B 1.865A 2.215B 1.998 -.193 2.191 2560 ---- 2.475B 1.904A 2.274B 2.038 -.194 2.232 2 2565 ---- 2.519B 1.943A 2.450B 2.079 -.195 2.274 8 2570 ---- 2.563B 1.983A 2.360B 2.120 -.196 2.316 1 1 2575 ---- 2.650B 2.021A 2.648B 2.161 -.197 2.358 2580 ---- 2.652B 2.063A 2.581B 2.203 -.198 2.401 2585 ---- 2.697B 2.104A 2.625B 2.245 -.199 2.444 2590 ---- 2.742B 2.145A 2.529B 2.287 -.199 2.486 3 2595 ---- 2.786B 2.186A 2.573B 2.329 -.201 2.530 9 2600 ---- 2.874B 2.225A 2.872B 2.371 -.202 2.573 2 10 2605 ---- 2.877B 2.268A 2.662B 2.414 -.203 2.617 2610 ---- 2.923B 2.310A 2.704B 2.457 -.203 2.660 2615 ---- 2.969B 2.360A 2.747B 2.500 -.204 2.704 2620 ---- 3.014B 2.402A 2.798B 2.544 -.204 2.748 2625 ---- 3.101B 2.435A 3.101B 2.587 -.206 2.793 3 2630 ---- 3.106B 2.488A 2.887B 2.631 -.206 2.837 2635 ---- 3.152B 2.531A 2.932B 2.675 -.207 2.882 2650 ---- 3.331B 2.651A 3.331B 2.808 -.209 3.017 1 15 2675 ---- 3.565B 2.872A 3.565B 3.033 -.211 3.244 1 2700 ---- 3.800B 3.096A 3.800B 3.262 -.213 3.475 15 2725 ---- 4.038B 3.323A 4.038B 3.494 -.214 3.708 2750 ---- 4.278B 3.556A 4.278B 3.728 -.215 3.943 1 4 2775 ---- 4.518B 3.789A 4.518B 3.964 -.216 4.180 4 1 2800 ---- 4.760B 4.025A 4.760B 4.202 -.217 4.419 9 2825 ---- 4.978B 4.263A 4.978B 4.442 -.217 4.659 4 2850 ---- 5.101B 4.502A 5.101B 4.683 -.218 4.901 2 2875 ---- 5.208B 4.743A 5.208B 4.925 -.219 5.144 7 2900 ---- ---- 4.984A 4.984A 5.168 -.219 5.387 1 2925 ---- ---- 5.226A 5.226A 5.413 -.219 5.632 5 2950 ---- ---- ---- ---- 5.657 -.220 5.877 1 2975 ---- ---- ---- ---- 5.903 -.220 6.123 3 3000 ---- ---- ---- ---- 6.149 -.220 6.369 3025 ---- ---- ---- ---- 6.396 -.220 6.616 1 3050 ---- ---- ---- ---- 6.643 -.220 6.863 3 3075 ---- ---- ---- ---- 6.890 -.221 7.111 1 3100 ---- ---- ---- ---- 7.138 -.221 7.359 4 3125 ---- ---- ---- ---- 7.386 -.222 7.608 7 3150 ---- ---- ---- ---- 7.635 -.222 7.857 4 3175 ---- ---- ---- ---- 7.884 -.222 8.106 4 3200 ---- ---- ---- ---- 8.133 -.222 8.355 1 3225 ---- ---- ---- ---- 8.382 -.222 8.604 4 3250 ---- ---- ---- ---- 8.631 -.223 8.854 6 3275 ---- ---- ---- ---- 8.881 -.222 9.103 6 3300 ---- ---- ---- ---- 9.130 -.223 9.353 2 3325 ---- ---- ---- ---- 9.380 -.223 9.603 1 3350 ---- ---- ---- ---- 9.630 -.223 9.853 3375 ---- ---- ---- ---- 9.880 -.223 10.103 1 3400 ---- ---- ---- ---- 10.130 -.223 10.353 2 3425 ---- ---- ---- ---- 10.380 -.223 10.603 2 3450 ---- ---- ---- ---- 10.630 -.223 10.853 3 3475 ---- ---- ---- ---- 10.880 -.223 11.103 1 3500 ---- ---- ---- ---- 11.130 -.223 11.353 3525 ---- ---- ---- ---- 11.380 -.223 11.603 2 3550 ---- ---- ---- ---- 11.630 -.223 11.853 3 3575 ---- ---- ---- ---- 11.880 -.223 12.103 1 3600 ---- ---- ---- ---- 12.130 -.223 12.353 3625 ---- ---- ---- ---- 12.380 -.223 12.603 2 3650 ---- ---- ---- ---- 12.630 -.223 12.853 1 3675 ---- ---- ---- ---- 12.880 -.223 13.103 1 3700 ---- ---- ---- ---- 13.130 -.223 13.353 3725 ---- ---- ---- ---- 13.380 -.223 13.603 4000 ---- ---- ---- ---- 16.130 -.223 16.353 1 4500 ---- ---- ---- ---- 21.130 -.223 21.353 5000 ---- ---- ---- ---- 26.130 -.223 26.353 6000 ---- ---- ---- ---- 36.130 -.223 36.353 7500 ---- ---- ---- ---- 51.130 -.223 51.353 775 ---- ---- ---- ---- .001 UNCH .001 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 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 1 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 8 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 18 1325 ---- ---- ---- ---- .004 -.001 .005 3 1350 ---- ---- ---- ---- .005 -.001 .006 1 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .006 -.001 .007 9 1450 ---- ---- ---- ---- .007 -.001 .008 9 1475 ---- ---- ---- ---- .008 -.001 .009 2 1500 ---- ---- ---- ---- .008 -.002 .010 42 1525 ---- ---- ---- ---- .009 -.002 .011 5 1550 ---- ---- ---- ---- .010 -.003 .013 37 1575 ---- ---- ---- ---- .012 -.002 .014 8 1600 ---- ---- ---- ---- .013 -.003 .016 11 1625 ---- ---- ---- ---- .015 -.003 .018 7 1650 ---- ---- ---- ---- .017 -.003 .020 7 1675 ---- ---- ---- ---- .019 -.003 .022 111 1700 ---- ---- ---- ---- .022 -.003 .025 2 94 1725 ---- ---- ---- ---- .025 -.004 .029 6 1750 ---- ---- ---- ---- .029 -.004 .033 12 1775 ---- ---- .037A .037A .033 -.005 .038 10 1800 ---- ---- .041A .041A .038 -.005 .043 5 19 1825 ---- ---- .047A .047A .043 -.007 .050 11 1850 ---- ---- .053A .053A .050 -.008 1 .058 2 23 1875 ---- .068B .060A .060A .057 -.010 .067 13 1900 ---- .079B .067A .079B .066 -.011 2 .077 12 608 1925 .081 .093B .077A .077A .076 -.013 2 .089 2 5 1950 ---- .109B .089A .109B .088 -.016 3 .104 24 1975 ---- .129B .102A .129B .102 -.018 .120 11 2000 .151 .152B .118A .151B .118 -.022 4 .140 23 697 2025 ---- .178B .136A .178B .138 -.025 .163 15 2050 ---- .210B .157A .210B .161 -.029 .190 2 22 2075 ---- .246B .182A .246B .188 -.034 .222 25 2100 .213 .289B .211A .214B .220 -.039 1 .259 13 604 2125 ---- .339B .244A .339B .256 -.045 .301 52 2150 ---- .394B .283A .394B .299 -.051 1 .350 4 118 2160 ---- .418B .301A .418B .318 -.053 .371 2165 ---- .432B .310A .432B .327 -.056 .383 2170 ---- .444B .319A .444B .337 -.057 .394 2175 ---- .459B .329A .459B .348 -.058 .406 7 2180 ---- .473B .339A .473B .358 -.060 .418 2 2185 ---- .487B .349A .487B .369 -.061 .430 2190 ---- .502B .360A .502B .380 -.063 1 .443 2195 ---- .517B .371A .517B .392 -.064 .456 1 2200 .499 .532B .383A .383A .404 -.066 59 .470 2 672 2205 ---- .548B .393A .548B .416 -.067 37 .483 1 6 2210 ---- .564B .405A .564B .428 -.069 .497 5 2215 ---- .580B .417A .580B .441 -.071 .512 1 2220 ---- .594B .429A .594B .454 -.072 95 .526 9 10 2225 ---- .612B .442A .612B .468 -.074 .542 6 2230 .522 .630B .454A .454A .481 -.076 1 .557 2235 ---- .648B .468A .648B .496 -.077 .573 2240 ---- .666B .481A .666B .510 -.079 .589 2245 ---- .685B .495A .685B .525 -.080 .605 7 7 2250 ---- .704B .509A .704B .540 -.082 .622 37 2255 ---- .724B .524A .724B .555 -.085 .640 2260 ---- .743B .538A .743B .571 -.086 .657 1 2265 ---- .764B .553A .764B .588 -.087 .675 2270 ---- .786B .569A .786B .604 -.090 .694 1 2275 ---- .807B .584A .807B .621 -.091 .712 3 2280 ---- .828B .601A .828B .638 -.094 .732 7 2285 ---- .850B .617A .850B .656 -.095 .751 2290 ---- .873B .635A .873B .674 -.097 .771 5 2295 ---- .895B .653A .895B .693 -.098 .791 2300 ---- .919B .671A .919B .712 -.100 12 .812 10 220 2305 ---- .941B .689A .941B .731 -.102 .833 2310 ---- .966B .708A .966B .751 -.104 .855 3 2315 ---- .990B .727A .990B .771 -.105 .876 5 2320 ---- 1.015B .746A 1.015B .791 -.108 .899 2325 ---- 1.040B .765A 1.040B .812 -.109 .921 53 2330 ---- 1.066B .784A 1.066B .833 -.112 .945 2335 ---- 1.092B .804A 1.092B .855 -.113 .968 2340 ---- 1.118B .825A 1.118B .877 -.115 .992 1 2345 ---- 1.145B .846A 1.145B .899 -.117 1.016 9 2350 1.115 1.172B .868A .868A .922 -.119 1 1.041 117 2355 1.025 1.199B .890A 1.035B .945 -.121 10 1.066 2 2360 ---- 1.227B .912A 1.227B .969 -.122 1.091 1 2 2365 1.183 1.255B .933A 1.255B .993 -.124 2 1.117 2 2370 ---- 1.284B .956A 1.284B 1.017 -.126 1.143 2 2375 1.241 1.313B .980A .980A 1.042 -.127 2 1.169 14 47 2380 ---- 1.342B 1.003A 1.342B 1.067 -.129 1.196 6 8 2385 1.248 1.372B 1.027A 1.027A 1.092 -.131 6 1.223 3 3 2390 ---- 1.402B 1.053A 1.396B 1.118 -.133 1.251 1 2395 ---- 1.432B 1.076A 1.432B 1.144 -.135 1.279 3 4 2400 1.217 1.463B 1.101A 1.101A 1.171 -.136 162 1.307 100 103 2405 ---- 1.493B 1.127A 1.493B 1.198 -.138 1.336 2410 ---- 1.525B 1.153A 1.525B 1.225 -.140 1.365 2415 ---- 1.557B 1.179A 1.551B 1.252 -.142 1.394 1 2420 ---- 1.589B 1.205A 1.589B 1.280 -.144 160 1.424 2425 ---- 1.623B 1.233A 1.623B 1.309 -.145 1.454 24 22 2430 ---- 1.654B 1.259A 1.654B 1.337 -.147 1.484 1 1 2435 ---- 1.687B 1.287A 1.686B 1.366 -.149 1.515 2440 ---- 1.720B 1.316A 1.720B 1.396 -.150 1.546 10 2445 ---- 1.754B 1.345A 1.753B 1.425 -.152 1.577 2450 ---- 1.788B 1.372A 1.787B 1.455 -.153 1.608 37 2455 ---- 1.822B 1.402A 1.818B 1.485 -.155 1.640 2 2460 ---- 1.857B 1.428A 1.843B 1.516 -.156 1.672 2465 ---- 1.892B 1.458A 1.880B 1.547 -.158 1.705 2470 ---- 1.927B 1.487A 1.913B 1.578 -.160 1.738 2475 1.718 1.962B 1.517A 1.735B 1.610 -.161 5 1.771 2 2480 ---- 1.999B 1.550A 1.984B 1.642 -.162 1.804 2485 ---- 2.035B 1.579A 2.020B 1.674 -.164 1.838 2490 ---- 2.071B 1.613A 2.056B 1.706 -.166 1.872 2495 ---- 2.108B 1.644A 2.090B 1.739 -.167 1.906 6 2500 1.835 2.145B 1.676A 1.676A 1.772 -.169 1 1.941 1 2505 ---- 2.182B 1.708A 2.175B 1.806 -.169 1.975 2510 ---- 2.220B 1.740A 2.207B 1.840 -.171 2.011 2515 ---- 2.257B 1.773A 2.250B 1.874 -.172 2.046 2520 ---- 2.296B 1.803A 2.290B 1.908 -.174 2.082 2525 ---- 2.332B 1.839A 2.329B 1.942 -.175 2.117 1 2530 2.076 2.319B 1.873A 1.873A 1.977 -.177 3 2.154 1 1 2535 ---- 2.349B 1.904A 2.349B 2.013 -.177 2.190 2540 ---- 2.383B 1.938A 2.331B 2.048 -.179 2.227 1 1 2545 ---- 2.423B 1.973A 2.368B 2.084 -.180 2.264 2550 ---- 2.527B 2.007A 2.524B 2.120 -.181 2.301 1 2555 ---- 2.503B 2.043A 2.415B 2.156 -.182 2.338 2560 ---- 2.542B 2.078A 2.395B 2.193 -.183 2.376 2565 ---- 2.582B 2.114A 2.114A 2.229 -.185 2.414 2570 ---- 2.622B 2.150A 2.150A 2.266 -.186 2.452 2575 ---- 2.727B 2.186A 2.724B 2.304 -.186 2.490 1 2580 ---- 2.703B 2.222A 2.222A 2.341 -.188 2.529 2585 ---- 2.744B 2.259A 2.259A 2.379 -.189 2.568 2590 ---- 2.785B 2.296A 2.296A 2.417 -.190 2.607 2595 ---- 2.827B 2.333A 2.333A 2.456 -.190 2.646 2600 ---- 2.932B 2.371A 2.932B 2.494 -.192 2.686 2 3 2605 ---- 2.909B 2.409A 2.409A 2.533 -.193 2.726 2610 ---- 2.951B 2.446A 2.446A 2.572 -.193 2.765 2615 ---- 2.993B 2.526A 2.526A 2.611 -.195 2.806 2620 ---- 3.035B 2.565A 2.565A 2.651 -.195 2.846 2625 ---- 3.142B 2.571A 3.142B 2.690 -.196 2.886 2630 ---- 3.119B 2.642A 2.642A 2.730 -.197 2.927 2635 ---- 3.162B 2.681A 2.681A 2.770 -.198 2.968 2640 ---- 3.204B 2.720A 2.720A 2.811 -.198 3.009 2645 ---- 3.247B 2.760A 2.760A 2.851 -.199 3.050 2650 ---- 3.356B 2.768A 3.356B 2.892 -.200 3.092 2655 ---- 3.333B 2.839A 2.839A 2.933 -.200 3.133 2675 ---- 3.574B 2.969A 3.571B 3.099 -.203 3.302 1 2700 ---- 3.795B 3.178A 3.792B 3.309 -.206 3.515 2725 ---- 4.019B 3.389A 4.017B 3.524 -.208 3.732 2750 ---- 4.245B 3.601A 4.242B 3.742 -.211 3.953 1 2775 ---- 4.474B 3.820A 4.472B 3.963 -.213 4.176 2800 ---- 4.704B 4.039A 4.704B 4.187 -.214 4.401 2825 ---- 4.936B 4.264A 4.936B 4.414 -.215 4.629 2 2850 ---- 5.170B 4.489A 5.170B 4.642 -.216 4.858 1 2875 ---- 5.406B 4.718A 5.406B 4.872 -.218 5.090 1 2900 ---- 5.643B 4.948A 5.643B 5.105 -.218 5.323 1 2925 ---- 5.881B 5.179A 5.881B 5.338 -.219 5.557 1 2 2950 ---- 6.120B 5.412A 6.120B 5.574 -.219 5.793 1 2975 ---- 6.360B 5.647A 6.360B 5.810 -.220 6.030 3000 ---- 6.601B 5.883A 6.601B 6.048 -.221 6.269 3025 ---- 6.843B 6.120A 6.843B 6.287 -.221 6.508 3050 ---- 7.085B 6.358A 7.085B 6.527 -.221 6.748 2 3075 ---- 7.329B 6.598A 7.329B 6.768 -.221 6.989 3100 ---- 7.572B 6.839A 7.572B 7.009 -.222 7.231 3125 ---- 7.704B 7.079A 7.704B 7.251 -.222 7.473 2 3150 ---- 7.900B 7.320A 7.900B 7.494 -.223 7.717 3175 7.744 7.974B 7.563A 7.563A 7.738 -.223 2 7.961 3200 ---- ---- 7.806A 7.806A 7.982 -.223 8.205 2 3225 ---- ---- 8.050A 8.050A 8.227 -.223 8.450 3250 ---- ---- ---- ---- 8.472 -.223 8.695 3275 ---- ---- ---- ---- 8.718 -.223 8.941 3300 ---- ---- ---- ---- 8.964 -.223 9.187 3325 ---- ---- ---- ---- 9.210 -.224 9.434 3350 ---- ---- ---- ---- 9.457 -.224 9.681 3375 ---- ---- ---- ---- 9.704 -.224 9.928 3400 ---- ---- ---- ---- 9.951 -.224 10.175 1 3425 ---- ---- ---- ---- 10.199 -.224 10.423 3450 ---- ---- ---- ---- 10.447 -.224 10.671 3500 ---- ---- ---- ---- 10.944 -.224 11.168 4000 ---- ---- ---- ---- 15.939 -.225 16.164 5000 ---- ---- ---- ---- 25.939 -.225 26.164 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 75.939 -.225 76.164 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 UNCH .005 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 -.001 .008 1300 ---- ---- ---- ---- .008 -.001 .009 233 1325 ---- ---- ---- ---- .009 -.001 .010 1 1350 ---- ---- ---- ---- .010 -.001 .011 1375 ---- ---- ---- ---- .011 -.002 .013 1 1400 ---- ---- ---- ---- .012 -.002 .014 1 1425 ---- ---- ---- ---- .014 -.002 .016 1450 ---- ---- ---- ---- .015 -.002 .017 1475 ---- ---- ---- ---- .017 -.002 .019 200 1500 ---- ---- ---- ---- .019 -.003 .022 1000 1525 ---- ---- ---- ---- .021 -.003 .024 215 1550 ---- ---- ---- ---- .023 -.004 .027 40 1575 ---- ---- ---- ---- .026 -.004 .030 19 1600 ---- ---- ---- ---- .029 -.004 .033 1 2002 1625 ---- ---- ---- ---- .032 -.005 .037 102 1650 ---- ---- .040A .040A .036 -.005 .041 62 1675 ---- ---- .045A .045A .040 -.006 .046 109 1700 ---- ---- .050A .050A .045 -.007 .052 1004 1725 ---- ---- .055A .055A .051 -.007 .058 28 1750 ---- ---- .062A .062A .057 -.008 .065 126 1775 ---- .075B .069A .069A .064 -.010 .074 17 1800 ---- .085B .076A .085B .073 -.010 .083 1 111 1825 ---- .097B .086A .097B .082 -.012 .094 10 1850 ---- .111B .097A .111B .093 -.014 2 .107 12 1875 ---- .127B .108A .127B .106 -.015 .121 140 1900 .148 .148 .122A .122A .120 -.018 2 .138 35 1925 ---- .167B .138A .167B .136 -.021 .157 6 1950 ---- .192B .156A .192B .155 -.024 .179 1 8 1975 ---- .221B .177A .221B .177 -.027 .204 12 2000 .212 .252B .200A .213B .202 -.031 3 .233 1 136 2025 ---- .290B .228A .290B .231 -.035 .266 2050 ---- .330B .259A .330B .264 -.039 .303 2075 ---- .379B .294A .379B .301 -.045 .346 14 2100 ---- .432B .334A .432B .344 -.050 2 .394 19 2125 ---- .491B .379A .491B .392 -.056 .448 5 2150 ---- .558B .430A .557B .446 -.063 .509 1 51 2175 ---- .633B .486A .633B .507 -.070 .577 25 2200 ---- .715B .550A .714B .575 -.078 1 .653 1 15 2225 ---- .807B .620A .804B .650 -.086 .736 30 2250 ---- .906B .698A .904B .733 -.094 .827 157 124 2275 ---- 1.014B .784A 1.013B .823 -.103 .926 2 11 2300 ---- 1.131B .878A 1.130B .922 -.111 1 1.033 1 34 2325 ---- 1.256B .980A 1.256B 1.029 -.120 1.149 3 2350 ---- 1.389B 1.090A 1.389B 1.144 -.128 1.272 1 2375 ---- 1.531B 1.207A 1.531B 1.267 -.137 8 1.404 3 2400 ---- 1.681B 1.334A 1.681B 1.398 -.145 1.543 2 4 2425 ---- 1.837B 1.466A 1.837B 1.536 -.154 1.690 6 2450 ---- 2.001B 1.608A 2.001B 1.683 -.160 1.843 7 2475 ---- 2.172B 1.756A 2.172B 1.836 -.168 2.004 6 2500 ---- 2.349B 1.912A 2.347B 1.996 -.175 2.171 4 2525 ---- 2.532B 2.074A 2.529B 2.163 -.181 2.344 4 4 2550 ---- 2.720B 2.243A 2.717B 2.337 -.186 2.523 4 4 2575 ---- 2.913B 2.417A 2.911B 2.516 -.191 2.707 5 2600 ---- 3.111B 2.597A 3.111B 2.701 -.195 2.896 4 7 2625 ---- 3.314B 2.783A 3.311B 2.891 -.199 3.090 5 2650 ---- 3.520B 2.975A 3.520B 3.085 -.203 3.288 4 2675 ---- 3.731B 3.170A 3.728B 3.285 -.205 3.490 3 2700 ---- 3.944B 3.369A 3.944B 3.488 -.208 3.696 3 2725 ---- 4.161B 3.573A 4.158B 3.695 -.210 3.905 6 2750 ---- 4.380B 3.779A 4.380B 3.906 -.212 4.118 1 2775 ---- 4.602B 3.989A 4.599B 4.120 -.213 4.333 2800 ---- 4.826B 4.204A 4.823B 4.336 -.215 4.551 1 2825 ---- 5.052B 4.419A 5.049B 4.555 -.216 4.771 2850 ---- 5.280B 4.639A 5.277B 4.777 -.217 4.994 1 2875 ---- 5.509B 4.859A 5.509B 5.001 -.218 5.219 1 2900 ---- 5.741B 5.082A 5.739B 5.227 -.218 5.445 2925 ---- 5.973B 5.309A 5.970B 5.454 -.219 5.673 2950 ---- 6.206B 5.534A 6.206B 5.683 -.220 5.903 1 2975 ---- 6.441B 5.763A 6.441B 5.914 -.220 6.134 1 3000 ---- 6.677B 5.992A 6.677B 6.146 -.221 6.367 1 3025 ---- 6.914B 6.223A 6.914B 6.380 -.221 6.601 3 3050 ---- 7.152B 6.458A 7.152B 6.614 -.222 6.836 2 3075 ---- 7.391B 6.690A 7.391B 6.850 -.221 7.071 1 2 3100 ---- 7.631B 6.925A 7.631B 7.086 -.222 7.308 3125 ---- 7.871B 7.160A 7.871B 7.324 -.222 7.546 5 3150 ---- 8.112B 7.400A 8.112B 7.562 -.223 7.785 1 3175 ---- 8.354B 7.637A 8.354B 7.801 -.223 8.024 2 3200 ---- 8.596B 7.875A 8.596B 8.041 -.223 8.264 3 3225 ---- 8.840B 8.115A 8.840B 8.282 -.223 8.505 4 3250 ---- 9.083B 8.355A 9.083B 8.523 -.223 8.746 2 3275 ---- 9.327B 8.595A 9.327B 8.765 -.223 8.988 6 3300 ---- 9.554B 8.837A 9.554B 9.008 -.223 9.231 3 3325 ---- 9.671B 9.079A 9.671B 9.251 -.223 9.474 8 3350 ---- 9.864B 9.320A 9.864B 9.494 -.224 9.718 9 3375 ---- ---- 9.564A 9.564A 9.738 -.224 9.962 10 3400 ---- ---- 9.808A 9.808A 9.983 -.223 10.206 12 3425 ---- ---- 10.052A 10.052A 10.227 -.224 10.451 4 3450 ---- ---- ---- ---- 10.473 -.224 10.697 3500 ---- ---- ---- ---- 10.964 -.225 11.189 11 4000 ---- ---- ---- ---- 15.939 -.225 16.164 5000 ---- ---- ---- ---- 25.939 -.225 26.164 6000 ---- ---- ---- ---- 35.939 -.225 36.164 7000 ---- ---- ---- ---- 45.939 -.225 46.164 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.939 -.225 56.164 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.939 -.225 66.164 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .009 -.001 .010 1200 ---- ---- ---- ---- .010 -.001 .011 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .014 -.002 .016 1325 ---- ---- ---- ---- .015 -.002 .017 1350 ---- ---- ---- ---- .017 -.002 .019 1375 ---- ---- ---- ---- .018 -.003 .021 1400 ---- ---- ---- ---- .020 -.003 .023 1425 ---- ---- ---- ---- .022 -.003 .025 1450 ---- ---- ---- ---- .025 -.003 .028 1475 ---- ---- ---- ---- .027 -.003 .030 1500 ---- ---- ---- ---- .030 -.004 .034 1525 ---- ---- ---- ---- .033 -.005 .038 1550 ---- ---- ---- ---- .037 -.005 .042 1575 ---- ---- ---- ---- .042 -.005 .047 1600 ---- ---- ---- ---- .046 -.006 .052 100 1625 ---- ---- .057A .057A .052 -.007 .059 1650 ---- ---- .063A .063A .058 -.008 .066 1675 ---- ---- .070A .070A .065 -.009 .074 1 1700 ---- ---- .077A .077A .073 -.010 2 .083 3 1725 ---- .094B .086A .086A .082 -.011 .093 2 1750 ---- .106B .095A .105B .092 -.012 .104 1 1775 ---- .119B .106A .118B .103 -.014 .117 3 1800 ---- .134B .118A .133B .116 -.014 .130 6 1825 ---- .151B .130A .149B .130 -.016 .146 3 1850 .171 .171 .146A .146A .145 -.019 5 .164 2 1875 ---- .192B .163A .191B .162 -.021 .183 2 1900 ---- .217B .180A .215B .182 -.024 .206 5 1925 ---- .245B .203A .243B .204 -.026 .230 1 1950 ---- .275B .226A .273B .229 -.029 .258 57 1975 ---- .310B .253A .308B .256 -.034 .290 2000 .340 .349B .283A .283A .288 -.037 9 .325 416 2025 .382 .393B .316A .316A .323 -.042 2 .365 2050 ---- .441B .353A .438B .362 -.047 .409 10 2075 ---- .495B .395A .492B .406 -.053 .459 16 2100 ---- .554B .442A .551B .454 -.059 .513 9 2125 ---- .620B .493A .617B .508 -.066 .574 2150 ---- .691B .551A .691B .568 -.072 .640 2175 ---- .770B .614A .768B .634 -.079 .713 2 2200 ---- .855B .683A .854B .706 -.087 .793 1 3 2225 .868 .947B .748 .760B .785 -.095 2 .880 6 2250 ---- 1.048B .840A 1.045B .870 -.104 .974 2 4 2275 ---- 1.155B .930A 1.154B .963 -.111 1.074 7 2300 ---- 1.270B 1.025A 1.270B 1.062 -.120 1.182 9 2325 ---- 1.393B 1.127A 1.393B 1.169 -.129 1.298 2350 ---- 1.524B 1.237A 1.524B 1.283 -.137 1.420 2375 ---- 1.661B 1.353A 1.661B 1.404 -.145 1.549 2400 ---- 1.805B 1.476A 1.805B 1.532 -.153 1.685 2 2 2425 ---- 1.956B 1.606A 1.956B 1.667 -.160 1.827 25 2450 ---- 2.113B 1.744A 2.113B 1.808 -.168 1 1.976 1 2475 ---- 2.277B 1.886A 2.277B 1.956 -.175 2.131 2 2500 ---- 2.446B 2.037A 2.446B 2.110 -.182 2.292 2525 ---- 2.621B 2.192A 2.620B 2.270 -.188 2.458 3 2550 ---- 2.800B 2.354A 2.800B 2.436 -.194 2.630 2575 ---- 2.985B 2.522A 2.984B 2.607 -.199 2.806 2600 ---- 3.174B 2.693A 3.172B 2.783 -.205 2.988 4 2625 ---- 3.367B 2.871A 3.367B 2.965 -.208 3.173 2650 ---- 3.565B 3.055A 3.562B 3.151 -.213 3.364 2 2675 ---- 3.766B 3.240A 3.763B 3.341 -.217 3.558 2 2700 ---- 3.971B 3.433A 3.968B 3.535 -.220 3.755 2 2725 ---- 4.179B 3.628A 4.176B 3.734 -.223 3.957 2 2750 ---- 4.390B 3.825A 4.387B 3.936 -.225 4.161 4 2775 ---- 4.603B 4.029A 4.603B 4.141 -.228 4.369 2800 ---- 4.820B 4.232A 4.817B 4.350 -.229 4.579 1 2825 ---- 5.038B 4.439A 5.035B 4.561 -.231 4.792 2 2850 ---- 5.259B 4.651A 5.256B 4.775 -.232 5.007 2875 ---- 5.481B 4.865A 5.478B 4.991 -.233 5.224 2900 ---- 5.705B 5.079A 5.705B 5.210 -.233 5.443 2925 ---- 5.931B 5.297A 5.931B 5.430 -.234 5.664 2950 ---- 6.159B 5.518A 6.156B 5.652 -.235 5.887 2975 ---- 6.388B 5.740A 6.385B 5.876 -.236 6.112 3000 ---- 6.618B 5.963A 6.615B 6.102 -.236 