FINAL PRE-CLEARING PRICES AS OF 01/20/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1881.0 +4.3 1876.7 FEB23 ---- ---- ---- ---- 1881.4 +4.3 1877.1 MAR23 ---- ---- ---- ---- 1881.8 +4.3 1877.5 APR23 ---- ---- ---- ---- 1878.9 +4.3 1874.6 JUN23 ---- ---- ---- ---- 1871.5 +4.3 1867.2 AUG23 ---- ---- ---- ---- 1867.4 +4.3 1863.1 OCT23 ---- ---- ---- ---- 1863.3 +4.3 1859.0 DEC23 ---- ---- ---- ---- 1859.2 +4.3 1854.9 FEB24 ---- ---- ---- ---- 1857.1 +4.3 1852.8 APR24 ---- ---- ---- ---- 1852.1 +4.3 1847.8 JUN24 ---- ---- ---- ---- 1847.1 +4.3 1842.8 AUG24 ---- ---- ---- ---- 1843.0 +4.3 1838.7 OCT24 ---- ---- ---- ---- 1838.9 +4.3 1834.6 DEC24 ---- ---- ---- ---- 1835.1 +4.3 1830.8 JUN25 ---- ---- ---- ---- 1823.1 +4.3 1818.8 DEC25 ---- ---- ---- ---- 1811.1 +4.3 1806.8 JUN26 ---- ---- ---- ---- 1799.1 +4.3 1794.8 DEC26 ---- ---- ---- ---- 1791.1 +4.3 1786.8 JUN27 ---- ---- ---- ---- 1781.1 +4.3 1776.8 DEC27 ---- ---- ---- ---- 1771.1 +4.3 1766.8 JUN28 ---- ---- ---- ---- 1761.1 +4.3 1756.8 DEC28 ---- ---- ---- ---- 1751.1 +4.3 1746.8 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 208.70 +.45 208.25 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 105 524 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 105 837 APR23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 743 MAY23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 743 JUN23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 719 JLY23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 411 AUG23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 406 SEP23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 403 OCT23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 396 NOV23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 373 DEC23 ---- ---- ---- ---- 239.57 UNCH 239.57 115 415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1245 6456 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 343.48 +1.47 342.01 70 FEB23 ---- ---- ---- ---- 348.00 UNCH 348.00 100 MAR23 ---- ---- ---- ---- 362.00 UNCH 362.00 130 APR23 ---- ---- ---- ---- 362.00 UNCH 362.00 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 780 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- ---- 2608.75 +19.00 2589.75 FEB23 ---- ---- ---- ---- 2620.50 +19.00 16 2601.50 22 232 MAR23 2639.00 2639.00 2620.50 2635.50B 2633.00 +19.50 143 2613.50 88 554 APR23 2639.25 2661.00B 2617.00A 2630.50A 2641.00 +21.00 2581 2620.00 1903 578 MAY23 ---- ---- ---- 2667.50B 2648.25 +21.75 1284 2626.50 1294 273 JUN23 ---- ---- ---- 2673.00B 2654.25 +21.50 1335 2632.75 1148 122 JLY23 ---- ---- ---- 2679.75B 2661.00 +21.75 39 2639.25 1 AUG23 ---- ---- ---- ---- 2674.50 +21.50 2653.00 SEP23 ---- ---- ---- ---- 2689.25 +21.25 2668.00 OCT23 ---- ---- ---- ---- 2701.75 +20.75 2681.00 NOV23 ---- ---- ---- ---- 2717.00 +20.50 2696.50 DEC23 ---- ---- ---- 2721.00B 2723.50 +20.25 3 2703.25 9 JAN24 ---- ---- ---- ---- 2733.00 +20.25 2712.75 FEB24 ---- ---- ---- ---- 2744.50 +20.25 2724.25 MAR24 ---- ---- ---- ---- 2754.75 +20.25 2734.50 APR24 ---- ---- ---- ---- 2762.50 +20.25 2742.25 MAY24 ---- ---- ---- ---- 2769.25 +20.25 2749.00 JUN24 ---- ---- ---- ---- 2776.25 +20.25 2756.00 JLY24 ---- ---- ---- ---- 2785.00 +20.00 2765.00 AUG24 ---- ---- ---- ---- 2795.00 +20.00 2775.00 SEP24 ---- ---- ---- ---- 2804.25 +20.00 2784.25 OCT24 ---- ---- ---- ---- 2812.50 +20.00 2792.50 NOV24 ---- ---- ---- ---- 2823.25 +20.00 2803.25 DEC24 ---- ---- ---- ---- 2806.50 +20.00 2786.50 9 JAN25 ---- ---- ---- ---- 2813.50 +20.00 2793.50 FEB25 ---- ---- ---- ---- 2820.50 +20.00 2800.50 MAR25 ---- ---- ---- ---- 2827.50 +20.00 2807.50 APR25 ---- ---- ---- ---- 2836.50 +20.00 2816.50 MAY25 ---- ---- ---- ---- 2845.50 +20.00 2825.50 JUN25 ---- ---- ---- ---- 2853.50 +20.00 2833.50 JLY25 ---- ---- ---- ---- 2862.50 +20.00 2842.50 AUG25 ---- ---- ---- ---- 2870.50 +20.00 2850.50 SEP25 ---- ---- ---- ---- 2878.50 +20.00 2858.50 OCT25 ---- ---- ---- ---- 2886.50 +20.00 2866.50 NOV25 ---- ---- ---- ---- 2893.50 +20.00 2873.50 DEC25 ---- ---- ---- ---- 2901.50 +20.00 2881.50 JAN26 ---- ---- ---- ---- 2909.50 +20.00 2889.50 FEB26 ---- ---- ---- ---- 2917.50 +20.00 2897.50 MAR26 ---- ---- ---- ---- 2925.50 +20.00 2905.50 APR26 ---- ---- ---- ---- 2934.50 +20.00 2914.50 MAY26 ---- ---- ---- ---- 2942.50 +20.00 2922.50 JUN26 ---- ---- ---- ---- 2950.50 +20.00 2930.50 JLY26 ---- ---- ---- ---- 2958.50 +20.00 2938.50 AUG26 ---- ---- ---- ---- 2965.50 +20.00 2945.50 SEP26 ---- ---- ---- ---- 2973.50 +20.00 2953.50 OCT26 ---- ---- ---- ---- 2980.50 +20.00 2960.50 NOV26 ---- ---- ---- ---- 2988.50 +20.00 2968.50 DEC26 ---- ---- ---- ---- 2996.50 +20.00 2976.50 JAN27 ---- ---- ---- ---- 3006.50 +20.00 2986.50 FEB27 ---- ---- ---- ---- 3016.50 +20.00 2996.50 MAR27 ---- ---- ---- ---- 3026.50 +20.00 3006.50 APR27 ---- ---- ---- ---- 3037.50 +20.00 3017.50 MAY27 ---- ---- ---- ---- 3047.50 +20.00 3027.50 JUN27 ---- ---- ---- ---- 3057.50 +20.00 3037.50 JLY27 ---- ---- ---- ---- 3065.50 +20.00 3045.50 AUG27 ---- ---- ---- ---- 3079.50 +20.00 3059.50 SEP27 ---- ---- ---- ---- 3082.50 +20.00 3062.50 OCT27 ---- ---- ---- ---- 3089.50 +20.00 3069.50 NOV27 ---- ---- ---- ---- 3097.50 +20.00 3077.50 DEC27 ---- ---- ---- ---- 3105.50 +20.00 3085.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5401 4455 1778 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- .26000B ---- .26000B .26000 +.00307 .25693 3399 FEB23 ---- ---- ---- ---- .28831 -.00169 .29000 60 3213 MAR23 ---- ---- ---- ---- .28790 -.00210 .29000 60 3106 APR23 ---- ---- ---- ---- .28453 UNCH .28453 322 2562 MAY23 ---- ---- ---- ---- .28457 UNCH .28457 330 2136 JUN23 ---- ---- ---- ---- .28457 UNCH .28457 330 2387 JLY23 ---- ---- ---- ---- .27875 -.00725 .28600 12 1994 AUG23 ---- ---- .28500A .28500A .27875 -.00725 .28600 12 2331 SEP23 ---- ---- ---- ---- .27875 -.00500 .28375 4 2004 OCT23 ---- ---- ---- ---- .27813 -.00562 .28375 1206 NOV23 ---- ---- ---- ---- .27813 +.00213 .27600 20 1358 DEC23 ---- ---- ---- ---- .27813 +.00213 .27600 20 1331 JAN24 ---- ---- ---- ---- .27600 UNCH .27600 20 217 FEB24 ---- ---- ---- ---- .27600 UNCH .27600 20 217 MAR24 ---- ---- ---- ---- .27600 UNCH .27600 20 217 APR24 ---- ---- ---- ---- .27600 UNCH .27600 20 172 MAY24 ---- ---- ---- ---- .27600 UNCH .27600 20 172 JUN24 ---- ---- ---- ---- .27600 UNCH .27600 20 172 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 1290 29076 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 973 MAR23 460.00 460.00 460.00 460.00 460.00 UNCH 2 460.00 783 APR23 ---- ---- ---- ---- 465.00 -10.00 475.00 651 MAY23 ---- ---- ---- ---- 470.00 -5.00 475.00 671 JUN23 ---- ---- ---- ---- 465.00 -5.00 470.00 635 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 UNCH 470.00 5 429 DEC23 469.00 469.00 469.00 469.00 469.00 -1.00 1 470.00 5 385 JAN24 ---- ---- ---- ---- 459.00 -1.00 460.00 50 FEB24 ---- ---- ---- ---- 454.00 -1.00 455.00 50 MAR24 ---- ---- ---- ---- 454.00 -1.00 455.00 50 APR24 ---- ---- ---- ---- 454.00 -1.00 455.00 50 MAY24 ---- ---- ---- ---- 454.00 -1.00 455.00 50 JUN24 ---- ---- ---- ---- 454.00 -1.00 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 10 6699 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.27 UNCH 18.27 531 FEB23 ---- ---- ---- ---- 18.50 UNCH 18.50 509 MAR23 ---- ---- ---- ---- 18.90 UNCH 18.90 18 724 APR23 ---- ---- ---- ---- 19.00 UNCH 19.00 714 MAY23 ---- ---- ---- ---- 19.00 UNCH 19.00 641 JUN23 ---- ---- ---- ---- 19.00 UNCH 19.00 5 739 JLY23 ---- ---- ---- ---- 19.00 -.05 19.05 10 769 AUG23 ---- ---- ---- ---- 19.00 -.05 19.05 10 761 SEP23 ---- ---- ---- ---- 19.00 -.10 19.10 5 740 OCT23 ---- ---- ---- ---- 19.20 +.10 19.10 728 NOV23 ---- ---- ---- ---- 19.20 +.10 19.10 711 DEC23 ---- ---- ---- ---- 19.20 +.10 19.10 672 JAN24 ---- ---- ---- ---- 19.75 +.65 19.10 10 647 FEB24 ---- ---- ---- ---- 19.75 +.65 19.10 10 663 MAR24 ---- ---- ---- ---- 19.75 +.65 19.10 10 600 APR24 ---- ---- ---- ---- 19.75 +.65 19.10 10 643 MAY24 ---- ---- ---- ---- 19.75 +.65 19.10 10 640 JUN24 ---- ---- ---- ---- 19.75 +.25 19.50 593 JLY24 ---- ---- ---- ---- 19.75 +.25 19.50 410 AUG24 ---- ---- ---- ---- 19.75 +.25 19.50 425 SEP24 ---- ---- ---- ---- 19.75 +.25 19.50 415 OCT24 ---- ---- ---- ---- 19.75 +.25 19.50 453 NOV24 ---- ---- ---- ---- 20.25 +.75 19.50 453 DEC24 ---- ---- ---- ---- 20.25 +.75 19.50 385 JAN25 ---- ---- ---- ---- 19.75 UNCH 19.75 340 FEB25 ---- ---- ---- ---- 19.75 UNCH 19.75 340 MAR25 ---- ---- ---- ---- 19.75 UNCH 19.75 287 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 98 16247 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 274.83 +2.00 272.83 1846 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 1826 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 1895 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1771 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1756 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1756 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1481 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1491 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 20 1471 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 120 18951 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 724.00 -6.00 730.00 10 1309 FEB23 771.00 775.00 766.00 769.00 766.00 -4.00 44 770.00 41 1090 MAR23 ---- ---- ---- ---- 776.00 -4.00 780.00 59 521 APR23 ---- ---- ---- ---- 776.00 -4.00 780.00 287 MAY23 ---- ---- ---- ---- 781.00 -4.00 785.00 890 JUN23 ---- ---- ---- ---- 786.00 -4.00 790.00 421 JLY23 ---- ---- ---- ---- 785.00 UNCH 785.00 650 AUG23 ---- ---- ---- ---- 785.00 UNCH 785.00 356 SEP23 ---- ---- ---- ---- 790.00 UNCH 790.00 658 OCT23 ---- ---- ---- ---- 790.00 UNCH 790.00 169 NOV23 ---- ---- ---- ---- 790.00 UNCH 790.00 279 DEC23 ---- ---- ---- ---- 790.00 UNCH 790.00 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 110 6814 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 412.00 -1.00 413.00 1 FEB23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 MAR23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 APR23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 MAY23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 JUN23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 JLY23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 AUG23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 SEP23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 OCT23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 NOV23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 DEC23 ---- ---- ---- ---- 410.00 -1.00 411.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1922.1 1928.5 1921.4 1925.5A 1926.4 +4.3 1346 1922.1 371 382 FEB23 1933.7 1939.0 1922.0 1927.7 1928.2 +4.3 161449 1923.9 214246 209295 MAR23 1941.4 1945.0 1930.1A 1934.9A 1935.8 +4.4 581 1931.4 719 1004 APR23 1949.8 1955.5 1938.8 1944.5 1944.9 +4.3 43630 1940.6 49160 228257 JUN23 1968.0 1971.1 1955.8A 1960.9A 1961.7 +4.5 3686 1957.2 3696 31310 AUG23 1982.5 1987.2 1973.6A 1977.6A 1978.2 +4.5 1388 1973.7 1611 9278 OCT23 1999.0 2000.0 1993.6 1992.8A 1994.7 +4.6 904 1990.1 332 3335 DEC23 2016.2 2020.0 2005.7 2009.7A 2010.4 +4.0 2105 2006.4 976 9418 FEB24 2026.2 2026.6 2026.2 2025.9A 2026.5 +4.0 2 2022.5 16 556 APR24 ---- ---- ---- 2041.4B 2041.1 +3.9 2037.2 1 2 JUN24 ---- ---- ---- ---- 2055.3 +3.9 2051.4 294 AUG24 ---- ---- ---- ---- 2066.7 +3.9 2062.8 OCT24 ---- ---- ---- ---- 2080.8 +3.9 2076.9 DEC24 2094.1 2094.1 2094.1 2098.0B 2094.6 +3.9 2 2090.7 5 145 JUN25 ---- ---- ---- ---- 2115.8 +3.9 2111.9 1 DEC25 ---- ---- ---- ---- 2137.3 +3.9 2133.4 7 JUN26 ---- ---- ---- ---- 2147.3 +3.9 2143.4 DEC26 ---- ---- ---- ---- 2167.0 +3.9 2163.1 2 JUN27 ---- ---- ---- ---- 2177.0 +3.9 2173.1 DEC27 ---- ---- ---- ---- 2194.8 +3.9 2190.9 JUN28 ---- ---- ---- ---- 2204.8 +3.9 2200.9 DEC28 ---- ---- ---- ---- 2222.6 +3.9 2218.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215093 271133 493286 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1926.2 +8.0 1918.2 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 .2B -.1 .2B .0 UNCH 376 .0 APR23 .0 .1B -.1 .0 .0 UNCH 902 .0 JUN23 ---- ---- ---- ---- .0 UNCH 28 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 3 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1309 GSP JAN 23 LONDON SPOT GOLD 24 ---- ---- ---- ---- 1926.60 +4.20 1922.40 25 ---- ---- ---- ---- 1926.60 +4.20 1922.40 26 ---- ---- ---- ---- 1926.60 +4.21 1922.39 27 ---- ---- ---- ---- 1926.60 +4.21 1922.39 30 ---- ---- ---- ---- 1926.60 +4.21 1922.39 31 ---- ---- ---- ---- 1926.60 +4.21 1922.39 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1926.60 +4.21 1922.39 02 ---- ---- ---- ---- 1926.60 +4.21 1922.39 03 ---- ---- ---- ---- 1926.60 +4.21 1922.39 06 ---- ---- ---- ---- 1926.60 +4.21 1922.39 07 ---- ---- ---- ---- 1926.60 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 FEB23 ---- ---- ---- ---- ---- UNCH 225.00 MAR23 ---- ---- ---- ---- ---- UNCH 225.00 APR23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 MAY23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 JUN23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 HG Copper Futures JAN23 4.2200 4.2530 4.2200 4.2520A 4.2485 +.0220 207 4.2265 350 399 FEB23 4.2430 4.2790 4.2100 4.2790B 4.2510 +.0225 512 4.2285 410 1802 MAR23 4.2450 4.2795 4.2065 4.2795 4.2515 +.0200 59501 4.2315 78544 128444 APR23 4.2515 4.2810 4.2420 4.2800A 4.2545 +.0190 100 4.2355 205 1034 MAY23 4.2525 4.2850 4.2140 4.2850 4.2575 +.0195 7855 4.2380 11623 35545 JUN23 4.2480 4.2880 4.2480 4.2855A 4.2595 +.0185 21 4.2410 41 833 JLY23 4.2715 4.2870 4.2185 4.2850A 4.2600 +.0185 3995 4.2415 5719 16351 AUG23 4.2565 4.2890 4.2560 4.2890 4.2610 +.0170 12 4.2440 20 580 SEP23 4.2595 4.2820 4.2185 4.2705A 4.2590 +.0175 1475 4.2415 1820 8986 OCT23 4.2500 4.2770 4.2500 4.2805B 4.2625 +.0175 62 4.2450 18 375 NOV23 4.2625 4.2800 4.2525A 4.2800 4.2630 +.0185 15 4.2445 2 246 DEC23 4.2560 4.2720 4.2245 4.2505A 4.2525 +.0180 1118 4.2345 866 7871 JAN24 4.2600 4.2680 4.2515A 4.2525A 4.2580 +.0190 19 4.2390 97 FEB24 4.2630 4.2700 4.2520 4.2530B 4.2580 +.0200 18 4.2380 2 65 MAR24 4.2450 4.2485 4.2430 4.2710B 4.2450 +.0190 443 4.2260 24 1081 APR24 4.2400 4.2400 4.2400 4.2400 4.2435 +.0190 6 4.2245 2 33 MAY24 ---- ---- ---- 4.2375B 4.2390 +.0190 4.2200 2 36 JUN24 ---- 4.2245B ---- 4.2245B 4.2395 +.0190 4.2205 2 12 JLY24 ---- 4.2175B ---- 4.2175B 4.2325 +.0190 4.2135 8 55 AUG24 ---- ---- ---- 4.2125B 4.2305 +.0185 4.2120 8 9 SEP24 ---- ---- ---- 4.2085B 4.2255 +.0185 4.2070 2 26 OCT24 ---- ---- ---- ---- 4.2260 +.0185 4.2075 2 19 NOV24 ---- ---- ---- ---- 4.2230 +.0185 4.2045 DEC24 ---- ---- ---- ---- 4.2175 +.0185 4.1990 2 89 MAR25 ---- ---- ---- 4.1995B 4.2125 +.0185 4.1940 2 8 MAY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 JLY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 SEP25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 DEC25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 MAR26 ---- ---- ---- ---- 4.2415 +.0185 4.2230 MAY26 ---- ---- ---- ---- 4.2545 +.0185 4.2360 JLY26 ---- ---- ---- ---- 4.2550 +.0185 4.2365 SEP26 ---- ---- ---- ---- 4.2675 +.0185 4.2490 DEC26 ---- ---- ---- ---- 4.2800 +.0185 4.2615 1 MAR27 ---- ---- ---- ---- 4.2775 +.0185 4.2590 MAY27 ---- ---- ---- ---- 4.2750 +.0185 4.2565 JLY27 ---- ---- ---- ---- 4.2725 +.0185 4.2540 SEP27 ---- ---- ---- ---- 4.2700 +.0185 4.2515 DEC27 ---- ---- ---- ---- 4.2825 +.0185 4.2640 MAR28 ---- ---- ---- ---- 4.2800 +.0185 4.2615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75359 99674 203997 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 220 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2120 +.0285 4.1835 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1264 +.0088 4.1176 1083 FEB23 ---- ---- ---- ---- 4.2511 +.0223 4.2288 1657 MAR23 ---- ---- ---- ---- 4.2518 +.0200 4.2318 1441 APR23 ---- ---- ---- ---- 4.2548 +.0190 4.2358 1216 MAY23 ---- ---- ---- ---- 4.2577 +.0194 4.2383 1284 JUN23 ---- ---- ---- ---- 4.2595 +.0185 4.2410 1033 JLY23 ---- ---- ---- ---- 4.2601 +.0183 4.2418 874 AUG23 ---- ---- ---- ---- 4.2608 +.0170 4.2438 827 SEP23 ---- ---- ---- ---- 4.2594 +.0175 4.2419 1058 OCT23 ---- ---- ---- ---- 4.2625 +.0175 4.2450 1058 NOV23 ---- ---- ---- ---- 4.2620 +.0185 4.2435 1028 DEC23 ---- ---- ---- ---- 4.2531 +.0181 4.2350 1042 JAN24 ---- ---- ---- ---- 4.2580 +.0191 4.2389 1099 FEB24 ---- ---- ---- ---- 4.2567 +.0199 4.2368 166 MAR24 ---- ---- ---- ---- 4.2449 +.0190 4.2259 166 APR24 ---- ---- ---- ---- 4.2431 +.0190 4.2241 166 MAY24 ---- ---- ---- ---- 4.2390 +.0190 4.2200 166 JUN24 ---- ---- ---- ---- 4.2388 +.0190 4.2198 166 JLY24 ---- ---- ---- ---- 4.2323 +.0189 4.2134 166 AUG24 ---- ---- ---- ---- 4.2300 +.0185 4.2115 SEP24 ---- ---- ---- ---- 4.2256 +.0185 4.2071 OCT24 ---- ---- ---- ---- 4.2257 +.0185 4.2072 NOV24 ---- ---- ---- ---- 4.2225 +.0185 4.2040 DEC24 ---- ---- ---- ---- 4.2175 +.0185 4.1990 MAR25 ---- ---- ---- ---- 4.2125 +.0185 4.1940 MAY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 JLY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 SEP25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 DEC25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 MAR26 ---- ---- ---- ---- 4.2415 +.0185 4.2230 MAY26 ---- ---- ---- ---- 4.2545 +.0185 4.2360 JLY26 ---- ---- ---- ---- 4.2550 +.0185 4.2365 SEP26 ---- ---- ---- ---- 4.2675 +.0185 4.2490 DEC26 ---- ---- ---- ---- 4.2800 +.0185 4.2615 MAR27 ---- ---- ---- ---- 4.2775 +.0185 4.2590 MAY27 ---- ---- ---- ---- 4.2750 +.0185 4.2565 JLY27 ---- ---- ---- ---- 4.2725 +.0185 4.2540 SEP27 ---- ---- ---- ---- 4.2700 +.0185 4.2515 DEC27 ---- ---- ---- ---- 4.2825 +.0185 4.2640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15696 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0020 -.0020 .0000 UNCH 1353 .0000 MAY23 .0000 .0005 -.0010 -.0010 .0000 UNCH 68 .0000 JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 12 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1434 HRC NYMEX STEEL FUTURES JAN23 712.00 712.00 712.00 712.00 715.00 -3.00 3 718.00 20 3211 FEB23 772.00 772.00 763.00 767.00 767.00 -3.00 240 770.00 507 3877 MAR23 775.00 786.00 775.00 783.00 785.00 UNCH 120 785.00 749 3187 APR23 790.00 800.00 790.00 795.00B 795.00 -5.00 69 800.00 267 2209 MAY23 800.00 805.00 785.00 799.00 798.00 -4.00 68 802.00 523 2456 JUN23 810.00 810.00 802.00 803.00B 805.00 -4.00 17 809.00 323 2050 JLY23 810.00 811.00 810.00 811.00 805.00 -10.00 3 815.00 181 1562 AUG23 810.00 812.00B 810.00 810.00 806.00 -9.00 5 815.00 171 1637 SEP23 811.00 812.00B 811.00 811.00 806.00 -9.00 3 815.00 165 1663 OCT23 ---- ---- ---- ---- 806.00 -9.00 815.00 42 1009 NOV23 ---- ---- ---- ---- 806.00 -9.00 815.00 20 965 DEC23 ---- ---- ---- ---- 806.00 -9.00 815.00 11 840 JAN24 815.00 816.00B 815.00 815.00 815.00 UNCH 1 815.00 10 72 FEB24 ---- ---- ---- ---- 820.00 UNCH 820.00 10 150 MAR24 ---- ---- ---- ---- 822.00 UNCH 822.00 50 APR24 820.00 820.00 820.00 820.00 826.00 UNCH 5 826.00 50 MAY24 ---- ---- ---- ---- 826.00 UNCH 826.00 125 JUN24 ---- ---- ---- ---- 840.00 UNCH 840.00 50 JLY24 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG24 ---- ---- ---- ---- 840.00 UNCH 840.00 75 SEP24 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT24 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV24 ---- ---- ---- ---- 840.00 UNCH 840.00 25 DEC24 ---- ---- ---- ---- 840.00 UNCH 840.00 JAN25 ---- ---- ---- ---- 840.00 UNCH 840.00 FEB25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAR25 ---- ---- ---- ---- 840.00 UNCH 840.00 APR25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAY25 ---- ---- ---- ---- 840.00 UNCH 840.00 JUN25 ---- ---- ---- ---- 840.00 UNCH 840.00 JLY25 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG25 ---- ---- ---- ---- 840.00 UNCH 840.00 SEP25 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT25 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV25 ---- ---- ---- ---- 840.00 UNCH 840.00 DEC25 ---- ---- ---- ---- 840.00 UNCH 840.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 534 2999 25263 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 ---- ---- ---- ---- 80.74 -.38 81.12 FEB23 ---- ---- ---- ---- 80.00 UNCH 80.00 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 19 APR23 ---- ---- ---- ---- 76.75 UNCH 76.75 10 MAY23 ---- ---- ---- ---- 74.00 UNCH 74.00 10 JUN23 ---- ---- ---- ---- 75.75 UNCH 75.75 6 41 JLY23 ---- ---- ---- ---- 68.50 UNCH 68.50 39 AUG23 ---- ---- ---- ---- 66.75 UNCH 66.75 44 SEP23 ---- ---- ---- ---- 64.75 UNCH 64.75 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 6 476 MGC Micro Gold Futures FEB23 1932.7 1939.0 1922.0 1927.8 1928.2 +4.3 53967 1923.9 62187 21008 APR23 1950.2 1955.6 1938.8 1944.5 1944.9 +4.3 2424 1940.6 2991 6616 JUN23 1967.8 1971.9B 1955.6 1961.4A 1961.7 +4.5 381 1957.2 511 1544 AUG23 1981.2 1987.7B 1972.6A 1976.3A 1978.2 +4.5 37 1973.7 110 290 OCT23 1995.0 2000.3 1991.7 1995.0 1994.7 +4.6 44 1990.1 45 53 DEC23 2017.6 2017.6 2008.0 2010.5A 2010.4 +4.0 10 2006.4 6 150 FEB24 ---- ---- ---- 2033.4B 2026.5 +4.0 2022.5 1 20 APR24 ---- ---- ---- ---- 2041.1 +3.9 2037.2 2 JUN24 ---- ---- ---- ---- 2055.3 +3.9 2051.4 5 AUG24 ---- ---- ---- ---- 2066.7 +3.9 2062.8 OCT24 ---- ---- ---- ---- 2080.8 +3.9 2076.9 DEC24 ---- ---- ---- ---- 2094.6 +3.9 2090.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56863 65851 29688 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 4.2395 4.2395 4.2395 4.2440B 4.2510 +.0225 1 4.2285 2 8 MAR23 4.2405 4.2815 4.2075 4.2815 4.2515 +.0200 5565 4.2315 6726 2260 APR23 ---- ---- ---- 4.2390B 4.2545 +.0190 4.2355 2 6 MAY23 4.2500 4.2830 4.2155A 4.2840B 4.2575 +.0195 80 4.2380 137 208 JUN23 ---- ---- ---- ---- 4.2595 +.0185 4.2410 1 JLY23 4.2350 4.2685 4.2350 4.2455A 4.2600 +.0185 5 4.2415 2 18 AUG23 ---- ---- ---- ---- 4.2610 +.0170 4.2440 SEP23 ---- ---- ---- 4.2435B 4.2590 +.0175 4.2415 OCT23 ---- ---- ---- ---- 4.2625 +.0175 4.2450 NOV23 ---- ---- ---- ---- 4.2630 +.0185 4.2445 DEC23 ---- ---- ---- ---- 4.2525 +.0180 4.2345 2 JAN24 ---- ---- ---- ---- 4.2580 +.0190 4.2390 FEB24 ---- ---- ---- ---- 4.2580 +.0200 4.2380 MAR24 ---- ---- ---- ---- 4.2450 +.0190 4.2260 APR24 ---- ---- ---- ---- 4.2435 +.0190 4.2245 MAY24 ---- ---- ---- ---- 4.2390 +.0190 4.2200 JUN24 ---- ---- ---- ---- 4.2395 +.0190 4.2205 JLY24 ---- ---- ---- ---- 4.2325 +.0190 4.2135 AUG24 ---- ---- ---- ---- 4.2305 +.0185 4.2120 SEP24 ---- ---- ---- ---- 4.2255 +.0185 4.2070 OCT24 ---- ---- ---- ---- 4.2260 +.0185 4.2075 NOV24 ---- ---- ---- ---- 4.2230 +.0185 4.2045 DEC24 ---- ---- ---- ---- 4.2175 +.0185 4.1990 MAR25 ---- ---- ---- ---- 4.2125 +.0185 4.1940 MAY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 JLY25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 SEP25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 DEC25 ---- ---- ---- ---- 4.2250 +.0185 4.2065 MAR26 ---- ---- ---- ---- 4.2415 +.0185 4.2230 MAY26 ---- ---- ---- ---- 4.2545 +.0185 4.2360 JLY26 ---- ---- ---- ---- 4.2550 +.0185 4.2365 SEP26 ---- ---- ---- ---- 4.2675 +.0185 4.2490 DEC26 ---- ---- ---- ---- 4.2800 +.0185 4.2615 MAR27 ---- ---- ---- ---- 4.2775 +.0185 4.2590 MAY27 ---- ---- ---- ---- 4.2750 +.0185 4.2565 JLY27 ---- ---- ---- ---- 4.2725 +.0185 4.2540 SEP27 ---- ---- ---- ---- 4.2700 +.0185 4.2515 DEC27 ---- ---- ---- ---- 4.2825 +.0185 4.2640 MAR28 ---- ---- ---- ---- 4.2800 +.0185 4.2615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5651 6869 2503 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.05 -.10 75.15 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 910 QC E-mini Copper Futures FEB23 ---- ---- ---- 4.2760B 4.2520 +.0240 4.2280 6 MAR23 4.2460 4.2780 4.2080 4.2780 4.2520 +.0200 175 4.2320 249 328 APR23 ---- ---- ---- 4.2540B 4.2540 +.0180 4.2360 1 MAY23 4.2520 4.2820B 4.2160A 4.2820B 4.2580 +.0200 1 4.2380 25 57 JUN23 ---- ---- ---- ---- 4.2600 +.0180 4.2420 JLY23 ---- ---- ---- ---- 4.2600 +.0180 4.2420 AUG23 ---- ---- ---- ---- 4.2620 +.0180 4.2440 SEP23 ---- ---- ---- ---- 4.2600 +.0180 4.2420 OCT23 ---- ---- ---- ---- 4.2620 +.0160 4.2460 NOV23 ---- ---- ---- ---- 4.2640 +.0200 4.2440 DEC23 ---- ---- ---- ---- 4.2520 +.0180 4.2340 JAN24 ---- ---- ---- ---- 4.2580 +.0180 4.2400 FEB24 ---- ---- ---- ---- 4.2580 +.0200 4.2380 MAR24 ---- ---- ---- ---- 4.2460 +.0200 4.2260 APR24 ---- ---- ---- ---- 4.2440 +.0200 4.2240 MAY24 ---- ---- ---- ---- 4.2400 +.0200 4.2200 JUN24 ---- ---- ---- ---- 4.2400 +.0200 4.2200 JLY24 ---- ---- ---- ---- 4.2320 +.0180 4.2140 AUG24 ---- ---- ---- ---- 4.2300 +.0180 4.2120 SEP24 ---- ---- ---- ---- 4.2260 +.0180 4.2080 OCT24 ---- ---- ---- ---- 4.2260 +.0180 4.2080 NOV24 ---- ---- ---- ---- 4.2240 +.0200 4.2040 DEC24 ---- ---- ---- ---- 4.2180 +.0180 4.2000 MAR25 ---- ---- ---- ---- 4.2120 +.0180 4.1940 MAY25 ---- ---- ---- ---- 4.2260 +.0200 4.2060 JLY25 ---- ---- ---- ---- 4.2260 +.0200 4.2060 SEP25 ---- ---- ---- ---- 4.2260 +.0200 4.2060 DEC25 ---- ---- ---- ---- 4.2260 +.0200 4.2060 MAR26 ---- ---- ---- ---- 4.2420 +.0180 4.2240 MAY26 ---- ---- ---- ---- 4.2540 +.0180 4.2360 JLY26 ---- ---- ---- ---- 4.2560 +.0200 4.2360 SEP26 ---- ---- ---- ---- 4.2680 +.0180 4.2500 DEC26 ---- ---- ---- ---- 4.2800 +.0180 4.2620 MAR27 ---- ---- ---- ---- 4.2780 +.0180 4.2600 MAY27 ---- ---- ---- ---- 4.2760 +.0200 4.2560 JLY27 ---- ---- ---- ---- 4.2720 +.0180 4.2540 SEP27 ---- ---- ---- ---- 4.2700 +.0180 4.2520 DEC27 ---- ---- ---- ---- 4.2820 +.0180 4.2640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 274 392 QI E-Mini Silver Futures MAR23 23.9875 24.2250 23.8375A 24.0750A 23.9350 +.0650 361 23.8700 263 322 MAY23 24.2375 24.4000B 24.0375A 24.2875B 24.1250 +.0640 11 24.0610 16 54 JLY23 ---- ---- ---- 24.5500B 24.3080 +.0580 24.2500 22 SEP23 ---- ---- ---- 24.7500B 24.5060 +.0580 1 24.4480 6 DEC23 24.9000 24.9000 24.9000 24.7125A 24.8200 +.0870 1 24.7330 3 JAN24 ---- ---- ---- 24.7750B 24.8550 +.0870 24.7680 MAR24 ---- ---- ---- ---- 25.1010 +.0870 25.0140 MAY24 ---- ---- ---- ---- 25.2990 +.0870 25.2120 2 JLY24 ---- ---- ---- ---- 25.3400 +.0870 25.2530 SEP24 ---- ---- ---- ---- 25.4850 +.0870 25.3980 DEC24 ---- ---- ---- ---- 25.7720 +.0870 25.6850 TOTAL EST.VOL VOLUME OPEN INT TOTAL 374 279 409 QO E-Mini Gold Futures FEB23 1940.00 1940.00 1922.25A 1927.75 1928.20 +4.30 1689 1923.90 2008 1013 APR23 1951.25 1955.25B 1942.00 1944.75A 1944.90 +4.30 47 1940.60 71 323 JUN23 1965.00 1965.00 1958.75 1961.50A 1961.70 +4.50 9 1957.20 3 33 AUG23 ---- ---- ---- 1986.00B 1978.20 +4.50 2 1973.70 3 17 OCT23 ---- ---- ---- 2003.25B 1994.70 +4.60 2 1990.10 1 5 DEC23 ---- ---- ---- 2020.25B 2010.40 +4.00 2 2006.40 2 39 FEB24 ---- ---- ---- 2033.00B 2026.50 +4.00 2022.50 6 APR24 ---- ---- ---- ---- 2041.10 +3.90 2037.20 JUN24 ---- ---- ---- ---- 2055.30 +3.90 2051.40 AUG24 ---- ---- ---- ---- 2066.70 +3.90 2062.80 OCT24 ---- ---- ---- ---- 2080.80 +3.90 2076.90 DEC24 ---- ---- ---- ---- 2094.60 +3.90 2090.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1751 2088 1436 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 422.31 +7.50 414.80 FEB23 ---- 422.90B ---- 422.90B 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- 423.45B 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 ---- ---- ---- ---- 1936.35 +9.45 1926.90 FEB23 ---- 1942.60B ---- 1942.60B 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- 1952.90B 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 ---- ---- ---- 24.115B 23.830 +.076 23.754 18 24 FEB23 23.950 24.075B 23.870 24.030B 23.860 +.069 28 23.791 73 178 MAR23 24.005 24.225 23.830 24.060 23.935 +.065 56322 23.870 66630 110073 MAY23 24.200 24.400 24.035 24.235A 24.125 +.064 1254 24.061 1989 15442 JLY23 24.420 24.555 24.265 24.425A 24.308 +.058 463 24.250 439 4284 SEP23 24.655 24.700B 24.455 24.410A 24.506 +.058 225 24.448 40 1821 DEC23 24.815 24.875 24.815 24.780A 24.820 +.087 100 24.733 10 773 JAN24 ---- ---- ---- 25.025B 24.855 +.087 24.768 MAR24 ---- ---- ---- 25.345B 25.101 +.087 25.014 3 26 MAY24 ---- ---- ---- ---- 25.299 +.087 25.212 2 JLY24 ---- ---- ---- ---- 25.340 +.087 25.253 4 SEP24 ---- ---- ---- ---- 25.485 +.087 25.398 DEC24 ---- ---- ---- ---- 25.772 +.087 25.685 9 JLY25 ---- ---- ---- ---- 25.935 +.087 25.848 DEC25 ---- ---- ---- ---- 26.047 +.087 25.960 JLY26 ---- ---- ---- ---- 26.838 +.087 26.751 5 DEC26 ---- ---- ---- ---- 26.940 +.087 26.853 JLY27 ---- ---- ---- ---- 27.048 +.087 26.961 DEC27 ---- ---- ---- ---- 27.150 +.087 27.063 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58392 69202 132641 SIL Micro Silver Futures JAN23 23.975 23.975 23.960 24.025B 23.830 +.076 4 23.754 35 FEB23 23.975 23.975 23.975 24.140B 23.860 +.069 1 23.791 15 164 MAR23 23.995 24.250 23.825 24.055 23.935 +.065 10164 23.870 11700 6130 MAY23 24.175 24.330B 24.025 24.240A 24.125 +.064 137 24.061 170 315 JLY23 24.500 24.500 24.250 24.480B 24.308 +.058 3 24.250 10 114 SEP23 ---- ---- ---- 24.730B 24.506 +.058 24.448 1 23 DEC23 24.800 24.800 24.800 24.845B 24.820 +.087 1 24.733 5 JAN24 ---- ---- ---- ---- 24.855 +.087 24.768 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10310 11896 6786 SIT SILVER TAS FUTURES MAR23 .000 .008B -.001 .000A .000 UNCH 414 .000 MAY23 .001 .001 -.001 .001B .000 UNCH 15 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 SSP JAN 23 LONDON SPOT SILVER 24 ---- ---- ---- ---- 23.819 +.074 23.745 25 ---- ---- ---- ---- 23.820 +.075 23.745 26 ---- ---- ---- ---- 23.820 +.075 23.745 27 ---- ---- ---- ---- 23.819 +.074 23.745 30 ---- ---- ---- ---- 23.819 +.074 23.745 31 ---- ---- ---- ---- 23.819 +.074 23.745 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.819 +.074 23.745 02 ---- ---- ---- ---- 23.819 +.074 23.745 03 ---- ---- ---- ---- 23.819 +.074 23.745 06 ---- ---- ---- ---- 23.819 +.074 23.745 07 ---- ---- ---- ---- 23.819 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 123.09B ---- 123.09B 122.16 +.37 121.79 678 FEB23 ---- 126.88B ---- 126.88B 125.91 +2.19 123.72 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.80 -.05 48.85 600 MAR23 ---- ---- ---- ---- 48.90 -.05 48.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1928.2 +4.3 1923.9 APR23 ---- ---- ---- ---- 1944.9 +4.3 1940.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2515 +.0200 4.2315 MAY23 ---- ---- ---- ---- 4.2575 +.0195 4.2380 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.935 +.065 23.870 MAY23 ---- ---- ---- ---- 24.125 +.064 24.061 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 ---- ---- ---- ---- 991.00 +21.00 970.00 1675 ---- ---- ---- ---- 966.00 +21.00 945.00 1700 ---- ---- ---- ---- 941.00 +21.00 920.00 1725 ---- ---- ---- ---- 916.00 +21.00 895.00 1750 ---- ---- ---- ---- 891.00 +21.00 870.00 1775 ---- ---- ---- ---- 866.00 +21.00 845.00 1800 ---- ---- ---- ---- 841.00 +21.00 820.00 1825 ---- ---- ---- ---- 816.00 +21.00 795.00 1850 ---- ---- ---- ---- 791.00 +21.00 770.00 1875 ---- ---- ---- ---- 766.00 +21.00 745.00 1900 ---- ---- ---- ---- 741.00 +21.00 720.00 1925 ---- ---- ---- ---- 716.00 +21.00 695.00 1950 ---- ---- ---- ---- 691.00 +21.00 670.00 1975 ---- ---- ---- ---- 666.00 +21.00 645.00 2000 ---- ---- ---- ---- 641.00 +21.00 620.00 2025 ---- ---- ---- ---- 616.00 +21.00 595.00 2050 ---- ---- ---- ---- 591.00 +21.00 570.00 2075 ---- ---- ---- ---- 566.00 +21.00 545.00 2100 ---- ---- ---- ---- 541.00 +21.00 520.00 2125 ---- ---- ---- ---- 516.00 +21.00 495.00 2150 ---- ---- ---- ---- 491.00 +21.00 470.00 2175 ---- ---- ---- ---- 466.00 +21.00 445.00 2200 ---- ---- ---- ---- 441.00 +21.00 420.00 2225 ---- ---- ---- ---- 416.25 +21.00 395.25 2250 ---- ---- ---- ---- 391.25 +21.00 370.25 2275 ---- ---- ---- ---- 366.25 +20.75 345.50 2300 ---- ---- ---- ---- 341.50 +20.75 320.75 2325 ---- ---- ---- ---- 316.75 +20.75 296.00 2350 ---- ---- ---- ---- 292.00 +20.25 271.75 2375 ---- ---- ---- ---- 267.25 +20.00 247.25 2 2400 ---- ---- ---- ---- 242.75 +19.50 223.25 5 2425 ---- ---- ---- ---- 218.50 +19.00 199.50 2450 ---- ---- ---- ---- 194.25 +18.00 176.25 2475 ---- ---- ---- ---- 170.25 +16.50 153.75 2500 ---- ---- ---- ---- 147.00 +15.25 131.75 2525 ---- ---- ---- ---- 124.50 +13.25 111.25 2550 ---- ---- ---- ---- 103.25 +11.00 92.25 10 2575 ---- ---- ---- ---- 83.75 +8.75 75.00 2600 ---- ---- ---- ---- 66.25 +6.25 60.00 50 2625 ---- 59.00B 42.25A 58.75B 51.50 +4.50 47.00 2650 ---- 50.50B 32.25A 49.50B 39.25 +3.00 36.25 100 2675 ---- 38.50B 24.25A 38.25B 29.50 +1.75 27.75 2700 ---- 29.00B 17.75A 28.25B 21.75 +1.00 20.75 50 2725 ---- 21.50B 13.00A 13.00A 16.00 +.50 15.50 2750 ---- 15.75B 9.50A 9.50A 11.75 +.25 11.50 2775 ---- 11.25B 7.00A 7.00A 8.75 +.50 8.25 2800 ---- 8.25B 5.25A 7.75B 6.50 +.50 6.00 51 2825 ---- 5.75B 4.00A 5.75B 4.75 +.25 4.50 102 2850 ---- 4.25B ---- 4.25B 3.50 +.25 3.25 51 2875 ---- 2.75B ---- ---- 2.50 UNCH 2.50 2900 ---- ---- ---- ---- 1.75 UNCH 1.75 2925 ---- ---- ---- ---- 1.25 UNCH 1.25 2950 ---- ---- ---- ---- 1.00 UNCH 1.00 2975 ---- ---- ---- ---- .75 UNCH .75 3000 ---- ---- ---- ---- .50 