6.338 3025 ---- 6.849B 6.185A 6.849B 6.329 -.236 6.565 3050 ---- 7.082B 6.413A 7.078B 6.558 -.236 6.794 3075 ---- 7.315B 6.641A 7.315B 6.788 -.236 7.024 3100 ---- 7.549B 6.869A 7.549B 7.018 -.237 7.255 3125 ---- 7.785B 7.101A 7.785B 7.251 -.236 7.487 3150 ---- 8.021B 7.331A 8.021B 7.484 -.236 7.720 3175 ---- 8.258B 7.564A 8.258B 7.718 -.237 7.955 2 3200 ---- 8.496B 7.798A 8.496B 7.953 -.237 8.190 3225 ---- 8.734B 8.032A 8.734B 8.188 -.237 8.425 3250 ---- 8.974B 8.267A 8.974B 8.425 -.237 8.662 3275 ---- 9.214B 8.502A 9.214B 8.662 -.238 8.900 3300 ---- 9.454B 8.740A 9.454B 8.900 -.238 9.138 3325 ---- 9.695B 8.977A 9.695B 9.139 -.237 9.376 3350 ---- 9.937B 9.216A 9.937B 9.379 -.237 9.616 3375 ---- 10.179B 9.454A 10.179B 9.619 -.237 9.856 3400 ---- 10.422B 9.694A 10.422B 9.859 -.238 10.097 3425 ---- 10.665B 9.934A 10.665B 10.100 -.238 10.338 3450 ---- 10.908B 10.175A 10.908B 10.342 -.238 10.580 3475 ---- 11.152B 10.415A 11.152B 10.585 -.237 10.822 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .008 -.001 .009 10000 ---- ---- ---- ---- 75.750 -.237 75.987 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .010 -.001 .011 157 1075 ---- ---- ---- ---- .011 -.001 .012 1100 ---- ---- ---- ---- .012 -.002 .014 1 1125 ---- ---- ---- ---- .013 -.002 .015 1150 ---- ---- ---- ---- .014 -.002 .016 1175 ---- ---- ---- ---- .015 -.002 .017 1200 ---- ---- ---- ---- .016 -.003 .019 9 1225 ---- ---- ---- ---- .018 -.002 .020 1250 ---- ---- ---- ---- .019 -.003 .022 1275 ---- ---- ---- ---- .020 -.003 .023 1300 ---- ---- ---- ---- .022 -.003 .025 1325 ---- ---- ---- ---- .024 -.003 .027 1350 ---- ---- ---- ---- .026 -.004 .030 1375 ---- ---- ---- ---- .028 -.004 .032 1400 ---- ---- ---- ---- .031 -.005 .036 102 1425 ---- ---- ---- ---- .034 -.005 .039 1450 ---- ---- ---- ---- .038 -.005 .043 1475 ---- ---- ---- ---- .042 -.006 .048 1500 ---- ---- ---- ---- .046 -.007 .053 2 1525 ---- ---- ---- ---- .051 -.008 .059 6 1550 ---- ---- ---- ---- .057 -.008 .065 2 1575 ---- ---- ---- ---- .064 -.008 .072 1600 ---- ---- .080A .080A .072 -.009 .081 40 1625 ---- ---- .088A .088A .080 -.010 .090 42 1650 ---- ---- .097A .097A .090 -.010 .100 42 1675 ---- ---- .107A .107A .100 -.011 .111 171 1700 ---- ---- .111A .111A .112 -.012 .124 148 1725 ---- ---- .130A .130A .124 -.014 .138 2 1750 ---- .155B .143A .143A .138 -.015 .153 52 1775 ---- .174B .157A .157A .154 -.017 .171 1800 ---- .195B .174A .174A .171 -.019 .190 26 1825 ---- .218B .192A .214B .189 -.022 .211 10 1850 ---- .243B .212A .239B .210 -.024 .234 132 1875 ---- .271B .234A .266B .233 -.027 .260 14 1900 ---- .303B .259A .297B .259 -.030 .289 4 1925 ---- .338B .286A .332B .287 -.034 .321 1950 ---- .376B .317A .370B .318 -.038 .356 20 1975 ---- .418B .351A .413B .353 -.042 .395 2000 .453 .465B .388A .388A .391 -.047 1 .438 1 153 2025 ---- .517B .429A .513B .434 -.052 .486 2050 ---- .573B .475A .570B .481 -.057 .538 140 2075 ---- .635B .525A .632B .533 -.063 .596 1 2100 ---- .702B .580A .700B .590 -.069 .659 5 63 2125 ---- .775B .640A .773B .653 -.074 .727 2150 ---- .854B .706A .853B .721 -.081 .802 2 39 2175 ---- .939B .777A .938B .795 -.088 .883 2200 ---- 1.030B .854A 1.029B .875 -.094 .969 103 2225 ---- 1.128B .937A 1.127B .961 -.102 1.063 8 2250 1.224 1.244 1.026A 1.026A 1.054 -.109 20 1.163 25 2275 ---- 1.345B 1.125A 1.345B 1.152 -.117 1.269 2300 ---- 1.465B 1.225A 1.465B 1.258 -.124 1.382 101 2325 ---- 1.591B 1.333A 1.591B 1.369 -.132 1.501 7 2350 ---- 1.724B 1.447A 1.724B 1.487 -.139 1.626 10 18 2375 ---- 1.863B 1.568A 1.863B 1.611 -.147 1.758 2400 ---- 2.008B 1.694A 2.008B 1.742 -.153 1.895 102 2425 ---- 2.158B 1.827A 2.156B 1.878 -.161 2.039 2450 ---- 2.315B 1.965A 2.313B 2.020 -.168 2.188 2475 ---- 2.477B 2.110A 2.477B 2.169 -.174 2.343 63 2500 ---- 2.643B 2.259A 2.643B 2.322 -.181 2.503 63 2525 ---- 2.815B 2.415A 2.812B 2.481 -.187 2.668 2550 ---- 2.992B 2.575A 2.992B 2.645 -.193 2.838 2575 ---- 3.173B 2.741A 3.170B 2.815 -.197 3.012 2600 ---- 3.358B 2.912A 3.355B 2.988 -.203 3.191 26 2625 ---- 3.547B 3.086A 3.544B 3.167 -.206 3.373 2650 ---- 3.740B 3.266A 3.740B 3.349 -.211 3.560 1 2675 ---- 3.937B 3.449A 3.937B 3.536 -.215 3.751 2700 ---- 4.137B 3.636A 4.137B 3.726 -.218 3.944 1 2725 ---- 4.340B 3.826A 4.340B 3.920 -.221 4.141 2750 ---- 4.546B 4.022A 4.543B 4.118 -.224 4.342 2775 ---- 4.755B 4.219A 4.755B 4.319 -.226 4.545 2800 ---- 4.966B 4.419A 4.966B 4.522 -.228 4.750 2825 ---- 5.180B 4.623A 5.180B 4.728 -.230 4.958 1 2850 ---- 5.396B 4.829A 5.396B 4.937 -.232 5.169 2875 ---- 5.613B 5.037A 5.613B 5.149 -.233 5.382 2900 ---- 5.833B 5.248A 5.833B 5.362 -.235 5.597 2925 ---- 6.055B 5.461A 6.055B 5.578 -.235 5.813 2950 ---- 6.278B 5.676A 6.274B 5.796 -.236 6.032 2975 ---- 6.503B 5.892A 6.503B 6.015 -.237 6.252 3000 ---- 6.729B 6.110A 6.729B 6.236 -.238 6.474 3025 ---- 6.956B 6.331A 6.956B 6.459 -.238 6.697 3050 ---- 7.184B 6.552A 7.184B 6.683 -.238 6.921 3075 ---- 7.414B 6.776A 7.411B 6.909 -.238 7.147 3100 ---- 7.645B 7.000A 7.645B 7.136 -.238 7.374 3125 ---- 7.877B 7.227A 7.877B 7.364 -.238 7.602 3150 ---- 8.109B 7.455A 8.109B 7.593 -.238 7.831 1 3175 ---- 8.343B 7.683A 8.339B 7.823 -.239 8.062 3200 ---- 8.577B 7.912A 8.577B 8.055 -.238 8.293 1 3225 ---- 8.813B 8.143A 8.813B 8.287 -.238 8.525 3250 ---- 9.049B 8.375A 9.049B 8.520 -.238 8.758 3275 ---- 9.285B 8.606A 9.285B 8.754 -.238 8.992 3300 ---- 9.523B 8.840A 9.523B 8.988 -.239 9.227 2 3325 ---- 9.761B 9.072A 9.761B 9.224 -.238 9.462 3350 ---- 9.999B 9.309A 9.999B 9.460 -.238 9.698 3375 ---- 10.238B 9.544A 10.238B 9.696 -.239 9.935 3400 ---- 10.478B 9.779A 10.474B 9.934 -.238 10.172 1 3425 ---- 10.718B 10.017A 10.715B 10.172 -.238 10.410 1 3450 ---- 10.959B 10.255A 10.955B 10.410 -.239 10.649 3475 ---- 11.200B 10.492A 11.200B 10.649 -.239 10.888 1 3500 ---- 11.442B 10.731A 11.442B 10.889 -.238 11.127 1 3525 ---- 11.684B 10.969A 11.680B 11.129 -.239 11.368 2 3550 ---- 11.927B 11.210A 11.927B 11.370 -.238 11.608 1 3575 ---- 12.170B 11.450A 12.170B 11.611 -.238 11.849 2 3600 ---- 12.413B 11.690A 12.411B 11.853 -.238 12.091 3 3625 ---- 12.657B 11.932A 12.657B 12.095 -.238 12.333 2 3650 ---- 12.901B 12.173A 12.901B 12.337 -.238 12.575 5 3675 ---- 13.146B 12.416A 13.146B 12.580 -.238 12.818 3 3700 ---- 13.390B 12.656A 13.386B 12.823 -.238 13.061 5 3725 ---- 13.580B 12.900A 13.580B 13.067 -.238 13.305 2 3750 ---- 13.744B 13.143A 13.744B 13.311 -.238 13.549 3775 ---- 13.928B 13.386A 13.928B 13.555 -.238 13.793 3800 ---- 14.049B 13.629A 14.049B 13.800 -.238 14.038 3825 ---- ---- 13.875A 13.875A 14.045 -.238 14.283 3850 ---- ---- 14.119A 14.119A 14.290 -.238 14.528 3875 ---- ---- 14.364A 14.364A 14.536 -.237 14.773 3900 ---- ---- ---- ---- 14.782 -.237 15.019 3925 ---- ---- ---- ---- 15.028 -.237 15.265 3950 ---- ---- ---- ---- 15.275 -.237 15.512 3975 ---- ---- ---- ---- 15.521 -.237 15.758 4000 ---- ---- ---- ---- 15.768 -.237 16.005 4025 ---- ---- ---- ---- 16.016 -.237 16.253 4050 ---- ---- ---- ---- 16.263 -.237 16.500 4075 ---- ---- ---- ---- 16.511 -.237 16.748 4500 ---- ---- ---- ---- 20.750 -.237 20.987 5000 ---- ---- ---- ---- 25.750 -.237 25.987 6000 ---- ---- ---- ---- 35.750 -.237 35.987 7000 ---- ---- ---- ---- 45.750 -.237 45.987 725 ---- ---- ---- ---- .002 UNCH .002 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 -.001 .004 8000 ---- ---- ---- ---- 55.750 -.237 55.987 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 65.750 -.237 65.987 925 ---- ---- ---- ---- .006 -.001 .007 950 ---- ---- ---- ---- .007 -.001 .008 975 ---- ---- ---- ---- .008 -.001 .009 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.001 .017 10000 ---- ---- ---- ---- 75.552 -.228 75.780 1025 ---- ---- ---- ---- .017 -.002 .019 1050 ---- ---- ---- ---- .019 -.001 .020 1075 ---- ---- ---- ---- .020 -.002 .022 1100 ---- ---- ---- ---- .021 -.002 .023 1125 ---- ---- ---- ---- .023 -.002 .025 1150 ---- ---- ---- ---- .025 -.002 .027 1175 ---- ---- ---- ---- .027 -.002 .029 1200 ---- ---- ---- ---- .029 -.003 .032 1225 ---- ---- ---- ---- .031 -.003 .034 1250 ---- ---- ---- ---- .034 -.004 .038 1275 ---- ---- ---- ---- .037 -.004 .041 1300 ---- ---- ---- ---- .041 -.004 .045 1325 ---- ---- ---- ---- .045 -.004 .049 1350 ---- ---- ---- ---- .049 -.005 .054 1375 ---- ---- ---- ---- .054 -.005 .059 1400 ---- ---- ---- ---- .060 -.005 .065 300 1425 ---- ---- ---- ---- .066 -.006 .072 1450 ---- ---- ---- ---- .073 -.007 .080 1475 ---- ---- ---- ---- .080 -.008 .088 1500 ---- ---- ---- ---- .089 -.008 .097 1525 ---- ---- ---- ---- .098 -.009 .107 1550 ---- ---- .117A .117A .108 -.010 .118 5 1575 ---- ---- .128A .128A .119 -.011 .130 1600 ---- ---- .141A .141A .132 -.011 .143 1625 ---- ---- .154A .154A .145 -.013 .158 1650 ---- ---- .168A .168A .160 -.014 .174 100 1675 ---- ---- .184A .184A .176 -.015 .191 1700 ---- ---- .201A .201A .193 -.017 .210 1725 ---- ---- .220A .220A .212 -.018 .230 1750 ---- ---- .240A .240A .233 -.020 .253 1 1775 ---- .280B .262A .280B .255 -.022 .277 1800 ---- .308B .286A .308B .280 -.025 .305 100 1825 ---- .339B .312A .339B .307 -.027 .334 19 1850 ---- .374B .341A .374B .337 -.029 .366 1875 ---- .411B .373A .411B .370 -.032 .402 1900 ---- .452B .407A .452B .405 -.035 .440 1925 ---- .496B .444A .496B .444 -.038 .482 1950 ---- .545B .485A .545B .485 -.043 .528 1975 ---- .597B .529A .597B .531 -.046 .577 2000 ---- .654B .576A .654B .580 -.051 .631 2025 ---- .715B .628A .715B .633 -.056 .689 2050 ---- .782B .684A .782B .691 -.060 .751 44 2075 ---- .853B .744A .853B .753 -.065 .818 2100 ---- .929B .809A .929B .819 -.070 .889 100 2125 ---- 1.011B .879A 1.011B .891 -.075 .966 1 12 2150 ---- 1.098B .953A 1.098B .967 -.080 1.047 4 2175 ---- 1.190B 1.032A 1.190B 1.048 -.086 1.134 8 2200 ---- 1.285B 1.117A 1.285B 1.135 -.092 1.227 3 2225 ---- 1.388B 1.206A 1.387B 1.228 -.096 1.324 2250 ---- 1.498B 1.305A 1.496B 1.325 -.102 1.427 44 2275 ---- 1.613B 1.405A 1.611B 1.429 -.107 1.536 2300 ---- 1.733B 1.510A 1.732B 1.537 -.113 1.650 1 2325 ---- 1.859B 1.621A 1.858B 1.652 -.118 1.770 2350 ---- 1.991B 1.737A 1.990B 1.771 -.124 1.895 2375 ---- 2.127B 1.858A 2.125B 1.896 -.129 2.025 1 1 2400 ---- 2.269B 1.985A 2.267B 2.027 -.134 2.161 2425 ---- 2.415B 2.116A 2.413B 2.162 -.141 2.303 4 2450 ---- 2.567B 2.253A 2.565B 2.302 -.147 2.449 60 2475 ---- 2.723B 2.394A 2.723B 2.447 -.153 2.600 2500 ---- 2.883B 2.541A 2.881B 2.597 -.158 2.755 2525 ---- 3.048B 2.692A 3.045B 2.751 -.163 2.914 5 6 2550 ---- 3.217B 2.847A 3.217B 2.910 -.168 3.078 2575 ---- 3.389B 3.007A 3.385B 3.072 -.173 3.245 2600 ---- 3.566B 3.171A 3.566B 3.239 -.178 3.417 2625 ---- 3.746B 3.340A 3.743B 3.410 -.181 3.591 2650 ---- 3.930B 3.512A 3.930B 3.584 -.186 3.770 2675 ---- 4.117B 3.687A 4.114B 3.762 -.189 3.951 10 2700 ---- 4.307B 3.868A 4.307B 3.944 -.192 4.136 2725 ---- 4.500B 4.049A 4.500B 4.129 -.195 4.324 2750 ---- 4.697B 4.234A 4.697B 4.317 -.198 4.515 1 2775 ---- 4.895B 4.424A 4.891B 4.508 -.201 4.709 2800 ---- 5.097B 4.615A 5.097B 4.701 -.204 4.905 15 2825 ---- 5.300B 4.810A 5.296B 4.898 -.206 5.104 2850 ---- 5.507B 5.006A 5.507B 5.097 -.209 5.306 1 2875 ---- 5.715B 5.206A 5.711B 5.299 -.210 5.509 2900 ---- 5.925B 5.408A 5.925B 5.503 -.212 5.715 2925 ---- 6.138B 5.612A 6.138B 5.709 -.214 5.923 2950 ---- 6.352B 5.818A 6.352B 5.918 -.215 6.133 2975 ---- 6.568B 6.026A 6.568B 6.128 -.217 6.345 3000 ---- 6.785B 6.235A 6.785B 6.340 -.218 6.558 3025 ---- 7.004B 6.447A 7.004B 6.554 -.219 6.773 3050 ---- 7.225B 6.660A 7.225B 6.770 -.220 6.990 3075 ---- 7.447B 6.875A 7.447B 6.987 -.221 7.208 3100 ---- 7.670B 7.092A 7.670B 7.206 -.222 7.428 3125 ---- 7.894B 7.310A 7.894B 7.426 -.222 7.648 3150 ---- 8.120B 7.529A 8.120B 7.647 -.223 7.870 3175 ---- 8.346B 7.750A 8.342B 7.870 -.224 8.094 3200 ---- 8.574B 7.971A 8.571B 8.094 -.224 8.318 3225 ---- 8.803B 8.195A 8.803B 8.319 -.224 8.543 3250 ---- 9.032B 8.420A 9.030B 8.545 -.224 8.769 3275 ---- 9.263B 8.645A 9.263B 8.772 -.225 8.997 3300 ---- 9.494B 8.870A 9.494B 8.999 -.226 9.225 3325 ---- 9.726B 9.098A 9.722B 9.228 -.226 9.454 3350 ---- 9.959B 9.326A 9.959B 9.458 -.226 9.684 3375 ---- 10.192B 9.555A 10.192B 9.688 -.227 9.915 3400 ---- 10.427B 9.785A 10.427B 9.920 -.226 10.146 3425 ---- 10.661B 10.016A 10.661B 10.152 -.226 10.378 3450 ---- 10.897B 10.247A 10.897B 10.385 -.226 10.611 3475 ---- 11.133B 10.480A 11.133B 10.618 -.227 10.845 3500 ---- 11.369B 10.713A 11.369B 10.852 -.227 11.079 3 4000 ---- 16.194B 15.479A 16.194B 15.642 -.226 15.868 2 4500 ---- ---- ---- ---- 20.560 -.228 20.788 5000 ---- ---- ---- ---- 25.552 -.228 25.780 6000 ---- ---- ---- ---- 35.552 -.228 35.780 7000 ---- ---- ---- ---- 45.552 -.228 45.780 8000 ---- ---- ---- ---- 55.552 -.228 55.780 825 ---- ---- ---- ---- .009 -.001 .010 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .012 -.001 .013 9000 ---- ---- ---- ---- 65.552 -.228 65.780 925 ---- ---- ---- ---- .013 -.001 .014 950 ---- ---- ---- ---- .014 -.001 .015 975 ---- ---- ---- ---- .015 -.001 .016 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .027 -.002 .029 1 10000 ---- ---- ---- ---- 75.267 -.228 75.495 1025 ---- ---- ---- ---- .031 -.001 .032 1050 ---- ---- ---- ---- .034 -.002 .036 1075 ---- ---- ---- ---- .038 -.003 .041 1100 ---- ---- ---- ---- .043 -.002 .045 1125 ---- ---- ---- ---- .047 -.003 .050 1150 ---- ---- ---- ---- .052 -.003 .055 1175 ---- ---- ---- ---- .058 -.003 .061 1200 ---- ---- ---- ---- .064 -.003 .067 1225 ---- ---- ---- ---- .070 -.004 .074 1250 ---- ---- ---- ---- .077 -.004 .081 1275 ---- ---- ---- ---- .084 -.005 .089 1300 ---- ---- ---- ---- .092 -.005 .097 1325 ---- ---- .105A .105A .100 -.006 .106 1350 ---- ---- .113A .113A .109 -.007 .116 1 1375 ---- ---- .122A .122A .119 -.007 .126 1 1400 ---- ---- .132A .132A .129 -.008 .137 1425 ---- ---- .143A .143A .140 -.009 .149 1450 ---- ---- .155A .155A .152 -.009 .161 1475 ---- ---- .168A .168A .165 -.010 .175 1500 ---- ---- .182A .182A .179 -.011 .190 1 1525 ---- ---- .196A .196A .194 -.012 .206 1550 ---- ---- .212A .212A .210 -.013 .223 1575 ---- ---- .230A .230A .227 -.014 .241 1600 ---- ---- .249A .249A .246 -.015 .261 101 1625 ---- ---- .269A .269A .266 -.017 .283 1650 ---- ---- .291A .291A .287 -.019 .306 1675 ---- ---- .314A .314A .311 -.019 .330 1700 ---- ---- .339A .339A .336 -.021 .357 1725 ---- ---- .367A .367A .363 -.023 .386 1750 ---- ---- .396A .396A .392 -.025 .417 1775 ---- ---- .428A .428A .424 -.026 .450 1800 ---- ---- .462A .462A .458 -.028 .486 17 1825 ---- .526B .499A .526B .494 -.031 .525 5 1850 ---- .571B .538A .571B .533 -.034 .567 100 1875 ---- .619B .580A .619B .576 -.035 .611 1900 ---- .671B .626A .671B .621 -.038 .659 1925 ---- .727B .675A .727B .670 -.041 .711 1950 ---- .786B .727A .786B .723 -.043 .766 1975 ---- .849B .782A .849B .779 -.046 .825 2000 ---- .916B .841A .916B .839 -.049 .888 61 2025 ---- .988B .904A .988B .903 -.053 .956 10 2050 ---- 1.063B .971A 1.063B .971 -.056 1.027 2075 ---- 1.143B 1.042A 1.143B 1.044 -.059 1.103 2100 ---- 1.228B 1.116A 1.228B 1.121 -.063 1.184 1 2125 ---- 1.317B 1.196A 1.317B 1.202 -.067 1.269 2150 ---- 1.411B 1.279A 1.411B 1.287 -.071 1.358 2175 ---- 1.510B 1.367A 1.510B 1.377 -.076 1.453 2200 ---- 1.607B 1.458A 1.607B 1.471 -.081 1.552 25 2225 ---- 1.715B 1.555A 1.712B 1.570 -.085 1.655 20 2250 ---- 1.827B 1.655A 1.827B 1.673 -.091 1.764 2275 ---- 1.944B 1.766A 1.944B 1.781 -.096 1.877 1 2300 ---- 2.066B 1.876A 2.063B 1.893 -.101 1.994 2325 ---- 2.192B 1.990A 2.189B 2.010 -.106 2.116 2350 ---- 2.323B 2.109A 2.321B 2.131 -.112 2.243 2375 ---- 2.458B 2.231A 2.453B 2.256 -.118 2.374 100 2400 ---- 2.597B 2.358A 2.592B 2.386 -.123 2.509 8 2425 ---- 2.741B 2.490A 2.741B 2.520 -.128 2.648 7 2450 ---- 2.888B 2.625A 2.884B 2.658 -.134 2.792 2475 ---- 3.040B 2.765A 3.038B 2.800 -.139 2.939 50 2500 ---- 3.195B 2.908A 3.193B 2.946 -.144 3.090 7 2525 ---- 3.354B 3.056A 3.352B 3.096 -.149 3.245 6 2550 ---- 3.516B 3.208A 3.511B 3.250 -.153 3.403 2575 ---- 3.682B 3.362A 3.680B 3.407 -.158 3.565 2600 ---- 3.852B 3.521A 3.852B 3.568 -.162 3.730 2625 ---- 4.024B 3.683A 4.022B 3.733 -.165 3.898 2650 ---- 4.200B 3.848A 4.197B 3.900 -.170 4.070 2675 ---- 4.378B 4.017A 4.376B 4.071 -.173 4.244 2700 ---- 4.560B 4.189A 4.560B 4.245 -.177 4.422 2725 ---- 4.745B 4.364A 4.741B 4.422 -.180 4.602 2750 ---- 4.931B 4.542A 4.931B 4.602 -.182 4.784 2775 ---- 5.121B 4.722A 5.117B 4.785 -.185 4.970 2800 ---- 5.312B 4.906A 5.312B 4.970 -.187 5.157 2825 ---- 5.506B 5.092A 5.506B 5.158 -.189 5.347 2850 ---- 5.703B 5.280A 5.699B 5.348 -.192 5.540 2875 ---- 5.901B 5.470A 5.897B 5.540 -.194 5.734 2900 ---- 6.101B 5.663A 6.097B 5.735 -.196 5.931 2925 ---- 6.303B 5.858A 6.299B 5.932 -.197 6.129 2950 ---- 6.507B 6.055A 6.503B 6.130 -.200 6.330 2975 ---- 6.713B 6.254A 6.709B 6.331 -.201 6.532 3000 ---- 6.920B 6.455A 6.916B 6.533 -.203 6.736 13 3025 ---- 7.129B 6.657A 7.125B 6.738 -.203 6.941 3050 ---- 7.340B 6.862A 7.336B 6.943 -.205 7.148 3075 ---- 7.551B 7.068A 7.551B 7.151 -.206 7.357 3100 ---- 7.765B 7.275A 7.761B 7.360 -.207 7.567 3125 ---- 7.980B 7.484A 7.975B 7.570 -.208 7.778 3150 ---- 8.195B 7.694A 8.195B 7.782 -.209 7.991 3175 ---- 8.413B 7.906A 8.408B 7.995 -.210 8.205 3200 ---- 8.631B 8.120A 8.627B 8.210 -.210 8.420 3225 ---- 8.851B 8.334A 8.848B 8.425 -.212 8.637 3250 ---- 9.071B 8.548A 9.067B 8.642 -.212 8.854 3275 ---- 9.293B 8.764A 9.290B 8.860 -.213 9.073 15 3300 ---- 9.515B 8.982A 9.515B 9.079 -.213 9.292 3325 ---- 9.739B 9.202A 9.734B 9.300 -.213 9.513 3350 ---- 9.963B 9.420A 9.963B 9.521 -.214 9.735 3375 ---- 10.189B 9.643A 10.184B 9.743 -.214 9.957 3400 ---- 10.415B 9.864A 10.410B 9.966 -.215 10.181 3425 ---- 10.642B 10.085A 10.637B 10.190 -.215 10.405 3450 ---- 10.870B 10.309A 10.865B 10.415 -.215 10.630 3475 ---- 11.099B 10.534A 11.093B 10.640 -.216 10.856 3500 ---- 11.328B 10.758A 11.323B 10.867 -.216 11.083 3525 ---- 11.558B 10.983A 11.554B 11.094 -.217 11.311 3550 ---- 11.789B 11.210A 11.784B 11.322 -.217 11.539 3575 ---- 12.020B 11.438A 12.016B 11.551 -.217 11.768 3600 ---- 12.252B 11.665A 12.247B 11.780 -.217 11.997 3625 ---- 12.484B 11.894A 12.484B 12.010 -.218 12.228 3650 ---- 12.717B 12.126A 12.717B 12.240 -.219 12.459 3675 ---- 12.951B 12.355A 12.951B 12.472 -.218 12.690 3700 ---- 13.186B 12.586A 13.181B 12.703 -.219 12.922 3725 ---- 13.421B 12.816A 13.412B 12.936 -.219 13.155 3750 ---- 13.656B 13.048A 13.651B 13.169 -.219 13.388 3775 ---- 13.892B 13.279A 13.887B 13.402 -.219 13.621 3800 ---- 14.128B 13.512A 14.128B 13.636 -.220 13.856 3825 ---- 14.365B 13.747A 14.360B 13.871 -.219 14.090 3850 ---- 14.602B 13.980A 14.602B 14.106 -.219 14.325 3875 ---- 14.839B 14.216A 14.839B 14.341 -.220 14.561 3900 ---- 15.077B 14.450A 15.077B 14.577 -.220 14.797 3925 ---- 15.315B 14.685A 15.315B 14.813 -.221 15.034 3950 ---- 15.554B 14.921A 15.554B 15.050 -.221 15.271 3975 ---- 15.793B 15.157A 15.793B 15.287 -.221 15.508 4000 ---- 16.032B 15.393A 16.032B 15.525 -.221 15.746 4025 ---- 16.272B 15.630A 16.272B 15.763 -.221 15.984 4050 ---- 16.513B 15.868A 16.513B 16.002 -.220 16.222 4075 ---- 16.754B 16.106A 16.754B 16.240 -.221 16.461 4500 ---- 20.889B 20.200A 20.884B 20.350 -.223 20.573 5000 ---- ---- ---- ---- 25.276 -.226 25.502 6000 ---- ---- ---- ---- 35.267 -.228 35.495 7000 ---- ---- ---- ---- 45.267 -.228 45.495 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.267 -.228 50.495 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 -.001 .010 8000 ---- ---- ---- ---- 55.267 -.228 55.495 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .014 -.001 .015 900 ---- ---- ---- ---- .017 UNCH .017 9000 ---- ---- ---- ---- 65.267 -.228 65.495 925 ---- ---- ---- ---- .019 -.001 .020 950 ---- ---- ---- ---- .021 -.002 .023 975 ---- ---- ---- ---- .024 -.002 .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .051 -.003 .054 1025 ---- ---- ---- ---- .057 -.003 .060 1050 ---- ---- ---- ---- .063 -.004 .067 1075 ---- ---- ---- ---- .070 -.004 .074 1100 ---- ---- ---- ---- .077 -.005 .082 1125 ---- ---- ---- ---- .085 -.005 .090 1150 ---- ---- ---- ---- .094 -.005 .099 1175 ---- ---- ---- ---- .103 -.006 .109 1200 ---- ---- ---- ---- .113 -.006 .119 1225 ---- ---- ---- ---- .123 -.007 .130 1250 ---- ---- ---- ---- .134 -.008 .142 1275 ---- ---- ---- ---- .146 -.008 .154 1300 ---- ---- ---- ---- .158 -.009 .167 1325 ---- ---- ---- ---- .171 -.010 .181 1350 ---- ---- ---- ---- .185 -.011 .196 1375 ---- ---- ---- ---- .200 -.011 .211 1400 ---- ---- ---- ---- .216 -.012 .228 1425 ---- ---- ---- ---- .233 -.013 .246 1450 ---- ---- ---- ---- .251 -.014 .265 1475 ---- ---- ---- ---- .270 -.015 .285 1500 ---- ---- ---- ---- .290 -.016 .306 1525 ---- ---- ---- ---- .312 -.017 .329 1550 ---- ---- ---- ---- .335 -.018 .353 1575 ---- ---- ---- ---- .359 -.020 .379 1600 ---- ---- ---- ---- .386 -.020 .406 1625 ---- ---- ---- ---- .414 -.021 .435 1650 ---- ---- ---- ---- .444 -.023 .467 1675 ---- ---- ---- ---- .475 -.025 .500 1700 ---- ---- ---- ---- .510 -.026 .536 1725 ---- ---- ---- ---- .546 -.028 .574 1750 ---- ---- ---- ---- .585 -.030 .615 1775 ---- ---- ---- ---- .627 -.031 .658 1800 ---- ---- ---- ---- .671 -.033 .704 12 1825 ---- ---- ---- ---- .719 -.035 .754 1850 ---- ---- ---- ---- .770 -.037 .807 1875 ---- ---- ---- ---- .824 -.039 .863 1900 ---- ---- ---- ---- .882 -.041 .923 1925 ---- ---- ---- ---- .943 -.044 .987 1950 ---- ---- ---- ---- 1.009 -.046 1.055 1975 ---- ---- ---- ---- 1.079 -.048 1.127 2000 ---- ---- ---- ---- 1.152 -.051 1.203 2025 ---- ---- ---- ---- 1.230 -.053 1.283 2050 ---- ---- ---- ---- 1.313 -.055 1.368 2075 ---- ---- ---- ---- 1.400 -.057 1.457 2100 ---- ---- ---- ---- 1.491 -.060 1.551 2125 ---- ---- ---- ---- 1.587 -.063 1.650 2150 ---- ---- ---- ---- 1.687 -.066 1.753 2175 ---- ---- ---- ---- 1.792 -.069 1.861 2200 ---- ---- ---- ---- 1.902 -.071 1.973 2225 ---- ---- ---- ---- 2.016 -.074 2.090 2250 ---- ---- ---- ---- 2.135 -.076 2.211 2275 ---- ---- ---- ---- 2.259 -.079 2.338 2300 ---- ---- ---- ---- 2.387 -.081 2.468 2325 ---- ---- ---- ---- 2.519 -.084 2.603 2350 ---- ---- ---- ---- 2.656 -.087 2.743 2375 ---- ---- ---- ---- 2.796 -.090 2.886 2400 ---- ---- ---- ---- 2.941 -.091 3.032 2425 ---- ---- ---- ---- 3.088 -.094 3.182 2450 ---- ---- ---- ---- 3.239 -.097 3.336 2475 ---- ---- ---- ---- 3.393 -.099 3.492 2500 ---- ---- ---- ---- 3.549 -.101 3.650 2525 ---- ---- ---- ---- 3.708 -.103 3.811 2550 ---- ---- ---- ---- 3.869 -.106 3.975 2575 ---- ---- ---- ---- 4.031 -.108 4.139 2600 ---- ---- ---- ---- 4.196 -.110 4.306 2625 ---- ---- ---- ---- 4.361 -.113 4.474 2650 ---- ---- ---- ---- 4.529 -.114 4.643 2675 ---- ---- ---- ---- 4.697 -.117 4.814 2700 ---- ---- ---- ---- 4.867 -.119 4.986 2725 ---- ---- ---- ---- 5.039 -.121 5.160 2750 ---- ---- ---- ---- 5.212 -.123 5.335 2775 ---- ---- ---- ---- 5.387 -.125 5.512 2800 ---- ---- ---- ---- 5.563 -.127 5.690 2825 ---- ---- ---- ---- 5.740 -.129 5.869 2850 ---- ---- ---- ---- 5.919 -.131 6.050 2875 ---- ---- ---- ---- 6.100 -.132 6.232 2900 ---- ---- ---- ---- 6.282 -.134 6.416 2925 ---- ---- ---- ---- 6.466 -.136 6.602 2950 ---- ---- ---- ---- 6.651 -.138 6.789 2975 ---- ---- ---- ---- 6.838 -.139 6.977 3000 ---- ---- ---- ---- 7.026 -.142 7.168 3025 ---- ---- ---- ---- 7.217 -.143 7.360 3050 ---- ---- ---- ---- 7.409 -.145 7.554 3075 ---- ---- ---- ---- 7.604 -.146 7.750 3100 ---- ---- ---- ---- 7.800 -.148 7.948 3125 ---- ---- ---- ---- 7.998 -.150 8.148 3150 ---- ---- ---- ---- 8.198 -.151 8.349 3175 ---- ---- ---- ---- 8.400 -.152 8.552 3200 ---- ---- ---- ---- 8.603 -.154 8.757 3225 ---- ---- ---- ---- 8.808 -.155 8.963 3250 ---- ---- ---- ---- 9.014 -.156 9.170 3275 ---- ---- ---- ---- 9.221 -.158 9.379 3300 ---- ---- ---- ---- 9.430 -.160 9.590 3325 ---- ---- ---- ---- 9.641 -.160 9.801 3350 ---- ---- ---- ---- 9.852 -.162 10.014 3375 ---- ---- ---- ---- 10.065 -.163 10.228 3400 ---- ---- ---- ---- 10.279 -.164 10.443 3425 ---- ---- ---- ---- 10.494 -.165 10.659 3450 ---- ---- ---- ---- 10.710 -.166 10.876 3475 ---- ---- ---- ---- 10.927 -.168 11.095 3500 ---- ---- ---- ---- 11.145 -.169 11.314 3525 ---- ---- ---- ---- 11.364 -.170 11.534 3550 ---- ---- ---- ---- 11.584 -.170 11.754 3575 ---- ---- ---- ---- 11.804 -.172 11.976 3600 ---- ---- ---- ---- 12.026 -.172 12.198 3625 ---- ---- ---- ---- 12.248 -.174 12.422 3650 ---- ---- ---- ---- 12.471 -.174 12.645 3675 ---- ---- ---- ---- 12.694 -.176 12.870 3700 ---- ---- ---- ---- 12.919 -.176 13.095 3725 ---- ---- ---- ---- 13.143 -.178 13.321 3750 ---- ---- ---- ---- 13.369 -.178 13.547 3775 ---- ---- ---- ---- 13.595 -.179 13.774 3800 ---- ---- ---- ---- 13.822 -.180 14.002 3825 ---- ---- ---- ---- 14.049 -.181 14.230 3850 ---- ---- ---- ---- 14.277 -.181 14.458 3875 ---- ---- ---- ---- 14.505 -.182 14.687 3900 ---- ---- ---- ---- 14.734 -.183 14.917 3925 ---- ---- ---- ---- 14.963 -.184 15.147 3950 ---- ---- ---- ---- 15.193 -.185 15.378 3975 ---- ---- ---- ---- 15.424 -.185 15.609 4000 ---- ---- ---- ---- 15.655 -.186 15.841 4025 ---- ---- ---- ---- 15.886 -.187 16.073 4050 ---- ---- ---- ---- 16.118 -.187 16.305 4075 ---- ---- ---- ---- 16.350 -.188 16.538 4100 ---- ---- ---- ---- 16.583 -.188 16.771 725 ---- ---- ---- ---- .011 -.001 .012 750 ---- ---- ---- ---- .013 -.001 .014 775 ---- ---- ---- ---- .015 -.001 .016 800 ---- ---- ---- ---- .018 -.001 .019 825 ---- ---- ---- ---- .021 -.001 .022 850 ---- ---- ---- ---- .024 -.001 .025 875 ---- ---- ---- ---- .027 -.002 .029 900 ---- ---- ---- ---- .031 -.002 .033 925 ---- ---- ---- ---- .035 -.003 .038 950 ---- ---- ---- ---- .040 -.003 .043 975 ---- ---- ---- ---- .045 -.003 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .180 -.007 .187 1025 ---- ---- ---- ---- .193 -.007 .200 1050 ---- ---- ---- ---- .206 -.008 .214 1075 ---- ---- ---- ---- .220 -.009 .229 1100 ---- ---- ---- ---- .235 -.009 .244 1125 ---- ---- ---- ---- .250 -.009 .259 1150 ---- ---- ---- ---- .265 -.010 .275 1175 ---- ---- ---- ---- .281 -.010 .291 1200 ---- ---- ---- ---- .297 -.011 .308 1225 ---- ---- ---- ---- .314 -.012 .326 1250 ---- ---- ---- ---- .331 -.013 .344 1275 ---- ---- ---- ---- .349 -.013 .362 1300 ---- ---- ---- ---- .367 -.014 .381 1325 ---- ---- ---- ---- .386 -.015 .401 1350 ---- ---- ---- ---- .405 -.016 .421 1375 ---- ---- ---- ---- .425 -.016 .441 1400 ---- ---- ---- ---- .445 -.017 .462 1425 ---- ---- ---- ---- .466 -.018 .484 1450 ---- ---- ---- ---- .487 -.019 .506 1475 ---- ---- ---- ---- .509 -.019 .528 1500 ---- ---- ---- ---- .531 -.021 .552 1525 ---- ---- ---- ---- .555 -.022 .577 1550 ---- ---- ---- ---- .579 -.023 .602 1575 ---- ---- ---- ---- .605 -.024 .629 1600 ---- ---- ---- ---- .633 -.025 .658 1625 ---- ---- ---- ---- .662 -.026 .688 1650 ---- ---- ---- ---- .693 -.027 .720 1675 ---- ---- ---- ---- .726 -.028 .754 1700 ---- ---- ---- ---- .762 -.030 .792 1725 ---- ---- ---- ---- .801 -.031 .832 1750 ---- ---- ---- ---- .842 -.033 .875 1775 ---- ---- ---- ---- .887 -.034 .921 1800 ---- ---- ---- ---- .936 -.036 .972 1825 ---- ---- ---- ---- .988 -.037 1.025 1850 ---- ---- ---- ---- 1.044 -.039 1.083 1875 ---- ---- ---- ---- 1.103 -.041 1.144 1900 ---- ---- ---- ---- 1.166 -.043 1.209 1925 ---- ---- ---- ---- 1.234 -.044 1.278 1950 ---- ---- ---- ---- 1.305 -.046 1.351 1975 ---- ---- ---- ---- 1.379 -.049 1.428 2000 ---- ---- ---- ---- 1.458 -.051 1.509 2025 ---- ---- ---- ---- 1.541 -.052 1.593 2050 ---- ---- ---- ---- 1.628 -.054 1.682 2075 ---- ---- ---- ---- 1.718 -.057 1.775 2100 ---- ---- ---- ---- 1.813 -.059 1.872 2125 ---- ---- ---- ---- 1.912 -.061 1.973 2150 ---- ---- ---- ---- 2.014 -.063 2.077 2175 ---- ---- ---- ---- 2.121 -.065 2.186 2200 ---- ---- ---- ---- 2.231 -.067 2.298 2225 ---- ---- ---- ---- 2.345 -.070 2.415 2250 ---- ---- ---- ---- 2.463 -.072 2.535 2275 ---- ---- ---- ---- 2.584 -.074 2.658 2300 ---- ---- ---- ---- 2.709 -.076 2.785 2325 ---- ---- ---- ---- 2.838 -.078 2.916 2350 ---- ---- ---- ---- 2.970 -.080 3.050 2375 ---- ---- ---- ---- 3.105 -.082 3.187 2400 ---- ---- ---- ---- 3.243 -.084 3.327 2425 ---- ---- ---- ---- 3.384 -.087 3.471 2450 ---- ---- ---- ---- 3.528 -.089 3.617 2475 ---- ---- ---- ---- 3.676 -.090 3.766 2500 ---- ---- ---- ---- 3.825 -.093 3.918 2525 ---- ---- ---- ---- 3.978 -.094 4.072 2550 ---- ---- ---- ---- 4.133 -.096 4.229 2575 ---- ---- ---- ---- 4.290 -.098 4.388 2600 ---- ---- ---- ---- 4.449 -.101 4.550 2625 ---- ---- ---- ---- 4.611 -.102 4.713 2650 ---- ---- ---- ---- 4.775 -.104 4.879 2675 ---- ---- ---- ---- 4.940 -.106 5.046 2700 ---- ---- ---- ---- 5.108 -.108 5.216 2725 ---- ---- ---- ---- 5.278 -.109 5.387 2750 ---- ---- ---- ---- 5.449 -.111 5.560 2775 ---- ---- ---- ---- 5.622 -.113 5.735 2800 ---- ---- ---- ---- 5.798 -.114 5.912 2825 ---- ---- ---- ---- 5.975 -.116 6.091 2850 ---- ---- ---- ---- 6.154 -.117 6.271 2875 ---- ---- ---- ---- 6.334 -.120 6.454 2900 ---- ---- ---- ---- 6.517 -.121 6.638 2925 ---- ---- ---- ---- 6.701 -.122 6.823 2950 ---- ---- ---- ---- 6.887 -.124 7.011 2975 ---- ---- ---- ---- 7.075 -.125 7.200 3000 ---- ---- ---- ---- 7.265 -.126 7.391 3025 ---- ---- ---- ---- 7.456 -.128 7.584 3050 ---- ---- ---- ---- 7.649 -.129 7.778 3075 ---- ---- ---- ---- 7.844 -.130 7.974 3100 ---- ---- ---- ---- 8.040 -.132 8.172 3125 ---- ---- ---- ---- 8.238 -.133 8.371 3150 ---- ---- ---- ---- 8.438 -.134 8.572 3175 ---- ---- ---- ---- 8.639 -.135 8.774 3200 ---- ---- ---- ---- 8.841 -.137 8.978 3225 ---- ---- ---- ---- 9.045 -.138 9.183 3250 ---- ---- ---- ---- 9.250 -.139 9.389 3275 ---- ---- ---- ---- 9.456 -.140 9.596 3300 ---- ---- ---- ---- 9.663 -.141 9.804 3325 ---- ---- ---- ---- 9.871 -.143 10.014 3350 ---- ---- ---- ---- 10.081 -.143 10.224 3375 ---- ---- ---- ---- 10.291 -.144 10.435 3400 ---- ---- ---- ---- 10.502 -.145 10.647 3425 ---- ---- ---- ---- 10.713 -.147 10.860 3450 ---- ---- ---- ---- 10.926 -.147 11.073 3475 ---- ---- ---- ---- 11.139 -.148 11.287 3500 ---- ---- ---- ---- 11.352 -.150 11.502 3525 ---- ---- ---- ---- 11.567 -.150 11.717 3550 ---- ---- ---- ---- 11.781 -.151 11.932 3575 ---- ---- ---- ---- 11.996 -.153 12.149 3600 ---- ---- ---- ---- 12.212 -.153 12.365 3625 ---- ---- ---- ---- 12.428 -.154 12.582 3650 ---- ---- ---- ---- 12.644 -.155 12.799 3675 ---- ---- ---- ---- 12.860 -.156 13.016 3700 ---- ---- ---- ---- 13.077 -.157 13.234 3725 ---- ---- ---- ---- 13.294 -.158 13.452 3750 ---- ---- ---- ---- 13.512 -.158 13.670 3775 ---- ---- ---- ---- 13.730 -.159 13.889 3800 ---- ---- ---- ---- 13.948 -.160 14.108 3825 ---- ---- ---- ---- 14.166 -.161 14.327 3850 ---- ---- ---- ---- 14.385 -.162 14.547 3875 ---- ---- ---- ---- 14.605 -.162 14.767 3900 ---- ---- ---- ---- 14.824 -.164 14.988 3925 ---- ---- ---- ---- 15.045 -.164 15.209 3950 ---- ---- ---- ---- 15.265 -.165 15.430 3975 ---- ---- ---- ---- 15.486 -.166 15.652 4000 ---- ---- ---- ---- 15.708 -.167 15.875 4025 ---- ---- ---- ---- 15.930 -.168 16.098 4050 ---- ---- ---- ---- 16.153 -.168 16.321 4075 ---- ---- ---- ---- 16.376 -.169 16.545 4100 ---- ---- ---- ---- 16.600 -.169 16.769 725 ---- ---- ---- ---- .069 -.003 .072 750 ---- ---- ---- ---- .077 -.003 .080 775 ---- ---- ---- ---- .085 -.004 .089 800 ---- ---- ---- ---- .094 -.004 .098 825 ---- ---- ---- ---- .103 -.004 .107 850 ---- ---- ---- ---- .112 -.005 .117 875 ---- ---- ---- ---- .123 -.004 .127 900 ---- ---- ---- ---- .133 -.005 .138 925 ---- ---- ---- ---- .144 -.006 .150 950 ---- ---- ---- ---- .156 -.006 .162 975 ---- ---- ---- ---- .168 -.006 .174 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .341 -.010 .351 1025 ---- ---- ---- ---- .362 -.010 .372 1050 ---- ---- ---- ---- .382 -.011 .393 1075 ---- ---- ---- ---- .403 -.012 .415 1100 ---- ---- ---- ---- .425 -.012 .437 1125 ---- ---- ---- ---- .447 -.013 .460 1150 ---- ---- ---- ---- .470 -.013 .483 1175 ---- ---- ---- ---- .493 -.014 .507 1200 ---- ---- ---- ---- .517 -.015 .532 1225 ---- ---- ---- ---- .541 -.015 .556 1250 ---- ---- ---- ---- .565 -.017 .582 1275 ---- ---- ---- ---- .590 -.017 .607 1300 ---- ---- ---- ---- .616 -.017 .633 1325 ---- ---- ---- ---- .642 -.018 .660 1350 ---- ---- ---- ---- .668 -.019 .687 1375 ---- ---- ---- ---- .695 -.020 .715 1400 ---- ---- ---- ---- .722 -.021 .743 1425 ---- ---- ---- ---- .750 -.021 .771 1450 ---- ---- ---- ---- .778 -.022 .800 1475 ---- ---- ---- ---- .806 -.024 .830 1500 ---- ---- ---- ---- .835 -.025 .860 1525 ---- ---- ---- ---- .865 -.026 .891 1550 ---- ---- ---- ---- .896 -.026 .922 1575 ---- ---- ---- ---- .928 -.027 .955 1600 ---- ---- ---- ---- .961 -.029 .990 1625 ---- ---- ---- ---- .996 -.029 1.025 1650 ---- ---- ---- ---- 1.033 -.030 1.063 1675 ---- ---- ---- ---- 1.072 -.031 1.103 1700 ---- ---- ---- ---- 1.113 -.032 1.145 1725 ---- ---- ---- ---- 1.157 -.034 1.191 1750 ---- ---- ---- ---- 1.203 -.036 1.239 1775 ---- ---- ---- ---- 1.254 -.036 1.290 1800 ---- ---- ---- ---- 1.307 -.038 1.345 1825 ---- ---- ---- ---- 1.365 -.039 1.404 1850 ---- ---- ---- ---- 1.426 -.041 1.467 1875 ---- ---- ---- ---- 1.491 -.042 1.533 1900 ---- ---- ---- ---- 1.559 -.044 1.603 1925 ---- ---- ---- ---- 1.632 -.045 1.677 1950 ---- ---- ---- ---- 1.708 -.048 1.756 1975 ---- ---- ---- ---- 1.789 -.049 1.838 2000 ---- ---- ---- ---- 1.873 -.051 1.924 2025 ---- ---- ---- ---- 1.962 -.052 2.014 2050 ---- ---- ---- ---- 2.054 -.055 2.109 2075 ---- ---- ---- ---- 2.151 -.056 2.207 2100 ---- ---- ---- ---- 2.252 -.057 2.309 2125 ---- ---- ---- ---- 2.356 -.059 2.415 2150 ---- ---- ---- ---- 2.464 -.062 2.526 2175 ---- ---- ---- ---- 2.577 -.063 2.640 2200 ---- ---- ---- ---- 2.693 -.064 2.757 2225 ---- ---- ---- ---- 2.812 -.067 2.879 2250 ---- ---- ---- ---- 2.935 -.068 3.003 2275 ---- ---- ---- ---- 3.062 -.070 3.132 2300 ---- ---- ---- ---- 3.191 -.072 3.263 2325 ---- ---- ---- ---- 3.324 -.074 3.398 2350 ---- ---- ---- ---- 3.460 -.076 3.536 2375 ---- ---- ---- ---- 3.599 -.077 3.676 2400 ---- ---- ---- ---- 3.741 -.078 3.819 2425 ---- ---- ---- ---- 3.885 -.080 3.965 2450 ---- ---- ---- ---- 4.032 -.082 4.114 2475 ---- ---- ---- ---- 4.182 -.083 4.265 2500 ---- ---- ---- ---- 4.333 -.086 4.419 2525 ---- ---- ---- ---- 4.488 -.086 4.574 2550 ---- ---- ---- ---- 4.644 -.088 4.732 2575 ---- ---- ---- ---- 4.802 -.090 4.892 2600 ---- ---- ---- ---- 4.963 -.091 5.054 2625 ---- ---- ---- ---- 5.125 -.093 5.218 2650 ---- ---- ---- ---- 5.290 -.094 5.384 2675 ---- ---- ---- ---- 5.456 -.095 5.551 2700 ---- ---- ---- ---- 5.623 -.097 5.720 2725 ---- ---- ---- ---- 5.793 -.098 5.891 2750 ---- ---- ---- ---- 5.964 -.100 6.064 2775 ---- ---- ---- ---- 6.137 -.101 6.238 2800 ---- ---- ---- ---- 6.312 -.102 6.414 2825 ---- ---- ---- ---- 6.488 -.104 6.592 2850 ---- ---- ---- ---- 6.666 -.105 6.771 2875 ---- ---- ---- ---- 6.846 -.106 6.952 2900 ---- ---- ---- ---- 7.027 -.108 7.135 2925 ---- ---- ---- ---- 7.210 -.109 7.319 2950 ---- ---- ---- ---- 7.395 -.110 7.505 2975 ---- ---- ---- ---- 7.581 -.112 7.693 3000 ---- ---- ---- ---- 7.769 -.113 7.882 3025 ---- ---- ---- ---- 7.959 -.113 8.072 3050 ---- ---- ---- ---- 8.150 -.115 8.265 3075 ---- ---- ---- ---- 8.343 -.115 8.458 3100 ---- ---- ---- ---- 8.537 -.117 8.654 3125 ---- ---- ---- ---- 8.733 -.118 8.851 3150 ---- ---- ---- ---- 8.930 -.119 9.049 3175 ---- ---- ---- ---- 9.129 -.120 9.249 3200 ---- ---- ---- ---- 9.329 -.121 9.450 3225 ---- ---- ---- ---- 9.531 -.122 9.653 3250 ---- ---- ---- ---- 9.734 -.122 9.856 3275 ---- ---- ---- ---- 9.938 -.123 10.061 3300 ---- ---- ---- ---- 10.143 -.124 10.267 3325 ---- ---- ---- ---- 10.349 -.125 10.474 3350 ---- ---- ---- ---- 10.556 -.126 10.682 3375 ---- ---- ---- ---- 10.764 -.127 10.891 3400 ---- ---- ---- ---- 10.973 -.128 11.101 3425 ---- ---- ---- ---- 11.182 -.129 11.311 3450 ---- ---- ---- ---- 11.393 -.129 11.522 3475 ---- ---- ---- ---- 11.604 -.130 11.734 3500 ---- ---- ---- ---- 11.815 -.132 11.947 3525 ---- ---- ---- ---- 12.028 -.132 12.160 3550 ---- ---- ---- ---- 12.240 -.133 12.373 3575 ---- ---- ---- ---- 12.454 -.133 12.587 3600 ---- ---- ---- ---- 12.667 -.134 12.801 3625 ---- ---- ---- ---- 12.882 -.134 13.016 3650 ---- ---- ---- ---- 13.096 -.136 13.232 3675 ---- ---- ---- ---- 13.311 -.137 13.448 3700 ---- ---- ---- ---- 13.527 -.137 13.664 3725 ---- ---- ---- ---- 13.743 -.138 13.881 3750 ---- ---- ---- ---- 13.960 -.138 14.098 3775 ---- ---- ---- ---- 14.177 -.139 14.316 3800 ---- ---- ---- ---- 14.395 -.140 14.535 3825 ---- ---- ---- ---- 14.613 -.140 14.753 3850 ---- ---- ---- ---- 14.831 -.142 14.973 3875 ---- ---- ---- ---- 15.050 -.142 15.192 3900 ---- ---- ---- ---- 15.270 -.142 15.412 3925 ---- ---- ---- ---- 15.490 -.143 15.633 3950 ---- ---- ---- ---- 15.711 -.143 15.854 3975 ---- ---- ---- ---- 15.931 -.145 16.076 4000 ---- ---- ---- ---- 16.153 -.145 16.298 4025 ---- ---- ---- ---- 16.375 -.145 16.520 4050 ---- ---- ---- ---- 16.597 -.146 16.743 4075 ---- ---- ---- ---- 16.820 -.147 16.967 4100 ---- ---- ---- ---- 17.044 -.147 17.191 4125 ---- ---- ---- ---- 17.267 -.148 17.415 925 ---- ---- ---- ---- .284 -.008 .292 950 ---- ---- ---- ---- .302 -.009 .311 975 ---- ---- ---- ---- .322 -.009 .331 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .441 -.011 .452 1025 ---- ---- ---- ---- .466 -.011 .477 1050 ---- ---- ---- ---- .491 -.012 .503 1075 ---- ---- ---- ---- .517 -.012 .529 1100 ---- ---- ---- ---- .543 -.013 .556 1125 ---- ---- ---- ---- .570 -.013 .583 1150 ---- ---- ---- ---- .597 -.014 .611 1175 ---- ---- ---- ---- .625 -.015 .640 1200 ---- ---- ---- ---- .653 -.016 .669 1225 ---- ---- ---- ---- .682 -.016 .698 1250 ---- ---- ---- ---- .711 -.017 .728 1275 ---- ---- ---- ---- .741 -.018 .759 1300 ---- ---- ---- ---- .771 -.019 .790 1325 ---- ---- ---- ---- .802 -.019 .821 1350 ---- ---- ---- ---- .833 -.020 .853 1375 ---- ---- ---- ---- .865 -.021 .886 1400 ---- ---- ---- ---- .897 -.022 .919 1425 ---- ---- ---- ---- .929 -.023 .952 1450 ---- ---- ---- ---- .962 -.024 .986 1475 ---- ---- ---- ---- .996 -.024 1.020 1500 ---- ---- ---- ---- 1.030 -.025 1.055 1525 ---- ---- ---- ---- 1.064 -.027 1.091 1550 ---- ---- ---- ---- 1.100 -.027 1.127 1575 ---- ---- ---- ---- 1.137 -.028 1.165 1600 ---- ---- ---- ---- 1.175 -.030 1.205 1625 ---- ---- ---- ---- 1.215 -.030 1.245 1650 ---- ---- ---- ---- 1.257 -.031 1.288 1675 ---- ---- ---- ---- 1.300 -.033 1.333 1700 ---- ---- ---- ---- 1.346 -.034 1.380 1725 ---- ---- ---- ---- 1.395 -.034 1.429 1750 ---- ---- ---- ---- 1.446 -.036 1.482 1775 ---- ---- ---- ---- 1.501 -.037 1.538 1800 ---- ---- ---- ---- 1.559 -.039 1.598 1825 ---- ---- ---- ---- 1.621 -.039 1.660 1850 ---- ---- ---- ---- 1.686 -.041 1.727 1875 ---- ---- ---- ---- 1.755 -.042 1.797 1900 ---- ---- ---- ---- 1.828 -.044 1.872 1925 ---- ---- ---- ---- 1.904 -.046 1.950 1950 ---- ---- ---- ---- 1.985 -.047 2.032 1975 ---- ---- ---- ---- 2.070 -.048 2.118 2000 ---- ---- ---- ---- 2.159 -.050 2.209 2025 ---- ---- ---- ---- 2.252 -.051 2.303 2050 ---- ---- ---- ---- 2.348 -.053 2.401 2075 ---- ---- ---- ---- 2.449 -.055 2.504 2100 ---- ---- ---- ---- 2.554 -.056 2.610 2125 ---- ---- ---- ---- 2.663 -.057 2.720 2150 ---- ---- ---- ---- 2.775 -.059 2.834 2175 ---- ---- ---- ---- 2.891 -.060 2.951 2200 ---- ---- ---- ---- 3.010 -.062 3.072 2225 ---- ---- ---- ---- 3.133 -.063 3.196 2250 ---- ---- ---- ---- 3.258 -.066 3.324 2275 ---- ---- ---- ---- 3.387 -.067 3.454 2300 ---- ---- ---- ---- 3.519 -.068 3.587 2325 ---- ---- ---- ---- 3.653 -.070 3.723 2350 ---- ---- ---- ---- 3.790 -.071 3.861 2375 ---- ---- ---- ---- 3.929 -.073 4.002 2400 ---- ---- ---- ---- 4.071 -.074 4.145 2425 ---- ---- ---- ---- 4.215 -.075 4.290 2450 ---- ---- ---- ---- 4.361 -.077 4.438 2475 ---- ---- ---- ---- 