UNCH .50 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 998.25 +21.75 976.50 1675 ---- ---- ---- ---- 973.25 +21.75 951.50 1700 ---- ---- ---- ---- 948.25 +21.75 926.50 1725 ---- ---- ---- ---- 923.25 +21.75 901.50 1750 ---- ---- ---- ---- 898.25 +21.75 876.50 1775 ---- ---- ---- ---- 873.25 +21.75 851.50 1800 ---- ---- ---- ---- 848.25 +21.75 826.50 1825 ---- ---- ---- ---- 823.25 +21.75 801.50 1850 ---- ---- ---- ---- 798.25 +21.75 776.50 1875 ---- ---- ---- ---- 773.25 +21.75 751.50 1900 ---- ---- ---- ---- 748.25 +21.75 726.50 1925 ---- ---- ---- ---- 723.25 +21.75 701.50 1950 ---- ---- ---- ---- 698.25 +21.75 676.50 1975 ---- ---- ---- ---- 673.50 +21.75 651.75 2000 ---- ---- ---- ---- 648.50 +21.50 627.00 2025 ---- ---- ---- ---- 623.75 +21.50 602.25 2050 ---- ---- ---- ---- 599.00 +21.50 577.50 2075 ---- ---- ---- ---- 574.50 +21.50 553.00 2100 ---- ---- ---- ---- 549.75 +21.25 528.50 2125 ---- ---- ---- ---- 525.50 +21.25 504.25 2150 ---- ---- ---- ---- 501.00 +20.75 480.25 2175 ---- ---- ---- ---- 477.00 +20.75 456.25 2200 ---- ---- ---- ---- 452.75 +20.25 432.50 2225 ---- ---- ---- ---- 429.00 +20.25 408.75 2250 ---- ---- ---- ---- 405.25 +19.75 385.50 2275 ---- ---- ---- ---- 381.75 +19.25 362.50 2300 ---- ---- ---- ---- 358.75 +19.00 339.75 2325 ---- ---- ---- ---- 335.75 +18.25 317.50 2350 ---- ---- ---- ---- 313.25 +17.50 295.75 2375 ---- ---- ---- ---- 291.25 +17.00 274.25 2400 ---- ---- ---- ---- 269.75 +16.25 253.50 2425 ---- ---- ---- ---- 249.00 +15.50 233.50 2450 ---- ---- ---- ---- 228.75 +14.50 214.25 2475 ---- ---- ---- ---- 209.50 +13.75 195.75 2500 ---- ---- ---- ---- 191.00 +12.75 178.25 2525 ---- ---- ---- ---- 173.50 +12.00 161.50 2550 ---- ---- ---- ---- 157.25 +11.25 146.00 2575 ---- ---- ---- ---- 141.75 +10.50 131.25 2600 ---- ---- ---- ---- 127.50 +9.75 117.75 2625 ---- 119.75B 104.25A 119.50B 114.25 +9.00 105.25 2650 ---- 110.75B 93.00A 110.00B 102.00 +8.25 93.75 2675 ---- 98.75B 82.75A 96.50B 90.75 +7.50 83.25 1 1 2700 ---- 87.75B 73.50A 85.00B 80.50 +6.75 73.75 2725 ---- 77.75B ---- 75.75B 71.25 +6.00 65.25 2750 ---- 68.50B ---- 67.00B 63.00 +5.50 57.50 2775 ---- 60.50B ---- 59.25B 55.50 +4.75 50.75 2800 ---- 53.25B ---- 52.25B 49.00 +4.50 44.50 2825 ---- 46.75B ---- 46.00B 43.25 +4.00 39.25 2850 ---- 41.25B ---- 40.75B 38.00 +3.50 34.50 2875 ---- 36.25B ---- 35.75B 33.50 +3.25 30.25 2900 ---- 31.75B ---- 31.50B 29.50 +2.75 26.75 1 2925 ---- 28.00B ---- 27.75B 26.00 +2.50 23.50 2950 ---- 24.50B ---- 24.50B 23.00 +2.25 20.75 2975 ---- 21.75B ---- 21.75B 20.50 +2.25 18.25 3000 ---- 19.00B ---- 19.00B 18.00 +2.00 16.00 3025 ---- 17.00B ---- 17.00B 16.00 +1.75 14.25 3050 ---- 15.00B ---- 15.00B 14.25 +1.75 12.50 2 3075 ---- 13.25B ---- 13.25B 12.75 +1.75 11.00 3100 ---- 11.75B ---- 11.75B 11.25 +1.50 9.75 3125 ---- 10.50B ---- 10.50B 10.00 +1.25 8.75 3150 ---- 9.25B ---- 9.25B 9.00 +1.25 7.75 3175 ---- 8.25B ---- 8.00B 8.00 +1.00 7.00 3200 ---- 7.50B ---- 7.50B 7.25 +1.00 6.25 3225 ---- 6.25B ---- ---- 6.50 +1.00 5.50 3250 ---- 5.50B ---- ---- 5.75 +1.00 4.75 3275 ---- 4.75B ---- ---- 5.25 +1.00 4.25 3300 ---- 4.25B ---- ---- 4.75 +.75 4.00 3325 ---- ---- ---- ---- 4.25 +.75 3.50 3350 ---- ---- ---- ---- 3.75 +.50 3.25 3375 ---- ---- ---- ---- 3.50 +.75 2.75 3400 ---- ---- ---- ---- 3.25 +.75 2.50 3425 ---- ---- ---- ---- 3.00 +.75 2.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 425 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 UNCH .50 2 2275 ---- ---- ---- ---- .50 -.25 .75 2300 ---- ---- ---- ---- .75 -.25 1.00 12 2325 ---- ---- ---- ---- .75 -.50 1.25 2350 ---- ---- ---- ---- 1.00 -.75 1.75 2375 ---- ---- 2.00A 2.00A 1.50 -1.00 2.50 2400 ---- ---- 2.50A 2.50A 2.00 -1.50 3.50 5 2425 ---- ---- 3.00A 3.00A 2.50 -2.25 4.75 2450 ---- ---- 3.50A 3.50A 3.25 -3.25 6.50 2475 ---- ---- 4.25A 4.25A 4.50 -4.25 8.75 2500 ---- ---- 6.00A 6.00A 6.00 -6.00 12.00 2525 ---- ---- 8.25A 8.25A 8.50 -7.75 16.25 2550 ---- ---- 11.25A 11.25A 12.25 -10.00 22.25 2575 ---- ---- 15.75A 15.75A 17.75 -12.25 30.00 2 2600 ---- ---- 22.00A 22.00A 25.25 -14.75 40.00 2625 ---- ---- 30.50A 30.50A 35.50 -16.50 52.00 2650 43.00 57.50B 40.75A 57.50B 48.25 -18.00 3 66.25 2675 ---- ---- 54.00A 54.00A 63.50 -19.25 82.75 2700 ---- ---- 75.50A 75.50A 80.75 -20.00 100.75 2725 ---- ---- 93.50A 93.50A 100.00 -20.50 120.50 2750 ---- ---- ---- ---- 120.75 -20.50 141.25 2775 ---- ---- ---- ---- 142.75 -20.50 163.25 2800 ---- ---- ---- ---- 165.25 -20.75 186.00 2825 ---- ---- ---- ---- 188.50 -20.75 209.25 2850 ---- ---- ---- ---- 212.25 -20.75 233.00 2875 ---- ---- ---- ---- 236.25 -21.00 257.25 2900 ---- ---- ---- ---- 260.75 -20.75 281.50 2925 ---- ---- ---- ---- 285.25 -21.00 306.25 2950 ---- ---- ---- ---- 309.75 -21.00 330.75 2975 ---- ---- ---- ---- 334.50 -21.00 355.50 3000 ---- ---- ---- ---- 359.25 -21.25 380.50 3025 ---- ---- ---- ---- 384.25 -21.00 405.25 3050 ---- ---- ---- ---- 409.00 -21.25 430.25 3075 ---- ---- ---- ---- 434.00 -21.00 455.00 3100 ---- ---- ---- ---- 459.00 -21.00 480.00 3125 ---- ---- ---- ---- 484.00 -21.00 505.00 3150 ---- ---- ---- ---- 509.00 -21.00 530.00 3175 ---- ---- ---- ---- 534.00 -21.00 555.00 3200 ---- ---- ---- ---- 559.00 -21.00 580.00 3225 ---- ---- ---- ---- 584.00 -21.00 605.00 3250 ---- ---- ---- ---- 609.00 -21.00 630.00 3275 ---- ---- ---- ---- 634.00 -21.00 655.00 3300 ---- ---- ---- ---- 659.00 -21.00 680.00 3325 ---- ---- ---- ---- 684.00 -21.00 705.00 3350 ---- ---- ---- ---- 709.00 -21.00 730.00 3375 ---- ---- ---- ---- 734.00 -21.00 755.00 3400 ---- ---- ---- ---- 759.00 -21.00 780.00 3425 ---- ---- ---- ---- 784.00 -21.00 805.00 3450 ---- ---- ---- ---- 809.00 -21.00 830.00 3475 ---- ---- ---- ---- 834.00 -21.00 855.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .50 UNCH .50 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .75 UNCH .75 1950 ---- ---- ---- ---- 1.00 UNCH 1.00 1975 ---- ---- ---- ---- 1.00 -.25 1.25 2000 ---- ---- ---- ---- 1.25 -.25 1.50 2025 ---- ---- ---- ---- 1.50 -.25 1.75 2050 ---- ---- ---- ---- 2.00 -.25 2.25 2075 ---- ---- ---- ---- 2.25 -.50 2.75 2100 ---- ---- ---- ---- 2.75 -.50 3.25 2125 ---- ---- ---- ---- 3.25 -.75 4.00 2150 ---- ---- ---- ---- 4.00 -1.00 5.00 2175 ---- ---- ---- ---- 4.75 -1.25 6.00 2200 ---- ---- 6.00A 6.00A 5.75 -1.25 7.00 2225 ---- ---- 7.00A 7.00A 6.75 -1.75 8.50 2 2250 ---- ---- 8.00A 8.00A 8.25 -2.00 10.25 2275 ---- ---- 9.50A 9.50A 9.75 -2.25 12.00 2300 ---- ---- 11.00A 11.00A 11.50 -3.00 14.50 2325 ---- ---- 13.00A 13.00A 13.50 -3.50 17.00 2 2350 ---- ---- 15.50A 15.50A 16.00 -4.00 20.00 2375 ---- ---- 18.50A 18.50A 18.75 -5.00 23.75 2400 ---- ---- 21.75A 21.75A 22.25 -5.50 27.75 2425 ---- ---- 25.75A 25.75A 26.25 -6.50 32.75 2450 ---- ---- 30.25A 30.25A 31.25 -7.00 38.25 2475 ---- ---- 35.75A 35.75A 36.75 -8.00 44.75 2500 ---- ---- 41.50A 41.50A 43.25 -9.00 52.25 2525 ---- ---- 48.75A 48.75A 50.75 -9.75 60.50 2550 ---- ---- 56.25A 56.25A 59.25 -10.50 69.75 2575 ---- ---- 65.00A 65.00A 68.75 -11.25 80.00 2600 ---- ---- 74.75A 74.75A 79.25 -12.00 91.25 2625 ---- ---- 85.50A 85.50A 91.00 -12.75 103.75 2650 ---- ---- 97.25A 97.25A 103.75 -13.50 117.25 2675 ---- ---- 110.25A 110.25A 117.50 -14.00 131.50 2700 ---- ---- 124.00A 124.00A 132.00 -15.00 147.00 2725 ---- ---- 143.25A 143.25A 147.75 -15.50 163.25 2750 ---- ---- 160.50A 160.50A 164.50 -16.00 180.50 2775 ---- ---- 177.50A 177.50A 182.00 -16.75 198.75 2800 ---- ---- ---- ---- 200.25 -17.25 217.50 2825 ---- ---- ---- ---- 219.25 -17.75 237.00 2850 ---- ---- ---- ---- 239.00 -18.25 257.25 2875 ---- ---- ---- ---- 259.50 -18.50 278.00 2900 ---- ---- ---- ---- 280.50 -18.75 299.25 2925 ---- ---- ---- ---- 302.00 -19.00 321.00 2950 ---- ---- ---- ---- 323.75 -19.25 343.00 2975 ---- ---- ---- ---- 346.00 -19.50 365.50 3000 ---- ---- ---- ---- 368.75 -19.75 388.50 3025 ---- ---- ---- ---- 391.75 -19.75 411.50 3050 ---- ---- ---- ---- 414.75 -20.00 434.75 3075 ---- ---- ---- ---- 438.25 -20.00 458.25 3100 ---- ---- ---- ---- 461.75 -20.25 482.00 3125 ---- ---- ---- ---- 485.50 -20.25 505.75 3150 ---- ---- ---- ---- 509.50 -20.25 529.75 3175 ---- ---- ---- ---- 533.50 -20.50 554.00 3200 ---- ---- ---- ---- 557.50 -20.75 578.25 3225 ---- ---- ---- ---- 581.75 -20.75 602.50 3250 ---- ---- ---- ---- 606.00 -20.75 626.75 3275 ---- ---- ---- ---- 630.50 -20.75 651.25 3300 ---- ---- ---- ---- 655.00 -20.75 675.75 3325 ---- ---- ---- ---- 679.50 -21.00 700.50 3350 ---- ---- ---- ---- 704.00 -21.00 725.00 3375 ---- ---- ---- ---- 728.75 -21.00 749.75 3400 ---- ---- ---- ---- 753.25 -21.25 774.50 3425 ---- ---- ---- ---- 778.00 -21.25 799.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 342.50B 329.60A 342.40B 334.90 +4.30 330.60 1615 ---- 337.50B 324.60A 337.40B 329.90 +4.30 325.60 1620 ---- 332.50B 319.60A 332.40B 324.90 +4.30 320.60 1625 ---- 327.50B 314.60A 327.40B 319.90 +4.30 315.60 1630 ---- 322.50B 309.60A 322.40B 314.90 +4.30 310.60 1635 ---- 317.50B 304.60A 317.40B 309.90 +4.30 305.60 1640 ---- 312.50B 299.60A 312.40B 304.90 +4.30 300.60 1645 ---- 307.50B 294.60A 307.40B 299.90 +4.30 295.60 1650 ---- 302.50B 289.60A 302.40B 294.90 +4.30 290.60 1655 ---- 297.50B 284.60A 297.40B 289.90 +4.30 285.60 1660 ---- 292.50B 279.60A 292.40B 284.90 +4.30 280.60 1665 ---- 287.50B 274.60A 287.40B 279.90 +4.30 275.60 1670 ---- 282.50B 269.60A 282.40B 274.90 +4.30 270.60 1675 ---- 277.50B 264.00A 277.40B 269.90 +4.30 265.60 1680 ---- 272.50B 259.60A 272.40B 264.90 +4.30 260.60 1685 ---- 267.50B 254.60A 267.40B 259.90 +4.30 255.60 1690 ---- 262.50B 249.60A 262.40B 254.90 +4.30 250.60 1695 ---- 257.50B 244.60A 257.40B 249.90 +4.30 245.60 1700 ---- 255.30B 239.00A 255.30B 244.90 +4.30 240.60 1705 ---- 247.50B 234.90A 247.40B 239.90 +4.30 235.60 1710 ---- 242.50B 229.60A 242.40B 234.90 +4.30 230.60 1715 ---- 237.50B 224.70A 237.40B 229.90 +4.30 225.60 1720 ---- 232.60B 219.70A 232.60B 224.90 +4.30 220.60 1725 ---- 230.30B 214.10A 230.30B 219.90 +4.30 215.60 1730 ---- 222.50B 209.70A 222.40B 214.90 +4.30 210.60 1735 ---- 217.40B 204.70A 217.30B 209.90 +4.20 205.70 1 1740 ---- 212.50B 199.70A 212.40B 204.90 +4.20 200.70 1745 ---- 207.50B 194.70A 207.40B 200.00 +4.30 195.70 1750 ---- 205.30B 189.20A 205.30B 195.00 +4.30 190.70 1755 ---- 197.60B 184.70A 197.50B 190.00 +4.30 185.70 1760 ---- 192.70B 179.80A 192.70B 185.00 +4.30 180.70 1 1765 ---- 187.50B 174.80A 187.30B 180.00 +4.20 175.80 1 1770 ---- 182.60B 169.80A 182.50B 175.00 +4.20 170.80 1775 ---- 180.40B 164.30A 180.40B 170.10 +4.30 165.80 1 1780 ---- 172.80B 159.80A 172.80B 165.10 +4.20 160.90 1785 ---- 167.70B 154.80A 167.70B 160.10 +4.20 155.90 1790 ---- 162.90B 149.90A 162.90B 155.10 +4.10 151.00 1795 ---- 157.80B 145.00A 157.70B 150.20 +4.20 146.00 1800 ---- 155.60B 139.60A 155.60B 145.20 +4.10 141.10 1805 ---- 147.90B 135.10A 147.90B 140.30 +4.10 136.20 2 1810 ---- 143.00B 130.20A 143.00B 135.40 +4.10 131.30 4 1815 ---- 138.10B 125.30A 138.10B 130.50 +4.10 126.40 2 1820 ---- 133.20B 120.50A 133.10B 125.60 +4.10 121.50 8 1825 ---- 131.00B 115.20A 131.00B 120.70 +4.00 116.70 14 1830 ---- 123.50B 110.40A 123.40B 115.80 +3.90 111.90 25 1835 ---- 118.60B 105.60A 118.60B 111.00 +3.90 107.10 8 1840 ---- 115.70B 100.90A 115.70B 106.20 +3.80 102.40 6 1845 ---- 111.70B 96.10A 111.70B 101.40 +3.80 97.60 22 1850 ---- 106.90B 91.50A 106.90B 96.70 +3.70 93.00 1 1 1855 ---- 102.20B 86.80A 102.20B 92.00 +3.60 88.40 5 1860 ---- 97.40B 82.30A 97.40B 87.40 +3.60 83.80 8 1865 ---- 92.80B 77.80A 92.80B 82.80 +3.50 79.30 203 1870 83.00 88.20B 73.30A 83.20B 78.20 +3.40 1 74.80 9 1875 ---- 83.60B 69.00A 83.60B 73.80 +3.30 70.50 7 1880 ---- 79.10B 64.70A 79.10B 69.40 +3.20 66.20 2 1885 ---- 74.60B 60.50A 74.60B 65.10 +3.10 62.00 5 1890 ---- 70.30B 56.40A 70.30B 60.90 +3.00 2 57.90 6 1895 ---- 65.90B 52.40A 65.90B 56.80 +2.90 53.90 5 1900 56.50 61.80B 48.60A 48.60A 52.80 +2.80 5 50.00 19 1905 ---- 57.70B 44.90A 57.70B 48.90 +2.60 46.30 2 1910 ---- 53.70B 41.30A 53.70B 45.20 +2.50 1 42.70 1 1915 ---- 49.80B 38.00A 49.80B 41.60 +2.30 39.30 7 1920 ---- 46.10B 34.80A 46.10B 38.20 +2.20 36.00 11 1925 ---- 42.60B 31.80A 42.60B 35.00 +2.10 32.90 3 2 1930 37.20 39.20B 28.90A 39.20B 32.00 +2.00 2 30.00 5 1935 ---- 36.00B 26.30A 36.00B 29.10 +1.80 27.30 2 1940 ---- 33.00B 23.80A 33.00B 26.40 +1.60 24.80 2 1945 ---- 30.10B 21.50A 30.10B 23.90 +1.50 22.40 1 15 1950 ---- 27.40B 19.40A 27.40B 21.60 +1.40 20.20 3 15 1955 ---- 24.90B 17.40A 24.90B 19.40 +1.20 18.20 6 1960 ---- 22.60B 15.60A 22.60B 17.50 +1.10 16.40 2 251 1965 18.50 20.40B 14.00A 14.00A 15.60 +.90 1 14.70 2 4 1970 ---- 18.40B 12.60A 18.40B 14.00 +.80 13.20 2 1975 ---- 16.60B 11.20A 16.60B 12.50 +.70 11.80 13 1980 ---- 14.90B 10.00A 14.90B 11.20 +.70 3 10.50 3 1985 ---- 13.30B 8.90A 13.30B 9.90 +.50 9.40 10 1990 ---- 11.90B 7.90A 11.90B 8.80 +.40 8.40 4 1995 ---- 10.60B 7.10A 10.60B 7.90 +.40 7.50 15 2000 8.80 9.50B 6.30A 7.90B 7.00 +.40 2 6.60 2 144 2005 ---- 8.40B 5.60A 8.40B 6.20 +.30 5.90 2 2 2010 ---- 7.50B 5.00A 7.50B 5.50 +.20 5.30 2 77 2015 ---- 6.60B 4.40A 6.60B 4.90 +.20 4.70 7 2020 ---- 5.90B 4.00A 5.90B 4.30 +.10 4.20 3 2025 ---- 5.20B 3.60A 5.20B 3.90 +.20 3.70 4 2030 ---- 4.60B 3.20A 4.60B 3.50 +.20 3.30 1 2035 ---- 4.10B 2.90A 4.10B 3.10 +.10 3.00 2 21 2040 ---- 3.70B 2.60A 3.70B 2.80 +.10 2.70 8 2045 ---- 3.30B 2.30A 3.30B 2.50 +.10 2.40 2050 2.10 2.90B 2.10 2.30B 2.20 +.10 1 2.10 11 2055 ---- 2.60B ---- 2.60B 2.00 +.10 1.90 10 2060 ---- 2.30B ---- 2.30B 1.80 +.10 1.70 2065 ---- 2.10B 1.50A 2.10B 1.60 UNCH 1.60 2070 ---- 1.80B ---- 1.80B 1.50 +.10 1.40 2075 ---- 1.70B ---- 1.70B 1.30 UNCH 1.30 30 2080 1.00 1.50B 1.00 1.20B 1.20 UNCH 2 1.20 1 2085 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 2090 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 2095 ---- 1.10B ---- 1.10B .90 UNCH .90 2100 ---- 1.00B ---- 1.00B .80 UNCH .80 2105 ---- .90B ---- .90B .70 UNCH .70 2110 ---- .80B ---- .80B .70 UNCH .70 2115 ---- .70B ---- .70B .60 UNCH .60 2120 ---- ---- ---- ---- .60 UNCH .60 2125 ---- .60B ---- .60B .50 UNCH .50 2130 ---- ---- ---- ---- .50 UNCH .50 2135 ---- .50B ---- .50B .40 UNCH .40 2140 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 20 1054 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 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- ---- ---- .10 -.10 .20 20 1715 ---- ---- ---- ---- .20 UNCH .20 1 1720 ---- ---- ---- ---- .20 UNCH .20 3 1725 ---- ---- ---- ---- .20 UNCH .20 1 1730 ---- ---- ---- ---- .20 UNCH .20 8 1735 ---- ---- ---- ---- .20 UNCH .20 5 1740 ---- ---- ---- ---- .20 UNCH .20 3 1745 ---- ---- ---- ---- .20 -.10 1 .30 5 1750 ---- ---- ---- ---- .20 -.10 .30 2 9 1755 ---- ---- ---- ---- .20 -.10 .30 2 1760 ---- ---- ---- ---- .30 UNCH .30 4 1765 ---- ---- ---- ---- .30 UNCH .30 2 1770 .40 .40 .30A .30A .30 -.10 1 .40 2 1775 .40 .40 .40 .40 .30 -.10 1 .40 2 2 1780 ---- ---- ---- ---- .30 -.10 .40 16 1785 ---- ---- .40A .40A .40 -.10 .50 2 1790 ---- ---- ---- ---- .40 -.10 .50 5 1795 ---- ---- .50A .50A .50 -.10 .60 2 1800 ---- ---- .60A .60A .50 -.20 35 .70 6 32 1805 ---- ---- .60A .60A .60 -.10 .70 25 1810 ---- ---- .70A .70A .60 -.20 .80 5 78 1815 ---- ---- .80A .80A .70 -.30 1.00 8 1820 ---- ---- .90A .90A .80 -.30 1.10 7 1825 ---- ---- 1.00A 1.00A 1.00 -.30 35 1.30 2 4 1830 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 3 268 1835 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 31 1840 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 10 1845 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 4 1850 ---- ---- 1.90A 1.90A 1.90 -.60 1 2.50 25 1855 ---- ---- 2.20A 2.20A 2.30 -.60 2.90 48 1860 2.90 3.10B 2.50A 3.10B 2.60 -.70 13 3.30 8 1865 ---- ---- 2.90A 2.90A 3.00 -.80 3.80 8 1870 3.50 3.50 3.30A 3.50 3.50 -.90 1 4.40 5 9 1875 ---- ---- 3.70A 3.70A 4.00 -1.00 1 5.00 3 6 1880 ---- ---- 4.20A 4.20A 4.60 -1.10 1 5.70 5 250 1885 ---- ---- 4.70A 4.70A 5.30 -1.20 6.50 1 1890 ---- ---- 5.30A 5.30A 6.10 -1.20 7.30 3 1895 ---- ---- 6.10A 6.10A 6.90 -1.50 8.40 1900 ---- ---- 6.90A 6.90A 7.90 -1.60 9.50 8 4 1905 ---- ---- 7.80A 7.80A 9.10 -1.60 10.70 1 2 1910 ---- ---- 8.80A 8.80A 10.40 -1.80 12.20 1 16 1915 11.60 11.60 10.00A 11.70B 11.80 -1.90 5 13.70 1 3 1920 ---- ---- 11.30A 11.30A 13.40 -2.10 15.50 11 42 1925 ---- 17.50B 12.80A 12.80A 15.20 -2.20 17.40 1930 16.30 19.60B 14.40A 15.80A 17.10 -2.40 5 19.50 2 1935 ---- 21.90B 16.20A 16.20A 19.20 -2.50 21.70 10 5 1940 ---- 24.50B 18.20A 18.20A 21.50 -2.70 1 24.20 2 2 1945 ---- 27.20B 20.30A 20.30A 24.00 -2.80 26.80 1950 ---- 30.00B 22.60A 22.60A 26.70 -2.90 29.60 1955 ---- 33.10B 25.10A 25.10A 29.50 -3.10 32.60 1960 ---- 36.30B 27.80A 27.80A 32.50 -3.20 35.70 1965 ---- 39.70B 30.60A 30.60A 35.70 -3.40 39.10 1970 ---- 43.20B 33.60A 33.60A 39.10 -3.40 42.50 1975 ---- 46.80B 36.70A 36.70A 42.60 -3.50 46.10 1980 ---- 50.60B 40.00A 40.00A 46.20 -3.60 49.80 1985 ---- 54.60B 43.40A 43.40A 50.00 -3.70 53.70 1990 ---- 58.60B 47.00A 47.00A 53.90 -3.80 57.70 1995 ---- 62.70B 50.70A 50.70A 57.90 -3.90 61.80 2000 ---- 67.00B 54.50A 54.50A 62.00 -3.90 65.90 2005 ---- 71.30B 58.50A 58.50A 66.20 -4.00 70.20 2010 ---- 75.70B 62.50A 62.50A 70.50 -4.00 74.50 2015 ---- 80.10B 66.70A 66.70A 74.90 -4.10 79.00 2020 ---- 84.60B 70.90A 70.90A 79.30 -4.10 83.40 2025 ---- 89.20B 75.20A 75.20A 83.80 -4.20 88.00 2030 ---- 93.80B 79.60A 79.60A 88.40 -4.20 92.60 2035 ---- 98.50B 84.10A 84.10A 93.00 -4.20 97.20 2040 ---- 103.30B 88.60A 88.60A 97.70 -4.20 101.90 2045 ---- 108.00B 93.10A 93.10A 102.40 -4.20 106.60 2050 ---- 112.80B 97.80A 97.80A 107.20 -4.20 111.40 2055 ---- 117.60B 102.50A 102.50A 111.90 -4.20 116.10 2060 ---- 122.40B 107.10A 107.10A 116.70 -4.30 121.00 2065 ---- 126.80B 111.90A 111.90A 121.50 -4.30 125.80 2070 ---- 131.70B 116.70A 116.70A 126.40 -4.20 130.60 2075 ---- 137.00B 121.40A 121.40A 131.20 -4.30 135.50 2080 ---- 141.40B 126.30A 126.30A 136.10 -4.30 140.40 2085 ---- 146.40B 133.80A 133.80A 141.00 -4.30 145.30 2090 ---- 151.30B 138.60A 138.60A 145.90 -4.30 150.20 2095 ---- 156.20B 143.70A 143.70A 150.80 -4.30 155.10 2100 ---- 161.50B 145.70A 145.70A 155.70 -4.30 160.00 2105 ---- 166.10B 153.40A 153.40A 160.60 -4.30 164.90 2110 ---- 171.00B 158.20A 158.20A 165.60 -4.30 169.90 2115 ---- 176.00B 163.10A 163.10A 170.50 -4.30 174.80 2120 ---- 180.90B 168.20A 168.20A 175.50 -4.20 179.70 2125 ---- 186.30B 170.30A 170.30A 180.40 -4.30 184.70 2130 ---- 190.90B 178.10A 178.10A 185.40 -4.30 189.70 2135 ---- 195.80B 182.90A 182.90A 190.30 -4.30 194.60 2140 ---- 200.80B 188.00A 188.00A 195.30 -4.30 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 68 1043 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 297.50B 284.60A 297.40B 289.90 +4.30 285.60 1660 ---- 292.50B 279.60A 292.40B 284.90 +4.30 280.60 1665 ---- 287.50B 274.60A 287.40B 279.90 +4.30 275.60 1670 ---- 282.50B 269.60A 282.40B 274.90 +4.30 270.60 1675 ---- 277.50B 264.60A 277.40B 269.90 +4.30 265.60 1680 ---- 272.50B 259.60A 272.40B 264.90 +4.30 260.60 1685 ---- 267.50B 254.60A 267.40B 259.90 +4.30 255.60 1690 ---- 262.50B 249.60A 262.40B 254.90 +4.30 250.60 1695 ---- 257.50B 244.60A 257.40B 249.90 +4.30 245.60 1700 ---- 252.50B 239.60A 252.40B 244.90 +4.30 240.60 1705 ---- 247.50B 234.70A 247.40B 239.90 +4.30 235.60 1710 ---- 242.50B 229.90A 242.40B 234.90 +4.30 230.60 1715 ---- 237.50B 224.60A 237.40B 229.90 +4.30 225.60 1720 ---- 232.50B 219.60A 232.40B 224.90 +4.30 220.60 1725 ---- 230.30B 214.00A 230.30B 219.90 +4.30 215.60 1730 ---- 222.50B 209.60A 222.40B 214.90 +4.30 210.60 1735 ---- 217.60B 204.60A 217.60B 209.90 +4.30 205.60 1740 ---- 212.60B 199.70A 212.60B 204.90 +4.30 200.60 1745 ---- 207.60B 194.70A 207.60B 199.90 +4.30 195.60 1750 ---- 205.30B 189.10A 205.30B 194.90 +4.30 190.60 1755 ---- 197.40B 184.70A 197.20B 189.90 +4.30 185.60 1760 ---- 192.40B 179.70A 192.20B 184.90 +4.30 180.60 1765 ---- 187.40B 174.70A 187.30B 179.90 +4.30 175.60 1770 ---- 182.50B 169.70A 182.40B 174.90 +4.30 170.60 1775 ---- 180.30B 164.10A 180.30B 169.90 +4.30 165.60 1780 ---- 172.60B 159.70A 172.50B 164.90 +4.30 160.60 1785 ---- 167.60B 154.70A 167.50B 160.00 +4.30 155.70 1790 ---- 162.60B 149.80A 162.50B 155.00 +4.30 150.70 1795 ---- 157.60B 144.70A 157.50B 150.00 +4.30 145.70 1800 ---- 155.40B 139.20A 155.40B 145.00 +4.30 140.70 1805 ---- 147.80B 134.70A 147.80B 140.00 +4.20 135.80 1810 ---- 142.80B 129.80A 142.80B 135.10 +4.30 130.80 1815 ---- 137.80B 124.80A 137.80B 130.10 +4.20 125.90 1820 ---- 132.90B 119.90A 132.90B 125.20 +4.30 120.90 1825 ---- 130.60B 114.50A 130.60B 120.20 +4.20 116.00 2 1 1830 ---- 123.00B 110.00A 123.00B 115.30 +4.20 111.10 1835 ---- 118.10B 105.10A 118.10B 110.30 +4.10 106.20 2 1 1840 ---- 113.00B 100.20A 113.00B 105.40 +4.10 101.30 1845 ---- 108.30B 95.30A 108.20B 100.50 +4.00 96.50 1850 ---- 105.90B 90.10A 105.90B 95.60 +4.00 91.60 1855 ---- 98.50B 85.30A 98.50B 90.80 +4.00 86.80 1 1860 ---- 93.70B 80.50A 93.70B 85.90 +3.80 82.10 1865 ---- 91.40B 75.80A 91.40B 81.10 +3.70 77.40 1870 ---- 86.60B 71.10A 86.60B 76.40 +3.70 72.70 1 1875 ---- 81.90B 66.50A 81.90B 71.70 +3.60 68.10 1880 ---- 77.20B 62.00A 77.20B 67.00 +3.40 63.60 1 1885 ---- 72.50B 57.60A 72.50B 62.50 +3.40 59.10 6 1890 ---- 67.90B 53.20A 67.90B 58.00 +3.20 54.80 5 1895 ---- 63.40B 49.00A 63.40B 53.60 +3.10 50.50 8 1900 ---- 59.00B 44.80A 59.00B 49.30 +2.90 46.40 6 1905 ---- 54.60B 40.80A 54.60B 45.20 +2.70 42.50 5 1910 ---- 50.40B 37.00A 50.40B 41.20 +2.60 38.60 213 1915 ---- 46.20B 33.40A 46.20B 37.30 +2.30 35.00 2 1920 ---- 42.30B 30.00A 42.30B 33.70 +2.10 31.60 8 1925 ---- 38.50B 26.80A 38.50B 30.20 +1.90 28.30 15 1930 27.50 34.80B 23.90A 23.90A 26.90 +1.60 2 25.30 16 1935 29.40 31.40B 21.10A 21.10A 23.90 +1.40 3 22.50 17 1940 25.10 28.20B 18.60A 19.40A 21.10 +1.20 5 19.90 5 11 1945 ---- 25.20B 16.40A 25.20B 18.50 +1.00 17.50 28 1950 ---- 22.50B 14.30A 22.50B 16.20 +.80 2 15.40 3 11 1955 13.70 19.90B 12.50A 13.00A 14.10 +.70 3 13.40 3 3 1960 12.30 17.60B 10.80A 11.30A 12.30 +.60 8 11.70 4 12 1965 10.90 15.50B 9.40A 9.80A 10.60 +.40 10 10.20 5 29 1970 ---- 13.60B 8.10A 13.60B 9.20 +.40 8.80 8 1975 ---- 11.90B 7.00A 11.90B 7.90 +.30 2 7.60 5 1980 6.80 10.40B 6.10A 6.40A 6.80 +.20 5 6.60 2 6 1985 ---- 9.00B 5.30A 9.00B 5.90 +.20 5.70 1990 ---- 7.80B 4.50A 7.80B 5.10 +.20 4.90 15 1995 3.90 6.80B 3.90 4.10A 4.40 +.20 18 4.20 2000 ---- 5.80B 3.40A 5.80B 3.80 +.10 3.70 2 2005 3.30 5.00B 3.00A 3.60B 3.30 +.10 13 3.20 2010 ---- 4.30B 2.60A 4.30B 2.80 UNCH 2.80 2015 ---- 3.70B 2.30A 3.70B 2.40 UNCH 2.40 2 2020 ---- 3.20B 2.00A 3.20B 2.10 UNCH 2.10 2025 ---- 2.70B 1.70A 2.70B 1.80 UNCH 1.80 2 2030 ---- 2.30B 1.50A 2.30B 1.60 UNCH 1.60 2035 1.50 2.00B 1.50 1.50 1.40 UNCH 2 1.40 2040 ---- 1.70B ---- 1.70B 1.20 UNCH 1.20 2045 ---- 1.50B ---- 1.50B 1.10 UNCH 1.10 2 2050 ---- 1.30B ---- 1.30B .90 -.10 1.00 2055 ---- 1.10B ---- 1.10B .80 -.10 .90 2060 ---- 1.00B ---- 1.00B .70 -.10 .80 2065 ---- .80B ---- .80B .70 UNCH .70 2070 ---- .70B ---- .70B .60 UNCH .60 2075 ---- ---- ---- ---- .50 -.10 .60 2 2080 ---- .60B ---- .60B .50 UNCH .50 2085 ---- ---- ---- ---- .40 -.10 .50 2090 ---- ---- ---- ---- .40 UNCH .40 2095 ---- ---- ---- ---- .30 -.10 .40 2100 ---- ---- ---- ---- .30 UNCH .30 2105 ---- ---- ---- ---- .30 UNCH .30 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- ---- ---- ---- .20 UNCH .20 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 26 444 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 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 .30 .30 .20A .20A .10 UNCH 1 .10 6 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 5 1795 ---- ---- ---- ---- .20 UNCH .20 5 1800 ---- ---- ---- ---- .20 -.10 .30 18 1805 ---- ---- ---- ---- .30 UNCH .30 10 1810 ---- ---- ---- ---- .30 UNCH .30 4 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- .40A .40A .40 -.10 .50 20 1825 ---- ---- ---- ---- .40 -.10 .50 5 1830 ---- ---- .50A .50A .50 -.10 .60 12 1835 ---- ---- .60A .60A .50 -.20 .70 1840 ---- ---- .60A .60A .60 -.20 .80 1 1845 ---- ---- .70A .70A .70 -.30 1.00 1 1850 .90 .90 .80A .80A .80 -.30 18 1.10 2 1855 ---- ---- .90A .90A .90 -.40 1.30 3 1860 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 8 1865 ---- ---- 1.30A 1.30A 1.30 -.50 5 1.80 13 10 1870 ---- ---- 1.50A 1.50A 1.60 -.60 2 2.20 10 1875 2.40 2.40 1.70 1.70 1.90 -.70 22 2.60 13 31 1880 ---- ---- 2.10A 2.10A 2.20 -.80 3.00 28 1885 ---- ---- 2.50A 2.50A 2.60 -1.00 3.60 1 11 1890 ---- ---- 2.90A 2.90A 3.20 -1.00 4.20 3 34 1895 4.30 4.80B 3.50A 4.80B 3.80 -1.20 1 5.00 1 6 1900 ---- ---- 4.10A 4.10A 4.50 -1.40 7 5.90 1 12 1905 ---- ---- 4.70A 4.70A 5.30 -1.60 6.90 14 1910 7.20 7.80B 5.50A 7.80B 6.30 -1.80 53 8.10 135 179 1915 8.80 9.20B 6.30A 6.70A 7.50 -2.00 6 9.50 1920 9.80 9.80 7.30A 7.90A 8.80 -2.20 5 11.00 3 1925 10.50 12.60B 8.50A 12.60B 10.30 -2.50 2 12.80 5 1930 ---- ---- 9.90A 9.90A 12.10 -2.60 14.70 1935 ---- ---- 11.50A 11.50A 14.00 -2.90 16.90 1940 ---- ---- 13.30A 13.30A 16.20 -3.10 19.30 1945 20.40 22.10B 15.30A 16.90A 18.60 -3.30 7 21.90 1 1950 24.30 25.00B 17.60A 25.00B 21.30 -3.50 1 24.80 1955 ---- 28.20B 20.10A 20.10A 24.20 -3.60 27.80 1960 ---- 31.60B 22.70A 22.70A 27.40 -3.70 31.10 1965 ---- 35.10B 25.60A 25.60A 30.70 -3.80 34.50 1970 ---- 38.90B 28.70A 28.70A 34.30 -3.90 38.20 1975 ---- 42.80B 32.00A 32.00A 38.00 -4.00 42.00 2 1980 ---- 46.90B 35.40A 35.40A 41.90 -4.00 45.90 1985 ---- 51.00B 39.00A 39.00A 46.00 -4.00 50.00 1 1 1990 ---- 55.30B 42.80A 42.80A 50.10 -4.20 54.30 1995 ---- 59.70B 46.80A 46.80A 54.40 -4.20 58.60 2000 ---- 64.20B 50.80A 50.80A 58.80 -4.20 63.00 2005 ---- 68.70B 55.00A 55.00A 63.30 -4.20 67.50 2010 ---- 73.30B 59.30A 59.30A 67.90 -4.20 72.10 2015 ---- 78.00B 63.70A 63.70A 72.50 -4.20 76.70 2020 ---- 82.70B 68.10A 68.10A 77.10 -4.30 81.40 2025 ---- 87.50B 72.70A 72.70A 81.90 -4.20 86.10 2030 ---- 92.30B 77.30A 77.30A 86.60 -4.30 90.90 2035 ---- 97.10B 82.00A 82.00A 91.40 -4.30 95.70 2040 ---- 101.50B 86.70A 86.70A 96.20 -4.30 100.50 2045 ---- 106.40B 91.40A 91.40A 101.10 -4.30 105.40 2050 ---- 111.70B 96.20A 96.20A 105.90 -4.40 110.30 2055 ---- 116.20B 101.00A 101.00A 110.80 -4.30 115.10 2060 ---- 121.10B 108.70A 108.70A 115.70 -4.30 120.00 2065 ---- 126.00B 113.50A 113.50A 120.60 -4.40 125.00 2070 ---- 131.00B 118.40A 118.40A 125.60 -4.30 129.90 2075 ---- 136.30B 120.50A 120.50A 130.50 -4.30 134.80 2080 ---- 140.90B 128.30A 128.30A 135.40 -4.40 139.80 2085 ---- 145.90B 133.00A 133.00A 140.40 -4.30 144.70 2090 ---- 150.80B 138.10A 138.10A 145.40 -4.30 149.70 2095 ---- 155.80B 143.00A 143.00A 150.30 -4.30 154.60 2100 ---- 161.20B 145.10A 145.10A 155.30 -4.30 159.60 2105 ---- 165.70B 152.80A 152.80A 160.30 -4.30 164.60 2110 ---- 170.60B 157.90A 157.90A 165.20 -4.40 169.60 2115 ---- 175.60B 162.70A 162.70A 170.20 -4.30 174.50 2120 ---- 180.60B 167.70A 167.70A 175.20 -4.30 179.50 2125 ---- 186.10B 169.90A 169.90A 180.20 -4.30 184.50 2130 ---- 190.60B 177.90A 177.90A 185.20 -4.30 189.50 2135 ---- 195.50B 182.80A 182.80A 190.10 -4.40 194.50 2140 ---- 200.50B 187.70A 187.70A 195.10 -4.30 199.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 168 451 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 257.40B 244.70A 257.30B 249.90 +4.30 245.60 1700 ---- 252.60B 239.70A 252.60B 244.90 +4.30 240.60 1705 ---- 247.50B 234.70A 247.40B 239.90 +4.30 235.60 1710 ---- 242.40B 229.70A 242.20B 234.90 +4.30 230.60 1715 ---- 237.60B 224.70A 237.60B 229.90 +4.30 225.60 1720 ---- 232.60B 219.70A 232.50B 224.90 +4.30 220.60 1725 ---- 230.30B 214.10A 230.30B 219.90 +4.20 215.70 1730 ---- 222.40B 209.80A 222.30B 214.90 +4.20 210.70 1735 ---- 217.40B 204.80A 217.20B 210.00 +4.30 205.70 1740 ---- 212.50B 199.80A 212.30B 205.00 +4.30 200.70 1745 ---- 207.70B 194.90A 207.60B 200.00 +4.30 195.70 1750 ---- 205.40B 189.30A 205.40B 195.00 +4.20 190.80 1755 ---- 197.70B 184.90A 197.60B 190.00 +4.20 185.80 1760 ---- 192.80B 180.00A 192.70B 185.10 +4.20 180.90 1765 ---- 187.60B 175.00A 187.50B 180.10 +4.20 175.90 1770 ---- 182.80B 170.10A 182.70B 175.20 +4.20 171.00 1775 ---- 180.60B 164.60A 180.60B 170.20 +4.20 166.00 1780 ---- 173.00B 160.20A 172.90B 165.30 +4.20 161.10 1785 ---- 167.90B 155.30A 167.80B 160.40 +4.20 156.20 1790 ---- 163.10B 150.40A 163.00B 155.40 +4.10 151.30 1795 ---- 158.20B 145.50A 158.10B 150.50 +4.10 146.40 1800 ---- 156.00B 140.10A 156.00B 145.60 +4.00 141.60 1805 ---- 148.20B 135.80A 148.10B 140.80 +4.10 136.70 1810 ---- 143.50B 131.00A 143.40B 135.90 +4.00 131.90 1815 ---- 138.80B 126.20A 138.80B 131.10 +4.00 127.10 1820 ---- 133.90B 121.40A 133.70B 126.30 +4.00 122.30 1825 ---- 131.70B 116.10A 131.70B 121.50 +3.90 117.60 1830 ---- 124.20B 112.00A 124.20B 116.80 +3.90 112.90 1835 ---- 119.40B 107.30A 119.40B 112.00 +3.80 108.20 1840 ---- 114.70B 102.60A 114.60B 107.40 +3.80 103.60 1845 ---- 110.00B 97.50A 109.90B 102.70 +3.70 99.00 1850 ---- 108.00B 93.00A 108.00B 98.10 +3.60 94.50 1855 ---- 101.00B 88.60A 100.90B 93.60 +3.60 90.00 1860 ---- 98.80B 84.20A 98.80B 89.10 +3.50 85.60 1865 ---- 94.30B 79.80A 94.30B 84.70 +3.50 81.20 1870 ---- 89.80B 75.60A 89.80B 80.30 +3.30 77.00 1875 ---- 85.40B 71.40A 85.40B 76.00 +3.20 72.80 1880 ---- 81.10B 67.30A 81.10B 71.90 +3.20 68.70 1885 ---- 76.80B 63.30A 76.80B 67.80 +3.10 64.70 1890 ---- 72.60B 59.40A 72.60B 63.70 +2.90 60.80 1895 ---- 68.50B 55.60A 68.50B 59.80 +2.80 57.00 1 1900 ---- 64.50B 52.00A 64.50B 56.10 +2.70 53.40 10 1905 ---- 60.60B 48.50A 60.60B 52.40 +2.60 49.80 1910 ---- 56.80B 45.10A 56.80B 48.80 +2.40 46.40 1915 ---- 53.20B 41.90A 53.20B 45.40 +2.20 43.20 2 1920 ---- 49.70B 38.80A 49.70B 42.20 +2.20 40.00 4 1925 ---- 46.30B 35.90A 46.30B 39.00 +1.90 37.10 1930 ---- 43.10B 33.10A 43.10B 36.10 +1.90 34.20 1935 ---- 40.00B 30.50A 40.00B 33.20 +1.60 31.60 2 1 1940 ---- 37.00B 28.00A 37.00B 30.60 +1.60 29.00 7 1945 30.70 34.20B 25.70A 25.70A 28.10 +1.40 1 26.70 10 1950 ---- 31.60B 23.50A 31.60B 25.70 +1.20 24.50 2 1955 ---- 29.10B 21.50A 29.10B 23.50 +1.10 22.40 2 6 1960 ---- 26.80B 19.70A 26.80B 21.50 +1.00 20.50 5 1965 ---- 24.60B 17.90A 24.60B 19.60 +.90 18.70 1 1 1970 ---- 22.50B 16.30A 22.50B 17.80 +.80 17.00 1975 ---- 20.60B 14.90A 20.60B 16.20 +.70 2 15.50 2 1980 ---- 18.80B 13.50A 18.80B 14.70 +.60 14.10 5 1985 ---- 17.20B 12.30A 17.20B 13.40 +.60 12.80 14 1990 ---- 15.70B 11.10A 15.70B 12.10 +.50 11.60 1 53 1995 ---- 14.20B 10.10A 14.20B 11.00 +.50 4 10.50 16 2000 ---- 12.90B 9.10A 12.90B 10.00 +.40 2 9.60 1 20 2005 ---- 11.70B 8.30A 11.70B 9.00 +.30 8.70 15 2010 ---- 10.60B 7.50A 10.60B 8.20 +.30 7.90 2015 ---- 9.60B 6.80A 9.60B 7.40 +.30 7.10 56 2020 ---- 8.60B 6.20A 8.60B 6.70 +.20 5 6.50 12 13 2025 ---- 7.80B 5.60A 7.80B 6.10 +.20 5.90 2 2030 ---- 7.10B 5.10A 7.10B 5.50 +.20 5.30 2035 ---- 6.40B 4.60A 6.40B 5.00 +.10 4.90 2040 ---- 5.80B 4.20A 5.80B 4.60 +.20 4.40 2045 ---- 5.20B 3.80A 5.20B 4.20 +.20 4.00 2050 ---- 4.70B 3.50A 4.70B 3.80 +.10 3.70 6 2055 ---- 4.30B 3.20A 4.30B 3.40 UNCH 3.40 1 2060 ---- 3.90B 2.90A 3.80B 3.10 UNCH 3.10 39 2065 ---- 3.50B 2.70A 3.50B 2.90 +.10 2.80 2 2070 ---- 3.20B 2.50A 3.20B 2.60 UNCH 2.60 2075 ---- 2.90B 2.30A 2.90B 2.40 UNCH 2.40 1 2080 ---- 2.70B 2.10A 2.70B 2.20 UNCH 2.20 2085 ---- 2.40B 1.90A 2.40B 2.00 UNCH 1 2.00 1 2090 ---- 2.20B 1.80A 2.20B 1.90 UNCH 1.90 2095 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 3 2100 ---- 1.90B 1.50A 1.90B 1.60 UNCH 2 1.60 2105 ---- 1.70B 1.40A 1.70B 1.40 -.10 1.50 2110 ---- 1.50B 1.30A 1.50B 1.30 -.10 1.40 2115 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 2 2120 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 2125 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 5 2130 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2135 ---- 1.00B ---- 1.00B .90 UNCH .90 2140 ---- ---- ---- ---- .80 -.10 .90 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 19 308 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .20 UNCH .20 5 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 7 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .20 -.10 .30 5 1725 ---- ---- ---- ---- .20 -.10 .30 5 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- ---- ---- .40 UNCH .40 1755 ---- ---- ---- ---- .40 -.10 .50 1760 ---- ---- ---- ---- .40 -.10 .50 10 1765 ---- ---- ---- ---- .50 -.10 .60 4 1770 ---- ---- ---- ---- .50 -.10 .60 6 1775 ---- ---- ---- ---- .60 -.10 .70 1780 ---- ---- .70A .70A .60 -.20 .80 1785 ---- ---- .80A .80A .70 -.20 .90 3 30 1790 ---- ---- .90A .90A .80 -.20 1.00 3 1795 ---- ---- 1.00A 1.00A .90 -.20 1.10 1800 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 11 1805 ---- ---- 1.20A 1.20A 1.10 -.30 1 1.40 1 1810 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 5 1815 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 5 1820 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 6 1825 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 28 1830 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1 2 1835 ---- ---- 2.30A 2.30A 2.40 -.50 2.90 2 1840 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 3 1845 ---- ---- 2.90A 2.90A 3.00 -.60 3.60 1 1 1850 ---- ---- 3.30A 3.30A 3.40 -.70 4.10 2 30 1855 ---- ---- 3.60A 