4.509 -.078 4.587 2500 ---- ---- ---- ---- 4.660 -.079 4.739 2525 ---- ---- ---- ---- 4.812 -.082 4.894 2550 ---- ---- ---- ---- 4.968 -.082 5.050 2575 ---- ---- ---- ---- 5.125 -.084 5.209 2600 ---- ---- ---- ---- 5.284 -.086 5.370 2625 ---- ---- ---- ---- 5.446 -.087 5.533 2650 ---- ---- ---- ---- 5.610 -.088 5.698 2675 ---- ---- ---- ---- 5.777 -.089 5.866 2700 ---- ---- ---- ---- 5.945 -.090 6.035 2725 ---- ---- ---- ---- 6.116 -.091 6.207 2750 ---- ---- ---- ---- 6.288 -.093 6.381 2775 ---- ---- ---- ---- 6.463 -.094 6.557 2800 ---- ---- ---- ---- 6.639 -.095 6.734 2825 ---- ---- ---- ---- 6.818 -.096 6.914 2850 ---- ---- ---- ---- 6.998 -.098 7.096 2875 ---- ---- ---- ---- 7.181 -.098 7.279 2900 ---- ---- ---- ---- 7.365 -.099 7.464 2925 ---- ---- ---- ---- 7.550 -.101 7.651 2950 ---- ---- ---- ---- 7.738 -.101 7.839 2975 ---- ---- ---- ---- 7.927 -.102 8.029 3000 ---- ---- ---- ---- 8.117 -.104 8.221 3025 ---- ---- ---- ---- 8.310 -.104 8.414 3050 ---- ---- ---- ---- 8.503 -.105 8.608 3075 ---- ---- ---- ---- 8.698 -.106 8.804 3100 ---- ---- ---- ---- 8.895 -.107 9.002 3125 ---- ---- ---- ---- 9.093 -.108 9.201 3150 ---- ---- ---- ---- 9.292 -.109 9.401 3175 ---- ---- ---- ---- 9.492 -.110 9.602 3200 ---- ---- ---- ---- 9.694 -.110 9.804 3225 ---- ---- ---- ---- 9.896 -.112 10.008 3250 ---- ---- ---- ---- 10.100 -.112 10.212 3275 ---- ---- ---- ---- 10.305 -.112 10.417 3300 ---- ---- ---- ---- 10.510 -.113 10.623 3325 ---- ---- ---- ---- 10.716 -.115 10.831 3350 ---- ---- ---- ---- 10.924 -.114 11.038 3375 ---- ---- ---- ---- 11.131 -.116 11.247 3400 ---- ---- ---- ---- 11.340 -.116 11.456 3425 ---- ---- ---- ---- 11.549 -.117 11.666 3450 ---- ---- ---- ---- 11.758 -.118 11.876 3475 ---- ---- ---- ---- 11.968 -.119 12.087 3500 ---- ---- ---- ---- 12.179 -.119 12.298 3525 ---- ---- ---- ---- 12.390 -.119 12.509 3550 ---- ---- ---- ---- 12.601 -.120 12.721 3575 ---- ---- ---- ---- 12.812 -.121 12.933 3600 ---- ---- ---- ---- 13.024 -.121 13.145 3625 ---- ---- ---- ---- 13.236 -.122 13.358 3650 ---- ---- ---- ---- 13.448 -.123 13.571 3675 ---- ---- ---- ---- 13.660 -.124 13.784 3700 ---- ---- ---- ---- 13.873 -.124 13.997 3725 ---- ---- ---- ---- 14.086 -.125 14.211 3750 ---- ---- ---- ---- 14.300 -.125 14.425 3775 ---- ---- ---- ---- 14.513 -.126 14.639 3800 ---- ---- ---- ---- 14.728 -.126 14.854 3825 ---- ---- ---- ---- 14.942 -.127 15.069 3850 ---- ---- ---- ---- 15.157 -.127 15.284 3875 ---- ---- ---- ---- 15.372 -.128 15.500 3900 ---- ---- ---- ---- 15.588 -.128 15.716 3925 ---- ---- ---- ---- 15.804 -.129 15.933 3950 ---- ---- ---- ---- 16.020 -.130 16.150 3975 ---- ---- ---- ---- 16.237 -.131 16.368 4000 ---- ---- ---- ---- 16.454 -.131 16.585 4025 ---- ---- ---- ---- 16.672 -.132 16.804 4050 ---- ---- ---- ---- 16.890 -.132 17.022 4075 ---- ---- ---- ---- 17.109 -.133 17.242 4100 ---- ---- ---- ---- 17.328 -.133 17.461 4125 ---- ---- ---- ---- 17.548 -.134 17.682 925 ---- ---- ---- ---- .370 -.009 .379 950 ---- ---- ---- ---- .393 -.010 .403 975 ---- ---- ---- ---- .417 -.010 .427 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .701 -.013 .714 1050 ---- ---- ---- ---- .733 -.013 .746 1075 ---- ---- ---- ---- .765 -.013 .778 1100 ---- ---- ---- ---- .797 -.014 .811 1125 ---- ---- ---- ---- .830 -.014 .844 1150 ---- ---- ---- ---- .862 -.016 .878 1175 ---- ---- ---- ---- .896 -.016 .912 1200 ---- ---- ---- ---- .929 -.017 .946 1225 ---- ---- ---- ---- .963 -.017 .980 1250 ---- ---- ---- ---- .997 -.018 1.015 1275 ---- ---- ---- ---- 1.031 -.019 1.050 1300 ---- ---- ---- ---- 1.066 -.019 1.085 1325 ---- ---- ---- ---- 1.100 -.020 1.120 1350 ---- ---- ---- ---- 1.135 -.021 1.156 1375 ---- ---- ---- ---- 1.171 -.021 1.192 1400 ---- ---- ---- ---- 1.206 -.022 1.228 1425 ---- ---- ---- ---- 1.242 -.023 1.265 1450 ---- ---- ---- ---- 1.278 -.023 1.301 1475 ---- ---- ---- ---- 1.314 -.024 1.338 1500 ---- ---- ---- ---- 1.350 -.025 1.375 1525 ---- ---- ---- ---- 1.387 -.026 1.413 1550 ---- ---- ---- ---- 1.423 -.027 1.450 1575 ---- ---- ---- ---- 1.460 -.028 1.488 1600 ---- ---- ---- ---- 1.498 -.028 1.526 1625 ---- ---- ---- ---- 1.536 -.029 1.565 1650 ---- ---- ---- ---- 1.575 -.030 1.605 1675 ---- ---- ---- ---- 1.614 -.031 1.645 1700 ---- ---- ---- ---- 1.655 -.032 1.687 1725 ---- ---- ---- ---- 1.698 -.033 1.731 1750 ---- ---- ---- ---- 1.743 -.034 1.777 1775 ---- ---- ---- ---- 1.789 -.035 1.824 1800 ---- ---- ---- ---- 1.838 -.036 1.874 1825 ---- ---- ---- ---- 1.890 -.037 1.927 1850 ---- ---- ---- ---- 1.945 -.039 1.984 1875 ---- ---- ---- ---- 2.004 -.040 2.044 1900 ---- ---- ---- ---- 2.066 -.041 2.107 1925 ---- ---- ---- ---- 2.133 -.041 2.174 1950 ---- ---- ---- ---- 2.203 -.043 2.246 1975 ---- ---- ---- ---- 2.277 -.044 2.321 2000 ---- ---- ---- ---- 2.356 -.045 2.401 2025 ---- ---- ---- ---- 2.439 -.046 2.485 2050 ---- ---- ---- ---- 2.526 -.048 2.574 2075 ---- ---- ---- ---- 2.619 -.049 2.668 2100 ---- ---- ---- ---- 2.715 -.051 2.766 2125 ---- ---- ---- ---- 2.817 -.051 2.868 2150 ---- ---- ---- ---- 2.923 -.053 2.976 2175 ---- ---- ---- ---- 3.033 -.054 3.087 2200 ---- ---- ---- ---- 3.147 -.056 3.203 2225 ---- ---- ---- ---- 3.265 -.057 3.322 2250 ---- ---- ---- ---- 3.387 -.059 3.446 2275 ---- ---- ---- ---- 3.513 -.060 3.573 2300 ---- ---- ---- ---- 3.643 -.061 3.704 2325 ---- ---- ---- ---- 3.776 -.062 3.838 2350 ---- ---- ---- ---- 3.912 -.063 3.975 2375 ---- ---- ---- ---- 4.050 -.065 4.115 2400 ---- ---- ---- ---- 4.192 -.065 4.257 2425 ---- ---- ---- ---- 4.336 -.067 4.403 2450 ---- ---- ---- ---- 4.482 -.068 4.550 2475 ---- ---- ---- ---- 4.630 -.069 4.699 2500 ---- ---- ---- ---- 4.779 -.071 4.850 2525 ---- ---- ---- ---- 4.931 -.072 5.003 2550 ---- ---- ---- ---- 5.085 -.072 5.157 2575 ---- ---- ---- ---- 5.241 -.073 5.314 2600 ---- ---- ---- ---- 5.398 -.075 5.473 2625 ---- ---- ---- ---- 5.558 -.076 5.634 2650 ---- ---- ---- ---- 5.720 -.076 5.796 2675 ---- ---- ---- ---- 5.884 -.077 5.961 2700 ---- ---- ---- ---- 6.049 -.079 6.128 2725 ---- ---- ---- ---- 6.218 -.079 6.297 2750 ---- ---- ---- ---- 6.388 -.081 6.469 2775 ---- ---- ---- ---- 6.560 -.082 6.642 2800 ---- ---- ---- ---- 6.735 -.082 6.817 2825 ---- ---- ---- ---- 6.911 -.084 6.995 2850 ---- ---- ---- ---- 7.089 -.085 7.174 2875 ---- ---- ---- ---- 7.270 -.085 7.355 2900 ---- ---- ---- ---- 7.452 -.086 7.538 2925 ---- ---- ---- ---- 7.636 -.087 7.723 2950 ---- ---- ---- ---- 7.821 -.088 7.909 2975 ---- ---- ---- ---- 8.009 -.088 8.097 3000 ---- ---- ---- ---- 8.197 -.090 8.287 3025 ---- ---- ---- ---- 8.388 -.090 8.478 3050 ---- ---- ---- ---- 8.580 -.091 8.671 3075 ---- ---- ---- ---- 8.773 -.092 8.865 3100 ---- ---- ---- ---- 8.968 -.092 9.060 3125 ---- ---- ---- ---- 9.164 -.093 9.257 3150 ---- ---- ---- ---- 9.361 -.094 9.455 3175 ---- ---- ---- ---- 9.560 -.094 9.654 3200 ---- ---- ---- ---- 9.759 -.095 9.854 3225 ---- ---- ---- ---- 9.960 -.095 10.055 3250 ---- ---- ---- ---- 10.162 -.096 10.258 3275 ---- ---- ---- ---- 10.364 -.097 10.461 3300 ---- ---- ---- ---- 10.568 -.098 10.666 3325 ---- ---- ---- ---- 10.773 -.098 10.871 3350 ---- ---- ---- ---- 10.979 -.098 11.077 3375 ---- ---- ---- ---- 11.186 -.098 11.284 3400 ---- ---- ---- ---- 11.393 -.100 11.493 3425 ---- ---- ---- ---- 11.602 -.100 11.702 3450 ---- ---- ---- ---- 11.811 -.101 11.912 3475 ---- ---- ---- ---- 12.021 -.101 12.122 3500 ---- ---- ---- ---- 12.232 -.102 12.334 3525 ---- ---- ---- ---- 12.444 -.102 12.546 3550 ---- ---- ---- ---- 12.657 -.102 12.759 3575 ---- ---- ---- ---- 12.870 -.103 12.973 3600 ---- ---- ---- ---- 13.084 -.104 13.188 3625 ---- ---- ---- ---- 13.299 -.104 13.403 3650 ---- ---- ---- ---- 13.515 -.104 13.619 3675 ---- ---- ---- ---- 13.731 -.104 13.835 3700 ---- ---- ---- ---- 13.948 -.105 14.053 3725 ---- ---- ---- ---- 14.166 -.105 14.271 3750 ---- ---- ---- ---- 14.384 -.105 14.489 3775 ---- ---- ---- ---- 14.603 -.105 14.708 3800 ---- ---- ---- ---- 14.822 -.106 14.928 3825 ---- ---- ---- ---- 15.042 -.107 15.149 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .857 -.013 .870 1050 ---- ---- ---- ---- .892 -.014 .906 1075 ---- ---- ---- ---- .928 -.014 .942 1100 ---- ---- ---- ---- .964 -.014 .978 1125 ---- ---- ---- ---- .999 -.016 1.015 1150 ---- ---- ---- ---- 1.036 -.015 1.051 1175 ---- ---- ---- ---- 1.072 -.016 1.088 1200 ---- ---- ---- ---- 1.108 -.017 1.125 1225 ---- ---- ---- ---- 1.145 -.018 1.163 1250 ---- ---- ---- ---- 1.182 -.018 1.200 1275 ---- ---- ---- ---- 1.219 -.019 1.238 1300 ---- ---- ---- ---- 1.256 -.019 1.275 1325 ---- ---- ---- ---- 1.293 -.020 1.313 1350 ---- ---- ---- ---- 1.331 -.020 1.351 1375 ---- ---- ---- ---- 1.368 -.022 1.390 1400 ---- ---- ---- ---- 1.406 -.022 1.428 1425 ---- ---- ---- ---- 1.443 -.023 1.466 1450 ---- ---- ---- ---- 1.481 -.024 1.505 1475 ---- ---- ---- ---- 1.519 -.025 1.544 1500 ---- ---- ---- ---- 1.557 -.025 1.582 1525 ---- ---- ---- ---- 1.595 -.026 1.621 1550 ---- ---- ---- ---- 1.633 -.027 1.660 1575 ---- ---- ---- ---- 1.672 -.027 1.699 1600 ---- ---- ---- ---- 1.710 -.028 1.738 1625 ---- ---- ---- ---- 1.749 -.029 1.778 1650 ---- ---- ---- ---- 1.789 -.030 1.819 1675 ---- ---- ---- ---- 1.830 -.031 1.861 1700 ---- ---- ---- ---- 1.873 -.031 1.904 1725 ---- ---- ---- ---- 1.917 -.033 1.950 1750 ---- ---- ---- ---- 1.963 -.034 1.997 1775 ---- ---- ---- ---- 2.012 -.034 2.046 1800 ---- ---- ---- ---- 2.064 -.035 2.099 1825 ---- ---- ---- ---- 2.118 -.037 2.155 1850 ---- ---- ---- ---- 2.177 -.037 2.214 1875 ---- ---- ---- ---- 2.240 -.038 2.278 1900 ---- ---- ---- ---- 2.306 -.040 2.346 1925 ---- ---- ---- ---- 2.377 -.041 2.418 1950 ---- ---- ---- ---- 2.452 -.042 2.494 1975 ---- ---- ---- ---- 2.531 -.043 2.574 2000 ---- ---- ---- ---- 2.615 -.043 2.658 2025 ---- ---- ---- ---- 2.702 -.045 2.747 2050 ---- ---- ---- ---- 2.793 -.046 2.839 2075 ---- ---- ---- ---- 2.888 -.048 2.936 2100 ---- ---- ---- ---- 2.988 -.048 3.036 2125 ---- ---- ---- ---- 3.091 -.049 3.140 2150 ---- ---- ---- ---- 3.198 -.050 3.248 2175 ---- ---- ---- ---- 3.308 -.052 3.360 2200 ---- ---- ---- ---- 3.423 -.053 3.476 2225 ---- ---- ---- ---- 3.541 -.054 3.595 2250 ---- ---- ---- ---- 3.663 -.055 3.718 2275 ---- ---- ---- ---- 3.788 -.057 3.845 2300 ---- ---- ---- ---- 3.917 -.058 3.975 2325 ---- ---- ---- ---- 4.049 -.059 4.108 2350 ---- ---- ---- ---- 4.185 -.060 4.245 2375 ---- ---- ---- ---- 4.324 -.060 4.384 2400 ---- ---- ---- ---- 4.465 -.062 4.527 2425 ---- ---- ---- ---- 4.610 -.062 4.672 2450 ---- ---- ---- ---- 4.757 -.064 4.821 2475 ---- ---- ---- ---- 4.907 -.065 4.972 2500 ---- ---- ---- ---- 5.059 -.066 5.125 2525 ---- ---- ---- ---- 5.214 -.066 5.280 2550 ---- ---- ---- ---- 5.371 -.067 5.438 2575 ---- ---- ---- ---- 5.530 -.069 5.599 2600 ---- ---- ---- ---- 5.691 -.070 5.761 2625 ---- ---- ---- ---- 5.854 -.071 5.925 2650 ---- ---- ---- ---- 6.019 -.072 6.091 2675 ---- ---- ---- ---- 6.186 -.073 6.259 2700 ---- ---- ---- ---- 6.355 -.073 6.428 2725 ---- ---- ---- ---- 6.525 -.074 6.599 2750 ---- ---- ---- ---- 6.696 -.075 6.771 2775 ---- ---- ---- ---- 6.869 -.076 6.945 2800 ---- ---- ---- ---- 7.043 -.077 7.120 2825 ---- ---- ---- ---- 7.219 -.077 7.296 2850 ---- ---- ---- ---- 7.396 -.078 7.474 2875 ---- ---- ---- ---- 7.574 -.079 7.653 2900 ---- ---- ---- ---- 7.754 -.080 7.834 2925 ---- ---- ---- ---- 7.936 -.080 8.016 2950 ---- ---- ---- ---- 8.119 -.081 8.200 2975 ---- ---- ---- ---- 8.303 -.082 8.385 3000 ---- ---- ---- ---- 8.489 -.083 8.572 3025 ---- ---- ---- ---- 8.677 -.083 8.760 3050 ---- ---- ---- ---- 8.866 -.084 8.950 3075 ---- ---- ---- ---- 9.057 -.084 9.141 3100 ---- ---- ---- ---- 9.249 -.085 9.334 3125 ---- ---- ---- ---- 9.443 -.086 9.529 3150 ---- ---- ---- ---- 9.639 -.086 9.725 3175 ---- ---- ---- ---- 9.836 -.087 9.923 3200 ---- ---- ---- ---- 10.035 -.087 10.122 3225 ---- ---- ---- ---- 10.236 -.088 10.324 3250 ---- ---- ---- ---- 10.438 -.088 10.526 3275 ---- ---- ---- ---- 10.642 -.089 10.731 3300 ---- ---- ---- ---- 10.847 -.089 10.936 3325 ---- ---- ---- ---- 11.054 -.089 11.143 3350 ---- ---- ---- ---- 11.262 -.089 11.351 3375 ---- ---- ---- ---- 11.470 -.091 11.561 3400 ---- ---- ---- ---- 11.680 -.091 11.771 3425 ---- ---- ---- ---- 11.890 -.092 11.982 3450 ---- ---- ---- ---- 12.102 -.091 12.193 3475 ---- ---- ---- ---- 12.314 -.092 12.406 3500 ---- ---- ---- ---- 12.527 -.092 12.619 3525 ---- ---- ---- ---- 12.741 -.092 12.833 3550 ---- ---- ---- ---- 12.955 -.093 13.048 3575 ---- ---- ---- ---- 13.170 -.093 13.263 3600 ---- ---- ---- ---- 13.386 -.094 13.480 3625 ---- ---- ---- ---- 13.603 -.094 13.697 3650 ---- ---- ---- ---- 13.820 -.094 13.914 3675 ---- ---- ---- ---- 14.038 -.094 14.132 3700 ---- ---- ---- ---- 14.257 -.094 14.351 3725 ---- ---- ---- ---- 14.476 -.095 14.571 3750 ---- ---- ---- ---- 14.696 -.095 14.791 3775 ---- ---- ---- ---- 14.917 -.095 15.012 3800 ---- ---- ---- ---- 15.138 -.095 15.233 3825 ---- ---- ---- ---- 15.360 -.095 15.455 3850 ---- ---- ---- ---- 15.582 -.096 15.678 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.045 -.013 1.058 1050 ---- ---- ---- ---- 1.085 -.013 1.098 1075 ---- ---- ---- ---- 1.124 -.014 1.138 1100 ---- ---- ---- ---- 1.163 -.015 1.178 1125 ---- ---- ---- ---- 1.202 -.015 1.217 1150 ---- ---- ---- ---- 1.242 -.016 1.258 1175 ---- ---- ---- ---- 1.282 -.016 1.298 1200 ---- ---- ---- ---- 1.321 -.017 1.338 1225 ---- ---- ---- ---- 1.361 -.017 1.378 1250 ---- ---- ---- ---- 1.401 -.017 1.418 1275 ---- ---- ---- ---- 1.440 -.019 1.459 1300 ---- ---- ---- ---- 1.480 -.019 1.499 1325 ---- ---- ---- ---- 1.520 -.020 1.540 1350 ---- ---- ---- ---- 1.560 -.020 1.580 1375 ---- ---- ---- ---- 1.599 -.021 1.620 1400 ---- ---- ---- ---- 1.639 -.022 1.661 1425 ---- ---- ---- ---- 1.679 -.022 1.701 1450 ---- ---- ---- ---- 1.718 -.023 1.741 1475 ---- ---- ---- ---- 1.758 -.024 1.782 1500 ---- ---- ---- ---- 1.797 -.025 1.822 1525 ---- ---- ---- ---- 1.837 -.025 1.862 1550 ---- ---- ---- ---- 1.876 -.026 1.902 1575 ---- ---- ---- ---- 1.916 -.026 1.942 1600 ---- ---- ---- ---- 1.955 -.028 1.983 1625 ---- ---- ---- ---- 1.995 -.028 2.023 1650 ---- ---- ---- ---- 2.036 -.029 2.065 1675 ---- ---- ---- ---- 2.078 -.030 2.108 1700 ---- ---- ---- ---- 2.121 -.031 2.152 1725 ---- ---- ---- ---- 2.166 -.032 2.198 1750 ---- ---- ---- ---- 2.213 -.033 2.246 1775 ---- ---- ---- ---- 2.263 -.033 2.296 1800 ---- ---- ---- ---- 2.316 -.034 2.350 1825 ---- ---- ---- ---- 2.372 -.035 2.407 1850 ---- ---- ---- ---- 2.432 -.035 2.467 1875 ---- ---- ---- ---- 2.496 -.036 2.532 1900 ---- ---- ---- ---- 2.564 -.038 2.602 1925 ---- ---- ---- ---- 2.637 -.039 2.676 1950 ---- ---- ---- ---- 2.714 -.040 2.754 1975 ---- ---- ---- ---- 2.796 -.040 2.836 2000 ---- ---- ---- ---- 2.881 -.042 2.923 2025 ---- ---- ---- ---- 2.972 -.042 3.014 2050 ---- ---- ---- ---- 3.066 -.044 3.110 2075 ---- ---- ---- ---- 3.165 -.045 3.210 2100 ---- ---- ---- ---- 3.268 -.045 3.313 2125 ---- ---- ---- ---- 3.375 -.046 3.421 2150 ---- ---- ---- ---- 3.486 -.047 3.533 2175 ---- ---- ---- ---- 3.601 -.048 3.649 2200 ---- ---- ---- ---- 3.719 -.050 3.769 2225 ---- ---- ---- ---- 3.841 -.051 3.892 2250 ---- ---- ---- ---- 3.967 -.052 4.019 2275 ---- ---- ---- ---- 4.096 -.053 4.149 2300 ---- ---- ---- ---- 4.229 -.053 4.282 2325 ---- ---- ---- ---- 4.364 -.055 4.419 2350 ---- ---- ---- ---- 4.503 -.055 4.558 2375 ---- ---- ---- ---- 4.644 -.056 4.700 2400 ---- ---- ---- ---- 4.787 -.057 4.844 2425 ---- ---- ---- ---- 4.933 -.058 4.991 2450 ---- ---- ---- ---- 5.081 -.058 5.139 2475 ---- ---- ---- ---- 5.230 -.060 5.290 2500 ---- ---- ---- ---- 5.382 -.060 5.442 2525 ---- ---- ---- ---- 5.535 -.062 5.597 2550 ---- ---- ---- ---- 5.691 -.062 5.753 2575 ---- ---- ---- ---- 5.849 -.062 5.911 2600 ---- ---- ---- ---- 6.008 -.064 6.072 2625 ---- ---- ---- ---- 6.170 -.064 6.234 2650 ---- ---- ---- ---- 6.334 -.065 6.399 2675 ---- ---- ---- ---- 6.500 -.066 6.566 2700 ---- ---- ---- ---- 6.669 -.067 6.736 2725 ---- ---- ---- ---- 6.840 -.067 6.907 2750 ---- ---- ---- ---- 7.013 -.068 7.081 2775 ---- ---- ---- ---- 7.189 -.069 7.258 2800 ---- ---- ---- ---- 7.367 -.069 7.436 2825 ---- ---- ---- ---- 7.548 -.069 7.617 2850 ---- ---- ---- ---- 7.730 -.071 7.801 2875 ---- ---- ---- ---- 7.915 -.071 7.986 2900 ---- ---- ---- ---- 8.101 -.072 8.173 2925 ---- ---- ---- ---- 8.289 -.072 8.361 2950 ---- ---- ---- ---- 8.479 -.072 8.551 2975 ---- ---- ---- ---- 8.670 -.073 8.743 3000 ---- ---- ---- ---- 8.863 -.073 8.936 3025 ---- ---- ---- ---- 9.057 -.074 9.131 3050 ---- ---- ---- ---- 9.252 -.074 9.326 3075 ---- ---- ---- ---- 9.447 -.075 9.522 3100 ---- ---- ---- ---- 9.644 -.075 9.719 3125 ---- ---- ---- ---- 9.842 -.075 9.917 3150 ---- ---- ---- ---- 10.040 -.076 10.116 3175 ---- ---- ---- ---- 10.240 -.076 10.316 3200 ---- ---- ---- ---- 10.440 -.076 10.516 3225 ---- ---- ---- ---- 10.641 -.077 10.718 3250 ---- ---- ---- ---- 10.842 -.078 10.920 3275 ---- ---- ---- ---- 11.045 -.078 11.123 3300 ---- ---- ---- ---- 11.248 -.079 11.327 3325 ---- ---- ---- ---- 11.452 -.079 11.531 3350 ---- ---- ---- ---- 11.657 -.079 11.736 3375 ---- ---- ---- ---- 11.863 -.080 11.943 3400 ---- ---- ---- ---- 12.070 -.080 12.150 3425 ---- ---- ---- ---- 12.277 -.080 12.357 3450 ---- ---- ---- ---- 12.486 -.080 12.566 3475 ---- ---- ---- ---- 12.695 -.080 12.775 3500 ---- ---- ---- ---- 12.904 -.081 12.985 3525 ---- ---- ---- ---- 13.115 -.081 13.196 3550 ---- ---- ---- ---- 13.326 -.082 13.408 3575 ---- ---- ---- ---- 13.538 -.082 13.620 3600 ---- ---- ---- ---- 13.751 -.082 13.833 3625 ---- ---- ---- ---- 13.965 -.082 14.047 3650 ---- ---- ---- ---- 14.179 -.082 14.261 3675 ---- ---- ---- ---- 14.393 -.083 14.476 3700 ---- ---- ---- ---- 14.609 -.083 14.692 3725 ---- ---- ---- ---- 14.825 -.083 14.908 3750 ---- ---- ---- ---- 15.042 -.083 15.125 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.143 -.028 2.171 1700 ---- ---- ---- ---- 2.210 -.029 2.239 1725 ---- ---- ---- ---- 2.277 -.030 2.307 1750 ---- ---- ---- ---- 2.346 -.031 2.377 1775 ---- ---- ---- ---- 2.416 -.031 2.447 1800 ---- ---- ---- ---- 2.486 -.033 2.519 1825 ---- ---- ---- ---- 2.557 -.034 2.591 1850 ---- ---- ---- ---- 2.630 -.034 2.664 1875 ---- ---- ---- ---- 2.703 -.035 2.738 1900 ---- ---- ---- ---- 2.777 -.036 2.813 1925 ---- ---- ---- ---- 2.852 -.037 2.889 1950 ---- ---- ---- ---- 2.929 -.038 2.967 1975 ---- ---- ---- ---- 3.009 -.038 3.047 2000 ---- ---- ---- ---- 3.091 -.039 3.130 2025 ---- ---- ---- ---- 3.176 -.041 3.217 2050 ---- ---- ---- ---- 3.265 -.042 3.307 2075 ---- ---- ---- ---- 3.359 -.042 3.401 2100 ---- ---- ---- ---- 3.457 -.043 3.500 2125 ---- ---- ---- ---- 3.560 -.044 3.604 2150 ---- ---- ---- ---- 3.668 -.045 3.713 2175 ---- ---- ---- ---- 3.780 -.046 3.826 2200 ---- ---- ---- ---- 3.897 -.047 3.944 2225 ---- ---- ---- ---- 4.019 -.047 4.066 2250 ---- ---- ---- ---- 4.144 -.049 4.193 2275 ---- ---- ---- ---- 4.273 -.050 4.323 2300 ---- ---- ---- ---- 4.407 -.050 4.457 2325 ---- ---- ---- ---- 4.543 -.051 4.594 2350 ---- ---- ---- ---- 4.683 -.052 4.735 2375 ---- ---- ---- ---- 4.826 -.053 4.879 2400 ---- ---- ---- ---- 4.972 -.053 5.025 2425 ---- ---- ---- ---- 5.120 -.055 5.175 2450 ---- ---- ---- ---- 5.271 -.055 5.326 2475 ---- ---- ---- ---- 5.424 -.055 5.479 2500 ---- ---- ---- ---- 5.578 -.057 5.635 2525 ---- ---- ---- ---- 5.734 -.057 5.791 2550 ---- ---- ---- ---- 5.892 -.058 5.950 2575 ---- ---- ---- ---- 6.052 -.059 6.111 2600 ---- ---- ---- ---- 6.214 -.059 6.273 2625 ---- ---- ---- ---- 6.377 -.060 6.437 2650 ---- ---- ---- ---- 6.543 -.060 6.603 2675 ---- ---- ---- ---- 6.710 -.061 6.771 2700 ---- ---- ---- ---- 6.880 -.062 6.942 2725 ---- ---- ---- ---- 7.051 -.063 7.114 2750 ---- ---- ---- ---- 7.225 -.063 7.288 2775 ---- ---- ---- ---- 