3.60A 3.90 -.70 8 4.60 1 8 1860 4.20 4.20 4.10A 4.20 4.40 -.80 2 5.20 7 1865 ---- ---- 4.50A 4.50A 5.00 -.80 8 5.80 10 1870 ---- ---- 5.10A 5.10A 5.60 -.90 6.50 1875 5.90 6.00 5.70A 6.10B 6.30 -1.00 3 7.30 3 1880 ---- ---- 6.30A 6.30A 7.10 -1.10 8.20 1 1 1885 ---- ---- 7.10A 7.10A 8.00 -1.20 9.20 2 1890 8.60 10.20B 7.90A 8.80B 9.00 -1.30 3 10.30 4 6 1895 ---- ---- 8.80A 8.80A 10.10 -1.40 11.50 2 2 1900 11.50 11.50 9.80A 12.10B 11.30 -1.60 1 12.90 5 5 1905 ---- ---- 10.90A 10.90A 12.60 -1.70 14.30 10 10 1910 15.20 15.90B 12.20A 13.90B 14.00 -1.90 3 15.90 12 10 1915 ---- ---- 13.50A 13.50A 15.60 -2.00 17.60 5 1920 ---- 19.60B 15.00A 15.00A 17.30 -2.20 19.50 4 1 1925 ---- 21.60B 16.50A 16.50A 19.20 -2.30 21.50 1930 ---- 23.80B 18.30A 18.30A 21.20 -2.50 23.70 17 17 1935 ---- 26.20B 20.20A 20.20A 23.40 -2.60 26.00 1940 ---- 28.70B 22.20A 22.20A 25.70 -2.70 28.40 2 3 1945 ---- 31.40B 24.50A 24.50A 28.20 -2.90 31.10 1950 ---- 34.20B 26.80A 26.80A 30.80 -3.00 33.80 1 1955 ---- 37.20B 29.30A 29.30A 33.60 -3.10 36.70 1960 ---- 40.40B 32.00A 32.00A 36.50 -3.30 39.80 1965 ---- 43.60B 34.80A 34.80A 39.60 -3.40 43.00 1970 ---- 47.00B 37.70A 37.70A 42.90 -3.40 46.30 1975 ---- 50.60B 40.80A 40.80A 46.20 -3.60 49.80 1980 ---- 54.20B 44.00A 44.00A 49.80 -3.60 53.40 1985 ---- 58.00B 47.30A 47.30A 53.40 -3.70 57.10 1990 ---- 61.80B 50.70A 50.70A 57.10 -3.80 60.90 1995 ---- 65.80B 54.30A 54.30A 61.00 -3.80 64.80 2000 ---- 69.80B 58.00A 58.00A 64.90 -3.90 68.80 2005 ---- 74.00B 61.80A 61.80A 69.00 -3.90 72.90 2010 ---- 78.20B 65.70A 65.70A 73.10 -4.00 77.10 2015 ---- 82.50B 69.60A 69.60A 77.40 -4.00 81.40 2020 ---- 86.80B 73.70A 73.70A 81.70 -4.00 85.70 2025 ---- 91.30B 77.80A 77.80A 86.00 -4.10 90.10 2030 ---- 95.80B 82.10A 82.10A 90.40 -4.10 94.50 2035 ---- 100.30B 86.40A 86.40A 94.90 -4.10 99.00 2040 ---- 104.90B 90.70A 90.70A 99.50 -4.10 103.60 2045 ---- 109.40B 95.10A 95.10A 104.00 -4.20 108.20 2050 ---- 114.10B 99.60A 99.60A 108.70 -4.10 112.80 2055 ---- 118.30B 104.20A 104.20A 113.30 -4.20 117.50 2060 ---- 123.00B 108.70A 108.70A 118.00 -4.20 122.20 2065 ---- 127.80B 113.30A 113.30A 122.70 -4.20 126.90 2070 ---- 132.50B 120.80A 120.80A 127.50 -4.20 131.70 2075 ---- 137.90B 122.70A 122.70A 132.20 -4.30 136.50 2080 ---- 142.10B 130.20A 130.20A 137.00 -4.30 141.30 2085 ---- 147.00B 135.00A 135.00A 141.80 -4.30 146.10 2090 ---- 151.80B 139.60A 139.60A 146.70 -4.30 151.00 2095 ---- 156.70B 144.40A 144.40A 151.50 -4.30 155.80 2100 ---- 162.10B 146.50A 146.50A 156.40 -4.30 160.70 2105 ---- 166.50B 154.20A 154.20A 161.30 -4.30 165.60 2110 ---- 171.40B 158.90A 158.90A 166.10 -4.30 170.40 2115 ---- 176.30B 163.80A 163.80A 171.00 -4.30 175.30 2120 ---- 181.20B 168.60A 168.60A 175.90 -4.30 180.20 2125 ---- 186.60B 170.90A 170.90A 180.80 -4.40 185.20 2130 ---- 191.10B 178.40A 178.40A 185.80 -4.30 190.10 2135 ---- 196.00B 183.60A 183.60A 190.70 -4.30 195.00 2140 ---- 201.00B 188.30A 188.30A 195.60 -4.30 199.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 66 260 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 257.30B 244.70A 257.20B 249.90 +4.30 245.60 1700 ---- 252.50B 239.60A 252.40B 244.90 +4.30 240.60 1705 ---- 247.30B 234.70A 247.10B 239.90 +4.30 235.60 1710 ---- 242.50B 229.70A 242.40B 234.90 +4.30 230.60 1715 ---- 237.20B 224.70A 237.20B 229.90 +4.30 225.60 1720 ---- 232.40B 219.70A 232.20B 224.90 +4.30 220.60 1725 ---- 227.40B 214.10A 227.20B 219.90 +4.30 215.60 1730 ---- 222.60B 209.70A 222.50B 214.90 +4.30 210.60 1735 ---- 217.60B 204.70A 217.50B 209.90 +4.30 205.60 1740 ---- 212.60B 199.70A 212.50B 205.00 +4.40 200.60 1745 ---- 207.40B 194.80A 207.30B 200.00 +4.30 195.70 1750 ---- 205.30B 189.20A 205.30B 195.00 +4.30 190.70 1755 ---- 197.50B 184.70A 197.30B 190.00 +4.30 185.70 1760 ---- 192.70B 179.70A 192.70B 185.00 +4.20 180.80 1765 ---- 187.60B 174.80A 187.60B 180.10 +4.30 175.80 1770 ---- 182.70B 169.80A 182.70B 175.10 +4.30 170.80 1775 ---- 180.50B 164.40A 180.50B 170.10 +4.20 165.90 1780 ---- 172.70B 159.90A 172.70B 165.20 +4.30 160.90 1785 ---- 167.80B 155.00A 167.80B 160.20 +4.20 156.00 1790 ---- 162.90B 150.10A 162.90B 155.30 +4.20 151.10 1795 ---- 158.00B 145.10A 158.00B 150.30 +4.10 146.20 1800 ---- 155.70B 139.80A 155.70B 145.40 +4.10 141.30 1805 ---- 148.10B 135.30A 148.00B 140.50 +4.10 136.40 1810 ---- 143.10B 130.70A 143.00B 135.60 +4.10 131.50 1815 ---- 138.20B 125.60A 138.10B 130.70 +4.00 126.70 1820 ---- 133.50B 120.80A 133.50B 125.80 +3.90 121.90 1825 ---- 131.30B 115.50A 131.30B 121.00 +3.90 117.10 1830 ---- 123.80B 111.20A 123.80B 116.20 +3.90 112.30 1835 ---- 119.00B 106.40A 119.00B 111.40 +3.90 107.50 1840 ---- 114.20B 101.70A 114.20B 106.60 +3.80 102.80 1845 ---- 109.40B 97.00A 109.40B 101.90 +3.70 98.20 1850 ---- 107.30B 92.10A 107.30B 97.20 +3.70 93.50 1855 ---- 100.00B 87.50A 100.00B 92.60 +3.60 89.00 1860 ---- 95.40B 83.00A 95.30B 88.00 +3.60 84.40 1865 ---- 92.60B 78.60A 92.60B 83.40 +3.40 80.00 1870 ---- 88.80B 74.20A 88.80B 79.00 +3.40 75.60 1875 ---- 84.30B 69.90A 84.30B 74.60 +3.30 71.30 1880 ---- 79.90B 65.70A 79.90B 70.30 +3.20 67.10 1885 ---- 75.50B 61.60A 75.50B 66.10 +3.10 63.00 1890 ---- 71.20B 57.60A 71.20B 62.00 +3.00 59.00 1895 ---- 67.00B 53.70A 67.00B 58.00 +2.90 55.10 1900 ---- 62.90B 50.00A 62.90B 54.10 +2.80 51.30 1905 ---- 58.80B 46.30A 58.80B 50.30 +2.60 47.70 1 1910 ---- 55.00B 42.90A 55.00B 46.70 +2.50 44.20 1915 ---- 51.20B 39.60A 51.20B 43.20 +2.40 40.80 1920 ---- 47.60B 36.40A 47.60B 39.90 +2.30 37.60 1925 ---- 44.10B 33.40A 44.10B 36.70 +2.10 1 34.60 1 1 1930 ---- 40.80B 30.60A 40.80B 33.70 +2.00 1 31.70 3 1 1935 30.20 37.60B 28.00A 33.10B 30.80 +1.70 1 29.10 1 1 1940 ---- 34.60B 25.50A 34.60B 28.10 +1.60 26.50 1945 ---- 31.80B 23.20A 31.80B 25.60 +1.40 24.20 1950 ---- 29.10B 21.10A 29.10B 23.20 +1.20 22.00 1 1 1955 ---- 26.60B 19.10A 26.60B 21.00 +1.10 19.90 1960 ---- 24.30B 17.30A 24.30B 19.00 +1.00 18.00 2 3 1965 ---- 22.10B 15.60A 22.10B 17.10 +.80 16.30 1970 ---- 20.10B 14.10A 20.10B 15.40 +.70 14.70 1975 ---- 18.20B 12.70A 18.20B 13.90 +.70 13.20 2 2 1980 ---- 16.50B 11.40A 16.50B 12.50 +.60 11.90 1 1985 ---- 14.90B 10.20A 14.90B 11.20 +.50 10.70 1990 ---- 13.30B 9.20A 13.30B 10.00 +.40 9.60 1995 ---- 12.00B 8.30A 12.00B 9.00 +.40 8.60 2000 ---- 10.80B 7.40A 10.80B 8.00 +.20 7.80 2005 ---- 9.70B 6.60A 9.70B 7.20 +.20 7.00 2010 ---- 8.70B 6.00A 8.70B 6.40 +.20 6.20 1 1 2015 ---- 7.80B 5.30A 7.80B 5.80 +.20 5.60 1 2020 ---- 6.90B 4.80A 6.90B 5.20 +.20 5.00 2025 ---- 6.20B 4.30A 6.20B 4.60 +.10 4.50 2030 ---- 5.60B 3.90A 5.60B 4.10 UNCH 4.10 2035 ---- 5.00B 3.50A 5.00B 3.70 UNCH 3.70 2040 ---- 4.40B 3.20A 4.40B 3.30 UNCH 3.30 2045 ---- 4.00B 2.90A 4.00B 3.00 UNCH 3.00 2050 ---- 3.60B 2.60A 3.60B 2.70 UNCH 2.70 2 2055 ---- 3.20B 2.40A 3.20B 2.40 -.10 2.50 7 7 2060 ---- 2.90B 2.10A 2.90B 2.20 UNCH 2.20 2065 ---- 2.60B ---- 2.60B 2.00 UNCH 2.00 2070 ---- 2.30B 1.80A 2.30B 1.80 -.10 1.90 2075 ---- 2.10B 1.60A 2.10B 1.70 UNCH 1.70 2080 ---- 1.90B 1.50A 1.90B 1.50 -.10 1.60 2085 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 2090 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 2095 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 2100 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 2105 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2110 ---- ---- .90A .90A .90 -.10 1.00 2115 ---- ---- ---- ---- .80 -.10 .90 2120 ---- ---- .80A .80A .80 -.10 .90 2125 ---- ---- ---- ---- .70 -.10 .80 2130 ---- ---- ---- ---- .70 UNCH .70 2135 ---- ---- ---- ---- .60 -.10 .70 2140 ---- ---- .60A .60A .60 -.10 .70 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 19 23 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .20 +.10 .10 1720 ---- ---- ---- ---- .20 +.10 .10 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- ---- ---- ---- .30 UNCH .30 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- ---- ---- .30 -.10 .40 1765 ---- ---- ---- ---- .40 UNCH .40 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .40 -.10 .50 1780 ---- ---- .50A .50A .50 -.10 .60 1785 ---- ---- ---- ---- .50 -.10 .60 1790 ---- ---- .60A .60A .60 -.10 .70 1795 ---- ---- .70A .70A .60 -.20 .80 1800 ---- ---- .80A .80A .70 -.20 .90 3 1805 ---- ---- .90A .90A .80 -.20 1.00 1810 ---- ---- .90A .90A .90 -.20 1.10 1815 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1820 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1825 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1830 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1835 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1840 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 26 26 1845 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 1850 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1855 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 1860 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 1865 ---- ---- 3.60A 3.60A 3.70 -.80 4.50 1870 ---- ---- 4.00A 4.00A 4.20 -.90 5.10 1875 ---- ---- 4.50A 4.50A 4.80 -1.00 5.80 1 1 1880 5.70 6.50B 5.00A 6.50B 5.50 -1.10 1 6.60 1 2 1885 7.00 7.40B 5.70A 6.60B 6.30 -1.20 2 7.50 1890 ---- ---- 6.40A 6.40A 7.20 -1.30 8.50 2 2 1895 ---- ---- 7.20A 7.20A 8.20 -1.40 9.60 1900 ---- ---- 8.10A 8.10A 9.30 -1.50 10.80 1905 ---- ---- 9.10A 9.10A 10.50 -1.60 12.10 1910 ---- ---- 10.20A 10.20A 11.90 -1.70 13.60 1915 ---- ---- 11.50A 11.50A 13.40 -1.90 15.30 1920 ---- 17.20B 12.80A 12.80A 15.00 -2.10 17.10 1925 ---- 19.20B 14.40A 14.40A 16.80 -2.20 19.00 3 3 1930 ---- 21.30B 16.00A 16.00A 18.80 -2.40 21.20 1935 ---- 23.70B 17.80A 17.80A 20.90 -2.60 23.50 1940 ---- 26.20B 19.80A 19.80A 23.20 -2.70 25.90 1945 ---- 28.90B 22.00A 22.00A 25.70 -2.80 28.50 1 1950 ---- 31.80B 24.30A 24.30A 28.30 -3.00 31.30 1955 ---- 34.80B 26.80A 26.80A 31.10 -3.20 34.30 1960 ---- 37.90B 29.50A 29.50A 34.10 -3.30 37.40 1 1965 ---- 41.30B 32.30A 32.30A 37.20 -3.40 40.60 1970 ---- 44.70B 35.20A 35.20A 40.50 -3.50 44.00 1 1975 ---- 48.30B 38.30A 38.30A 43.90 -3.70 47.60 1980 ---- 52.10B 41.60A 41.60A 47.50 -3.70 51.20 1985 ---- 55.90B 45.00A 45.00A 51.20 -3.80 55.00 1990 ---- 59.90B 48.50A 48.50A 55.00 -3.90 58.90 1995 ---- 63.90B 52.10A 52.10A 59.00 -3.90 62.90 2000 ---- 68.10B 55.90A 55.90A 63.00 -4.00 67.00 2005 ---- 72.30B 59.80A 59.80A 67.20 -4.00 71.20 2010 ---- 76.60B 63.70A 63.70A 71.40 -4.10 75.50 2015 ---- 81.10B 67.80A 67.80A 75.70 -4.20 79.90 2020 ---- 85.50B 72.00A 72.00A 80.10 -4.20 84.30 2025 ---- 90.00B 76.20A 76.20A 84.60 -4.20 88.80 2030 ---- 94.60B 80.50A 80.50A 89.10 -4.20 93.30 2035 ---- 99.20B 84.90A 84.90A 93.70 -4.20 97.90 2040 ---- 103.40B 89.40A 89.40A 98.30 -4.20 102.50 2045 ---- 108.10B 93.90A 93.90A 102.90 -4.30 107.20 2050 ---- 113.20B 98.50A 98.50A 107.60 -4.30 111.90 2055 ---- 117.60B 103.10A 103.10A 112.40 -4.30 116.70 2060 ---- 122.30B 110.30A 110.30A 117.10 -4.30 121.40 2065 ---- 127.10B 115.10A 115.10A 121.90 -4.30 126.20 2070 ---- 132.00B 119.80A 119.80A 126.70 -4.30 131.00 2075 ---- 137.30B 121.90A 121.90A 131.60 -4.30 135.90 2080 ---- 141.70B 129.40A 129.40A 136.40 -4.30 140.70 2085 ---- 146.60B 134.20A 134.20A 141.30 -4.30 145.60 2090 ---- 151.50B 139.00A 139.00A 146.10 -4.40 150.50 2095 ---- 156.40B 143.90A 143.90A 151.00 -4.40 155.40 2100 ---- 161.70B 146.00A 146.00A 155.90 -4.40 160.30 2105 ---- 166.20B 153.50A 153.50A 160.80 -4.40 165.20 2110 ---- 171.10B 158.50A 158.50A 165.80 -4.30 170.10 2115 ---- 176.10B 163.30A 163.30A 170.70 -4.40 175.10 2120 ---- 181.00B 168.20A 168.20A 175.60 -4.40 180.00 2125 ---- 186.40B 170.50A 170.50A 180.60 -4.30 184.90 2130 ---- 190.90B 178.10A 178.10A 185.50 -4.40 189.90 2135 ---- 195.90B 183.00A 183.00A 190.50 -4.30 194.80 2140 ---- 200.90B 188.00A 188.00A 195.40 -4.40 199.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 34 43 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 230.40B 214.20A 230.40B 219.90 +4.20 215.70 1730 ---- ---- ---- ---- 215.00 +4.30 210.70 1735 ---- ---- ---- ---- 210.00 +4.30 205.70 1740 ---- ---- ---- ---- 205.00 +4.20 200.80 1745 ---- ---- ---- ---- 200.10 +4.30 195.80 1750 ---- 205.50B 189.40A 205.50B 195.10 +4.20 190.90 1755 ---- ---- ---- ---- 190.20 +4.20 186.00 1760 ---- ---- ---- ---- 185.20 +4.20 181.00 1765 ---- ---- ---- ---- 180.30 +4.20 176.10 1770 ---- ---- ---- ---- 175.40 +4.20 171.20 1775 ---- 180.70B 164.80A 180.70B 170.50 +4.20 166.30 1780 ---- ---- ---- ---- 165.60 +4.20 161.40 1785 ---- ---- ---- ---- 160.70 +4.10 156.60 1790 ---- ---- ---- ---- 155.80 +4.10 151.70 1795 ---- ---- ---- ---- 150.90 +4.00 146.90 1800 ---- 156.20B 140.50A 156.20B 146.10 +4.00 142.10 1805 ---- ---- ---- ---- 141.30 +4.00 137.30 1810 ---- ---- ---- ---- 136.50 +4.00 132.50 1815 ---- 141.00B ---- 136.00B 131.70 +3.90 127.80 1820 ---- 136.20B ---- 131.20B 127.00 +3.90 123.10 1825 ---- 132.20B 116.80A 132.20B 122.20 +3.80 118.40 1830 ---- 126.70B ---- 123.30B 117.50 +3.80 113.70 1835 ---- 122.00B ---- 117.10B 112.90 +3.80 109.10 1840 ---- 117.40B 103.00A 112.80B 108.30 +3.70 104.60 1845 ---- 112.80B 98.50A 108.20B 103.70 +3.60 100.10 1850 ---- 108.80B 94.10A 108.80B 99.20 +3.60 95.60 1855 ---- 104.30B 89.70A 104.30B 94.70 +3.50 91.20 1860 ---- 99.80B 85.40A 99.80B 90.30 +3.40 86.90 1865 ---- 95.30B 81.20A 95.30B 86.00 +3.40 82.60 1870 ---- 90.90B 77.00A 90.90B 81.70 +3.30 78.40 1875 ---- 86.60B 72.90A 86.60B 77.50 +3.20 74.30 1880 ---- 82.40B 68.90A 82.40B 73.40 +3.10 70.30 1885 ---- 78.20B 65.00A 78.20B 69.40 +3.00 66.40 1890 ---- 74.10B 61.30A 74.10B 65.50 +2.90 62.60 1895 ---- 70.10B 57.60A 70.10B 61.70 +2.80 58.90 1900 ---- 66.20B 54.00A 66.20B 58.00 +2.70 55.30 1905 ---- 62.40B 50.60A 62.40B 54.50 +2.60 51.90 1910 ---- 58.70B 47.30A 58.70B 51.00 +2.50 48.50 1915 ---- 55.20B 44.10A 55.20B 47.70 +2.40 45.30 1920 ---- 51.80B 41.10A 51.80B 44.50 +2.20 42.30 1925 ---- 48.50B 38.20A 48.50B 41.40 +2.10 39.30 1930 40.50 45.30B 35.50A 35.50A 38.50 +2.00 1 36.50 1935 ---- 42.30B 32.90A 42.30B 35.80 +1.90 33.90 1940 ---- 39.40B 30.50A 39.40B 33.10 +1.80 31.30 1945 ---- 36.60B 28.20A 36.60B 30.70 +1.70 29.00 1950 ---- 34.00B 26.00A 34.00B 28.30 +1.60 26.70 1955 ---- 31.50B 24.00A 31.50B 26.10 +1.40 24.70 1960 ---- 29.20B 22.10A 29.20B 24.10 +1.40 22.70 1965 ---- 27.00B 20.30A 27.00B 22.10 +1.20 20.90 1970 ---- 24.90B 18.70A 24.90B 20.30 +1.10 19.20 1975 ---- 23.00B 17.20A 23.00B 18.70 +1.10 17.60 28 28 1980 ---- 21.20B 15.80A 21.20B 17.10 +1.00 16.10 1985 ---- 19.50B 14.50A 19.50B 15.60 +.80 14.80 1990 ---- 17.90B 13.30A 17.90B 14.30 +.80 13.50 1995 ---- 16.30B 12.20A 16.30B 13.10 +.70 12.40 2000 ---- 14.90B 11.10A 14.90B 11.90 +.60 11.30 2005 ---- 13.70B 10.20A 13.70B 10.90 +.50 10.40 2010 ---- 12.50B 9.30A 12.50B 9.90 +.40 9.50 2015 ---- 11.40B 8.50A 11.40B 9.00 +.30 8.70 2020 ---- 10.40B 7.80A 10.40B 8.20 +.20 8.00 2025 ---- 9.50B 7.20A 9.50B 7.50 +.20 7.30 2030 ---- 8.70B 6.60A 8.70B 6.80 +.10 6.70 2035 ---- 7.90B 6.00A 7.90B 6.20 +.10 6.10 2040 ---- 7.20B 5.50A 7.20B 5.70 +.10 5.60 2045 ---- 6.60B 5.10A 6.60B 5.20 UNCH 5.20 2050 ---- 6.00B 4.60A 6.00B 4.80 +.10 4.70 2055 ---- 5.40B ---- 5.40B 4.40 +.10 4.30 2060 ---- 5.00B 3.90A 5.00B 4.00 UNCH 4.00 2065 ---- 4.50B 3.60A 4.50B 3.70 UNCH 3.70 2070 ---- 4.10B 3.30A 4.10B 3.40 UNCH 3.40 2075 ---- 3.80B ---- 3.80B 3.10 UNCH 3.10 2080 ---- 3.40B ---- 3.40B 2.90 UNCH 2.90 2085 ---- 3.10B 2.60A 3.10B 2.70 UNCH 2.70 2090 ---- 2.90B 2.40A 2.90B 2.50 UNCH 2.50 2095 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 2100 ---- 2.50B ---- 2.50B 2.10 UNCH 2.10 2105 ---- 2.20B 1.90A 2.20B 2.00 UNCH 2.00 2110 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 2115 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 2120 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 2125 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 2130 ---- ---- ---- 1.40A 1.40 ---- ---- 2135 ---- ---- ---- 1.30A 1.30 ---- ---- 2140 ---- ---- ---- 1.20A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 28 28 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 .30 .30 .30 .30 .30 UNCH 2 .30 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- ---- ---- .40 UNCH .40 1740 ---- ---- ---- ---- .40 -.10 .50 1745 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.10 .60 1755 ---- ---- ---- ---- .60 -.10 .70 1760 ---- ---- ---- ---- .60 -.10 .70 1765 ---- ---- ---- ---- .70 -.10 .80 1770 ---- ---- .80A .80A .80 -.10 .90 1775 ---- ---- .90A .90A .90 -.10 1.00 1780 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1785 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1790 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1795 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1800 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1805 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1810 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 1815 ---- ---- 1.90A 1.90A 2.10 -.40 2.50 1820 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 1825 ---- ---- 2.40A 2.40A 2.60 -.40 3.00 1830 ---- ---- 2.70A 2.70A 2.90 -.50 3.40 1835 ---- ---- 3.00A 3.00A 3.20 -.60 3.80 1840 ---- ---- 3.30A 3.30A 3.60 -.60 4.20 1 1 1845 ---- ---- 3.70A 3.70A 4.00 -.70 4.70 1850 ---- ---- 4.10A 4.10A 4.50 -.70 5.20 1855 ---- ---- 4.50A 4.50A 5.00 -.80 5.80 1860 ---- ---- 5.00A 5.00A 5.60 -.90 6.50 1865 ---- ---- 5.60A 5.60A 6.30 -.90 7.20 25 25 1870 ---- ---- 6.20A 6.20A 7.00 -1.00 8.00 1875 ---- ---- 6.90A 6.90A 7.80 -1.10 8.90 1880 ---- ---- 7.70A 7.70A 8.70 -1.20 9.90 1885 ---- ---- 8.50A 8.50A 9.70 -1.30 11.00 1890 ---- ---- 9.40A 9.40A 10.80 -1.40 12.20 1895 11.10 13.30B 10.40A 13.30B 12.00 -1.40 1 13.40 1900 ---- ---- 11.60A 11.60A 13.30 -1.50 14.80 28 28 1905 ---- ---- 12.80A 12.80A 14.70 -1.70 16.40 1910 ---- ---- 14.10A 14.10A 16.20 -1.80 18.00 1915 ---- 19.90B 15.50A 15.50A 17.90 -1.90 19.80 1920 ---- 21.80B 17.10A 17.10A 19.70 -2.00 21.70 1925 ---- 23.90B 18.70A 18.70A 21.60 -2.20 23.80 1930 ---- 26.20B 20.50A 20.50A 23.70 -2.20 25.90 1935 ---- 28.60B 22.50A 22.50A 25.90 -2.40 28.30 1940 ---- 31.10B 24.60A 24.60A 28.30 -2.50 30.80 1945 ---- 33.80B 26.90A 26.90A 30.80 -2.60 33.40 1950 ---- 36.60B 29.20A 29.20A 33.40 -2.70 36.10 1955 ---- 39.60B 31.80A 31.80A 36.20 -2.80 39.00 1960 ---- 42.70B 34.40A 34.40A 39.10 -2.90 42.00 1965 ---- 45.90B 37.20A 37.20A 42.20 -3.00 45.20 1970 ---- 49.30B 40.10A 40.10A 45.40 -3.10 48.50 1975 ---- 52.70B 43.10A 43.10A 48.70 -3.20 51.90 1980 ---- 56.30B 46.30A 46.30A 52.10 -3.30 55.40 1985 ---- 60.00B 49.60A 49.60A 55.60 -3.50 59.10 1990 ---- 63.80B 53.00A 53.00A 59.30 -3.50 62.80 1995 ---- 67.60B 56.50A 56.50A 63.00 -3.70 66.70 2000 ---- 71.60B 60.10A 60.10A 66.90 -3.70 70.60 2005 ---- 75.60B 63.80A 63.80A 70.80 -3.80 74.60 2010 ---- 79.80B 67.60A 67.60A 74.80 -3.90 78.70 2015 ---- 84.00B 71.50A 71.50A 79.00 -3.90 82.90 2020 ---- 88.30B 75.50A 75.50A 83.10 -4.10 87.20 2025 ---- 92.60B 79.50A 79.50A 87.40 -4.10 91.50 2030 ---- 97.00B 83.70A 83.70A 91.70 -4.20 95.90 2035 ---- 101.40B 87.90A 87.90A 96.10 -4.20 100.30 2040 ---- 105.90B 92.20A 92.20A 100.60 -4.20 104.80 2045 ---- 110.50B 96.50A 96.50A 105.10 -4.20 109.30 2050 ---- 115.10B 100.90A 100.90A 109.60 -4.30 113.90 2055 ---- 119.70B 105.30A 105.30A 114.20 -4.30 118.50 2060 ---- ---- 109.90A 109.90A 118.80 -4.30 123.10 2065 ---- ---- 114.40A 114.40A 123.50 -4.30 127.80 2070 ---- ---- 119.00A 119.00A 128.20 -4.30 132.50 2075 ---- 138.50B 123.60A 123.60A 132.90 -4.30 137.20 2080 ---- ---- ---- ---- 137.70 -4.30 142.00 2085 ---- ---- ---- ---- 142.50 -4.20 146.70 2090 ---- ---- ---- ---- 147.30 -4.20 151.50 2095 ---- ---- ---- ---- 152.10 -4.20 156.30 2100 ---- 162.60B 147.20A 147.20A 156.90 -4.30 161.20 2105 ---- ---- ---- ---- 161.70 -4.30 166.00 2110 ---- ---- ---- ---- 166.60 -4.30 170.90 2115 ---- ---- ---- ---- 171.50 -4.20 175.70 2120 ---- ---- ---- ---- 176.30 -4.30 180.60 2125 ---- 187.00B 171.30A 171.30A 181.20 -4.30 185.50 2130 ---- ---- ---- ---- 186.10 ---- ---- 2135 ---- ---- ---- ---- 191.00 ---- ---- 2140 ---- ---- ---- ---- 196.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 54 54 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 355.60B 342.80A 355.40B 348.20 +4.30 343.90 1585 ---- 350.70B 337.80A 350.60B 343.20 +4.30 338.90 1590 ---- 345.60B 332.80A 345.60B 338.20 +4.30 333.90 1595 ---- 340.70B 327.80A 340.40B 333.20 +4.30 328.90 1600 ---- 335.80B 322.80A 335.70B 328.20 +4.30 323.90 1605 ---- 330.60B 317.80A 330.60B 323.20 +4.30 318.90 1610 ---- 325.60B 312.80A 325.40B 318.20 +4.30 313.90 1615 ---- 320.60B 307.80A 320.40B 313.20 +4.30 308.90 1620 ---- 315.70B 302.80A 315.60B 308.20 +4.30 303.90 1625 ---- 310.60B 297.80A 310.60B 303.20 +4.30 298.90 1630 ---- 305.60B 292.80A 305.60B 298.20 +4.30 293.90 1635 ---- 300.70B 287.80A 300.40B 293.20 +4.30 288.90 1640 ---- 295.60B 282.80A 295.40B 288.30 +4.40 283.90 1645 ---- 290.70B 277.80A 290.60B 283.30 +4.40 278.90 1650 ---- 285.80B 272.80A 285.70B 278.30 +4.40 273.90 1655 ---- 280.70B 267.80A 280.40B 273.30 +4.40 268.90 1660 ---- 275.70B 262.80A 275.40B 268.30 +4.40 263.90 1665 ---- 270.60B 257.80A 270.60B 263.30 +4.40 258.90 1670 ---- 265.60B 252.80A 265.40B 258.30 +4.40 253.90 1675 ---- 260.70B 247.80A 260.60B 253.30 +4.40 248.90 1680 ---- 255.70B 242.80A 255.40B 248.30 +4.40 243.90 1685 ---- 250.60B 237.80A 250.60B 243.30 +4.40 238.90 1690 ---- 245.70B 232.80A 245.60B 238.30 +4.40 233.90 1695 ---- 240.60B 227.80A 240.60B 233.30 +4.40 228.90 1700 ---- 235.80B 222.80A 235.70B 228.30 +4.40 223.90 1705 ---- 230.60B 217.80A 230.40B 223.30 +4.30 219.00 1710 ---- 225.60B 212.80A 225.40B 218.30 +4.30 214.00 1715 ---- 220.60B 207.80A 220.40B 213.30 +4.30 209.00 1720 ---- 215.60B 202.80A 215.40B 208.30 +4.30 204.00 1725 ---- 210.60B 197.80A 210.40B 203.30 +4.30 199.00 1730 ---- 205.60B 192.80A 205.40B 198.30 +4.30 194.00 1735 ---- 200.60B 187.80A 200.40B 193.30 +4.30 189.00 1740 ---- 195.80B 182.80A 195.70B 188.30 +4.30 184.00 1745 ---- 190.80B 177.80A 190.70B 183.30 +4.30 179.00 1750 ---- 185.80B 172.80A 185.70B 178.30 +4.30 174.00 1755 ---- 180.60B 167.80A 180.50B 173.30 +4.30 169.00 1760 ---- 175.60B 162.80A 175.50B 168.30 +4.30 164.00 1 1765 ---- 170.60B 157.80A 170.50B 163.30 +4.30 159.00 1770 ---- 165.60B 152.80A 165.50B 158.30 +4.30 154.00 1775 ---- 160.60B 147.80A 160.50B 153.30 +4.30 149.00 1780 ---- 155.60B 142.80A 155.50B 148.30 +4.30 144.00 1785 ---- 150.90B 137.80A 150.90B 143.30 +4.30 139.00 1 1790 ---- 145.80B 132.80A 145.70B 138.30 +4.30 134.00 7 1795 ---- 140.90B 127.80A 140.80B 133.30 +4.30 129.00 1800 ---- 135.80B 122.80A 135.70B 128.30 +4.30 124.00 35 1805 ---- 130.90B 117.80A 130.80B 123.30 +4.30 119.00 14 1810 ---- 125.90B 112.80A 125.80B 118.30 +4.30 114.00 66 1815 ---- 120.90B 107.80A 120.80B 113.30 +4.30 109.00 1 1820 ---- 115.90B 102.80A 115.80B 108.30 +4.30 104.00 1825 ---- 113.70B 97.30A 113.70B 103.30 +4.30 99.00 7 1830 ---- 105.90B 92.90A 105.80B 98.30 +4.30 94.00 24 1835 ---- 100.90B 87.90A 100.80B 93.30 +4.30 89.00 6 1840 89.50 95.90B 82.90A 85.00A 88.30 +4.30 1 84.00 26 1845 ---- 90.90B 77.90A 90.80B 83.30 +4.30 79.00 1 1850 ---- 88.70B 72.40A 88.70B 78.30 +4.30 74.00 35 1855 ---- 80.80B 67.90A 80.70B 73.30 +4.30 69.00 8 1860 ---- 76.00B 62.80A 76.00B 68.30 +4.30 64.00 12 1865 ---- 71.10B 57.80A 71.10B 63.30 +4.30 59.00 75 1870 ---- 66.10B 52.90A 66.10B 58.30 +4.20 54.10 13 1875 ---- 63.80B 47.60A 63.80B 53.30 +4.10 49.20 31 1880 ---- 56.20B 43.00A 56.10B 48.30 +4.00 44.30 3 43 1885 ---- 51.40B 38.10A 51.40B 43.40 +3.90 39.50 9 1890 ---- 46.50B 33.00A 46.50B 38.40 +3.60 2 34.80 15 1895 ---- 43.30B 28.30A 43.30B 33.60 +3.40 30.20 69 1900 ---- 39.30B 23.80A 39.30B 28.80 +3.10 25.70 15 51 1905 ---- 34.60B 19.50A 34.60B 24.10 +2.60 21.50 2 14 1910 ---- 29.90B 15.50A 29.90B 19.60 +2.00 17.60 6 44 1915 17.30 25.50B 11.90A 17.60B 15.40 +1.30 3 14.10 15 41 1920 9.00 21.20B 8.90A 9.60A 11.60 +.50 5 11.10 27 42 1925 8.90 17.30B 6.50A 7.90A 8.40 -.10 6 8.50 32 49 1930 11.50 13.70B 4.60 5.50A 5.90 -.50 115 6.40 8 7 1935 6.50 10.70B 3.20A 3.70A 4.00 -.70 62 4.70 8 14 1940 5.70 8.20B 2.10 2.40A 2.60 -.90 35 3.50 5 20 1945 2.00 6.10B 1.50 1.50 1.70 -.80 36 2.50 14 93 1950 1.20 4.50B 1.00A 1.30B 1.10 -.80 10 1.90 18 70 1955 1.00 3.20B .70A .70A .80 -.60 11 1.40 1 9 1960 1.70 2.20B .50 .50 .50 -.50 49 1.00 19 18 1965 .40 1.60B .40 .40 .30 -.50 2 .80 2 40 1970 .80 1.10B .20 .30 .20 -.40 20 .60 6 7 1975 .20 .80B .20 .20 .20 -.20 3 .40 5 68 1980 .70 .70 .20 .20 .10 -.20 28 .30 222 202 1985 .20 .40B .20 .20 .10 -.20 402 .30 1 9 1990 .20 .20 .10 .20 .10 -.10 222 .20 88 1995 .10 .10 .10 .10 .10 -.10 14 .20 2 28 2000 .10 .10 .10 .10 .10 UNCH 142 .10 26 2005 ---- ---- ---- ---- .10 UNCH .10 24 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 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 2125 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1168 411 1680 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 8 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 5 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 17 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 1 .10 31 1805 ---- ---- ---- ---- .10 UNCH .10 8 1810 ---- ---- ---- ---- .10 UNCH .10 3 25 1815 ---- ---- ---- ---- .10 UNCH .10 137 1820 ---- ---- ---- ---- .10 UNCH .10 11 1825 ---- ---- ---- ---- .10 UNCH .10 1 7 1830 ---- ---- ---- ---- .10 UNCH .10 110 1835 ---- ---- ---- ---- .10 UNCH .10 54 1840 ---- ---- ---- ---- .10 UNCH 2 .10 10 1845 ---- ---- ---- ---- .10 UNCH .10 7 1850 ---- ---- ---- ---- .10 UNCH 2 .10 2 16 1855 ---- ---- ---- ---- .10 UNCH .10 54 1860 .20 .20 .10 .10 .10 UNCH 101 .10 4 16 1865 ---- ---- ---- ---- .10 UNCH .10 5 5 1870 ---- ---- .10A .10A .10 -.10 2 .20 52 86 1875 ---- ---- .10A .10A .10 -.20 .30 7 35 1880 .50 .50 .10 .10 .10 -.30 17 .40 24 51 1885 .20 .20 .20 .20 .20 -.40 3 .60 19 11 1890 .50 .50 .20 .20 .30 -.60 56 .90 10 7 1895 .70 .70 .30 .30 .40 -.90 19 1.30 35 40 1900 1.30 1.80 .30 .30 .60 -1.20 44 1.80 51 95 1905 1.70 1.70 .50 .60 .90 -1.70 15 2.60 21 25 1910 2.50 3.30B 1.00 1.00 1.40 -2.40 49 3.80 52 41 1915 3.90 4.70B 1.40 1.80B 2.20 -3.00 25 5.20 8 20 1920 4.80 6.40B 2.40A 2.40A 3.50 -3.70 42 7.20 10 32 1925 7.50 9.00B 3.70A 4.80B 5.20 -4.40 92 9.60 28 34 1930 9.00 12.10B 5.40A 7.30B 7.70 -4.80 38 12.50 6 14 1935 9.00 15.70B 7.40A 8.30A 10.80 -5.00 10 15.80 1940 ---- 19.70B 9.90A 9.90A 14.40 -5.20 19.60 1 1945 ---- 24.10B 12.80A 12.80A 18.50 -5.10 23.60 1950 ---- 28.60B 16.10A 16.10A 22.90 -5.00 27.90 1955 ---- 33.30B 19.90A 19.90A 27.50 -4.90 32.40 1960 ---- 38.00B 23.90A 23.90A 32.30 -4.80 37.10 2 1965 ---- 42.60B 28.20A 28.20A 37.10 -4.70 41.80 1970 ---- 47.50B 32.70A 32.70A 42.00 -4.60 46.60 1975 ---- 52.80B 37.30A 37.30A 47.00 -4.50 51.50 1980 ---- 57.40B 42.00A 42.00A 51.90 -4.50 56.40 1985 ---- 62.40B 49.60A 49.60A 56.90 -4.40 61.30 1990 ---- 67.30B 54.50A 54.50A 61.90 -4.40 66.30 1995 ---- 72.30B 59.40A 59.40A 66.90 -4.30 71.20 2000 ---- 77.70B 61.60A 61.60A 71.90 -4.30 76.20 2005 ---- 82.20B 69.50A 69.50A 76.90 -4.30 81.20 2010 ---- 87.20B 74.30A 74.30A 81.90 -4.30 86.20 2015 ---- 92.20B 79.20A 79.20A 86.90 -4.30 91.20 2020 ---- 97.20B 84.30A 84.30A 91.90 -4.30 96.20 2025 ---- 102.70B 86.40A 86.40A 96.90 -4.30 101.20 2030 ---- 107.20B 94.50A 94.50A 101.90 -4.30 106.20 2035 ---- 112.20B 99.50A 99.50A 106.90 -4.30 111.20 2040 ---- 117.20B 104.30A 104.30A 111.90 -4.30 116.20 2045 ---- 122.20B 109.20A 109.20A 116.90 -4.30 121.20 2050 ---- 127.20B 114.30A 114.30A 121.90 -4.30 126.20 2055 ---- 132.20B 119.20A 119.20A 126.90 -4.30 131.20 2060 ---- 137.20B 124.20A 124.20A 131.90 -4.30 136.20 2065 ---- 142.20B 129.20A 129.20A 136.90 -4.30 141.20 2070 ---- 147.20B 134.20A 134.20A 141.90 -4.30 146.20 2075 ---- 152.20B 139.20A 139.20A 146.90 -4.30 151.20 2080 ---- 157.20B 144.20A 144.20A 151.90 -4.30 156.20 2085 ---- 162.20B 149.20A 149.20A 156.90 -4.30 161.20 2090 ---- 167.20B 154.20A 154.20A 161.90 -4.30 166.20 2095 ---- 172.20B 159.20A 159.20A 166.90 -4.30 171.20 2100 ---- 177.20B 164.20A 164.20A 171.90 -4.30 176.20 2105 ---- 182.20B 169.30A 169.30A 176.90 -4.30 181.20 2110 ---- 187.20B 174.30A 174.30A 181.90 -4.30 186.20 2115 ---- 192.20B 179.50A 179.50A 186.90 -4.30 191.20 2120 ---- 197.20B 184.50A 184.50A 191.90 -4.30 196.20 2125 ---- ---- ---- 191.80A 196.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 340 1538 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 320.60B 307.80A 320.60B 313.20 +4.30 308.90 1620 ---- 315.60B 302.80A 315.40B 308.20 +4.30 303.90 1625 ---- 310.60B 297.80A 310.40B 303.20 +4.30 298.90 1630 ---- 305.60B 292.80A 305.40B 298.20 +4.30 293.90 1635 ---- 300.60B 287.80A 300.40B 293.20 +4.30 288.90 1640 ---- 295.60B 282.80A 295.40B 288.20 +4.30 283.90 1645 ---- 290.60B 277.80A 290.40B 283.20 +4.30 278.90 1650 ---- 285.80B 272.80A 285.70B 278.20 +4.30 273.90 1655 ---- 280.60B 267.80A 280.40B 273.20 +4.30 268.90 1660 ---- 275.60B 262.80A 275.40B 268.20 +4.30 263.90 1665 ---- 270.60B 257.80A 270.40B 263.20 +4.30 258.90 1670 ---- 265.60B 252.80A 265.40B 258.20 +4.30 253.90 1675 ---- 260.60B 247.80A 260.40B 253.20 +4.30 248.90 1680 ---- 255.60B 242.80A 255.40B 248.20 +4.30 243.90 1685 ---- 250.60B 237.80A 250.40B 243.20 +4.30 238.90 1690 ---- 245.60B 232.80A 245.40B 238.20 +4.30 233.90 1695 ---- 240.60B 227.80A 240.40B 233.20 +4.30 228.90 1700 ---- 235.90B 222.80A 235.90B 228.20 +4.30 223.90 1705 ---- 230.60B 217.80A 230.40B 223.20 +4.30 218.90 1710 ---- 225.80B 212.80A 225.70B 218.20 +4.30 213.90 1715 ---- 220.80B 207.80A 220.70B 213.20 +4.30 208.90 1720 ---- 215.60B 202.80A 215.50B 208.20 +4.30 203.90 1725 ---- 210.70B 197.80A 210.50B 203.20 +4.30 198.90 1730 ---- 205.60B 192.80A 205.50B 198.20 +4.30 193.90 1735 ---- 200.80B 187.80A 200.70B 193.20 +4.30 188.90 1740 ---- 195.80B 182.80A 195.70B 188.20 +4.30 183.90 1745 ---- 190.90B 177.80A 190.80B 183.20 +4.30 178.90 1750 ---- 185.80B 172.80A 185.70B 178.20 +4.30 173.90 1755 ---- 180.90B 167.90A 180.80B 173.30 +4.40 168.90 1760 ---- 175.90B 162.90A 175.80B 168.30 +4.40 163.90 1765 ---- 170.90B 157.90A 170.80B 163.30 +4.40 158.90 1770 ---- 165.90B 152.90A 165.80B 158.30 +4.40 153.90 1775 ---- 160.90B 147.30A 160.80B 153.30 +4.40 148.90 1780 ---- 155.90B 142.90A 155.80B 148.30 +4.30 144.00 1785 ---- 150.90B 137.90A 150.80B 143.30 +4.30 139.00 1790 ---- 145.90B 132.90A 145.80B 138.30 +4.30 134.00 1795 ---- 140.90B 127.90A 140.80B 133.30 +4.30 129.00 1800 ---- 138.70B 122.30A 138.70B 128.30 +4.30 124.00 1805 ---- 130.90B 117.90A 130.80B 123.30 +4.30 119.00 1810 ---- 125.90B 112.90A 125.80B 118.30 +4.30 114.00 1815 ---- 120.90B 107.90A 120.80B 113.30 +4.30 109.00 1820 ---- 115.80B 102.90A 115.60B 108.30 +4.30 104.00 1825 ---- 113.70B 97.40A 113.70B 103.30 +4.30 99.00 1830 ---- 105.90B 92.90A 105.80B 98.30 +4.30 94.00 1835 ---- 101.10B 87.90A 101.10B 93.30 +4.30 89.00 1 1840 ---- 96.00B 82.90A 96.00B 88.30 +4.30 84.00 1 1845 ---- 91.10B 77.90A 91.10B 83.30 +4.20 79.10 1850 ---- 88.80B 72.60A 88.80B 78.30 +4.10 74.20 1 1855 ---- 81.30B 68.10A 81.30B 73.40 +4.10 69.30 1860 ---- 76.20B 63.20A 76.20B 68.50 +4.10 64.40 1865 ---- 71.30B 58.30A 71.30B 63.60 +4.00 59.60 3 1870 ---- 66.60B 53.10A 66.60B 58.70 +3.90 54.80 2 1875 ---- 64.20B 48.40A 64.20B 53.80 +3.70 50.10 1880 ---- 59.40B 43.70A 59.40B 49.00 +3.50 45.50 19 1885 ---- 54.60B 39.20A 54.60B 44.30 +3.30 41.00 2 8 1890 ---- 49.90B 34.70A 49.90B 39.60 +3.00 36.60 7 1895 ---- 45.30B 30.40A 45.30B 35.10 +2.80 32.30 1 12 1900 ---- 40.70B 26.30A 40.70B 30.70 +2.40 28.30 5 7 1905 32.20 36.30B 22.50A 22.50A 26.60 +2.10 1 24.50 2 3 1910 ---- 32.00B 19.00A 32.00B 22.60 +1.60 21.00 4 1915 ---- 27.90B 15.90A 27.90B 19.00 +1.30 17.70 2 3 1920 ---- 24.10B 13.10A 24.10B 15.70 +.90 14.80 9 14 1925 ---- 20.60B 10.70A 20.60B 12.80 +.60 2 12.20 26 28 1930 ---- 17.50B 8.60A 17.50B 10.30 +.30 6 10.00 2 4 1935 ---- 14.60B 6.90A 14.60B 8.20 +.10 3 8.10 27 22 1940 6.20 12.10B 5.50A 7.80B 6.50 UNCH 2 6.50 10 11 1945 ---- 10.00B 4.30A 10.00B 5.10 -.10 5.20 13 13 1950 4.60 8.10B 3.20 5.20B 4.00 -.20 8 4.20 6 6 1955 ---- 6.60B 2.70A 6.60B 3.10 -.20 3.30 1960 2.60 5.20B 2.10A 2.90B 2.40 -.20 5 2.60 3 1965 ---- 4.20B 1.70A 4.20B 1.90 -.20 2.10 2 6 1970 ---- 3.20B 1.40A 3.20B 1.50 -.20 1.70 4 5 1975 1.50 2.50B 1.10A 1.10A 1.20 -.20 6 1.40 51 1980 ---- 2.00B .90A 2.00B 1.00 -.10 1.10 2 3 1985 .50 1.50B .50 .70 .80 -.10 13 .90 10 12 1990 .70 1.20B .60 .60 .60 -.10 3 .70 2 1995 ---- .90B .50A .90B .50 -.10 .60 6 6 2000 ---- .70B .40A .70B .40 -.10 .50 12 2005 ---- .60B .30A .60B .40 UNCH .40 1 1 2010 ---- .50B .30A .50B .30 -.10 .40 2015 .20 .40B .20 .20 .30 UNCH 100 .30 212 2020 ---- ---- .20A .20A .20 -.10 .30 2025 .10 .10 .10 .10 .20 UNCH 100 .20 1 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 100 100 2050 ---- ---- ---- ---- .10 UNCH .10 100 100 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 2125 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 332 681 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 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 3 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 6 1815 ---- ---- ---- ---- .10 UNCH .10 4 1820 ---- ---- ---- ---- .10 UNCH .10 11 117 1825 .10 .10 .10 .10 .10 UNCH 2 .10 1 10 1830 ---- ---- ---- ---- .10 