7.401 -.063 7.464 2800 ---- ---- ---- ---- 7.579 -.064 7.643 2825 ---- ---- ---- ---- 7.759 -.064 7.823 2850 ---- ---- ---- ---- 7.941 -.065 8.006 2875 ---- ---- ---- ---- 8.125 -.065 8.190 2900 ---- ---- ---- ---- 8.310 -.066 8.376 2925 ---- ---- ---- ---- 8.497 -.067 8.564 2950 ---- ---- ---- ---- 8.686 -.067 8.753 2975 ---- ---- ---- ---- 8.876 -.068 8.944 3000 ---- ---- ---- ---- 9.068 -.068 9.136 3025 ---- ---- ---- ---- 9.261 -.068 9.329 3050 ---- ---- ---- ---- 9.455 -.069 9.524 3075 ---- ---- ---- ---- 9.651 -.069 9.720 3100 ---- ---- ---- ---- 9.848 -.069 9.917 3125 ---- ---- ---- ---- 10.045 -.070 10.115 3150 ---- ---- ---- ---- 10.244 -.070 10.314 3175 ---- ---- ---- ---- 10.443 -.070 10.513 3200 ---- ---- ---- ---- 10.644 -.070 10.714 3225 ---- ---- ---- ---- 10.845 -.071 10.916 3250 ---- ---- ---- ---- 11.048 -.071 11.119 3275 ---- ---- ---- ---- 11.251 -.071 11.322 3300 ---- ---- ---- ---- 11.455 -.072 11.527 3325 ---- ---- ---- ---- 11.660 -.072 11.732 3350 ---- ---- ---- ---- 11.866 -.072 11.938 3375 ---- ---- ---- ---- 12.073 -.072 12.145 3400 ---- ---- ---- ---- 12.281 -.072 12.353 3425 ---- ---- ---- ---- 12.489 -.073 12.562 3450 ---- ---- ---- ---- 12.698 -.073 12.771 3475 ---- ---- ---- ---- 12.908 -.073 12.981 3500 ---- ---- ---- ---- 13.119 -.073 13.192 3525 ---- ---- ---- ---- 13.330 -.073 13.403 3550 ---- ---- ---- ---- 13.542 -.074 13.616 3575 ---- ---- ---- ---- 13.755 -.074 13.829 3600 ---- ---- ---- ---- 13.969 -.074 14.043 3625 ---- ---- ---- ---- 14.183 -.074 14.257 3650 ---- ---- ---- ---- 14.398 -.074 14.472 3675 ---- ---- ---- ---- 14.613 -.075 14.688 3700 ---- ---- ---- ---- 14.830 -.074 14.904 3725 ---- ---- ---- ---- 15.046 -.075 15.121 3750 ---- ---- ---- ---- 15.264 -.075 15.339 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1831 2612 36321 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.222 4.648 1925 ---- ---- ---- ---- 4.621 +.222 4.399 1950 ---- ---- ---- ---- 4.372 +.222 4.150 1975 ---- ---- ---- ---- 4.123 +.221 3.902 2000 ---- ---- ---- ---- 3.874 +.220 3.654 2025 ---- ---- ---- ---- 3.626 +.219 3.407 2050 ---- ---- ---- ---- 3.379 +.217 3.162 2075 ---- ---- ---- ---- 3.133 +.216 2.917 2100 ---- ---- 2.326A 2.326A 2.888 +.213 2.675 2125 ---- 2.549B 2.091A 2.091A 2.645 +.209 2.436 2150 ---- 2.544B 1.863A 1.863A 2.405 +.205 2.200 2175 ---- 2.357B 1.641A 1.641A 2.169 +.198 1.971 2200 ---- 2.122B 1.430A 1.430A 1.938 +.190 1.748 2225 ---- 1.894B 1.232A 1.232A 1.715 +.180 1.535 2250 ---- 1.673B 1.048A 1.048A 1.501 +.168 1.333 2255 ---- 1.554B 1.088A 1.088A 1.459 +.165 1.294 2260 ---- 1.511B 1.054A 1.054A 1.418 +.162 1.256 2265 ---- 1.468B .946A .946A 1.377 +.158 1.219 2270 ---- 1.426B .913A .913A 1.337 +.156 1.181 2275 ---- 1.462B .881A .881A 1.298 +.153 1.145 2280 ---- 1.343B .850A .850A 1.258 +.149 1.109 2285 ---- 1.303B .819A .819A 1.220 +.146 1.074 2290 ---- 1.263B .790A .790A 1.182 +.142 1.040 2295 ---- 1.224B .761A .761A 1.145 +.139 1.006 2300 ---- 1.261B .731A .731A 1.108 +.135 .973 2305 ---- 1.146B .704A .704A 1.072 +.132 .940 2310 ---- 1.108B .677A .677A 1.036 +.128 .908 2315 ---- 1.071B .650A .650A 1.002 +.125 .877 2320 ---- 1.034B .624A .624A .968 +.121 .847 2325 .891 1.077B .600A 1.077B .934 +.117 1 .817 2330 .905 .962B .576A .950B .901 +.113 4 .788 2 2335 ---- .965B .553A .553A .869 +.109 .760 1 2340 ---- .963B .530A .530A .838 +.105 .733 1 2345 ---- .936B .509A .509A .807 +.101 .706 2 2350 ---- .908B .487A .487A .778 +.098 .680 2355 ---- .872B .466A .466A .749 +.095 14 .654 2360 ---- .840B .447A .447A .720 +.090 .630 2365 ---- .810B .429A .429A .693 +.087 .606 2370 ---- .780B .409A .409A .666 +.084 .582 2375 ---- .757B .389A .389A .640 +.080 .560 2380 .615 .728B .373A .728B .614 +.076 8 .538 2385 ---- .700B .356A .356A .590 +.073 .517 2390 ---- .674B .341A .341A .566 +.070 .496 12 2395 ---- .649B .326A .326A .543 +.066 .477 2400 .491 .624B .312A .449A .520 +.062 15 .458 15 15 2405 ---- .599B .298A .298A .499 +.060 .439 2410 ---- .575B .285A .285A .478 +.057 .421 25 2415 ---- .551B .271A .271A .458 +.054 .404 2420 ---- .530B .259A .259A .438 +.051 .387 2 2 2425 .366 .508B .247A .508B .420 +.049 2 .371 3 2430 ---- .486B .236A .236A .402 +.046 .356 2435 ---- .467B .226A .226A .384 +.043 .341 2440 ---- .446B .216A .216A .367 +.040 .327 2 2445 ---- .428B .206A .206A .351 +.038 .313 7 2450 .250 .410B .197A .410B .336 +.036 8 .300 2 7 2455 ---- .391B .188A .188A .321 +.034 .287 1 2460 ---- .374B .180A .180A .307 +.032 .275 2465 ---- .359B .171A .171A .293 +.030 .263 6 2470 ---- .342B .164A .164A .280 +.028 .252 2475 ---- .327B .157A .157A .268 +.027 .241 1 8 2480 ---- .313B .150A .150A .256 +.026 .230 1 11 2485 ---- .299B .143A .143A .244 +.024 .220 7 4 2490 ---- .285B .137A .137A .233 +.022 .211 2495 ---- .274B .131A .131A .222 +.020 .202 2500 ---- .263B .125A .125A .212 +.019 .193 5 5 2505 ---- .251B .119A .119A .203 +.018 .185 2510 ---- .240B .114A .114A .194 +.017 .177 2515 ---- .229B .109A .109A .185 +.016 .169 2520 ---- .219B .104A .104A .176 +.014 .162 2525 ---- .208B .100A .100A .168 +.013 .155 1 1 2530 ---- .199B .095A .095A .161 +.013 .148 2535 ---- .190B .091A .091A .154 +.012 .142 2550 ---- .166B .080A .080A .134 +.010 .124 1 200 2575 ---- .131B .064A .064A .106 +.006 .100 11 2600 ---- .105B .052A .052A .085 +.005 .080 1 3 2625 ---- .083B .043A .043A .068 +.003 1 .065 1 2650 ---- .067B .035A .035A .055 +.002 .053 2675 ---- .054B .030A .030A .044 +.001 .043 22 2700 .028 .042B .025A .025A .036 +.001 4 .035 23 2725 ---- .034B .022A .022A .029 UNCH .029 2750 ---- .027B .019A .019A .024 UNCH .024 2775 ---- .022B .017A .017A .019 -.001 .020 2800 ---- ---- .015A .015A .016 -.001 .017 2825 ---- ---- .013A .013A .013 -.001 .014 2850 ---- ---- ---- ---- .011 -.001 .012 2875 ---- ---- ---- ---- .009 -.001 .010 2900 ---- ---- ---- ---- .008 -.001 .009 2925 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 36 375 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .006 -.003 .009 2000 ---- ---- ---- ---- .008 -.003 .011 2025 ---- .016B ---- .016B .010 -.004 .014 2050 ---- .020B .016A .020B .013 -.005 .018 2075 ---- .027B .019A .027B .016 -.008 .024 2100 ---- .038B .023A .038B .021 -.011 .032 2125 ---- .051B .029A .051B .028 -.014 .042 1 3 2150 ---- .072B .037A .072B .038 -.018 .056 1 3 2175 ---- .101B .047A .101B .052 -.024 .076 2 2200 ---- .139B .063A .139B .071 -.033 .104 2225 ---- .188B .085A .188B .097 -.043 .140 1 1 2250 ---- .254B .114A .254B .133 -.055 .188 2255 ---- .269B .121A .269B .141 -.058 .199 4 2260 ---- .283B .129A .283B .150 -.061 .211 2265 ---- .299B .137A .299B .159 -.064 .223 2270 ---- .316B .145A .316B .169 -.067 .236 1 1 2275 ---- .334B .153A .334B .179 -.071 .250 2 2280 ---- .352B .163A .352B .190 -.074 .264 2 2285 ---- .371B .172A .371B .202 -.076 .278 1 1 2290 ---- .391B .183A .391B .214 -.080 .294 16 16 2295 ---- .411B .193A .411B .226 -.084 .310 2 2 2300 .359 .433B .205A .205A .239 -.088 12 .327 444 266 2305 ---- .455B .217A .455B .253 -.091 .344 25 25 2310 ---- .478B .228A .478B .268 -.094 .362 1 14 2315 ---- .502B .241A .502B .283 -.098 .381 10 2320 ---- .526B .255A .526B .299 -.102 .401 20 2325 ---- .551B .269A .551B .315 -.106 .421 2330 ---- .577B .284A .577B .332 -.110 .442 2335 ---- .604B .301A .604B .350 -.114 .464 7 2340 ---- .631B .319A .631B .369 -.117 .486 1 1 2345 .395 .659B .335A .335A .388 -.121 3 .509 12 12 2350 ---- .687B .353A .687B .408 -.125 .533 2355 ---- .717B .372A .717B .429 -.128 14 .557 2360 ---- .747B .391A .747B .451 -.132 .583 2365 ---- .778B .411A .778B .473 -.136 .609 12 2370 ---- .811B .430A .811B .496 -.139 .635 2375 ---- .843B .451A .840B .520 -.143 .663 2380 ---- .875B .474A .870B .544 -.147 .691 1 1 2385 ---- .909B .497A .904B .570 -.150 .720 2390 ---- .943B .519A .939B .596 -.153 .749 12 2395 ---- .979B .544A .964B .623 -.156 .779 2400 ---- 1.015B .569A 1.011B .650 -.160 .810 7 2405 ---- 1.051B .593A 1.034B .679 -.162 .841 3 2410 ---- 1.066B .619A 1.066B .708 -.165 .873 2415 ---- 1.085B .646A 1.085B .737 -.169 .906 2420 ---- 1.123B .674A 1.122B .768 -.171 .939 4 5 2425 ---- 1.200B .703A 1.200B .799 -.174 .973 1 1 2430 ---- 1.167B .732A 1.110B .831 -.177 1.008 2435 ---- 1.207B .761A 1.121B .863 -.180 1.043 2440 ---- 1.248B .792A 1.115B .897 -.181 1.078 2 2 2445 ---- 1.289B .823A 1.129B .930 -.184 1.114 4 4 2450 ---- 1.400B .853A 1.397B .965 -.186 1.151 3 4 2455 ---- 1.372B .889A .889A 1.000 -.188 1.188 2460 ---- 1.415B .922A .922A 1.036 -.190 1.226 2465 ---- 1.457B .956A .956A 1.072 -.192 1.264 2470 ---- 1.500B .990A .990A 1.109 -.194 1.303 2475 ---- 1.610B 1.022A 1.607B 1.146 -.196 1.342 2480 ---- 1.587B 1.059A 1.059A 1.184 -.198 1.382 2485 ---- 1.631B 1.096A 1.096A 1.223 -.199 1.422 2490 ---- 1.675B 1.210A 1.210A 1.261 -.201 1.462 2495 ---- 1.720B 1.249A 1.249A 1.301 -.202 1.503 8 8 2500 ---- 1.828B 1.204A 1.828B 1.341 -.203 1.544 2505 ---- 1.811B 1.324A 1.324A 1.381 -.205 1.586 2510 ---- 1.856B 1.363A 1.363A 1.422 -.205 1.627 2515 ---- 1.903B 1.401A 1.401A 1.463 -.207 1.670 2520 ---- 1.950B 1.441A 1.441A 1.504 -.208 1.712 2525 ---- 2.054B 1.398A 2.052B 1.546 -.209 1.755 2530 ---- 2.044B 1.520A 1.520A 1.589 -.209 1.798 2535 ---- 2.061B 1.560A 1.560A 1.631 -.211 1.842 2550 ---- 2.284B 1.604A 2.284B 1.761 -.213 1.974 2575 ---- 2.518B 1.820A 2.518B 1.984 -.216 2.200 2600 ---- 2.756B 2.043A 2.756B 2.212 -.218 2.430 2625 ---- 2.997B 2.271A 2.997B 2.445 -.219 2.664 2650 ---- 3.128B 2.503A 3.128B 2.681 -.221 2.902 1 2675 ---- 3.321B 2.739A 3.321B 2.920 -.222 3.142 2700 ---- ---- 2.978A 2.978A 3.162 -.222 3.384 2725 ---- ---- 3.219A 3.219A 3.405 -.223 3.628 2750 ---- ---- ---- ---- 3.649 -.224 3.873 2775 ---- ---- ---- ---- 3.895 -.224 4.119 2800 ---- ---- ---- ---- 4.142 -.223 4.365 2825 ---- ---- ---- ---- 4.389 -.224 4.613 2850 ---- ---- ---- ---- 4.636 -.224 4.860 2875 ---- ---- ---- ---- 4.885 -.224 5.109 2900 ---- ---- ---- ---- 5.133 -.224 5.357 2925 ---- ---- ---- ---- 5.382 -.224 5.606 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 529 452 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1875 ---- ---- ---- ---- 5.122 ---- ---- 1900 ---- ---- ---- ---- 4.873 +.223 4.650 1925 ---- ---- ---- ---- 4.625 +.222 4.403 1950 ---- ---- ---- ---- 4.377 +.221 4.156 1975 ---- ---- ---- ---- 4.130 +.220 3.910 2000 ---- ---- ---- ---- 3.884 +.219 3.665 2025 ---- ---- ---- ---- 3.638 +.217 3.421 2050 ---- ---- 2.828A 2.828A 3.394 +.214 3.180 2075 ---- 2.976B 2.592A 2.592A 3.151 +.211 2.940 2100 ---- 3.021B 2.360A 2.360A 2.911 +.207 2.704 2125 ---- 2.860B 2.134A 2.134A 2.673 +.201 2.472 2150 ---- 2.624B 1.914A 1.914A 2.440 +.195 2.245 2175 ---- 2.391B 1.703A 1.703A 2.212 +.188 2.024 2200 ---- 2.166B 1.502A 1.502A 1.990 +.178 1.812 2225 ---- 1.946B 1.313A 1.313A 1.777 +.168 1.609 2250 ---- 1.735B 1.138A 1.138A 1.574 +.157 1.417 2265 ---- ---- ---- ---- 1.457 ---- ---- 2270 ---- ---- ---- ---- 1.419 ---- ---- 2275 ---- 1.535B .978A .978A 1.381 +.143 1.238 2280 ---- ---- ---- ---- 1.345 ---- ---- 2285 ---- ---- ---- ---- 1.308 ---- ---- 2290 ---- ---- ---- ---- 1.272 ---- ---- 2295 ---- ---- ---- .861A 1.237 ---- ---- 2300 ---- 1.346B .834A .834A 1.202 +.129 1.073 2305 ---- ---- .807A .807A 1.168 +.126 1.042 2310 ---- ---- .780A .780A 1.134 +.123 1.011 2315 ---- ---- .754A .754A 1.101 +.120 .981 2320 ---- ---- .729A .729A 1.069 +.118 .951 2325 ---- 1.170B .705A .705A 1.037 +.114 .923 2330 ---- .908B .681A .681A 1.006 +.112 .894 2335 ---- .900B .657A .657A .975 +.108 .867 2340 ---- .894B .635A .635A .945 +.105 .840 2345 ---- .882B .613A .613A .916 +.103 .813 2350 .808 1.008B .591A 1.008B .887 +.100 3 .787 2355 ---- .890B .571A .571A .859 +.097 .762 2360 ---- .900B .550A .550A .831 +.093 .738 2365 ---- .896B .531A .531A .804 +.090 .714 2370 ---- .889B .512A .512A .778 +.088 .690 2375 .682 .863B .493A .863B .752 +.084 6 .668 1 1 2380 ---- .836B .475A .475A .727 +.082 .645 2385 ---- .807B .459A .459A .703 +.079 .624 2390 ---- .781B .441A .441A .679 +.076 .603 2395 ---- .756B .425A .425A .656 +.073 .583 2400 ---- .731B .409A .409A .634 +.071 .563 3 3 2405 ---- .707B .394A .394A .612 +.068 .544 2410 ---- .685B .379A .379A .591 +.066 .525 2415 ---- .662B .365A .365A .570 +.063 .507 2420 ---- .639B .351A .351A .550 +.061 .489 2425 .532 .617B .338A .617B .530 +.058 1 .472 300 2430 ---- .596B .325A .325A .512 +.056 .456 2435 ---- .576B .313A .313A .493 +.053 .440 2440 .424 .556B .301A .556B .476 +.052 1 .424 1 1 2445 ---- .536B .290A .290A .458 +.049 .409 2450 ---- .516B .279A .279A .442 +.047 .395 1 1 2455 ---- .499B .269A .269A .426 +.045 .381 2460 ---- .481B .258A .258A .410 +.043 .367 2465 ---- .464B .250A .250A .395 +.041 .354 2470 ---- .448B .239A .239A .381 +.040 .341 2475 ---- .431B .231A .231A .367 +.038 .329 2480 ---- .415B .222A .222A .353 +.036 .317 2485 ---- .400B .214A .214A .340 +.034 .306 2490 ---- .386B .207A .207A .327 +.032 .295 2495 ---- .372B .198A .198A .315 +.031 .284 2500 ---- .359B .192A .192A .303 +.029 .274 2505 ---- .345B .184A .184A .292 +.028 .264 2510 ---- .333B .178A .178A .281 +.026 .255 2515 ---- .323B .171A .171A .271 +.026 .245 2520 ---- .311B .164A .164A .261 +.024 .237 2525 ---- .298B .158A .158A .251 +.023 .228 2530 ---- .287B .154A .154A .241 +.021 .220 2535 ---- .278B .147A .147A .232 +.020 .212 2550 ---- .247B .133A .133A .207 +.017 .190 2575 ---- .206B .112A .112A .172 +.013 .159 2600 ---- .171B .094A .094A .142 +.009 .133 2625 ---- .141B .080A .080A .118 +.007 .111 2650 ---- .118B .068A .068A .099 +.005 .094 2675 ---- .099B .058A .058A .083 +.004 .079 2700 ---- .083B .050A .050A .070 +.003 .067 2725 ---- .070B .043A .043A .059 +.002 .057 2750 ---- .059B .038A .038A .050 +.001 .049 2775 ---- .050B .033A .033A .043 +.001 .042 2800 ---- .043B .029A .029A .037 +.001 .036 2 2 2825 ---- .036B .026A .026A .032 +.001 .031 2850 ---- .031B .023A .023A .028 +.001 .027 2875 ---- .026B .021A .021A .024 UNCH .024 2900 ---- .023B .019A .019A .021 UNCH .021 2925 ---- ---- .017A .017A .019 +.001 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 8 308 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1875 ---- ---- ---- .012A .007 ---- ---- 1900 ---- ---- ---- ---- .009 UNCH .009 1925 ---- ---- ---- ---- .011 -.001 .012 1950 ---- ---- ---- ---- .013 -.002 .015 1975 ---- .021B ---- .021B .016 -.003 .019 2000 ---- .026B .022A .026B .020 -.004 .024 2025 ---- .034B .025A .033B .024 -.006 .030 2050 ---- .043B .030A .043B .030 -.008 .038 2075 ---- .056B .036A .055B .037 -.012 .049 2100 ---- .074B .045A .072B .046 -.016 .062 2125 ---- .096B .055A .093B .058 -.022 .080 2150 ---- .125B .069A .123B .074 -.028 .102 2175 ---- .162B .087A .160B .096 -.035 .131 2200 ---- .209B .112A .208B .124 -.044 .168 2225 ---- .268B .143A .267B .161 -.054 .215 14 2250 ---- .342B .182A .342B .207 -.066 .273 6 6 2265 ---- ---- ---- .210A .240 ---- ---- 2270 ---- ---- ---- .221A .252 ---- ---- 2275 ---- .430B .232A .430B .264 -.079 .343 3 3 2280 ---- ---- ---- .243A .277 ---- ---- 2285 ---- ---- ---- .255A .290 ---- ---- 2290 ---- ---- ---- .267A .304 ---- ---- 2295 ---- ---- ---- .280A .319 ---- ---- 2300 .460 .536B .294A .536B .334 -.093 206 .427 448 400 2305 ---- .558B .306A .558B .350 -.096 .446 1 1 2310 ---- .581B .320A .581B .366 -.099 .465 3 3 2315 ---- .605B .335A .605B .383 -.102 .485 2 2 2320 ---- .629B .350A .629B .400 -.105 .505 2325 ---- .654B .369A .654B .418 -.108 .526 20 20 2330 ---- .679B .386A .676B .437 -.111 .548 2335 ---- .705B .402A .702B .456 -.114 .570 2340 .653 .731B .420A .420A .476 -.117 3 .593 2345 .670 .759B .438A .759B .496 -.121 3 .617 2350 ---- .788B .456A .788B .518 -.123 .641 2355 ---- .817B .476A .817B .539 -.126 .665 2360 .731 .847B .497A .847B .562 -.129 3 .691 2365 ---- .877B .518A .877B .585 -.132 .717 2370 ---- .908B .539A .908B .608 -.135 .743 2375 ---- .940B .561A .940B .633 -.137 .770 2380 ---- .972B .584A .972B .658 -.140 .798 2385 ---- .982B .607A .973B .683 -.143 .826 2390 ---- 1.014B .630A .984B .709 -.146 .855 2395 ---- 1.048B .655A .987B .736 -.149 .885 2400 ---- 1.106B .680A 1.106B .763 -.152 .915 43 2405 ---- 1.114B .706A 1.021B .791 -.155 .946 2410 ---- 1.147B .732A 1.094B .820 -.157 .977 2415 ---- 1.181B .759A 1.128B .849 -.160 1.009 2420 ---- ---- .787A .787A .879 -.162 1.041 2425 ---- 1.286B .815A 1.286B .910 -.164 1.074 2430 ---- ---- .843A .843A .941 -.166 1.107 2435 ---- ---- .873A .873A .972 -.169 1.141 2440 ---- ---- .903A .903A 1.004 -.171 1.175 2445 ---- ---- .933A .933A 1.037 -.173 1.210 2450 ---- 1.478B .964A 1.478B 1.070 -.176 1.246 2455 ---- ---- .996A .996A 1.104 -.178 1.282 12 2460 ---- ---- 1.028A 1.028A 1.139 -.179 1.318 2465 ---- ---- ---- ---- 1.173 -.182 1.355 2470 ---- ---- ---- ---- 1.209 -.183 1.392 2475 ---- 1.680B 1.128A 1.680B 1.245 -.185 1.430 2480 ---- ---- ---- ---- 1.281 -.187 1.468 2485 ---- ---- ---- ---- 1.318 -.188 1.506 2490 ---- ---- ---- ---- 1.355 -.190 1.545 2495 ---- ---- ---- ---- 1.393 -.191 1.584 2500 ---- 1.891B 1.304A 1.891B 1.431 -.193 1.624 2505 ---- ---- ---- ---- 1.470 -.194 1.664 2510 ---- ---- ---- ---- 1.509 -.195 1.704 2515 ---- ---- ---- ---- 1.548 -.197 1.745 2520 ---- ---- ---- ---- 1.588 -.198 1.786 2525 ---- 2.109B 1.492A 2.109B 1.628 -.199 1.827 2530 ---- ---- ---- ---- 1.668 -.201 1.869 2535 ---- ---- ---- ---- 1.709 -.202 1.911 2550 ---- 2.333B 1.690A 2.333B 1.834 -.205 2.039 2575 ---- 2.562B 1.895A 2.562B 2.048 -.209 2.257 2600 ---- 2.794B 2.110A 2.794B 2.268 -.213 2.481 2625 ---- 3.030B 2.330A 3.030B 2.494 -.215 2.709 2650 ---- 3.268B 2.555A 3.268B 2.724 -.217 2.941 2675 ---- 3.508B 2.785A 3.508B 2.957 -.219 3.176 2700 ---- 3.750B 3.019A 3.750B 3.194 -.219 3.413 2725 ---- 3.881B 3.255A 3.881B 3.433 -.220 3.653 2750 ---- 4.068B 3.492A 4.068B 3.674 -.221 3.895 2775 ---- ---- 3.734A 3.734A 3.916 -.221 4.137 2800 ---- ---- 3.976A 3.976A 4.160 -.221 4.381 2825 ---- ---- ---- ---- 4.405 -.221 4.626 2850 ---- ---- ---- ---- 4.650 -.222 4.872 2875 ---- ---- ---- ---- 4.897 -.222 5.119 2900 ---- ---- ---- ---- 5.144 -.222 5.366 2925 ---- ---- ---- ---- 5.391 -.222 5.613 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 483 504 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.371 +.223 5.148 1875 ---- ---- ---- ---- 5.121 +.223 4.898 1900 ---- ---- ---- ---- 4.871 +.223 4.648 1925 ---- ---- ---- ---- 4.621 +.223 4.398 1950 ---- ---- ---- ---- 4.371 +.223 4.148 1975 ---- ---- ---- ---- 4.121 +.223 3.898 2000 ---- ---- ---- ---- 3.871 +.223 3.648 2025 ---- ---- ---- ---- 3.621 +.223 3.398 2050 ---- ---- ---- ---- 3.371 +.223 3.148 2075 ---- ---- ---- ---- 3.121 +.223 2.898 2100 ---- ---- ---- ---- 2.871 +.223 2.648 2125 ---- ---- ---- ---- 2.621 +.223 2.398 2150 ---- ---- ---- ---- 2.371 +.223 2.148 2 2175 ---- ---- ---- ---- 2.121 +.223 1.898 2200 ---- ---- ---- ---- 1.871 +.221 1.650 1 2225 ---- ---- ---- ---- 1.621 +.219 1.402 2240 ---- ---- ---- ---- 1.471 +.216 1.255 2245 ---- ---- ---- ---- 1.421 +.215 1.206 2250 ---- ---- .801A .801A 1.371 +.213 1.158 2255 ---- ---- ---- ---- 1.321 +.212 1.109 2260 ---- ---- ---- ---- 1.271 +.210 1.061 2265 ---- ---- .879A .879A 1.221 +.208 1.013 2270 ---- ---- .669A .669A 1.171 +.205 .966 2275 ---- .947B .574A .574A 1.122 +.203 .919 2 2280 ---- ---- .582A .582A 1.072 +.200 .872 2285 ---- ---- .542A .542A 1.023 +.197 .826 2290 ---- ---- .502A .502A .974 +.194 .780 2295 ---- ---- .464A .464A .925 +.190 .735 2300 .402 .819B .375A .375A .876 +.185 3 .691 2 2305 ---- ---- .340A .340A .828 +.180 .648 2310 ---- ---- .307A .307A .780 +.174 .606 2315 ---- .588B .276A .276A .732 +.167 .565 2320 ---- .572B .246A .246A .685 +.159 .526 2325 ---- .774B .219A .219A .639 +.151 .488 2 3 2330 ---- .530B .194A .194A .593 +.142 .451 2335 ---- .530B .171A .171A .548 +.132 .416 2340 .204 .507B .151A .323B .504 +.122 2 .382 9 2345 .209 .517B .132A .348B .461 +.111 6 .350 1 2350 .198 .591B .115A .591B .419 +.099 19 .320 4 10 2355 ---- .492B .101A .101A .379 +.087 .292 2 2360 .206 .495B .086A .494B .341 +.076 2 .265 22 29 2365 ---- .450B .076A .076A .304 +.064 .240 1 1 2370 .085 .408B .065 .407B .269 +.053 45 .216 3 3 2375 .107 .376B .058A .376B .236 +.042 3 .194 44 42 2380 .106 .330B .050A .329B .206 +.032 14 .174 7 2385 .078 .293B .044A .292B .178 +.023 2 .155 2 2390 .067 .261B .038A .038A .153 +.015 7 .138 2 2395 .104 .229B .033A .229B .130 +.007 10 .123 12 2400 .076 .204B .025 .204B .110 +.001 25 .109 44 173 2405 .175 .177B .026A .143A .092 -.004 3 .096 1 2 2410 .051 .153B .023A .153B .077 -.008 4 .085 15 8 2415 ---- .130B .020A .020A .064 -.011 .075 2420 .015 .112B .015 .034A .054 -.013 4 .067 24 15 2425 .040 .095 .016A .078A .045 -.014 33 .059 2 101 2430 .070 .080B .014A .066A .037 -.015 10 .052 5 6 2435 ---- .069B .013A .013A .031 -.016 2 .047 50 50 2440 .034 .058B .011A .058B .026 -.015 5 .041 1 2445 ---- .048B .011A .011A .022 -.015 .037 3 1 2450 .013 .040 .010 .036A .018 -.015 142 .033 181 192 2455 .021 .034B .010A .034B .015 -.015 2 .030 2460 ---- ---- .009A .009A .013 -.014 .027 10 2465 .026 .026 .009A .023A .011 -.013 1 .024 21 20 2470 ---- ---- .008A .008A .010 -.012 .022 18 2475 .008 .015B .007A .007A .008 -.012 7 .020 133 329 2480 ---- ---- .007A .007A .007 -.011 9 .018 4 40 2485 ---- ---- .007A .007A .006 -.010 .016 4 12 2490 ---- ---- .006A .006A .005 -.010 .015 2 2 2495 ---- ---- .006A .006A .005 -.008 .013 2500 .007 .007 .005A .005A .004 -.008 1 .012 18 123 2505 .005 .005 .005 .005 .004 -.007 2 .011 12 12 2510 ---- ---- .005A .005A .003 -.007 .010 31 30 2515 ---- ---- .005A .005A .003 -.006 .009 4 15 2520 ---- ---- .004A .004A .002 -.006 .008 13 2525 ---- ---- .004A .004A .002 -.006 .008 22 2530 ---- ---- .004A .004A .002 -.005 .007 2535 .004 .005 .004 .004A .002 -.004 9 .006 1 1 2550 ---- ---- .003A .003A .001 -.004 .005 3 189 2575 ---- ---- ---- ---- .001 -.002 .003 2 25 2600 ---- ---- ---- ---- .001 -.001 .002 7 2625 ---- ---- ---- ---- .001 -.001 .002 21 2650 ---- ---- ---- ---- .001 UNCH .001 1 14 2675 ---- ---- ---- ---- .001 UNCH .001 4 2700 ---- ---- ---- ---- .001 UNCH .001 35 35 2725 ---- ---- ---- ---- .001 UNCH .001 20 20 2750 ---- ---- ---- ---- .001 UNCH .001 8 31 2775 ---- ---- ---- ---- .001 UNCH .001 16 15 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 372 716 1697 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 UNCH .001 40 38 2100 .003 .003 .001 .001 .001 UNCH 28 .001 11 43 2125 .001 .001 .001 .001 .001 UNCH 2 .001 8 2150 ---- ---- ---- ---- .001 UNCH .001 19 2175 .001 .001 .001 .001 .001 UNCH 1 .001 5 22 2200 .009 .009 .001 .001 .001 -.002 18 .003 28 38 2225 ---- ---- .002A .002A .001 -.004 .005 6 26 2240 ---- ---- .002A .002A .001 -.007 .008 2245 ---- .010B .002A .010B .001 -.008 .009 1 2250 .020 .020 .002A .012B .001 -.010 9 .011 7 2255 ---- .016B .002A .016B .001 -.011 .012 2260 .013 .019B .003A .019B .001 -.013 1 .014 2265 ---- .024B .003A .024B .001 -.015 .016 21 2270 .018 .030B .003A .029B .001 -.018 2 .019 6 2275 .040 .040 .003A .035B .002 -.020 2 .022 28 2280 ---- .043B .003A .042B .002 -.023 .025 2 11 2285 ---- .052B .003A .051B .003 -.026 .029 4 4 2290 ---- .061B .004A .061B .004 -.029 .033 2 4 2295 .062 .073B .004A .004A .005 -.033 2 .038 8 2300 .095 .095 .004 .004 .006 -.038 11 .044 164 129 2305 .013 .099B .006A .006A .008 -.043 2 .051 3 2310 .105 .115B .006A .114B .010 -.049 10 .059 8 2315 .052 .132B .007A .049B .012 -.056 23 .068 28 21 2320 ---- .153B .009A .153B .015 -.064 .079 3 2325 .091 .176B .010A .040B .019 -.072 5 .091 5 3 2330 .121 .201B .013A .014 .023 -.081 15 .104 3 13 2335 ---- .228B .015A .228B .028 -.091 .119 1 13 2340 .145 .258B .018A .018A .034 -.101 251 .135 46 53 2345 .020 .286B .020 .020 .041 -.112 10 .153 14 2350 .101 .324B .026A .026A .049 -.124 9 .173 112 49 2355 ---- .339B .031A .336B .059 -.136 .195 2360 .371 .371 .036A .122B .071 -.147 32 .218 6 2365 .049 .403B .044A .050B .084 -.159 2 .243 2 4 2370 .165 .438B .052A .052A .099 -.170 41 .269 7 12 2375 .096 .518B .063A .063A .116 -.181 50 .297 3 2380 .075 .513B .074A .087 .136 -.191 2 .327 2 9 2385 ---- .552B .088A .552B .158 -.200 .358 13 2390 .489 .595B .105A .479B .183 -.208 22 .391 52 46 2395 ---- .635B .123A .635B .210 -.216 .426 11 2400 .510 .740B .142A .168B .240 -.222 16 .462 112 145 2405 ---- .722B .166A .721B .272 -.227 .499 2 2410 ---- .766B .192A .765B .307 -.231 .538 2 8 2415 ---- .810B .220A .775B .344 -.234 .578 60 46 2420 ---- .856B .254A .780B .384 -.236 .620 3 25 2425 .960 .978B .283A .580B .425 -.237 4 .662 10 117 2430 .720 .720 .374A .374A .467 -.238 11 .705 4 15 2435 ---- ---- .410A .410A .511 -.239 .750 2 2440 ---- ---- .447A .447A .556 -.238 .794 15 2445 ---- ---- .486A .486A .602 -.238 .840 2 2450 ---- 1.074B .476A 1.072B .648 -.238 .886 4 11 2455 ---- ---- .570A .570A .695 -.238 .933 2460 ---- ---- .611A .611A .743 -.237 .980 2 2465 ---- ---- ---- ---- .791 -.236 1.027 2470 ---- ---- ---- ---- .840 -.235 1.075 2475 ---- 1.146B .699A 1.146B .888 -.235 1.123 1 1 2480 ---- ---- ---- ---- .937 -.234 1.171 2485 ---- ---- ---- ---- .986 -.233 1.219 2490 ---- ---- ---- ---- 1.035 -.233 1.268 2495 ---- ---- ---- ---- 1.085 -.231 1.316 2500 ---- ---- ---- ---- 1.134 -.231 1.365 1 2505 ---- ---- ---- ---- 1.184 -.230 1.414 2510 ---- ---- ---- ---- 1.233 -.230 1.463 2515 ---- ---- ---- ---- 1.283 -.229 1.512 2520 ---- ---- ---- ---- 1.332 -.229 1.561 6 2525 ---- ---- ---- ---- 1.382 -.229 1.611 2530 ---- ---- ---- ---- 1.432 -.228 1.660 2535 ---- ---- ---- ---- 1.482 -.227 1.709 2550 ---- ---- ---- ---- 1.631 -.227 1.858 4 2 2575 ---- ---- ---- ---- 1.881 -.225 2.106 2 9 2600 ---- ---- ---- ---- 2.131 -.224 2.355 1 2625 ---- ---- ---- ---- 2.381 -.224 2.605 2 2650 ---- ---- ---- ---- 2.631 -.223 2.854 2675 ---- ---- ---- ---- 2.881 -.223 3.104 2700 ---- ---- ---- ---- 3.131 -.223 3.354 2725 ---- ---- ---- ---- 3.381 -.223 3.604 2750 ---- ---- ---- ---- 3.631 -.223 3.854 2775 ---- ---- ---- ---- 3.881 -.223 4.104 2800 ---- ---- ---- ---- 4.131 -.223 4.354 2825 ---- ---- ---- ---- 4.381 -.223 4.604 2850 ---- ---- ---- ---- 4.631 -.223 4.854 2875 ---- ---- ---- ---- 4.881 -.223 5.104 2900 ---- ---- ---- ---- 5.131 -.223 5.354 2925 ---- ---- ---- ---- 5.381 -.223 5.604 TOTAL EST.VOL VOLUME OPEN INT TOTAL 581 722 1110 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.223 4.647 1925 ---- ---- ---- ---- 4.620 +.223 4.397 1950 ---- ---- ---- ---- 4.370 +.223 4.147 1975 ---- ---- ---- ---- 4.120 +.223 3.897 2000 ---- ---- ---- ---- 3.870 +.223 3.647 2025 ---- ---- ---- ---- 3.620 +.223 3.397 2050 ---- ---- ---- ---- 3.370 +.222 3.148 2075 ---- ---- ---- ---- 3.120 +.221 2.899 2100 ---- ---- ---- ---- 2.871 +.220 2.651 2125 ---- ---- ---- ---- 2.623 +.218 2.405 2150 ---- ---- 1.809A 1.809A 2.376 +.215 2.161 2175 ---- 1.954B 1.573A 1.573A 2.130 +.210 1.920 2200 ---- 1.830B 1.344A 1.344A 1.887 +.203 1.684 2225 ---- 1.811B 1.124A 1.124A 1.649 +.194 1.455 2240 ---- ---- 1.064A 1.064A 1.508 +.187 1.321 2245 ---- ---- 1.024A 1.024A 1.462 +.184 1.278 2250 ---- 1.601B .920A .920A 1.416 +.181 1.235 2255 ---- 1.244B .946A .946A 1.371 +.179 1.192 2260 ---- 1.206B .909A .909A 1.326 +.176 1.150 2265 ---- 1.205B .872A .872A 1.281 +.173 1.108 2270 ---- 1.223B .836A .836A 1.237 +.170 1.067 2275 ---- 1.369B .736A .736A 1.193 +.166 1.027 2280 ---- 1.216B .769A .769A 1.149 +.162 .987 2285 ---- 1.216B .671A .671A 1.107 +.159 .948 2290 ---- 1.171B .639A .639A 1.064 +.154 .910 2295 ---- 1.127B .608A .608A 1.023 +.150 .873 2300 ---- 1.149B .574A .574A .982 +.146 .836 2305 ---- 1.042B .550A .550A .942 +.142 .800 2310 ---- .999B .516A .516A .902 +.137 .765 2315 ---- .957B .489A .489A .863 +.132 .731 2320 ---- .916B .463A .463A .825 +.128 .697 2325 .778 .942B .438A .942B .788 +.123 2 .665 2 2 2330 ---- .837B .413A .413A .752 +.118 .634 2335 ---- .798B .390A .390A .717 +.114 .603 2340 ---- .761B .368A .368A .682 +.108 .574 2345 ---- .724B .346A .346A .649 +.104 .545 2 2 2350 ---- .752B .326A .326A .616 +.098 .518 2355 ---- .688B .306A .306A .585 +.094 1 .491 3 3 2360 ---- .682B .288A .288A .554 +.088 .466 3 3 2365 .450 .652B .272A .652B .525 +.084 1 .441 2370 ---- .620B .255A .255A .497 +.079 .418 2375 .398 .589B .239A .589B .469 +.074 1 .395 5 4 2380 ---- .558B .224A .224A .443 +.069 .374 2385 ---- .529B .211A .211A .418 +.065 .353 2390 ---- .501B .195A .195A .394 +.060 .334 2395 ---- .473B .182A .182A .371 +.056 .315 2400 ---- .446B .172A .172A .349 +.052 1 .297 1 2405 ---- .422B .161A .161A .328 +.048 .280 8 8 2410 ---- .397B .149A .149A .308 +.044 .264 10 10 2415 ---- .374B .140A .140A .289 +.040 .249 2420 .200 .352B .132A .352B .271 +.037 10 .234 2 2 2425 .138 .331B .122A .331B .254 +.034 5 .220 4 7 2430 ---- .312B .115A .115A .237 +.030 .207 2435 ---- .293B .108A .108A .222 +.027 .195 2440 ---- .274B .101A .101A .208 +.025 .183 1 2445 ---- .257B .094A .094A .194 +.022 .172 2450 ---- .240B .088A .088A .181 +.019 .162 26 43 2455 ---- .225B .082A .082A .169 +.017 .152 2460 ---- .212B .077A .077A .158 +.015 .143 1 2465 ---- .198B .072A .072A .147 +.013 .134 9 2470 .100 .186B .067A .186B .137 +.011 2 .126 5 2475 ---- .173B .063A .063A .128 +.009 .119 4 2480 ---- .163B .059A .059A .119 +.008 .111 2485 ---- .152B .055A .055A .111 +.007 .104 2490 ---- .142B .052A .052A .103 +.005 .098 2 1 2495 ---- .132B .048A .048A .096 +.004 .092 2500 ---- .124B .045A .045A .090 +.004 .086 6 35 2505 ---- .115B .042A .042A .083 +.002 .081 2 2 2510 ---- .107B .040A .040A .078 +.002 .076 6 2515 ---- .100B .037A .037A .072 +.001 .071 2520 .046 .094B .035A .094B .067 UNCH 1 .067 10 5 2525 ---- .088B .033A .033A .063 UNCH .063 1 13 2530 ---- .081B .031A .031A .058 -.001 .059 2 2 2535 ---- .077B .029A .029A .054 -.002 .056 2550 ---- .062B .024A .024A .044 -.002 .046 15 2575 ---- .043B .019A .019A .031 -.003 .034 2600 ---- .031B .015A .015A .022 -.003 .025 3 17 2625 ---- .021B .012A .012A .015 -.004 .019 22 2650 .013 .014B .008 .014B .011 -.003 17 .014 1 2675 ---- ---- .007A .007A .008 -.003 .011 2700 .007 .007 .007 .007 .006 -.002 1 .008 2 2 2725 ---- ---- .006A .006A .004 -.003 .007 2750 ---- ---- ---- ---- .003 -.002 .005 4 4 2775 ---- ---- ---- ---- .002 -.002 .004 8 8 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 105 238 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 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 1 1 2100 ---- ---- ---- ---- .002 -.004 .006 2125 ---- .011B .006A .011B .004 -.005 .009 2150 .009 .020B .009 .009 .007 -.008 16 .015 2175 .033 .033 .014A .014A .012 -.013 3 .025 17 17 2200 ---- .053B .018A .053B .019 -.019 .038 31 2225 ---- .084B .027A .084B .030 -.029 .059 2240 ---- .109B .033A .109B .040 -.035 .075 2245 ---- .120B .035A .120B .043 -.039 .082 2250 ---- .129B .039A .129B .047 -.042 .089 2 6 2255 ---- .139B .042A .139B .052 -.044 .096 2260 ---- .153B .046A .153B .057 -.047 .104 2265 ---- .165B .050A .165B .062 -.050 .112 2270 ---- .179B .054A .179B .067 -.054 .121 2275 ---- .193B .058A .193B .074 -.057 .131 7 9 2280 ---- .208B .063A .208B .080 -.061 .141 2285 ---- .224B .069A .223B .087 -.065 .152 3 2290 ---- .241B .075A .240B .095 -.069 .164 1 2295 ---- .259B .081A .258B .104 -.072 .176 2300 .240 .278B .088A .088A .113 -.077 3 .190 5 17 2305 ---- .298B .096A .298B .122 -.082 .204 2310 ---- .321B .104A .321B .133 -.085 .218 2 2315 ---- .343B .112A .343B .144 -.090 .234 2320 ---- .367B .121A .367B .156 -.095 .251 2 2325 .335 .392B .132A .392B .169 -.099 1 .268 1 2 2330 ---- .418B .143A .417B .182 -.105 6 .287 1 2335 ---- .444B .154A .444B .197 -.110 .307 2340 ---- .472B .166A .471B .213 -.114 .327 10 10 2345 ---- .500B .180A .500B .229 -.120 .349 2350 ---- .530B .194A .530B .247 -.124 1 .371 1 2 2355 ---- .561B .209A .560B .265 -.129 1 .394 2360 ---- .591B .227A .586B .285 -.134 .419 2365 ---- .623B .244A .619B .305 -.139 .444 4 4 2370 ---- .657B .262A .650B .327 -.144 .471 2375 ---- .692B .281A .692B .349 -.149 .498 10 10 2380 ---- .727B .300A .721B .373 -.154 .527 2385 ---- .751B .321A .742B .398 -.158 .556 1 2390 ---- .769B .343A .759B .424 -.162 .586 2395 ---- .805B .366A .795B .451 -.167 .618 2400 ---- .878B .390A .876B .479 -.171 .650 9 2405 ---- .878B .415A .871B .508 -.175 .683 2410 ---- .916B .440A .907B .537 -.179 .716 3 2415 ---- .955B .468A .947B .568 -.183 .751 2420 ---- .993B .495A .993B .600 -.187 .787 2425 ---- 1.080B .524A 1.078B .633 -.190 .823 2430 ---- 1.058B .554A .554A .667 -.193 .860 2435 ---- 1.100B .585A .585A .702 -.195 .897 2440 ---- 1.144B .620A .620A .737 -.199 .936 2445 ---- 1.187B .653A .653A .773 -.202 .975 2450 ---- 1.295B .682A 1.295B .811 -.203 1.014 1 2455 ---- 1.276B .720A .720A .849 -.205 1.054 2460 ---- 1.321B .755A .755A .887 -.208 1.095 2465 ---- 1.366B .856A .856A .926 -.210 1.136 2470 ---- 1.411B .894A .894A .966 -.212 1.178 2475 ---- 1.520B .863A 1.520B 1.007 -.214 1.221 2480 ---- 1.456B .969A .969A 1.048 -.215 1.263 2 2 2485 ---- 1.464B 1.007A 1.007A 1.090 -.216 1.306 2 2 2490 ---- 1.488B 1.047A 1.047A 1.133 -.217 1.350 1 2495 ---- 1.530B 1.087A 1.087A 1.175 -.219 1.394 2 2 2500 1.455 1.753B 1.063A 1.063A 1.219 -.219 1 1.438 2505 ---- 1.559B 1.169A 1.169A 1.262 -.221 1.483 2510 ---- 1.571B 1.211A 1.211A 1.307 -.221 1.528 2515 ---- 1.589B 1.253A 1.253A 1.351 -.222 1.573 2520 ---- ---- 1.296A 1.296A 1.396 -.223 1.619 2525 ---- 1.991B 1.275A 1.991B 1.442 -.223 1.665 2530 ---- ---- 1.383A 1.383A 1.487 -.224 1.711 2535 ---- ---- 1.427A 1.427A 1.533 -.224 1.757 2550 ---- 2.124B 1.498A 2.124B 1.673 -.224 1.897 2575 ---- 2.331B 1.731A 2.331B 1.909 -.226 2.135 2 2600 ---- ---- 1.965A 1.965A 2.150 -.226 2.376 2625 ---- ---- 2.207A 2.207A 2.394 -.226 2.620 1 2650 ---- ---- ---- ---- 2.639 -.226 2.865 2675 ---- ---- ---- ---- 2.886 -.226 3.112 2700 ---- ---- ---- ---- 3.134 -.225 3.359 2725 ---- ---- ---- ---- 3.382 -.225 3.607 2750 ---- ---- ---- ---- 3.631 -.225 3.856 2775 ---- ---- ---- ---- 3.881 -.224 4.105 2800 ---- ---- ---- ---- 4.130 -.224 4.354 2825 ---- ---- ---- ---- 4.380 -.224 4.604 2850 ---- ---- ---- ---- 4.630 -.223 4.853 2875 ---- ---- ---- ---- 4.880 -.223 5.103 2900 ---- ---- ---- ---- 5.130 -.223 5.353 2925 ---- ---- ---- ---- 5.380 -.223 5.603 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 65 142 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.223 4.647 1925 ---- ---- ---- ---- 4.620 +.223 4.397 1950 ---- ---- ---- ---- 4.370 +.223 4.147 1975 ---- ---- ---- ---- 4.120 +.223 3.897 2000 ---- ---- ---- ---- 3.870 +.222 3.648 2025 ---- ---- ---- ---- 3.621 +.221 3.400 2050 ---- ---- ---- ---- 3.373 +.220 3.153 2075 ---- ---- ---- ---- 3.125 +.219 2.906 2100 ---- ---- ---- ---- 2.878 +.216 2.662 2125 ---- ---- 2.068A 2.068A 2.633 +.213 2.420 2150 ---- 2.212B 1.833A 1.833A 2.389 +.209 2.180 2175 ---- 2.207B 1.604A 1.604A 2.149 +.204 1.945 2200 ---- 2.100B 1.383A 1.383A 1.912 +.196 1.716 2225 ---- 1.864B 1.174A 1.174A 1.680 +.187 1.493 2 2240 ---- 1.467B 1.130A 1.130A 1.545 +.180 1.365 2245 ---- 1.464B 1.093A 1.093A 1.501 +.178 1.323 2250 ---- 1.636B .981A .981A 1.457 +.175 1.282 2255 ---- 1.469B 1.021A 1.021A 1.413 +.172 1.241 2260 ---- 1.450B .986A .986A 1.370 +.170 1.200 2265 ---- 1.433B .952A .952A 1.327 +.166 1.161 2270 ---- 1.389B .918A .918A 1.285 +.163 1.122 2275 ---- 1.413B .806A .806A 1.243 +.160 1.083 2280 ---- 1.302B .777A .777A 1.202 +.157 1.045 2285 ---- 1.259B .746A .746A 1.162 +.154 1.008 2290 ---- 1.216B .715A .715A 1.122 +.150 .972 2295 ---- 1.174B .685A .685A 1.082 +.146 .936 2300 ---- 1.205B .651A .651A 1.044 +.143 .901 2305 ---- 1.093B .623A .623A 1.006 +.139 .867 2310 ---- 1.053B .595A .595A .968 +.134 .834 2315 ---- 1.013B .569A .569A .932 +.130 .802 2320 ---- .973B .543A .543A .896 +.126 .770 2325 ---- 1.009B .518A .518A .861 +.122 .739 2330 ---- .898B .494A .494A .827 +.118 .709 2335 ---- .861B .471A .471A .793 +.113 .680 2340 ---- .825B .448A .448A .761 +.110 .651 2345 ---- .827B .427A .427A .729 +.105 .624 2350 ---- .831B .406A .406A .698 +.101 .597 2355 ---- .794B .386A .386A .668 +.097 .571 2360 ---- .762B .367A .367A .639 +.093 .546 2365 ---- .730B .349A .349A .610 +.088 .522 2370 ---- .702B .331A .331A .583 +.084 .499 2375 ---- .673B .314A .314A .556 +.079 .477 2380 ---- .646B .298A .298A .531 +.076 .455 20 2385 ---- .617B .283A .283A .506 +.072 .434 2390 ---- .590B .268A .268A .482 +.068 .414 2395 ---- .562B .255A .255A .459 +.064 .395 2400 .310 .537B .241A .537B .437 +.061 40 .376 2405 ---- .512B .227A .227A .415 +.056 .359 2410 ---- .489B .215A .215A .395 +.054 .341 2415 ---- .466B .204A .204A .375 +.050 .325 2420 ---- .443B .193A .193A .356 +.046 .310 2425 ---- .422B .183A .183A .338 +.043 .295 2430 ---- .401B .174A .174A .321 +.041 .280 2435 ---- .382B .165A .165A .304 +.037 .267 2440 ---- .363B .156A .156A .288 +.034 .254 2445 ---- .345B .148A .148A .273 +.032 .241 2450 ---- .327B .140A .140A .259 +.030 .229 2455 ---- .310B .133A .133A .245 +.027 .218 2460 ---- .294B .126A .126A .232 +.025 .207 2465 ---- .279B .119A .119A .220 +.023 .197 2470 ---- .265B .113A .113A .208 +.021 .187 2475 ---- .251B .107A .107A .197 +.019 .178 2480 ---- .238B .102A .102A .186 +.017 .169 2485 ---- .227B .097A .097A .176 +.015 .161 2490 ---- .215B .092A .092A .167 +.014 .153 2495 ---- .204B .087A .087A .158 +.013 .145 2500 .197 .197 .083A .191A .149 +.011 15 .138 50 50 2505 ---- .183B .079A .079A .141 +.010 .131 2510 ---- .173B .075A .075A .134 +.010 .124 2515 ---- .164B .071A .071A .126 +.008 .118 2520 ---- .155B .067A .067A .120 +.008 .112 2525 ---- .147B .064A .064A .113 +.006 .107 2530 ---- .140B .061A .061A .107 +.005 .102 2535 ---- .132B .058A .058A .101 +.004 .097 2550 ---- .112B .050A .050A .086 +.003 .083 2575 ---- .086B .040A .040A .066 +.001 .065 2600 ---- .066B .032A .032A .051 UNCH .051 2625 ---- .051B .026A .026A .040 -.001 .041 2650 ---- .039B .021A .021A .031 -.001 .032 2675 ---- .030B .018A .018A .025 -.001 .026 2700 ---- .023B .015A .015A .020 -.001 .021 2725 ---- ---- .013A .013A .016 -.001 .017 2750 ---- ---- .012A .012A .013 -.001 .014 2775 ---- ---- .010A .010A .010 -.001 .011 2800 ---- ---- .009A .009A .009 -.001 .010 2825 ---- ---- ---- ---- .007 -.001 .008 2850 ---- ---- ---- ---- .006 -.001 .007 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .004 -.001 .005 2925 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 50 72 W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .002 -.002 .004 2025 ---- ---- ---- ---- .003 -.003 .006 2050 ---- ---- ---- ---- .005 -.003 .008 2075 ---- .015B ---- .015B .007 -.005 .012 2100 ---- .021B .014A .021B .011 -.007 .018 2125 ---- .030B .018A .030B .015 -.010 .025 2150 ---- .044B .023A .044B .022 -.014 .036 2175 ---- .064B .029A .064B .031 -.020 .051 2200 ---- .093B .039A .093B .044 -.027 .071 2225 ---- .133B .053A .133B .062 -.036 .098 2240 ---- .164B .065A .164B .077 -.043 .120 2245 ---- .176B .069A .176B .082 -.046 .128 2250 ---- .188B .074A .188B .088 -.048 .136 2255 ---- .201B .079A .201B .095 -.050 .145 2260 ---- .215B .084A .215B .101 -.054 .155 6 6 2265 ---- .230B .090A .230B .109 -.056 .165 2270 ---- .244B .098A .244B .116 -.060 .176 2275 ---- .260B .104A .260B .125 -.062 .187 2280 ---- .277B .111A .277B .133 -.067 .200 2285 ---- .295B .119A .295B .143 -.070 .213 2290 ---- .314B .127A .314B .153 -.073 .226 2295 ---- .334B .136A .334B .163 -.077 .240 5 5 2300 ---- .354B .145A .354B .175 -.080 .255 2305 ---- .376B .155A .376B .187 -.084 .271 2310 ---- .398B .165A .398B .199 -.089 .288 2315 ---- .421B .176A .421B .213 -.092 .305 2320 ---- .445B .188A .445B .227 -.096 .323 2325 ---- .470B .201A .470B .242 -.101 .343 2330 ---- .496B .214A .496B .258 -.104 .362 2335 ---- .523B .228A .523B .274 -.109 .383 2340 ---- .550B .242A .550B .291 -.114 .405 2345 ---- .578B .259A .578B .310 -.117 .427 2350 ---- .608B .275A .608B .329 -.121 .450 2 2355 ---- .638B .292A .638B .348 -.127 .475 2360 ---- .669B .310A .669B .369 -.131 .500 2365 ---- .701B .329A .699B .391 -.134 .525 2370 ---- .732B .348A .727B .413 -.139 .552 2375 ---- .767B .368A .764B .437 -.142 .579 2380 ---- .800B .389A .795B .461 -.147 .608 2385 ---- .835B .411A .830B .486 -.151 .637 2390 ---- .871B .434A .864B .512 -.155 .667 2395 ---- .900B .457A .890B .539 -.158 .697 2400 ---- .944B .481A .941B .566 -.163 .729 2405 ---- .946B .507A .896B .595 -.166 .761 2410 ---- .983B .533A .901B .624 -.170 .794 2415 ---- 1.019B .560A .974B .655 -.172 .827 2420 ---- 1.057B .587A 1.047B .686 -.176 .862 2425 ---- 1.138B .616A 1.138B .717 -.180 .897 2 2 2430 ---- 1.110B .645A .962B .750 -.182 .932 2435 ---- 1.152B .675A .675A .783 -.186 .969 2440 ---- 1.194B .707A .707A .818 -.188 1.006 2445 ---- 1.237B .741A .741A .852 -.191 1.043 2450 ---- 1.346B .769A 1.344B .888 -.193 1.081 2 2 2455 ---- 1.324B .807A .807A .924 -.196 1.120 2460 ---- 1.369B .841A .841A .961 -.198 1.159 2465 ---- 1.414B .876A .876A .999 -.199 1.198 2470 ---- 1.459B .911A .911A 1.037 -.202 1.239 2475 ---- 1.563B .944A 1.563B 1.076 -.203 1.279 2480 ---- 1.550B 1.058A 1.058A 1.115 -.205 1.320 2485 ---- 1.595B 1.095A 1.095A 1.155 -.207 1.362 2490 ---- 1.640B 1.132A 1.132A 1.195 -.209 1.404 2495 ---- 1.686B 1.170A 1.170A 1.236 -.210 1.446 2500 ---- 1.789B 1.132A 1.787B 1.278 -.211 1.489 2505 ---- 1.731B 1.248A 1.248A 1.320 -.212 1.532 2510 ---- 1.734B 1.287A 1.287A 1.362 -.214 1.576 2515 ---- 1.746B 1.327A 1.327A 1.405 -.214 1.619 2520 ---- 1.792B 1.367A 1.367A 1.448 -.215 1.663 2525 ---- 2.020B 1.335A 2.020B 1.491 -.217 1.708 2530 ---- 1.842B 1.449A 1.449A 1.535 -.217 1.752 2535 ---- 1.866B 1.493A 1.493A 1.579 -.218 1.797 2550 ---- 2.256B 1.551A 2.256B 1.714 -.220 1.934 2575 ---- 2.496B 1.774A 2.496B 1.944 -.221 2.165 2600 ---- 2.661B 2.003A 2.661B 2.178 -.223 2.401 2625 ---- 2.836B 2.237A 2.836B 2.417 -.223 2.640 2650 ---- 2.892B 2.475A 2.892B 2.658 -.224 2.882 2675 ---- ---- 2.715A 2.715A 2.902 -.223 3.125 2700 ---- ---- ---- ---- 3.146 -.224 3.370 2725 ---- ---- ---- ---- 3.393 -.223 3.616 2750 ---- ---- ---- ---- 3.639 -.224 3.863 2775 ---- ---- ---- ---- 3.887 -.224 4.111 2800 ---- ---- ---- ---- 4.135 -.224 4.359 2825 ---- ---- ---- ---- 4.384 -.223 4.607 2850 ---- ---- ---- ---- 4.633 -.223 4.856 2875 ---- ---- ---- ---- 4.882 -.223 5.105 2900 ---- ---- ---- ---- 5.131 -.223 5.354 2925 ---- ---- ---- ---- 5.381 -.223 5.604 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 17 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.121 +.223 4.898 1900 ---- ---- ---- ---- 4.871 +.222 4.649 1925 ---- ---- ---- ---- 4.622 +.221 4.401 1950 ---- ---- ---- ---- 4.374 +.221 4.153 1975 ---- ---- ---- ---- 4.126 +.219 3.907 2000 ---- ---- ---- ---- 3.879 +.218 3.661 2025 ---- ---- ---- ---- 3.632 +.216 3.416 2050 ---- ---- ---- ---- 3.387 +.215 3.172 2075 ---- ---- 2.580A 2.580A 3.142 +.211 2.931 2100 ---- 2.836B 2.345A 2.345A 2.900 +.208 2.692 2125 ---- 2.833B 2.116A 2.116A 2.661 +.204 2.457 2150 ---- 2.612B 1.893A 1.893A 2.425 +.198 2.227 2175 ---- 2.377B 1.678A 1.678A 2.194 +.191 2.003 2200 ---- 2.148B 1.474A 1.474A 1.969 +.182 1.787 2225 ---- 1.925B 1.281A 1.281A 1.752 +.172 1.580 2250 ---- 1.712B 1.102A 1.102A 1.545 +.160 1.385 2255 ---- ---- ---- ---- 1.505 +.158 1.347 2260 ---- ---- ---- ---- 1.466 +.156 1.310 2265 ---- ---- ---- ---- 1.426 +.152 1.274 2270 ---- ---- ---- ---- 1.388 +.150 1.238 2275 ---- 1.507B .939A .939A 1.350 +.147 1.203 2280 ---- ---- ---- ---- 1.312 +.143 1.169 2285 ---- ---- ---- ---- 1.275 +.140 1.135 2290 ---- ---- ---- ---- 1.238 +.137 1.101 2295 ---- ---- .821A .821A 1.202 +.134 1.068 2300 ---- 1.315B .793A .793A 1.167 +.131 1.036 2305 ---- ---- .766A .766A 1.132 +.127 1.005 2310 ---- ---- .739A .739A 1.098 +.124 .974 2315 ---- ---- .713A .713A 1.064 +.120 .944 2320 ---- ---- .688A .688A 1.031 +.117 .914 2325 ---- 1.135B .664A .664A .999 +.114 .885 2330 ---- .870B .640A .640A .967 +.110 .857 2335 ---- .852B .616A .616A .936 +.107 .829 2340 ---- .846B .594A .594A .906 +.104 .802 2345 ---- .838B .572A .572A .876 +.101 .775 2350 ---- .971B .551A .551A .847 +.098 .749 2355 ---- .843B .530A .530A .819 +.095 .724 2360 ---- .842B .510A .510A .791 +.092 .699 2365 ---- .847B .491A .491A .764 +.089 .675 2370 ---- .848B .472A .472A .738 +.087 .651 2375 ---- .826B .454A .454A .712 +.083 .629 2380 ---- .798B .436A .436A .687 +.081 .606 2385 ---- .769B .419A .419A .662 +.078 .584 2390 ---- .743B .403A .403A .639 +.076 .563 2395 ---- .717B .387A .387A .616 +.073 .543 2400 ---- .692B .372A .372A .593 +.070 .523 2405 ---- .668B .357A .357A .571 +.067 .504 2410 ---- .644B .343A .343A .550 +.065 .485 2415 ---- .621B .330A .330A .530 +.063 .467 2420 ---- .599B .317A .317A .510 +.061 .449 2425 ---- .577B .302A .302A .490 +.058 .432 2430 ---- .556B .290A .290A .472 +.056 .416 2435 ---- .535B .278A .278A .454 +.054 .400 2440 ---- .516B .267A .267A .436 +.051 .385 3 2445 ---- .496B .257A .257A .419 +.049 .370 2450 ---- .478B .247A .247A .403 +.047 .356 2455 ---- .459B .237A .237A .387 +.044 .343 2460 ---- .442B .227A .227A .372 +.042 .330 2465 ---- .426B .218A .218A .357 +.040 .317 2470 ---- .409B .210A .210A .343 +.038 .305 2475 ---- .393B .201A .201A .329 +.036 .293 2480 ---- .378B .193A .193A .316 +.034 .282 2485 ---- .363B .186A .186A .303 +.032 .271 2490 ---- .349B .179A .179A .291 +.031 .260 2495 ---- .335B .172A .172A .279 +.029 .250 2500 ---- .322B .165A .165A .268 +.027 .241 2505 ---- .309B .159A .159A .257 +.026 .231 2510 ---- .298B .152A .152A .247 +.024 .223 2515 ---- .286B .147A .147A .237 +.023 .214 2520 ---- .275B .141A .141A .228 +.022 .206 2525 ---- .265B .136A .136A .218 +.020 .198 2530 ---- .254B .130A .130A .210 +.020 .190 2535 ---- .244B .125A .125A .201 +.018 .183 2550 ---- .217B .112A .112A .178 +.015 .163 2575 ---- .177B .093A .093A .145 +.010 .135 2600 ---- .145B .077A .077A .119 +.008 .111 2625 ---- .119B .065A .065A .098 +.005 .093 2650 ---- .098B .055A .055A .081 +.004 .077 2675 ---- .081B .046A .046A .067 +.002 .065 2700 ---- .068B .039A .039A .056 +.001 .055 2725 ---- .056B .034A .034A .047 +.001 .046 2750 ---- .047B .029A .029A .040 +.001 .039 2775 ---- .039B .026A .026A .034 +.001 .033 2800 ---- .033B .022A .022A .029 +.001 .028 2825 ---- .028B .020A .020A .025 +.001 .024 2850 ---- .023B .018A .018A .021 UNCH .021 2875 ---- ---- .016A .016A .018 UNCH .018 2900 ---- ---- ---- ---- .016 +.001 .015 2925 ---- ---- ---- ---- .014 +.001 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .007 -.002 .009 1950 ---- ---- ---- ---- .009 -.003 .012 1975 ---- ---- ---- ---- .011 -.004 .015 2000 ---- ---- .017A .017A .014 -.005 .019 2025 ---- .025B .020A .025B .017 -.007 .024 2050 ---- .033B .024A .033B .022 -.009 .031 2075 ---- .042B .029A .042B .027 -.012 .039 2100 ---- .056B .035A .056B .035 -.015 .050 2125 ---- .076B .044A .076B .045 -.020 .065 2150 ---- .102B .055A .102B .059 -.025 .084 2175 ---- .137B .071A .137B .078 -.032 .110 2200 ---- .181B .092A .181B .103 -.040 .143 84 2225 ---- .237B .120A .237B .136 -.050 .186 1 2250 ---- .307B .156A .307B .178 -.062 .240 2255 ---- .321B .164A .321B .188 -.065 .253 2260 ---- .339B .172A .337B .198 -.068 .266 2265 ---- .357B .181A .352B .209 -.070 .279 2270 ---- .375B .191A .372B .220 -.073 .293 2275 ---- .392B .201A .392B .232 -.076 .308 2280 ---- .411B .211A .410B .244 -.079 .323 2285 ---- .431B .222A .431B .257 -.082 .339 2290 ---- .451B .234A .451B .270 -.086 .356 2295 ---- .474B .246A .472B .284 -.089 .373 2300 ---- .495B .259A .495B .299 -.092 .391 2305 ---- .518B .272A .518B .314 -.095 .409 2310 ---- .541B .286A .541B .330 -.098 .428 2315 ---- .564B .300A .564B .346 -.102 .448 2320 ---- .589B .314A .589B .363 -.105 .468 2325 ---- .614B .329A .614B .380 -.109 .489 2330 ---- .640B .347A .640B .399 -.111 .510 21 2335 ---- .667B .364A .667B .417 -.115 .532 2340 ---- .694B .381A .694B .437 -.118 .555 2345 ---- .722B .399A .722B .457 -.122 .579 2350 ---- .750B .417A .750B .478 -.124 .602 42 2355 ---- .779B .436A .779B .499 -.128 .627 2360 ---- .809B .457A .809B .522 -.130 .652 2365 ---- .840B .476A .840B .544 -.134 .678 2370 ---- .871B .497A .871B .568 -.136 .704 2375 ---- .903B .519A .903B .592 -.139 .731 2380 ---- .919B .541A .917B .617 -.142 .759 2385 ---- .943B .564A .917B .642 -.145 .787 2390 ---- .977B .587A .928B .669 -.147 .816 2395 ---- 1.010B .612A .958B .695 -.150 .845 2400 ---- 1.071B .637A 1.071B .723 -.152 .875 2405 ---- 1.076B .663A .983B .751 -.155 .906 2410 ---- 1.110B .689A 1.016B .780 -.157 .937 2415 ---- 1.147B .716A 1.049B .809 -.160 .969 2420 ---- ---- .743A .743A .839 -.162 1.001 2425 ---- 1.254B .772A 1.254B .870 -.164 1.034 2430 ---- ---- .800A .800A .901 -.167 1.068 2435 ---- ---- .830A .830A .933 -.169 1.102 2440 ---- ---- .860A .860A .965 -.172 1.137 2445 ---- ---- .890A .890A .998 -.174 1.172 2450 ---- 1.448B .922A 1.448B 1.031 -.177 1.208 2455 ---- ---- .953A .953A 1.065 -.179 1.244 2460 ---- ---- ---- ---- 1.100 -.181 1.281 2465 ---- ---- ---- ---- 1.135 -.183 1.318 2470 ---- ---- ---- ---- 1.171 -.185 1.356 2475 ---- 1.653B 1.086A 1.653B 1.207 -.187 1.394 2480 ---- ---- ---- ---- 1.244 -.188 1.432 2485 ---- ---- ---- ---- 1.281 -.190 1.471 2490 ---- ---- ---- ---- 1.319 -.192 1.511 2495 ---- ---- ---- ---- 1.357 -.194 1.551 2500 ---- 1.867B 1.265A 1.867B 1.396 -.195 1.591 2505 ---- ---- ---- ---- 1.435 -.197 1.632 2510 ---- ---- ---- ---- 1.475 -.198 1.673 2515 ---- ---- ---- ---- 1.515 -.199 1.714 2520 ---- ---- ---- ---- 1.555 -.201 1.756 2525 ---- 2.088B 1.455A 2.088B 1.596 -.202 1.798 2530 ---- ---- ---- ---- 1.637 -.203 1.840 2535 ---- ---- ---- ---- 1.678 -.205 1.883 2550 ---- 2.314B 1.655A 2.314B 1.805 -.207 2.012 2575 ---- 2.545B 1.865A 2.545B 2.022 -.211 2.233 2600 ---- 2.780B 2.083A 2.780B 2.245 -.215 2.460 2625 ---- 3.017B 2.306A 3.017B 2.474 -.217 2.691 2650 ---- 3.257B 2.534A 3.257B 2.706 -.219 2.925 2675 ---- 3.499B 2.767A 3.499B 2.942 -.220 3.162 2700 ---- 3.608B 3.002A 3.608B 3.181 -.221 3.402 2725 ---- 3.809B 3.240A 3.809B 3.422 -.221 3.643 2750 ---- ---- 3.480A 3.480A 3.664 -.221 3.885 2775 ---- ---- 3.722A 3.722A 3.908 -.221 4.129 2800 ---- ---- ---- ---- 4.153 -.221 4.374 2825 ---- ---- ---- ---- 4.398 -.222 4.620 2850 ---- ---- ---- ---- 4.645 -.222 4.867 2875 ---- ---- ---- ---- 4.892 -.222 5.114 2900 ---- ---- ---- ---- 5.139 -.222 5.361 2925 ---- ---- ---- ---- 5.387 -.222 5.609 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.122 ---- ---- 1900 ---- ---- ---- ---- 4.874 ---- ---- 1925 ---- ---- ---- ---- 4.627 ---- ---- 1950 ---- ---- ---- ---- 4.380 ---- ---- 1975 ---- ---- ---- ---- 4.134 ---- ---- 2000 ---- ---- ---- ---- 3.889 ---- ---- 2025 ---- ---- ---- 3.081A 3.646 ---- ---- 2050 ---- ---- ---- 2.845A 3.404 ---- ---- 2075 ---- ---- ---- 2.613A 3.165 ---- ---- 2100 ---- ---- ---- 2.385A 2.928 ---- ---- 2125 ---- ---- ---- 2.164A 2.694 ---- ---- 2150 ---- ---- ---- 1.949A 2.465 ---- ---- 2175 ---- ---- ---- 1.743A 2.242 ---- ---- 2200 ---- ---- ---- 1.547A 2.025 ---- ---- 2225 ---- ---- ---- 1.362A 1.817 ---- ---- 2250 ---- ---- ---- 1.192A 1.619 ---- ---- 2265 ---- ---- ---- ---- 1.506 ---- ---- 2270 ---- ---- ---- ---- 1.469 ---- ---- 2275 ---- ---- ---- 1.035A 1.432 ---- ---- 2280 ---- ---- ---- ---- 1.396 ---- ---- 2285 ---- ---- ---- ---- 1.361 ---- ---- 2290 ---- ---- ---- .949A 1.326 ---- ---- 2295 ---- ---- ---- .921A 1.292 ---- ---- 2300 ---- ---- ---- .894A 1.258 ---- ---- 2305 ---- ---- ---- .867A 1.224 ---- ---- 2310 ---- ---- ---- .841A 1.192 ---- ---- 2315 ---- ---- ---- .816A 1.159 ---- ---- 2320 ---- ---- ---- .791A 1.128 ---- ---- 2325 ---- ---- ---- .767A 1.097 ---- ---- 2330 ---- ---- ---- .744A 1.066 ---- ---- 2335 ---- ---- ---- .721A 1.036 ---- ---- 2340 ---- ---- ---- .698A 1.007 ---- ---- 2345 .820 .966B .676A .676A .978 ---- 19 ---- 2350 ---- ---- ---- .655A .950 ---- ---- 2355 ---- ---- ---- .634A .922 ---- ---- 2360 ---- ---- ---- .614A .895 ---- ---- 2365 ---- ---- ---- .594A .869 ---- ---- 2370 ---- ---- ---- .575A .843 ---- ---- 2375 ---- ---- ---- .557A .818 ---- ---- 2380 ---- ---- ---- .539A .793 ---- ---- 2385 ---- ---- ---- .521A .769 ---- ---- 2390 ---- ---- ---- .504A .745 ---- ---- 2395 ---- ---- ---- .488A .722 ---- ---- 2400 ---- ---- ---- .472A .700 ---- ---- 2405 ---- ---- ---- .456A .678 ---- ---- 2410 ---- ---- ---- .441A .656 ---- ---- 2415 ---- ---- ---- .427A .636 ---- ---- 2420 ---- ---- ---- .413A .615 ---- ---- 2425 ---- ---- ---- .399A .596 ---- ---- 2430 ---- ---- ---- .386A .577 ---- ---- 2435 ---- ---- ---- .373A .558 ---- ---- 2440 ---- ---- ---- .361A .540 ---- ---- 2445 ---- ---- ---- .346A .522 ---- ---- 2450 ---- ---- ---- .335A .505 ---- ---- 2455 ---- ---- ---- .323A .489 ---- ---- 2460 ---- ---- ---- .313A .473 ---- ---- 2465 ---- ---- ---- .302A .457 ---- ---- 2475 ---- ---- ---- .282A .427 ---- ---- 2500 ---- ---- ---- .239A .360 ---- ---- 2525 ---- ---- ---- .202A .304 ---- ---- 2550 ---- ---- ---- .172A .256 ---- ---- 2575 ---- ---- ---- .147A .216 ---- ---- 2600 ---- ---- ---- .125A .183 ---- ---- 2625 ---- ---- ---- .108A .155 ---- ---- 2650 ---- ---- ---- .093A .132 ---- ---- 2675 ---- ---- ---- .080A .113 ---- ---- 2700 ---- ---- ---- .070A .097 ---- ---- 2725 ---- ---- ---- .061A .083 ---- ---- 2750 ---- ---- ---- .053A .072 ---- ---- 2775 ---- ---- ---- .047A .062 ---- ---- 2800 ---- ---- ---- .041A .054 ---- ---- 2825 ---- ---- ---- .036A .047 ---- ---- 2850 ---- ---- ---- .032A .041 ---- ---- 2875 ---- ---- ---- .029A .036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1875 ---- ---- ---- .016A .009 ---- ---- 1900 ---- ---- ---- .017A .011 ---- ---- 1925 ---- ---- ---- .020A .014 ---- ---- 1950 ---- ---- ---- .022A .017 ---- ---- 1975 ---- ---- ---- .026A .022 ---- ---- 2000 ---- ---- ---- .030A .027 ---- ---- 2025 ---- ---- ---- .035A .033 ---- ---- 2050 ---- ---- ---- .042A .042 ---- ---- 2075 ---- ---- ---- .051A .052 ---- ---- 2100 ---- ---- ---- .061A .064 ---- ---- 2125 ---- ---- ---- .076A .081 ---- ---- 2150 ---- ---- ---- .094A .101 ---- ---- 2175 ---- ---- ---- .117A .127 ---- ---- 2200 ---- ---- ---- .147A .160 ---- ---- 2225 ---- ---- ---- .183A .202 ---- ---- 2250 ---- ---- ---- .227A .253 ---- ---- 2265 ---- ---- ---- .259A .289 ---- ---- 2270 ---- ---- ---- .270A .302 ---- ---- 2275 ---- ---- ---- .283A .315 ---- ---- 2280 ---- ---- ---- .295A .329 ---- ---- 2285 ---- ---- ---- .307A .344 ---- ---- 2290 ---- ---- ---- .320A .359 ---- ---- 2295 ---- ---- ---- .335A .374 ---- ---- 2300 ---- ---- ---- .349A .390 ---- ---- 2305 ---- ---- ---- .363A .407 ---- ---- 2310 ---- ---- ---- .379A .424 ---- ---- 2315 ---- ---- ---- .394A .441 ---- ---- 2320 ---- ---- ---- .413A .460 ---- ---- 2325 ---- ---- ---- .429A .478 ---- ---- 2330 ---- ---- ---- .447A .498 ---- ---- 2335 ---- ---- ---- .465A .518 ---- ---- 2340 ---- ---- ---- .483A .538 ---- ---- 2345 .719 .824B .502A .824B .559 ---- 31 ---- 2350 .733 .853B .522A .853B .581 ---- 20 ---- 2355 ---- ---- ---- .543A .603 ---- ---- 2360 ---- ---- ---- .563A .626 ---- ---- 2365 ---- ---- ---- .585A .649 ---- ---- 2370 ---- ---- ---- .607A .673 ---- ---- 2375 ---- ---- ---- .629A .698 ---- ---- 2380 ---- ---- ---- .652A .723 ---- ---- 2385 ---- ---- ---- .676A .749 ---- ---- 2390 ---- ---- ---- .700A .775 ---- ---- 2395 ---- ---- ---- .725A .802 ---- ---- 2400 ---- ---- ---- .751A .829 ---- ---- 2405 ---- ---- ---- .777A .857 ---- ---- 2410 ---- ---- ---- .803A .886 ---- ---- 2415 ---- ---- ---- .830A .915 ---- ---- 2420 ---- ---- ---- .858A .944 ---- ---- 2425 ---- ---- ---- .886A .975 ---- ---- 2430 ---- ---- ---- .915A 1.005 ---- ---- 2435 ---- ---- ---- .944A 1.037 ---- ---- 2440 ---- ---- ---- .974A 1.068 ---- ---- 2445 ---- ---- ---- 1.004A 1.101 ---- ---- 2450 ---- ---- ---- 1.035A 1.133 ---- ---- 2455 ---- ---- ---- 1.067A 1.167 ---- ---- 2460 ---- ---- ---- 1.098A 1.201 ---- ---- 2465 ---- ---- ---- 1.130A 1.235 ---- ---- 2475 ---- ---- ---- 1.197A 1.305 ---- ---- 2500 ---- ---- ---- 1.370A 1.487 ---- ---- 2525 ---- ---- ---- 1.554A 1.680 ---- ---- 2550 ---- ---- ---- 1.748A 1.882 ---- ---- 2575 ---- ---- ---- 1.949A 2.091 ---- ---- 2600 ---- ---- ---- 2.159A 2.308 ---- ---- 2625 ---- ---- ---- 2.375A 2.529 ---- ---- 2650 ---- ---- ---- 2.595A 2.756 ---- ---- 2675 ---- ---- ---- 2.820A 2.986 ---- ---- 2700 ---- ---- ---- 3.050A 3.220 ---- ---- 2725 ---- ---- ---- 3.283A 3.456 ---- ---- 2750 ---- ---- ---- 3.519A 3.694 ---- ---- 2775 ---- ---- ---- 3.756A 3.934 ---- ---- 2800 ---- ---- ---- 3.995A 4.175 ---- ---- 2825 ---- ---- ---- 4.236A 4.418 ---- ---- 2850 ---- ---- ---- 4.478A 4.662 ---- ---- 2875 ---- ---- ---- ---- 4.907 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.370 +.223 5.147 1875 ---- ---- ---- ---- 5.120 +.223 4.897 1900 ---- ---- ---- ---- 4.870 +.223 4.647 1925 ---- ---- ---- ---- 4.620 +.223 4.397 1950 ---- ---- ---- ---- 4.370 +.223 4.147 1975 ---- ---- ---- ---- 4.120 +.223 3.897 2000 ---- ---- ---- ---- 3.870 +.223 3.647 2025 ---- ---- ---- ---- 3.620 +.223 3.397 2050 ---- ---- ---- ---- 3.370 +.223 3.147 2075 ---- ---- ---- ---- 3.120 +.223 2.897 2100 ---- ---- ---- ---- 2.870 +.222 2.648 2125 ---- ---- ---- ---- 2.620 +.220 2.400 2150 ---- ---- ---- ---- 2.371 +.218 2.153 2175 ---- ---- ---- ---- 2.123 +.215 1.908 2200 ---- 1.668B 1.318A 1.318A 1.876 +.210 1.666 2225 ---- 1.543B 1.090A 1.090A 1.631 +.201 1.430 2 2240 ---- ---- 1.023A 1.023A 1.487 +.196 1.291 2245 ---- ---- .982A .982A 1.439 +.193 1.246 2250 ---- 1.515B .875A .875A 1.391 +.191 1.200 2 2255 ---- ---- .902A .902A 1.344 +.188 1.156 2260 ---- ---- .864A .864A 1.297 +.185 1.112 2265 ---- ---- .825A .825A 1.250 +.182 1.068 2270 ---- 1.050B .788A .788A 1.203 +.178 1.025 2275 ---- 1.344B .680A .680A 1.157 +.174 .983 2280 ---- 1.008B .717A .717A 1.112 +.171 .941 2285 ---- 1.005B .684A .684A 1.067 +.167 .900 2290 ---- 1.023B .579A .579A 1.022 +.162 .860 2295 ---- 1.028B .546A .546A .978 +.158 .820 2300 ---- 1.113B .510A .510A .935 +.153 .782 2305 ---- 1.007B .485A .485A .892 +.148 .744 2310 ---- .962B .451A .451A .850 +.142 .708 2315 ---- .918B .423A .423A .809 +.137 .672 2320 ---- .874B .396A .396A .769 +.131 .638 2325 ---- .895B .371A .371A .730 +.126 .604 2330 ---- .787B .346A .346A .692 +.120 .572 2335 ---- .746B .323A .323A .654 +.113 .541 2340 ---- .705B .301A .301A .618 +.107 .511 2345 ---- .666B .280A .280A .583 +.101 .482 2350 ---- .694B .260A .260A .549 +.095 .454 2355 ---- .587B .242A .242A .516 +.088 .428 2360 ---- .562B .224A .224A .484 +.082 .402 2365 .470 .579B .207A .578B .453 +.076 3 .377 2370 ---- .547B .192A .192A .423 +.069 .354 14 2375 ---- .517B .177A .177A .394 +.063 .331 2380 ---- .484B .163A .163A .367 +.057 .310 2385 ---- .453B .151A .151A .341 +.052 .289 2390 ---- .426B .139A .139A .316 +.046 .270 2395 ---- .397B .129A .129A .292 +.041 .251 2400 .183 .369B .118A .118A .270 +.036 1 .234 2 1 2405 ---- .345B .109A .109A .249 +.032 .217 2410 ---- .321B .100A .100A .230 +.028 .202 2415 .152 .297B .092A .092A .212 +.024 4 .188 2420 ---- .276B .086A .086A .195 +.020 .175 2425 ---- .255B .079A .079A .180 +.017 .163 2430 ---- .236B .071A .071A .165 +.014 .151 2435 ---- .218B .066A .066A .152 +.011 .141 2440 ---- .201B .060A .060A .140 +.009 .131 2445 ---- .185B .056A .056A .128 +.007 .121 2450 .102 .170B .051A .170B .118 +.005 8 .113 3 3 2455 ---- .157B .047A .047A .108 +.003 .105 2460 ---- .145B .043A .043A .099 +.002 .097 1 1 2465 ---- .134B .040A .040A .091 +.001 .090 2470 ---- .123B .037A .037A .083 -.001 .084 2475 ---- .113B .035A .035A .076 -.002 .078 2480 ---- .104B .032A .032A .070 -.002 .072 2485 ---- .095B .030A .030A .064 -.003 .067 2490 ---- .088B .027A .027A .059 -.003 .062 2495 ---- .081B .025A .025A .054 -.004 .058 2500 ---- .074B .023A .023A .049 -.005 .054 2 2505 ---- .068B .022A .022A .045 -.005 .050 2510 ---- .062B .020A .020A .041 -.005 .046 2515 ---- .057B .020A .020A .038 -.005 .043 4 4 2520 ---- .053B .017A .017A .035 -.005 .040 2525 ---- .048B .017A .017A .032 -.005 .037 2530 ---- .044B .016A .016A .029 -.006 .035 2535 ---- .040B .015A .015A .027 -.005 .032 2550 ---- .031B .012A .012A .021 -.005 .026 2575 ---- .020B .008A .008A .014 -.004 .018 2600 ---- ---- .008A .008A .009 -.004 .013 2625 ---- ---- .007A .007A .006 -.003 .009 2650 ---- ---- .006A .006A .004 -.003 .007 2675 ---- ---- ---- ---- .003 -.002 .005 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .001 -.002 .003 6 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 10 35 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 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- .005A .005A .002 -.005 .007 2175 ---- .015B .005A .015B .004 -.008 .012 2200 ---- .028B .008A .028B .007 -.013 .020 2225 ---- .049B .013A .049B .012 -.022 .034 2240 ---- .068B .017A .068B .017 -.028 .045 2245 ---- .075B .018A .075B .019 -.030 .049 2250 ---- .083B .020A .083B .022 -.032 .054 10 2255 ---- .093B .022A .093B .024 -.036 .060 2260 ---- .102B .024A .102B .027 -.038 .065 2265 ---- .113B .025A .113B .030 -.042 .072 2270 ---- .125B .029A .125B .034 -.045 .079 2275 ---- .138B .031A .138B .038 -.048 .086 2280 ---- .151B .035A .151B .042 -.053 .095 2285 ---- .166B .038A .166B .047 -.057 .104 2290 ---- .180B .042A .180B .053 -.060 .113 2295 ---- .197B .046A .197B .059 -.065 .124 1 1 2300 ---- .215B .052A .215B .065 -.070 .135 8 8 2305 ---- .234B .057A .234B .073 -.075 .148 2310 ---- .255B .063A .255B .081 -.080 .161 2315 ---- .277B .069A .277B .090 -.086 .176 2320 ---- .300B .076A .300B .099 -.092 .191 2325 .104 .324B .083A .083A .110 -.098 4 .208 2330 .335 .349B .091A .091A .122 -.103 1 .225 2335 ---- .376B .101A .376B .135 -.109 .244 2340 ---- .404B .111A .404B .148 -.116 .264 2345 ---- .433B .122A .433B .163 -.122 .285 2350 ---- .463B .134A .463B .179 -.129 .308 10 2355 ---- .491B .146A .477B .196 -.135 .331 2360 .200 .526B .160A .160A .214 -.141 1 .355 2365 ---- .561B .177A .554B .233 -.147 .380 2370 ---- .596B .193A .589B .253 -.154 .407 2375 .530 .633B .210A .630B .274 -.160 2 .434 2380 ---- .636B .228A .626B .297 -.165 .462 2385 ---- .673B .247A .603B .321 -.171 .492 2390 ---- .710B .268A .625B .346 -.176 .522 1 2395 ---- .747B .290A .649B .372 -.182 .554 2400 ---- .826B .313A .823B .400 -.186 .586 5 5 2405 ---- .822B .337A .722B .429 -.191 .620 2410 ---- .862B .363A .761B .460 -.195 .655 2415 .552 .902B .390A .605B .492 -.199 1 .691 2420 ---- .941B .418A .935B .525 -.203 .728 2425 ---- 1.038B .447A 1.036B .559 -.206 .765 2430 ---- 1.026B .478A .478A .595 -.209 .804 2435 ---- 1.071B .512A .512A .632 -.211 .843 2440 ---- 1.116B .547A .547A .669 -.214 .883 2445 ---- 1.162B .581A .581A .708 -.216 .924 2450 ---- 1.261B .612A 1.261B .747 -.218 .965 2455 ---- 1.202B .719A .719A .788 -.219 1.007 2460 ---- 1.178B .756A .756A .829 -.220 1.049 2465 ---- 1.224B .792A .792A .870 -.222 1.092 2470 ---- 1.271B .830A .830A .913 -.223 1.136 2475 ---- 1.495B .803A 1.495B .956 -.224 1.180 2480 ---- 1.296B .909A .909A .999 -.225 1.224 2485 ---- 1.304B .950A .950A 1.043 -.226 1.269 2490 ---- ---- .991A .991A 1.088 -.226 1.314 2495 ---- ---- 1.034A 1.034A 1.133 -.227 1.360 2500 ---- 1.734B 1.011A 1.734B 1.179 -.227 1.406 2505 ---- ---- 1.119A 1.119A 1.224 -.228 1.452 2510 ---- ---- 1.164A 1.164A 1.271 -.227 1.498 2515 ---- ---- 1.208A 1.208A 1.317 -.228 1.545 2520 ---- ---- 1.254A 1.254A 1.364 -.228 1.592 2525 ---- 1.832B 1.236A 1.832B 1.411 -.228 1.639 2530 ---- ---- ---- ---- 1.458 -.229 1.687 2535 ---- ---- ---- ---- 1.506 -.228 1.734 2550 ---- 1.966B 1.468A 1.966B 1.650 -.228 1.878 2575 ---- ---- 1.704A 1.704A 1.893 -.227 2.120 2600 ---- ---- ---- ---- 2.138 -.226 2.364 2625 ---- ---- ---- ---- 2.385 -.226 2.611 2650 ---- ---- ---- ---- 2.633 -.225 2.858 2675 ---- ---- ---- ---- 2.882 -.224 3.106 2700 ---- ---- ---- ---- 3.131 -.224 3.355 2725 ---- ---- ---- ---- 3.380 -.224 3.604 2750 ---- ---- ---- ---- 3.630 -.224 3.854 2775 ---- ---- ---- ---- 3.880 -.223 4.103 2800 ---- ---- ---- ---- 4.130 -.223 4.353 2825 ---- ---- ---- ---- 4.380 -.223 4.603 2850 ---- ---- ---- ---- 4.630 -.223 4.853 2875 ---- ---- ---- ---- 4.880 -.223 5.103 2900 ---- ---- ---- ---- 5.130 -.223 5.353 2925 ---- ---- ---- ---- 5.380 -.223 5.603 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 14 35 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 21.77 +.60 21.17 10050 ---- ---- ---- ---- 21.27 +.60 20.67 10100 ---- ---- ---- ---- 20.77 +.60 20.17 10150 ---- ---- ---- ---- 20.27 +.60 19.67 10200 ---- ---- ---- ---- 19.77 +.60 19.17 10250 ---- ---- ---- ---- 19.27 +.60 18.67 10300 ---- ---- ---- ---- 18.77 +.60 18.17 10350 ---- ---- ---- ---- 18.27 +.60 17.67 10500 ---- ---- ---- ---- 16.78 +.60 16.18 10550 ---- ---- ---- ---- 16.28 +.60 15.68 10600 ---- ---- ---- ---- 15.78 +.60 15.18 10650 ---- ---- ---- ---- 15.28 +.60 14.68 10700 ---- ---- ---- ---- 14.78 +.60 14.18 10750 ---- ---- ---- ---- 14.28 +.60 13.68 10800 ---- ---- ---- ---- 13.78 +.60 13.18 10850 ---- ---- ---- ---- 13.28 +.60 12.68 10900 ---- ---- ---- ---- 12.78 +.60 12.18 10950 ---- ---- ---- ---- 12.28 +.60 11.68 11000 ---- ---- ---- ---- 11.78 +.60 11.18 11050 ---- ---- ---- ---- 11.28 +.60 10.68 11100 ---- ---- ---- ---- 10.78 +.60 10.18 11150 ---- ---- ---- ---- 10.29 +.60 9.69 11200 ---- ---- ---- ---- 9.79 +.60 9.19 11250 ---- ---- ---- ---- 9.29 +.60 8.69 11300 ---- ---- ---- ---- 8.79 +.60 8.19 11350 ---- ---- ---- ---- 8.29 +.60 7.69 11400 ---- ---- ---- ---- 7.79 +.60 7.19 11450 ---- ---- ---- ---- 7.29 +.60 6.69 11500 ---- ---- ---- ---- 6.79 +.60 6.19 11550 ---- ---- ---- ---- 6.29 +.60 5.69 11600 ---- ---- ---- ---- 5.79 +.60 5.19 11650 ---- ---- ---- ---- 5.29 +.60 4.69 11700 ---- ---- ---- ---- 4.79 +.60 4.19 11750 ---- ---- ---- ---- 4.29 +.59 3.70 11800 ---- ---- ---- ---- 3.79 +.58 3.21 11850 ---- ---- ---- ---- 3.30 +.56 2.74 11900 ---- ---- ---- ---- 2.81 +.53 2.28 11950 ---- ---- ---- ---- 2.34 +.49 1.85 12000 ---- ---- ---- ---- 1.90 +.44 1.46 12050 ---- ---- ---- ---- 1.49 +.37 1.12 12100 ---- ---- ---- ---- 1.13 +.30 .83 12150 ---- ---- ---- ---- .82 +.23 .59 12200 ---- ---- ---- ---- .57 +.17 .40 12250 ---- ---- ---- ---- .38 +.11 .27 12300 ---- ---- ---- ---- .24 +.07 .17 12350 ---- ---- ---- ---- .14 +.04 .10 12400 ---- ---- ---- ---- .08 +.02 .06 6000 ---- ---- ---- ---- 61.70 +.60 61.10 6050 ---- ---- ---- ---- 61.20 +.60 60.60 6100 ---- ---- ---- ---- 60.70 +.60 60.10 6150 ---- ---- ---- ---- 60.20 +.60 59.60 6200 ---- ---- ---- ---- 59.71 +.61 59.10 6250 ---- ---- ---- ---- 59.21 +.61 58.60 6300 ---- ---- ---- ---- 58.71 +.61 58.10 6350 ---- ---- ---- ---- 58.21 +.61 57.60 6400 ---- ---- ---- ---- 57.71 +.61 57.10 6450 ---- ---- ---- ---- 57.21 +.61 56.60 7500 ---- ---- ---- ---- 46.72 +.60 46.12 7550 ---- ---- ---- ---- 46.22 +.60 45.62 7600 ---- ---- ---- ---- 45.73 +.61 45.12 7650 ---- ---- ---- ---- 45.23 +.61 44.62 7700 ---- ---- ---- ---- 44.73 +.61 44.12 7750 ---- ---- ---- ---- 44.23 +.61 43.62 7800 ---- ---- ---- ---- 43.73 +.60 43.13 7850 ---- ---- ---- ---- 43.23 +.60 42.63 7900 ---- ---- ---- ---- 42.73 +.59 42.14 7950 ---- ---- ---- ---- 42.23 +.59 41.64 8000 ---- ---- ---- ---- 41.73 +.59 41.14 8050 ---- ---- ---- ---- 41.23 +.59 40.64 8100 ---- ---- ---- ---- 40.73 +.59 40.14 8150 ---- ---- ---- ---- 40.23 +.59 39.64 8200 ---- ---- ---- ---- 39.73 +.59 39.14 8250 ---- ---- ---- ---- 39.23 +.59 38.64 8300 ---- ---- ---- ---- 38.74 +.60 38.14 8350 ---- ---- ---- ---- 38.24 +.60 37.64 8400 ---- ---- ---- ---- 37.74 +.60 37.14 8450 ---- ---- ---- ---- 37.25 +.61 36.64 8500 ---- ---- ---- ---- 36.75 +.61 36.14 8550 ---- ---- ---- ---- 36.25 +.60 35.65 8600 ---- ---- ---- ---- 35.75 +.60 35.15 8650 ---- ---- ---- ---- 35.25 +.60 34.65 8700 ---- ---- ---- ---- 34.75 +.60 34.15 8750 ---- ---- ---- ---- 34.25 +.60 33.65 8800 ---- ---- ---- ---- 33.75 +.60 33.15 8850 ---- ---- ---- ---- 33.25 +.60 32.65 8900 ---- ---- ---- ---- 32.75 +.60 32.15 8950 ---- ---- ---- ---- 32.25 +.60 31.65 9000 ---- ---- ---- ---- 31.75 +.60 31.15 9050 ---- ---- ---- ---- 31.26 +.61 30.65 9100 ---- ---- ---- ---- 30.76 +.61 30.15 9150 ---- ---- ---- ---- 30.26 +.61 29.65 9200 ---- ---- ---- ---- 29.76 +.60 29.16 9250 ---- ---- ---- ---- 29.26 +.60 28.66 9300 ---- ---- ---- ---- 28.76 +.60 28.16 9350 ---- ---- ---- ---- 28.26 +.60 27.66 9400 ---- ---- ---- ---- 27.76 +.60 27.16 9450 ---- ---- ---- ---- 27.26 +.60 26.66 9500 ---- ---- ---- ---- 26.76 +.60 26.16 9550 ---- ---- ---- ---- 26.26 +.60 25.66 9600 ---- ---- ---- ---- 25.76 +.60 25.16 9650 ---- ---- ---- ---- 25.26 +.60 24.66 9700 ---- ---- ---- ---- 24.76 +.60 24.16 9750 ---- ---- ---- ---- 24.27 +.61 23.66 9800 ---- ---- ---- ---- 23.77 +.61 23.16 9850 ---- ---- ---- ---- 23.27 +.60 22.67 9900 ---- ---- ---- ---- 22.77 +.60 22.17 9950 ---- ---- ---- ---- 22.27 +.60 21.67 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.23 -.13 6.36 12050 ---- ---- ---- ---- 5.92 -.13 6.05 12100 ---- ---- ---- ---- 5.63 -.12 5.75 12150 ---- ---- ---- ---- 5.34 -.13 5.47 12200 ---- ---- ---- ---- 5.06 -.13 5.19 12250 ---- ---- ---- ---- 4.79 -.13 4.92 12300 ---- ---- ---- ---- 4.54 -.12 4.66 12350 ---- ---- ---- ---- 4.29 -.12 4.41 12400 ---- ---- ---- ---- 4.05 -.12 4.17 12450 ---- ---- ---- ---- 3.82 -.12 3.94 12500 ---- ---- ---- ---- 3.60 ---- ---- 12550 ---- ---- ---- ---- 3.39 ---- ---- 6000 ---- ---- ---- ---- 63.42 -.05 63.47 6050 ---- ---- ---- ---- 62.92 -.05 62.97 6100 ---- ---- ---- ---- 62.42 -.06 62.48 6150 ---- ---- ---- ---- 61.93 -.05 61.98 6200 ---- ---- ---- ---- 61.43 -.05 61.48 6250 ---- ---- ---- ---- 60.93 -.05 60.98 6300 ---- ---- ---- ---- 60.43 -.06 60.49 6350 ---- ---- ---- ---- 59.94 -.05 59.99 6400 ---- ---- ---- ---- 59.44 -.05 59.49 6450 ---- ---- ---- ---- 58.93 -.05 58.98 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 63.07 +1.91 61.16 6000 ---- ---- ---- ---- 62.57 +1.91 60.66 6050 ---- ---- ---- ---- 62.08 +1.91 60.17 6100 ---- ---- ---- ---- 61.58 +1.91 59.67 6150 ---- ---- ---- ---- 61.09 +1.91 59.18 6200 ---- ---- ---- ---- 60.59 +1.91 58.68 6250 ---- ---- ---- ---- 60.09 +1.91 58.18 6300 ---- ---- ---- ---- 59.60 +1.91 57.69 6350 ---- ---- ---- ---- 59.10 +1.91 57.19 6400 ---- ---- ---- ---- 58.60 +1.91 56.69 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 62.64 +1.90 60.74 5950 ---- ---- ---- ---- 62.15 +1.91 60.24 6000 ---- ---- ---- ---- 61.65 +1.90 59.75 6050 ---- ---- ---- ---- 61.16 +1.91 59.25 6100 ---- ---- ---- ---- 60.66 +1.90 58.76 6150 ---- ---- ---- ---- 60.17 +1.90 58.27 6200 ---- ---- ---- ---- 59.68 +1.91 57.77 6250 ---- ---- ---- ---- 59.18 +1.90 57.28 6300 ---- ---- ---- ---- 58.69 +1.90 56.79 6350 ---- ---- ---- ---- 58.19 +1.91 56.28 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 61.68 +1.87 59.81 5950 ---- ---- ---- ---- 61.19 +1.87 59.32 6000 ---- ---- ---- ---- 60.70 +1.87 58.83 6050 ---- ---- ---- ---- 60.21 +1.87 58.34 6100 ---- ---- ---- ---- 59.71 +1.86 57.85 6150 ---- ---- ---- ---- 59.22 +1.87 57.35 6200 ---- ---- ---- ---- 58.73 +1.87 56.86 6250 ---- ---- ---- ---- 58.24 +1.87 56.37 6300 ---- ---- ---- ---- 57.74 +1.86 55.88 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 61.24 +1.81 59.43 5900 ---- ---- ---- ---- 60.75 +1.81 58.94 5950 ---- ---- ---- ---- 60.26 +1.81 58.45 6000 ---- ---- ---- ---- 59.78 +1.81 57.97 6050 ---- ---- ---- ---- 59.29 +1.81 57.48 6100 ---- ---- ---- ---- 58.80 +1.81 56.99 6150 ---- ---- ---- ---- 58.31 +1.80 56.51 6200 ---- ---- ---- ---- 57.83 +1.81 56.02 6250 ---- ---- ---- ---- 57.34 +1.81 55.53 6300 ---- ---- ---- ---- 56.85 +1.80 55.05 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 60.70 +1.82 58.88 5900 ---- ---- ---- ---- 60.21 +1.81 58.40 5950 ---- ---- ---- ---- 59.73 +1.81 57.92 6000 ---- ---- ---- ---- 59.24 +1.81 57.43 6050 ---- ---- ---- ---- 58.76 +1.81 56.95 6100 ---- ---- ---- ---- 58.28 +1.81 56.47 6150 ---- ---- ---- ---- 57.79 +1.80 55.99 6200 ---- ---- ---- ---- 57.31 +1.80 55.51 6250 ---- ---- ---- ---- 56.83 +1.81 55.02 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 60.01 +1.80 58.21 5850 ---- ---- ---- ---- 59.53 +1.80 57.73 5900 ---- ---- ---- ---- 59.05 +1.80 57.25 5950 ---- ---- ---- ---- 58.57 +1.79 56.78 6000 ---- ---- ---- ---- 58.09 +1.79 56.30 6050 ---- ---- ---- ---- 57.61 +1.79 55.82 6100 ---- ---- ---- ---- 57.13 +1.79 55.34 6150 ---- ---- ---- ---- 56.65 +1.78 54.87 6200 ---- ---- ---- ---- 56.17 +1.78 54.39 6250 ---- ---- ---- ---- 55.70 +1.78 53.92 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 58.88 +1.79 57.09 5850 ---- ---- ---- ---- 58.40 +1.79 56.61 5900 ---- ---- ---- ---- 57.93 +1.79 56.14 5950 ---- ---- ---- ---- 57.45 +1.79 55.66 6000 ---- ---- ---- ---- 56.98 +1.79 55.19 6050 ---- ---- ---- ---- 56.51 +1.79 54.72 6100 ---- ---- ---- ---- 56.03 +1.78 54.25 6150 ---- ---- ---- ---- 55.56 +1.78 53.78 6200 ---- ---- ---- ---- 55.09 +1.78 53.31 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 58.84 +1.79 57.05 5800 ---- ---- ---- ---- 58.37 +1.79 56.58 5850 ---- ---- ---- ---- 57.90 +1.79 56.11 5900 ---- ---- ---- ---- 57.43 +1.78 55.65 5950 ---- ---- ---- ---- 56.96 +1.78 55.18 6000 ---- ---- ---- ---- 56.49 +1.78 54.71 6050 ---- ---- ---- ---- 56.02 +1.77 54.25 6100 ---- ---- ---- ---- 55.55 +1.77 53.78 6150 ---- ---- ---- ---- 55.09 +1.77 53.32 6200 ---- ---- ---- ---- 54.62 +1.77 52.85 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 58.08 +1.78 56.30 5800 ---- ---- ---- ---- 57.61 +1.77 55.84 5850 ---- ---- ---- ---- 57.15 +1.77 55.38 5900 ---- ---- ---- ---- 56.68 +1.76 54.92 5950 ---- ---- ---- ---- 56.22 +1.76 54.46 6000 ---- ---- ---- ---- 55.76 +1.76 54.00 6050 ---- ---- ---- ---- 55.30 +1.76 53.54 6100 ---- ---- ---- ---- 54.84 +1.76 53.08 6150 ---- ---- ---- ---- 54.38 +1.75 52.63 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 57.82 +1.77 56.05 5750 ---- ---- ---- ---- 57.36 +1.77 55.59 5800 ---- ---- ---- ---- 56.90 +1.76 55.14 5850 ---- ---- ---- ---- 56.44 +1.76 54.68 5900 ---- ---- ---- ---- 55.98 +1.76 54.22 5950 ---- ---- ---- ---- 55.52 +1.75 53.77 6000 ---- ---- ---- ---- 55.07 +1.75 53.32 6050 ---- ---- ---- ---- 54.61 +1.75 52.86 6100 ---- ---- ---- ---- 54.16 +1.75 52.41 6150 ---- ---- ---- ---- 53.71 +1.75 51.96 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 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 -.01 .02 11850 ---- ---- ---- ---- .01 -.04 .05 11900 ---- ---- ---- ---- .03 -.06 .09 11950 ---- ---- ---- ---- .06 -.11 .17 12000 ---- ---- ---- ---- .11 -.17 .28 12050 ---- ---- ---- ---- .20 -.23 .43 12100 ---- ---- ---- ---- .34 -.30 .64 12150 ---- ---- ---- ---- .53 -.37 .90 12200 ---- ---- ---- ---- .78 -.43 1.21 12250 ---- ---- ---- ---- 1.09 -.48 1.57 12300 ---- ---- ---- ---- 1.45 -.53 1.98 12350 ---- ---- ---- ---- 1.85 -.56 2.41 12400 ---- ---- ---- ---- 2.29 -.57 2.86 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 ---- ---- ---- ---- 2.53 -.06 2.59 12050 ---- ---- ---- ---- 2.72 -.07 2.79 12100 ---- ---- ---- ---- 2.92 -.07 2.99 12150 ---- ---- ---- ---- 3.13 -.07 3.20 12200 ---- ---- ---- ---- 3.35 -.07 3.42 12250 ---- ---- ---- ---- 3.58 -.07 3.65 12300 ---- ---- ---- ---- 3.82 -.07 3.89 12350 ---- ---- ---- ---- 4.07 -.07 4.14 12400 ---- ---- ---- ---- 4.33 -.06 4.39 12450 ---- ---- ---- ---- 4.59 -.07 4.66 12500 ---- ---- ---- ---- 4.87 ---- ---- 12550 ---- ---- ---- ---- 5.16 ---- ---- 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 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .02 -.01 .03 6250 ---- ---- ---- ---- .03 UNCH .03 6300 ---- ---- ---- ---- .03 -.01 .04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 -.01 .04 5950 ---- ---- ---- ---- .03 -.01 .04 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .04 -.01 .05 6100 ---- ---- ---- ---- .05 -.01 .06 6150 ---- ---- ---- ---- .05 -.01 .06 6200 ---- ---- ---- ---- .06 -.01 .07 6250 ---- ---- ---- ---- .06 -.01 .07 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .05 -.01 .06 5850 ---- ---- ---- ---- .06 -.01 .07 5900 ---- ---- ---- ---- .06 -.01 .07 5950 ---- ---- ---- ---- .07 -.01 .08 6000 ---- ---- ---- ---- .07 -.02 .09 6050 ---- ---- ---- ---- .08 -.02 .10 6100 ---- ---- ---- ---- .09 -.01 .10 6150 ---- ---- ---- ---- .10 -.01 .11 6200 ---- ---- ---- ---- .11 -.01 .12 6250 ---- ---- ---- ---- .11 -.02 .13 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .09 -.01 .10 5850 ---- ---- ---- ---- .10 -.01 .11 5900 ---- ---- ---- ---- .11 -.01 .12 5950 ---- ---- ---- ---- .11 -.02 .13 6000 ---- ---- ---- ---- .12 -.02 .14 6050 ---- ---- ---- ---- .13 -.03 .16 6100 ---- ---- ---- ---- .15 -.02 .17 6150 ---- ---- ---- ---- .16 -.02 .18 6200 ---- ---- ---- ---- .17 -.03 .20 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .14 -.02 .16 5850 ---- ---- ---- ---- .15 -.02 .17 5900 ---- ---- ---- ---- .16 -.02 .18 5950 ---- ---- ---- ---- .17 -.03 .20 6000 ---- ---- ---- ---- .18 -.03 .21 6050 ---- ---- ---- ---- .20 -.03 .23 6100 ---- ---- ---- ---- .21 -.03 .24 6150 ---- ---- ---- ---- .23 -.03 .26 6200 ---- ---- ---- ---- .24 -.04 .28 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .21 -.02 .23 5800 ---- ---- ---- ---- .22 -.03 .25 5850 ---- ---- ---- ---- .24 -.03 .27 5900 ---- ---- ---- ---- .26 -.03 .29 5950 ---- ---- ---- ---- .27 -.04 .31 6000 ---- ---- ---- ---- .29 -.04 .33 6050 ---- ---- ---- ---- .31 -.04 .35 6100 ---- ---- ---- ---- .33 -.04 .37 6150 ---- ---- ---- ---- .36 -.04 .40 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .25 -.03 .28 5750 ---- ---- ---- ---- .27 -.03 .30 5800 ---- ---- ---- ---- .29 -.03 .32 5850 ---- ---- ---- ---- .31 -.03 .34 5900 ---- ---- ---- ---- .33 -.04 .37 5950 ---- ---- ---- ---- .35 -.04 .39 6000 ---- ---- ---- ---- .37 -.04 .41 6050 ---- ---- ---- ---- .39 -.05 .44 6100 ---- ---- ---- ---- .42 -.05 .47 6150 ---- ---- ---- ---- .45 -.05 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 19 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 ---- ---- ---- 19.50B 20.00 ---- ---- 1890 ---- ---- ---- 16.50A 20.00 ---- ---- 1900 18.50 19.50B 18.50 17.75A 20.00 ---- 1 ---- 1910 9.25 19.50B 6.25A 9.25A 20.00 ---- 2 ---- 1920 4.00 19.50B 2.75A 19.50B 20.00 ---- 8 ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECG JAN 23 19 EVT OPT ON GC SYN FT PUT 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 5.00 5.00 .50A .50A .00 ---- 1 ---- 1910 9.75 9.75 .50A .50A .00 ---- 29 ---- 1920 17.50 17.50 .50A .50A .00 ---- 6 ---- 1930 ---- ---- ---- 16.50A 20.00 ---- ---- 1940 ---- ---- ---- 19.50B 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 36 ECH JAN 23 19 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 13.50A 20.00 ---- ---- 420 13.50 19.50B 5.75A 14.25A 20.00 ---- 2 ---- 425 13.50 14.25B .50 .50 .00 ---- 4 ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 445 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECH JAN 23 19 EVT OPT ON HG SYN FT PUT 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 5.00 5.00 .50A .50A .00 ---- 1 ---- 425 ---- ---- ---- 5.75A 20.00 ---- ---- 430 ---- ---- ---- 17.50A 20.00 ---- ---- 435 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 445 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 19 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 17.50A 20.00 ---- ---- 2350 5.00 19.50B 4.00A 19.50B 20.00 ---- 1 ---- 2400 2.00 3.00B .50A 3.00B .00 ---- 1 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI JAN 23 19 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 5.00 5.00 .50A 7.25B .00 ---- 1 ---- 2400 ---- ---- ---- 17.00A 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***