UNCH .10 11 1835 ---- ---- ---- ---- .10 UNCH .10 100 101 1840 ---- ---- ---- ---- .10 -.10 .20 100 106 1845 ---- ---- ---- ---- .10 -.10 .20 1 1850 ---- ---- ---- ---- .20 -.10 1 .30 3 55 1855 .30 .30 .30 .30 .20 -.20 5 .40 3 7 1860 .30 .30 .30 .30 .30 -.20 1 .50 11 1865 ---- ---- .40A .40A .40 -.30 .70 3 1870 ---- ---- .50A .50A .50 -.40 .90 2 63 1875 .60 .60 .60 .60 .60 -.60 6 1.20 1 1 1880 1.10 1.10 .80A 1.20B .80 -.80 3 1.60 3 4 1885 1.30 1.30 1.00 1.00 1.10 -1.00 3 2.10 3 1890 1.20 1.20 1.20 1.20 1.50 -1.20 1 2.70 6 8 1895 ---- ---- 1.70A 1.70A 1.90 -1.60 3.50 9 10 1900 2.50 2.60 2.10 2.30B 2.60 -1.80 9 4.40 34 33 1905 3.60 3.60 2.80 3.10B 3.40 -2.20 7 5.60 7 8 1910 4.90 5.30 3.70A 4.00A 4.40 -2.70 5 7.10 20 18 1915 5.70 7.10 4.60A 5.50B 5.80 -3.00 11 8.80 7 7 1920 6.80 7.10 5.80A 7.30B 7.50 -3.40 11 10.90 30 39 1925 8.80 8.80 7.30A 8.10A 9.60 -3.70 10 13.30 27 30 1930 11.50 16.00B 9.10A 16.00B 12.10 -4.00 14 16.10 1 1935 ---- 19.30B 11.30A 11.30A 15.00 -4.20 19.20 2 2 1940 ---- 22.90B 13.80A 13.80A 18.30 -4.30 22.60 1 1945 ---- 26.80B 16.70A 16.70A 21.90 -4.40 26.30 1 1 1950 ---- 30.90B 19.80A 19.80A 25.80 -4.40 30.20 2 5 1955 ---- 35.20B 23.20A 23.20A 29.90 -4.50 34.40 1960 ---- 39.60B 26.90A 26.90A 34.20 -4.50 38.70 1965 ---- 44.20B 30.80A 30.80A 38.70 -4.50 43.20 2 1 1970 ---- 48.90B 34.90A 34.90A 43.30 -4.50 47.80 1975 ---- 53.60B 39.20A 39.20A 48.00 -4.40 52.40 1 1 1980 ---- 58.40B 43.60A 43.60A 52.70 -4.50 57.20 1985 ---- 62.90B 48.10A 48.10A 57.60 -4.40 62.00 1990 ---- 67.80B 52.70A 52.70A 62.40 -4.40 66.80 1995 ---- 72.70B 57.50A 57.50A 67.30 -4.40 71.70 2000 ---- 77.90B 62.20A 62.20A 72.20 -4.40 76.60 2005 ---- 82.60B 69.80A 69.80A 77.10 -4.40 81.50 2010 ---- 87.50B 74.70A 74.70A 82.10 -4.30 86.40 2015 ---- 92.50B 79.50A 79.50A 87.00 -4.40 91.40 2020 ---- 97.50B 84.80A 84.80A 92.00 -4.30 96.30 2025 ---- 102.80B 86.70A 86.70A 97.00 -4.30 101.30 2030 ---- 107.30B 94.70A 94.70A 101.90 -4.30 106.20 2035 ---- 112.30B 99.30A 99.30A 106.90 -4.30 111.20 2040 ---- 117.30B 104.60A 104.60A 111.90 -4.30 116.20 2045 ---- 122.30B 109.40A 109.40A 116.90 -4.30 121.20 2050 ---- 127.80B 111.50A 111.50A 121.90 -4.30 126.20 2055 ---- 132.30B 119.30A 119.30A 126.90 -4.30 131.20 2060 ---- 137.30B 124.30A 124.30A 131.90 -4.30 136.20 2065 ---- 142.20B 129.60A 129.60A 136.90 -4.30 141.20 2070 ---- 147.20B 134.50A 134.50A 141.90 -4.20 146.10 2075 ---- 152.70B 136.40A 136.40A 146.90 -4.20 151.10 2080 ---- 157.20B 144.50A 144.50A 151.90 -4.20 156.10 2085 ---- 162.20B 149.40A 149.40A 156.90 -4.20 161.10 2090 ---- 167.20B 154.30A 154.30A 161.90 -4.20 166.10 2095 ---- 172.20B 159.20A 159.20A 166.90 -4.20 171.10 2100 ---- 177.70B 161.40A 161.40A 171.90 -4.20 176.10 2105 ---- 182.20B 169.20A 169.20A 176.80 -4.30 181.10 2110 ---- 187.20B 174.20A 174.20A 181.80 -4.30 186.10 2115 ---- 192.20B 179.20A 179.20A 186.80 -4.30 191.10 2120 ---- 197.20B 184.20A 184.20A 191.80 -4.30 196.10 2125 ---- ---- ---- 186.40A 196.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 372 680 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 347.50B 334.60A 347.40B 339.90 +4.30 335.60 1610 ---- 342.50B 329.60A 342.40B 334.90 +4.30 330.60 1615 ---- 337.50B 324.60A 337.40B 329.90 +4.30 325.60 1620 ---- 332.50B 319.60A 332.40B 324.90 +4.30 320.60 1625 ---- 327.50B 314.60A 327.40B 319.90 +4.30 315.60 1630 ---- 322.50B 309.60A 322.40B 314.90 +4.30 310.60 1635 ---- 317.50B 304.60A 317.40B 309.90 +4.30 305.60 1640 ---- 312.50B 299.60A 312.40B 304.90 +4.30 300.60 1645 ---- 307.50B 294.60A 307.40B 299.90 +4.30 295.60 1650 ---- 302.50B 289.60A 302.40B 294.90 +4.30 290.60 1655 ---- 297.50B 284.60A 297.40B 289.90 +4.30 285.60 1660 ---- 292.50B 279.60A 292.40B 284.90 +4.30 280.60 1665 ---- 287.50B 274.60A 287.40B 279.90 +4.30 275.60 1670 ---- 282.50B 269.60A 282.40B 274.90 +4.30 270.60 1675 ---- 277.50B 264.60A 277.40B 269.90 +4.30 265.60 1680 ---- 272.50B 259.60A 272.40B 264.90 +4.30 260.60 1685 ---- 267.50B 254.60A 267.40B 259.90 +4.30 255.60 1690 ---- 262.50B 249.60A 262.40B 254.90 +4.30 250.60 1695 ---- 257.50B 244.60A 257.40B 249.90 +4.30 245.60 1700 ---- 252.50B 239.60A 252.40B 244.90 +4.30 240.60 1705 ---- 247.50B 234.90A 247.40B 239.90 +4.30 235.60 1710 ---- 242.50B 229.70A 242.40B 234.90 +4.30 230.60 1715 ---- 237.50B 224.70A 237.40B 229.90 +4.30 225.60 1720 ---- 232.50B 219.60A 232.40B 224.90 +4.30 220.60 1725 ---- 227.50B 214.00A 227.40B 219.90 +4.30 215.60 1730 ---- 222.50B 209.60A 222.40B 214.90 +4.30 210.60 1735 ---- 217.50B 204.60A 217.40B 209.90 +4.30 205.60 1740 ---- 212.60B 199.60A 212.60B 204.90 +4.30 200.60 1745 ---- 207.60B 194.60A 207.60B 199.90 +4.30 195.60 1750 ---- 205.30B 189.00A 205.30B 194.90 +4.30 190.60 1755 ---- 197.60B 184.70A 197.60B 189.90 +4.30 185.60 1760 ---- 192.60B 179.70A 192.60B 184.90 +4.30 180.60 1765 ---- 187.60B 174.70A 187.60B 179.90 +4.30 175.60 1770 ---- 182.50B 169.70A 182.40B 174.90 +4.30 170.60 2 1775 ---- 180.30B 164.10A 180.30B 169.90 +4.30 165.60 1 1780 ---- 172.40B 159.70A 172.30B 164.90 +4.30 160.60 1785 ---- 167.40B 154.70A 167.30B 159.90 +4.30 155.60 1790 ---- 162.50B 149.70A 162.40B 154.90 +4.30 150.60 1795 ---- 157.50B 144.70A 157.40B 149.90 +4.20 145.70 8 1800 ---- 155.30B 139.10A 155.30B 144.90 +4.20 140.70 3 1805 ---- 147.60B 134.80A 147.50B 139.90 +4.20 135.70 1810 ---- 142.70B 129.80A 142.70B 134.90 +4.20 130.70 1815 ---- 137.60B 124.70A 137.50B 130.00 +4.20 125.80 1820 ---- 132.70B 119.70A 132.70B 125.00 +4.20 120.80 1825 ---- 130.40B 114.30A 130.40B 120.00 +4.20 115.80 5 1830 ---- 122.80B 109.80A 122.80B 115.10 +4.20 110.90 4 1835 ---- 117.90B 104.90A 117.90B 110.10 +4.10 106.00 11 1840 ---- 112.80B 99.90A 112.60B 105.10 +4.10 101.00 3 1845 ---- 108.10B 95.00A 108.10B 100.20 +4.10 96.10 6 1850 ---- 105.60B 89.60A 105.60B 95.30 +4.10 91.20 12 1855 ---- 98.20B 85.20A 98.20B 90.40 +4.00 86.40 5 1860 ---- 93.30B 80.40A 93.30B 85.50 +4.00 81.50 2 1865 ---- 88.30B 75.10A 88.20B 80.60 +3.90 76.70 2 31 1870 ---- 83.60B 70.30A 83.60B 75.80 +3.80 72.00 1875 ---- 81.20B 65.60A 81.20B 71.00 +3.70 67.30 12 1880 ---- 76.50B 61.00A 76.50B 66.20 +3.60 62.60 10 1885 ---- 71.70B 56.40A 71.70B 61.50 +3.50 58.00 3 1890 ---- 67.00B 51.90A 67.00B 56.80 +3.20 53.60 5 1895 ---- 62.40B 47.50A 62.40B 52.30 +3.10 49.20 16 1900 ---- 57.80B 43.20A 57.80B 47.80 +2.90 44.90 16 1905 ---- 53.30B 39.00A 53.30B 43.50 +2.70 40.80 37 1910 ---- 48.90B 35.00A 48.90B 39.30 +2.50 36.80 80 1915 ---- 44.70B 31.30A 44.70B 35.30 +2.30 33.00 203 1920 30.80 40.50B 27.70A 27.70A 31.40 +2.00 2 29.40 21 1925 ---- 36.60B 24.40A 36.60B 27.80 +1.80 26.00 20 1930 ---- 32.80B 21.40A 32.80B 24.50 +1.60 22.90 6 1935 21.00 29.20B 18.60A 24.00B 21.30 +1.20 168 20.10 2 15 1940 20.80 25.90B 16.10A 16.10A 18.50 +1.00 158 17.50 12 1945 15.70 22.90B 13.80A 13.80A 15.90 +.70 7 15.20 22 1950 ---- 20.10B 11.90A 20.10B 13.70 +.60 1 13.10 1 12 1955 ---- 17.50B 10.10A 17.50B 11.60 +.30 11.30 2 1960 ---- 15.20B 8.60A 15.20B 9.90 +.20 9.70 1965 10.10 13.20B 7.30A 7.30A 8.40 +.20 5 8.20 16 18 1970 ---- 11.30B 6.20A 11.30B 7.10 +.10 7.00 22 1975 6.40 9.70B 5.20A 5.50A 5.90 UNCH 4 5.90 4 1980 ---- 8.30B 4.40A 8.30B 5.00 UNCH 5.00 3 18 1985 ---- 7.00B 3.80A 7.00B 4.20 -.10 4.30 1 1990 ---- 5.90B 3.20A 5.90B 3.60 UNCH 3.60 12 12 1995 ---- 5.00B 2.70A 5.00B 3.00 UNCH 3.00 2000 2.10 4.20B 2.10 2.90B 2.60 UNCH 5 2.60 15 20 2005 ---- 3.50B 2.00A 3.50B 2.20 UNCH 2.20 1 3 2010 ---- 3.00B 1.70A 3.00B 1.90 UNCH 1.90 9 2015 ---- 2.50B 1.50A 2.50B 1.60 UNCH 1.60 2 2020 1.30 2.10B 1.30 1.40B 1.40 UNCH 4 1.40 1 3 2025 ---- 1.80B 1.10A 1.80B 1.20 UNCH 1.20 11 2030 ---- 1.50B 1.00A 1.50B 1.00 -.10 1.10 1 9 2035 ---- 1.30B .80A 1.30B .90 UNCH .90 5 5 2040 ---- 1.10B .70A 1.10B .80 UNCH .80 8 2045 ---- .90B .60A .90B .70 UNCH .70 3 5 2050 ---- .80B .50A .80B .60 UNCH .60 1 2055 ---- .70B .50A .70B .50 -.10 .60 4 2060 ---- .60B .40A .60B .50 UNCH .50 1 2 2065 ---- ---- .40A .40A .40 -.10 .50 2070 ---- ---- ---- ---- .40 UNCH .40 1 1 2075 ---- ---- .30A .30A .30 -.10 .40 1 3 2080 ---- ---- ---- ---- .30 UNCH .30 4 2085 ---- ---- ---- ---- .30 UNCH .30 2090 ---- ---- ---- ---- .30 UNCH .30 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 UNCH .20 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .20 UNCH .20 2120 ---- ---- ---- ---- .20 UNCH .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 65 750 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 .10 1 5 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 12 1785 ---- ---- ---- ---- .10 UNCH .10 11 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 -.10 .20 10 111 1805 ---- ---- ---- ---- .10 -.10 .20 11 1810 ---- ---- ---- ---- .10 -.10 .20 32 1815 ---- ---- ---- ---- .10 -.10 .20 12 1820 ---- ---- ---- ---- .20 -.10 .30 2 1825 ---- ---- ---- ---- .20 -.10 .30 15 1830 ---- ---- .30A .30A .20 -.20 .40 10 1835 ---- ---- ---- ---- .30 -.10 1 .40 4 1840 .40 .40 .40 .40 .30 -.20 2 .50 14 1845 ---- ---- .40A .40A .40 -.20 .60 1 1850 ---- ---- .50A .50A .50 -.20 .70 12 1855 ---- ---- .60A .60A .50 -.30 .80 18 1860 ---- ---- .70A .70A .70 -.30 1.00 2 152 1865 ---- ---- .80A .80A .80 -.40 1.20 345 186 1870 ---- ---- .90A .90A .90 -.50 1.40 3 44 1875 ---- ---- 1.10A 1.10A 1.10 -.60 5 1.70 11 16 1880 1.40 1.40 1.30A 1.50B 1.40 -.70 4 2.10 5 2 1885 ---- ---- 1.60A 1.60A 1.60 -.90 5 2.50 11 25 1890 1.90 1.90 1.90 1.90 2.00 -1.00 5 3.00 1 2 1895 ---- ---- 2.30A 2.30A 2.40 -1.20 3.60 2 6 1900 3.50 4.10B 2.80A 2.80A 3.00 -1.30 11 4.30 7 21 1905 ---- ---- 3.40A 3.40A 3.60 -1.60 5.20 10 1910 4.20 4.20 4.00A 4.00A 4.40 -1.80 3 6.20 6 23 1915 ---- ---- 4.80A 4.80A 5.40 -2.00 7.40 16 1920 9.00 9.00 5.60A 5.90A 6.60 -2.20 19 8.80 1 2 1925 9.10 9.40 6.60A 7.10A 8.00 -2.50 26 10.50 1 1930 12.10 12.10 7.90A 8.50A 9.60 -2.80 1 12.40 1935 11.20 14.30B 9.30A 14.30B 11.50 -3.00 21 14.50 1 3 1940 ---- ---- 11.00A 11.00A 13.60 -3.30 16.90 1945 16.50 19.60B 13.00A 19.60B 16.00 -3.60 14 19.60 4 4 1950 17.30 22.60B 15.20A 20.90B 18.70 -3.80 5 22.50 1955 ---- 25.80B 17.60A 17.60A 21.70 -4.00 25.70 1960 ---- 29.30B 20.30A 20.30A 25.00 -4.00 29.00 1965 ---- 33.00B 23.20A 23.20A 28.40 -4.20 32.60 1970 ---- 36.90B 26.40A 26.40A 32.10 -4.30 36.40 1975 ---- 40.90B 29.70A 29.70A 36.00 -4.30 40.30 1980 ---- 45.10B 33.30A 33.30A 40.10 -4.30 44.40 1985 ---- 49.50B 37.00A 37.00A 44.30 -4.30 48.60 1990 ---- 53.90B 41.00A 41.00A 48.60 -4.30 52.90 1995 ---- 58.50B 45.00A 45.00A 53.10 -4.30 57.40 2000 ---- 63.10B 49.20A 49.20A 57.60 -4.30 61.90 2005 ---- 67.70B 53.50A 53.50A 62.20 -4.30 66.50 2010 ---- 72.40B 58.00A 58.00A 66.90 -4.30 71.20 2015 ---- 77.20B 62.40A 62.40A 71.60 -4.30 75.90 2020 ---- 82.00B 67.10A 67.10A 76.40 -4.30 80.70 2025 ---- 86.90B 71.70A 71.70A 81.20 -4.30 85.50 2030 ---- 91.30B 76.40A 76.40A 86.00 -4.40 90.40 2035 ---- 96.20B 81.20A 81.20A 90.90 -4.30 95.20 2040 ---- 101.10B 86.00A 86.00A 95.80 -4.30 100.10 2045 ---- 106.00B 93.50A 93.50A 100.70 -4.30 105.00 2050 ---- 111.30B 95.60A 95.60A 105.60 -4.30 109.90 2055 ---- 115.90B 103.20A 103.20A 110.50 -4.40 114.90 2060 ---- 120.90B 108.10A 108.10A 115.50 -4.30 119.80 2065 ---- 125.80B 113.00A 113.00A 120.40 -4.40 124.80 2070 ---- 130.80B 118.10A 118.10A 125.40 -4.30 129.70 2075 ---- 136.20B 120.20A 120.20A 130.40 -4.30 134.70 2080 ---- 140.70B 128.00A 128.00A 135.30 -4.30 139.60 2085 ---- 145.60B 132.80A 132.80A 140.30 -4.30 144.60 2090 ---- 150.60B 137.80A 137.80A 145.30 -4.30 149.60 2095 ---- 155.60B 142.70A 142.70A 150.20 -4.40 154.60 2100 ---- 161.10B 145.00A 145.00A 155.20 -4.30 159.50 2105 ---- 165.50B 152.80A 152.80A 160.20 -4.30 164.50 2110 ---- 170.50B 157.70A 157.70A 165.20 -4.30 169.50 2115 ---- 175.50B 162.70A 162.70A 170.20 -4.30 174.50 2120 ---- 180.50B 167.70A 167.70A 175.20 -4.30 179.50 2125 ---- 186.00B 169.80A 169.80A 180.10 -4.40 184.50 2130 ---- 190.50B 177.60A 177.60A 185.10 -4.40 189.50 2135 ---- 195.50B 182.80A 182.80A 190.10 -4.30 194.40 2140 ---- 200.50B 187.80A 187.80A 195.10 -4.30 199.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 411 1591 OG FEB23 Gold Option CALL 1000 ---- 935.50B 922.80A 935.40B 928.20 +4.30 923.90 1025 ---- 910.70B 897.80A 910.60B 903.20 +4.30 898.90 1050 ---- 885.70B 872.80A 885.60B 878.20 +4.30 873.90 1075 ---- 860.70B 847.80A 860.60B 853.20 +4.30 848.90 1100 ---- 835.50B 822.80A 835.40B 828.20 +4.30 823.90 1125 ---- 810.70B 797.80A 810.60B 803.20 +4.30 798.90 1150 ---- 785.70B 772.80A 785.60B 778.20 +4.30 773.90 1175 ---- 760.70B 747.80A 760.60B 753.20 +4.30 748.90 1200 ---- 735.70B 722.80A 735.60B 728.20 +4.30 723.90 1 1225 ---- 710.50B 697.80A 710.40B 703.20 +4.30 698.90 1250 ---- 685.60B 672.70A 685.40B 678.20 +4.30 673.90 1275 ---- 660.70B 647.80A 660.60B 653.20 +4.30 648.90 1300 ---- 635.60B 622.80A 635.50B 628.20 +4.30 623.90 1325 ---- 610.70B 597.80A 610.50B 603.20 +4.30 598.90 1350 ---- 585.60B 572.80A 585.40B 578.20 +4.30 573.90 5 1360 ---- 575.60B 562.80A 575.50B 568.20 +4.30 563.90 1370 ---- 565.50B 552.80A 565.40B 558.20 +4.30 553.90 1375 ---- 560.70B 547.80A 560.60B 553.20 +4.30 548.90 1380 ---- 555.60B 542.80A 555.40B 548.20 +4.30 543.90 1390 ---- 545.70B 532.80A 545.60B 538.20 +4.30 533.90 1400 ---- 535.80B 522.80A 535.70B 528.20 +4.30 523.90 1410 ---- 525.70B 512.80A 525.60B 518.20 +4.30 513.90 1420 ---- 515.70B 502.80A 515.60B 508.20 +4.30 503.90 1425 ---- 510.70B 497.80A 510.60B 503.20 +4.30 498.90 1430 ---- 505.70B 492.80A 505.60B 498.20 +4.30 493.90 1440 ---- 495.70B 482.80A 495.60B 488.20 +4.30 483.90 1445 ---- 490.60B 477.80A 490.40B 483.20 +4.30 478.90 1450 ---- 485.60B 472.80A 485.50B 478.20 +4.30 473.90 1455 ---- 480.50B 467.80A 480.40B 473.20 +4.30 468.90 1460 ---- 475.60B 462.80A 475.50B 468.20 +4.30 463.90 1465 ---- 470.50B 457.80A 470.40B 463.20 +4.30 458.90 1470 ---- 465.70B 452.80A 465.60B 458.20 +4.30 453.90 1475 ---- 460.70B 447.80A 460.50B 453.20 +4.30 448.90 1480 ---- 455.70B 442.80A 455.60B 448.20 +4.30 443.90 1485 ---- 450.70B 437.80A 450.60B 443.20 +4.30 438.90 1490 ---- 445.80B 432.80A 445.70B 438.20 +4.30 433.90 1495 ---- 440.80B 427.80A 440.70B 433.20 +4.30 428.90 1500 ---- 435.80B 422.80A 435.70B 428.20 +4.30 423.90 1505 ---- 430.80B 417.90A 430.70B 423.20 +4.30 418.90 1510 ---- 425.80B 412.80A 425.70B 418.20 +4.30 413.90 1515 ---- 420.80B 407.80A 420.70B 413.20 +4.30 408.90 2 1520 ---- 415.80B 402.80A 415.70B 408.20 +4.30 403.90 1525 ---- 410.80B 397.80A 410.70B 403.20 +4.30 398.90 1530 ---- 405.70B 392.80A 405.60B 398.20 +4.30 393.90 1535 ---- 400.70B 387.80A 400.60B 393.20 +4.30 388.90 1540 ---- 395.70B 382.80A 395.60B 388.20 +4.30 383.90 1545 ---- 390.70B 377.80A 390.60B 383.20 +4.30 378.90 1550 ---- 385.70B 372.80A 385.50B 378.20 +4.30 373.90 1 1555 ---- 380.70B 367.80A 380.60B 373.20 +4.30 368.90 1560 ---- 375.60B 362.80A 375.50B 368.20 +4.30 363.90 1565 ---- 370.60B 357.80A 370.40B 363.20 +4.30 358.90 1570 ---- 365.70B 352.80A 365.50B 358.20 +4.30 353.90 1575 ---- 360.70B 347.80A 360.60B 353.20 +4.30 348.90 1580 ---- 355.70B 342.80A 355.50B 348.20 +4.30 343.90 1585 ---- 350.70B 337.80A 350.50B 343.20 +4.30 338.90 1590 ---- 345.70B 332.80A 345.60B 338.20 +4.30 333.90 1595 ---- 340.70B 327.80A 340.60B 333.20 +4.30 328.90 1600 ---- 335.60B 322.80A 335.40B 328.20 +4.30 323.90 19 1605 ---- 330.70B 317.80A 330.60B 323.20 +4.30 318.90 1610 ---- 325.70B 312.80A 325.60B 318.20 +4.30 313.90 50 1615 ---- 320.70B 307.80A 320.60B 313.20 +4.30 308.90 1620 ---- 315.70B 302.80A 315.60B 308.20 +4.30 303.90 2 1625 ---- 310.50B 297.80A 310.40B 303.20 +4.30 298.90 1630 ---- 305.50B 292.80A 305.40B 298.20 +4.30 293.90 8 1635 ---- 300.50B 287.80A 300.40B 293.20 +4.30 288.90 52 1640 ---- 295.50B 282.80A 295.40B 288.20 +4.30 283.90 1645 ---- 290.50B 277.80A 290.50B 283.20 +4.30 278.90 1650 ---- 285.70B 272.80A 285.50B 278.20 +4.30 273.90 114 1655 ---- 280.50B 267.80A 280.40B 273.20 +4.30 268.90 12 1660 ---- 275.70B 262.80A 275.60B 268.20 +4.30 263.90 811 1665 ---- 270.70B 257.80A 270.60B 263.20 +4.30 258.90 2 1670 ---- 265.70B 252.80A 265.60B 258.20 +4.30 253.90 374 1675 ---- 260.70B 247.80A 260.50B 253.20 +4.30 248.90 881 1680 ---- 255.70B 242.80A 255.60B 248.20 +4.30 243.90 179 1685 ---- 250.70B 237.80A 250.50B 243.20 +4.30 238.90 151 1690 239.60 245.70B 232.80A 241.80B 238.20 +4.30 5 233.90 65 1695 ---- 240.70B 227.80A 240.50B 233.20 +4.30 228.90 32 1700 ---- 235.60B 222.80A 235.50B 228.20 +4.30 223.90 1234 1705 ---- 230.70B 217.80A 230.50B 223.20 +4.30 218.90 45 1710 ---- 225.70B 212.80A 225.60B 218.20 +4.30 213.90 28 1715 ---- 220.70B 207.80A 220.50B 213.20 +4.30 208.90 33 1720 209.80 215.70B 202.80A 208.40A 208.20 +4.30 4 203.90 179 1725 ---- 210.80B 197.30A 210.70B 203.20 +4.30 198.90 1 182 1730 ---- 205.80B 192.90A 205.70B 198.20 +4.30 193.90 202 1735 ---- 200.80B 187.90A 200.70B 193.20 +4.30 188.90 145 1740 ---- 195.80B 182.90A 195.70B 188.20 +4.30 183.90 740 1745 ---- 190.80B 177.90A 190.70B 183.20 +4.30 178.90 104 1750 ---- 185.90B 172.30A 185.80B 178.20 +4.30 173.90 3399 1755 ---- 180.80B 167.90A 180.70B 173.20 +4.30 168.90 315 1760 169.80 175.80B 162.90A 165.00A 168.20 +4.30 2 163.90 1966 1765 ---- 170.80B 157.90A 170.70B 163.20 +4.30 158.90 421 1770 ---- 165.80B 152.90A 165.70B 158.20 +4.30 153.90 1 1445 1775 ---- 163.70B 147.30A 163.70B 153.20 +4.30 148.90 447 1780 ---- 155.90B 142.90A 155.80B 148.20 +4.30 143.90 3 469 1785 ---- 150.90B 137.90A 150.80B 143.30 +4.40 138.90 483 1790 ---- 145.90B 132.90A 145.80B 138.30 +4.40 133.90 987 1795 ---- 140.90B 127.90A 140.90B 133.30 +4.40 128.90 163 1800 ---- 138.70B 122.40A 138.70B 128.30 +4.40 1 123.90 3 3200 1805 ---- 130.80B 117.90A 130.70B 123.30 +4.30 119.00 431 1810 ---- 125.60B 112.90A 125.60B 118.30 +4.30 114.00 429 1815 ---- 120.80B 108.00A 120.60B 113.30 +4.30 2 109.00 476 1820 ---- 115.90B 102.90A 115.80B 108.30 +4.30 104.00 822 1825 104.20 113.80B 97.50A 107.30B 103.40 +4.40 11 99.00 1 1361 1830 97.90 105.90B 93.00A 93.00A 98.40 +4.30 2 94.10 547 1835 ---- 101.10B 88.00A 101.10B 93.40 +4.20 89.20 3 1185 1840 ---- 96.10B 83.10A 96.10B 88.50 +4.30 84.20 1508 1845 ---- 91.30B 78.10A 91.30B 83.50 +4.20 79.30 749 1850 84.00 89.00B 72.80A 72.80A 78.60 +4.20 128 74.40 292 5726 1855 74.70 81.50B 68.40A 76.20B 73.60 +4.00 4 69.60 1 540 1860 74.00 76.60B 63.10A 70.50B 68.70 +3.90 18 64.80 1566 1865 ---- 71.50B 58.30A 71.50B 63.90 +3.90 60.00 74 517 1870 ---- 68.60B 53.60A 68.50B 59.00 +3.70 55.30 8 804 1875 55.80 64.60B 48.90A 58.00B 54.30 +3.60 15 50.70 73 1714 1880 ---- 59.80B 44.30A 59.80B 49.50 +3.40 1 46.10 1 1162 1885 47.40 55.10B 39.90A 49.70B 44.90 +3.20 10 41.70 2 807 1890 ---- 50.50B 35.60A 50.50B 40.40 +2.90 7 37.50 55 718 1895 ---- 45.90B 31.40A 45.90B 36.00 +2.60 1 33.40 94 677 1900 33.00 41.50B 27.50A 31.30A 31.80 +2.30 61 29.50 768 6335 1905 ---- 37.20B 23.80A 37.20B 27.70 +1.90 11 25.80 37 579 1910 26.50 33.10B 20.40A 26.90B 24.00 +1.60 12 22.40 101 795 1915 17.70 29.20B 17.40A 23.60B 20.50 +1.30 8 19.20 55 678 1920 21.10 25.50B 14.70A 17.10A 17.40 +1.00 88 16.40 235 855 1925 15.80 22.10B 12.20A 13.70A 14.60 +.80 244 13.80 438 2601 1930 15.30 19.00B 10.10A 12.90B 12.10 +.50 394 11.60 246 659 1935 14.90 16.30B 8.40A 9.80A 9.90 +.30 92 9.60 173 310 1940 10.10 13.80B 6.80A 8.00A 8.10 +.10 394 8.00 66 675 1945 9.20 11.60B 5.60A 6.50A 6.60 +.10 38 6.50 62 154 1950 9.60 9.80B 4.50 5.20A 5.40 +.10 2059 5.30 2623 4744 1955 8.00 8.10B 3.70A 4.20 4.30 -.10 22 4.40 34 379 1960 6.30 6.70B 2.90 3.20A 3.50 UNCH 204 3.50 201 462 1965 3.40 5.50B 2.40A 2.70 2.80 -.10 27 2.90 75 336 1970 3.80 4.50B 2.00A 2.30A 2.20 -.10 141 2.30 239 450 1975 3.40 3.60 1.60A 1.90A 1.80 -.10 291 1.90 136 585 1980 1.70 2.90B 1.40 1.40 1.50 -.10 57 1.60 436 671 1985 1.20 2.40B 1.10 1.20 1.20 -.10 5 1.30 7 410 1990 1.40 1.90 1.00 1.10B 1.00 -.10 45 1.10 252 293 1995 1.60 1.60 .80A .80A .80 -.10 8 .90 74 107 2000 1.40 1.40 .60 .60 .70 -.10 205 .80 256 3602 2005 1.10 1.10 .60 .60 .60 -.10 8 .70 6 145 2010 ---- .90B .50A .90B .50 -.10 .60 276 142 2015 ---- .80B .40A .80B .40 -.10 .50 1 112 2020 .40 .60B .40 .40 .30 -.10 44 .40 11 307 2025 ---- .50B .30A .50B .30 -.10 740 .40 1263 2030 ---- .50B ---- .50B .30 UNCH .30 173 2035 .20 .40B .20 .20 .20 -.10 11 .30 8 138 2040 .20 .20 .20 .20 .20 -.10 45 .30 4 435 2045 ---- .30B ---- .30B .20 UNCH .20 3 528 2050 .40 .40 .20 .20 .20 UNCH 380 .20 131 1454 2055 ---- ---- ---- ---- .10 -.10 .20 58 2060 .20 .20 .20 .20 .10 -.10 14 .20 6 68 2065 ---- ---- ---- ---- .10 -.10 .20 102 2070 .10 .10 .10 .10 .10 -.10 14 .20 50 149 2075 .20 .20 .10 .10 .10 UNCH 147 .10 237 2080 .10 .10 .10 .10 .10 UNCH 26 .10 149 2085 .10 .10 .10 .10 .10 UNCH 17 .10 45 2090 .10 .10 .10 .10 .10 UNCH 10 .10 44 2095 .10 .10 .10 .10 .10 UNCH 2 .10 89 2100 .20 .20 .10 .10 .10 UNCH 1350 .10 172 2040 2105 ---- ---- ---- ---- .10 UNCH .10 10 24 2110 .10 .10 .10 .10 .10 UNCH 113 .10 10 82 2115 .10 .10 .10 .10 .10 UNCH 23 .10 36 2120 .10 .10 .10 .10 .10 UNCH 20 .10 515 2125 .10 .10 .10 .10 .10 UNCH 13 .10 78 2130 .10 .10 .10 .10 .10 UNCH 60 .10 19 2135 .10 .10 .10 .10 .10 UNCH 60 .10 53 2140 .10 .10 .10 .10 .10 UNCH 77 .10 27 2145 ---- ---- ---- ---- .10 UNCH .10 7 2150 .10 .10 .10 .10 .10 UNCH 25 .10 573 2155 .10 .10 .10 .10 .10 UNCH 60 .10 30 2160 .10 .10 .10 .10 .10 UNCH 10 .10 38 2165 .10 .10 .10 .10 .10 UNCH 70 .10 88 2170 .10 .10 .10 .10 .10 UNCH 100 .10 147 2175 ---- ---- ---- ---- .10 UNCH .10 166 2180 .10 .10 .10 .10 .10 UNCH 50 .10 12 2185 ---- ---- ---- ---- .10 UNCH .10 37 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 34 2200 ---- ---- ---- ---- .10 UNCH 63 .10 2251 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 .10 .10 .10 .10 .10 UNCH 300 .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 ---- 1035.50B 1022.80A 1035.40B 1028.20 +4.30 1023.90 950 ---- 985.50B 972.80A 985.40B 978.20 +4.30 973.90 975 ---- 960.70B 947.80A 960.60B 953.20 +4.30 948.90 OG MAR23 Gold Option CALL 1000 ---- 952.10B 940.10A 951.90B 944.90 +4.30 50 940.60 1025 ---- 927.20B 914.80A 926.90B 919.90 +4.30 915.60 1050 ---- 902.20B 889.80A 902.10B 894.90 +4.30 890.60 1075 ---- 877.10B 864.80A 876.90B 869.90 +4.30 865.60 1100 ---- 852.30B 840.00A 852.20B 844.90 +4.30 840.60 1125 ---- 827.30B 815.10A 827.20B 819.90 +4.30 815.60 1150 ---- 802.30B 789.90A 802.30B 794.90 +4.30 790.60 1175 ---- 777.30B 765.00A 777.20B 769.90 +4.30 765.60 1200 ---- 752.10B 740.00A 752.10B 744.90 +4.30 740.60 1225 ---- 727.10B 714.80A 727.00B 719.90 +4.30 715.60 1250 ---- 702.20B 690.00A 702.20B 694.90 +4.30 690.60 1275 ---- 677.30B 665.00A 677.20B 669.90 +4.30 665.60 1300 ---- 652.40B 639.70A 652.30B 644.90 +4.30 50 640.60 1325 ---- 627.40B 615.00A 627.30B 619.90 +4.30 615.60 1350 ---- 602.30B 589.70A 602.20B 594.90 +4.30 590.60 3 1360 ---- 592.30B 580.00A 592.30B 584.90 +4.30 580.60 1370 ---- 582.30B 570.00A 582.20B 574.90 +4.30 570.60 1375 ---- 577.30B 565.00A 577.20B 569.90 +4.30 565.60 1380 ---- 572.30B 560.00A 572.20B 564.90 +4.30 560.60 1390 ---- 562.30B 550.00A 562.20B 554.90 +4.30 550.60 1400 ---- 552.30B 539.70A 552.20B 544.90 +4.30 540.60 1410 ---- 542.30B 530.00A 542.20B 534.90 +4.30 530.60 1420 ---- 532.30B 520.00A 532.20B 524.90 +4.30 520.60 1425 ---- 527.30B 514.70A 527.20B 519.90 +4.30 515.60 1430 ---- 522.30B 509.70A 522.20B 514.90 +4.30 510.60 1440 ---- 512.30B 499.70A 512.20B 504.90 +4.30 500.60 1450 ---- 502.20B 489.70A 502.00B 494.90 +4.30 490.60 1460 ---- 492.40B 479.70A 492.30B 484.90 +4.30 480.60 1465 ---- 487.40B 474.70A 487.30B 479.90 +4.30 475.60 1470 ---- 482.40B 469.70A 482.30B 474.90 +4.30 470.60 1475 ---- 477.40B 464.70A 477.30B 469.90 +4.30 465.60 1480 ---- 472.40B 459.70A 472.30B 464.90 +4.30 460.60 1485 ---- 467.40B 454.70A 467.30B 459.90 +4.30 455.60 1490 ---- 462.40B 449.70A 462.30B 454.90 +4.30 450.60 1495 ---- 457.40B 444.70A 457.20B 449.90 +4.30 445.60 1500 ---- 452.20B 439.70A 452.10B 444.90 +4.30 440.60 1505 ---- 447.40B 434.70A 447.20B 439.90 +4.30 435.60 1510 ---- 442.40B 429.70A 442.20B 434.90 +4.30 430.60 1515 ---- 437.40B 424.70A 437.20B 429.90 +4.30 425.60 1520 ---- 432.20B 419.70A 432.10B 424.90 +4.30 420.60 1525 ---- 427.30B 414.70A 427.20B 419.90 +4.30 415.60 1 1530 ---- 422.20B 409.70A 422.00B 414.90 +4.30 410.60 1535 ---- 417.20B 404.70A 417.00B 409.90 +4.30 405.60 1540 ---- 412.40B 399.70A 412.20B 404.90 +4.30 400.60 1545 ---- 407.20B 394.70A 407.00B 399.90 +4.30 395.60 1550 ---- 402.30B 389.70A 402.20B 394.90 +4.30 390.60 1555 ---- 397.20B 384.70A 397.00B 389.90 +4.30 385.60 1560 ---- 392.20B 379.70A 392.00B 384.90 +4.30 380.60 1565 ---- 387.20B 374.70A 387.00B 379.90 +4.30 375.60 1570 ---- 382.20B 369.70A 382.00B 374.90 +4.30 370.60 1575 ---- 377.40B 364.70A 377.30B 369.90 +4.30 365.60 1580 ---- 372.40B 359.70A 372.30B 364.90 +4.30 360.60 1585 ---- 367.40B 354.70A 367.40B 359.90 +4.30 355.60 1590 ---- 362.40B 349.80A 362.30B 354.90 +4.30 350.60 1595 ---- 357.40B 344.80A 357.30B 349.90 +4.30 345.60 1600 ---- 352.40B 339.70A 352.30B 344.90 +4.30 340.60 3 1605 ---- 347.50B 334.70A 347.40B 339.90 +4.30 335.60 1610 ---- 342.50B 329.70A 342.40B 334.90 +4.30 330.60 1615 ---- 337.50B 324.70A 337.40B 329.90 +4.30 325.60 1 1620 ---- 332.50B 319.70A 332.40B 324.90 +4.30 320.60 1625 ---- 327.50B 314.70A 327.40B 319.90 +4.30 315.60 1630 ---- 322.50B 309.70A 322.40B 314.90 +4.30 310.60 3 1635 ---- 317.50B 304.70A 317.40B 309.90 +4.30 305.60 1 1640 ---- 312.50B 299.70A 312.40B 304.90 +4.30 300.60 4 1645 ---- 307.50B 294.70A 307.40B 299.90 +4.30 295.60 12 1650 ---- 302.40B 289.70A 302.30B 294.90 +4.30 290.60 115 1655 ---- 297.50B 284.70A 297.40B 289.90 +4.30 285.60 25 1660 ---- 292.50B 279.70A 292.40B 284.90 +4.30 280.60 10 1665 ---- 287.50B 274.70A 287.40B 279.90 +4.30 275.60 9 1670 ---- 282.50B 269.70A 282.40B 274.90 +4.30 270.60 14 1675 ---- 277.50B 264.70A 277.40B 269.90 +4.30 265.60 97 1680 ---- 272.50B 259.70A 272.40B 264.90 +4.30 260.60 243 1685 ---- 267.30B 254.70A 267.20B 259.90 +4.30 255.60 84 1690 ---- 262.60B 249.80A 262.60B 254.90 +4.30 250.60 262 1695 ---- 257.60B 244.80A 257.60B 250.00 +4.40 245.60 10 1700 ---- 255.30B 239.10A 255.30B 245.00 +4.30 240.70 449 1705 ---- 247.50B 234.80A 247.40B 240.00 +4.30 235.70 12 1710 ---- 242.60B 229.80A 242.50B 235.00 +4.30 230.70 64 1715 ---- 237.60B 224.80A 237.50B 230.00 +4.30 225.70 5 1720 ---- 232.60B 219.80A 232.60B 225.00 +4.20 220.80 22 1725 ---- 230.40B 214.30A 230.40B 220.10 +4.30 215.80 308 1730 ---- 222.80B 209.90A 222.80B 215.10 +4.20 210.90 18 1735 ---- 217.70B 205.00A 217.70B 210.20 +4.30 205.90 32 1740 ---- 212.90B 200.10A 212.90B 205.20 +4.20 201.00 17 1745 ---- 207.90B 195.10A 207.90B 200.30 +4.20 196.10 271 1750 ---- 205.70B 189.60A 205.70B 195.40 +4.30 191.10 507 1755 ---- 198.10B 185.30A 198.10B 190.50 +4.30 186.20 31 1760 ---- 193.00B 180.40A 193.00B 185.50 +4.20 181.30 158 1765 ---- 188.10B 175.50A 188.00B 180.60 +4.10 176.50 410 1770 ---- 183.40B 170.60A 183.40B 175.80 +4.20 171.60 213 1775 ---- 181.10B 165.20A 181.10B 170.90 +4.10 166.80 950 1780 ---- 173.70B 160.90A 173.70B 166.00 +4.10 161.90 160 1785 ---- 168.60B 156.10A 168.50B 161.20 +4.10 157.10 815 1790 ---- 163.90B 151.30A 163.90B 156.40 +4.10 152.30 32 1795 ---- 158.90B 146.50A 158.80B 151.60 +4.00 147.60 41 1800 ---- 156.80B 141.20A 156.80B 146.80 +4.00 142.80 3329 1805 ---- 149.40B 137.10A 149.30B 142.00 +3.90 138.10 53 1810 ---- 144.70B 132.40A 144.70B 137.30 +3.90 133.40 277 1815 ---- 139.80B 127.70A 139.80B 132.60 +3.80 128.80 610 1820 ---- 135.40B 123.10A 135.40B 128.00 +3.80 124.20 406 1825 123.30 133.10B 118.10A 127.10B 123.40 +3.80 2 119.60 599 1830 115.00 126.00B 113.50A 113.50A 118.80 +3.80 1 115.00 99 1835 114.00 121.40B 109.10A 117.90B 114.30 +3.70 3 110.60 52 1840 108.10 119.10B 104.70A 113.40B 109.80 +3.70 6 106.10 412 1845 ---- 114.80B 100.30A 114.80B 105.30 +3.50 101.80 78 1850 101.00 110.30B 96.00A 104.50B 100.90 +3.50 11 97.40 250 3030 1855 ---- 105.90B 91.80A 105.90B 96.60 +3.40 93.20 294 1860 ---- 101.50B 87.60A 101.50B 92.40 +3.40 89.00 370 1865 ---- 97.20B 83.50A 97.20B 88.20 +3.30 84.90 1 149 1870 ---- 93.00B 79.50A 93.00B 84.10 +3.20 2 80.90 237 1875 ---- 88.80B 75.60A 88.80B 80.00 +3.10 1 76.90 1619 1880 80.00 84.70B 71.70A 84.70B 76.00 +2.90 4 73.10 8 335 1885 ---- 80.70B 68.00A 80.70B 72.20 +2.90 69.30 5 131 1890 ---- 76.70B 64.30A 76.70B 68.50 +2.90 65.60 12 64 1895 66.20 72.90B 60.80A 67.80B 64.80 +2.70 11 62.10 1 167 1900 62.00 69.10B 57.30A 64.10B 61.20 +2.60 876 58.60 631 5567 1905 ---- 65.50B 54.00A 65.50B 57.70 +2.40 10 55.30 6 253 1910 52.40 62.00B 50.80A 57.20B 54.40 +2.30 2 52.10 1 1533 1915 ---- 58.50B 47.80A 58.50B 51.30 +2.30 150 49.00 125 275 1920 ---- 55.20B 44.80A 55.20B 48.10 +2.10 9 46.00 58 838 1925 ---- 52.00B 42.00A 52.00B 45.10 +2.00 66 43.10 60 3058 1930 45.10 49.00B 39.30A 44.70B 42.30 +1.90 105 40.40 55 449 1935 41.90 46.00B 36.80A 39.50A 39.60 +1.80 4 37.80 16 168 1940 40.40 43.20B 34.40A 36.90A 37.00 +1.70 49 35.30 188 222 1945 34.30 40.50B 32.00A 34.50A 34.60 +1.70 79 32.90 22 120 1950 32.30 38.00B 29.80A 34.20B 32.20 +1.50 553 30.70 401 4727 1955 32.20 35.60B 27.80A 31.90B 30.00 +1.40 30 28.60 56 753 1960 27.60 33.20B 25.90A 28.00A 27.90 +1.30 48 26.60 70 231 1965 24.20 31.00B 24.10A 26.00A 26.00 +1.20 11 24.80 31 271 1970 23.50 28.90B 22.40A 22.90A 24.10 +1.10 10 23.00 21 374 1975 24.70 26.90B 20.80A 23.90B 22.40 +1.10 530 21.30 521 1716 1980 22.70 25.10B 19.30A 22.20B 20.80 +1.00 19 19.80 89 382 1985 19.60 23.30B 17.90A 20.70B 19.20 +.80 8 18.40 7 53 1990 19.40 21.70B 16.60A 19.10B 17.80 +.80 28 17.00 24 670 1995 ---- 20.10B 15.40A 20.10B 16.50 +.70 3 15.80 8 342 2000 18.20 18.70 14.20A 15.50A 15.30 +.70 2836 14.60 823 6575 2005 17.20 17.30B 13.20A 13.20A 14.10 +.60 14 13.50 7 109 2010 13.90 16.00B 12.20A 14.20B 13.10 +.60 37 12.50 6 167 2015 14.80 14.90B 11.30A 13.00B 12.10 +.60 21 11.50 6 56 2020 11.40 13.70B 10.40A 12.00B 11.20 +.50 4 10.70 305 217 2025 11.60 12.70B 9.60 11.10B 10.40 +.60 8 9.80 74 628 2030 10.60 11.80B 8.90A 10.50B 9.60 +.50 205 9.10 80 2092 2035 9.40 10.90B 8.30A 8.30A 8.80 +.40 9 8.40 5 90 2040 8.00 10.00B 7.70A 8.80B 8.20 +.40 71 7.80 36 219 2045 ---- 9.20B 7.10A 9.20B 7.60 +.40 2 7.20 2 156 2050 7.30 8.60 6.60A 7.50B 7.00 +.40 357 6.60 414 3517 2055 7.10 7.90B 6.10A 7.40B 6.50 +.40 7 6.10 4 81 2060 ---- 7.30B ---- 7.30B 6.00 +.30 5.70 81 175 2065 5.20 6.70B 5.20 5.30A 5.50 +.20 78 5.30 21 69 2070 5.80 6.20B 4.90 5.50B 5.10 +.20 53 4.90 6 264 2075 5.40 5.80B 4.50A 4.50A 4.70 +.20 260 4.50 9 6018 2080 5.00 5.40B 4.20 4.50 4.40 +.20 22 4.20 9 149 2085 4.20 5.00B 3.90A 4.60B 4.10 +.20 115 3.90 10 77 2090 4.60 4.60 3.70A 3.70A 3.80 +.20 3 3.60 36 103 2095 4.10 4.30B 3.40A 3.40A 3.50 +.10 18 3.40 13 52 2100 4.00 4.10B 3.20A 3.50B 3.30 +.10 1162 3.20 77 3279 2105 3.20 3.70B 3.00A 3.40B 3.00 UNCH 165 3.00 2 51 2110 3.40 3.40 2.80A 3.00 2.80 UNCH 2 2.80 10 334 2115 2.60 3.20B 2.60 2.80B 2.60 UNCH 1 2.60 2 137 2120 2.80 3.00B 2.40 2.60B 2.50 +.10 17 2.40 17 194 2125 2.30 2.80B 2.30 2.40B 2.30 UNCH 2 2.30 15 126 2130 2.50 2.60B 2.10 2.30B 2.20 UNCH 4 2.20 9 97 2135 2.00 2.50B 2.00 2.10B 2.00 UNCH 8 2.00 18 33 2140 2.30 2.30 1.90A 2.00A 1.90 UNCH 5 1.90 5 111 2145 1.80 2.20B 1.80 1.90B 1.80 UNCH 1 1.80 3 70 2150 1.80 2.00B 1.60 1.60 1.70 UNCH 46 1.70 316 1660 2155 ---- 1.90B ---- 1.90B 1.60 UNCH 1.60 2 13 2160 ---- 1.80B ---- 1.80B 1.50 UNCH 1.50 46 91 2165 ---- 1.70B ---- 1.70B 1.40 UNCH 1.40 2 227 2170 ---- 1.60B 1.30A 1.60B 1.30 -.10 1.40 2 47 2175 ---- 1.50B ---- 1.50B 1.30 UNCH 1 1.30 1 45 2180 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 137 2185 ---- 1.30B ---- 1.30B 1.10 -.10 42 1.20 43 2190 ---- 1.30B ---- 1.30B 1.10 UNCH 41 1.10 6 125 2195 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 37 2200 1.00 1.10 1.00 1.10 1.00 UNCH 45 1.00 6147 2205 ---- 1.10B ---- 1.10B .90 -.10 1.00 3 114 2210 ---- 1.00B ---- 1.00B .90 UNCH .90 11 2215 ---- 1.00B ---- 1.00B .80 -.10 .90 71 2220 ---- ---- .80A .80A .80 -.10 .90 44 2225 ---- .90B ---- .90B .80 UNCH .80 65 2230 ---- ---- ---- ---- .70 -.10 .80 24 2235 ---- ---- .70A .70A .70 -.10 .80 1 2240 ---- .80B ---- .80B .70 UNCH .70 43 2245 ---- ---- ---- ---- .60 -.10 .70 5 2250 ---- ---- ---- ---- .60 -.10 .70 2704 2255 ---- .70B ---- .70B .60 UNCH .60 1 2260 ---- ---- ---- ---- .60 UNCH .60 92 2265 .60 .60 .60 .60 .50 -.10 20 .60 6 2270 ---- ---- ---- ---- .50 -.10 .60 4 2275 ---- ---- ---- ---- .50 -.10 .60 73 2280 ---- ---- ---- ---- .50 UNCH 41 .50 34 2290 ---- ---- ---- ---- .50 UNCH .50 24 2300 ---- ---- ---- ---- .40 -.10 .50 1 1832 2305 ---- ---- ---- ---- .40 -.10 .50 5 2310 ---- ---- ---- ---- .40 UNCH .40 24 2320 ---- ---- ---- ---- .40 UNCH .40 99 2325 ---- ---- ---- ---- .40 UNCH .40 94 2330 ---- ---- ---- ---- .40 UNCH .40 6 2340 ---- ---- ---- ---- .30 -.10 .40 39 2350 ---- ---- ---- ---- .30 -.10 .40 925 2360 ---- ---- ---- ---- .30 UNCH .30 73 2370 ---- ---- ---- ---- .30 UNCH .30 326 2375 .30 .30 .30 .30 .30 UNCH 2 .30 245 2400 .30 .30 .30 .30 .30 UNCH 14 .30 899 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .20 UNCH .20 674 2525 ---- ---- ---- ---- .20 UNCH .20 256 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 148 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 .10 .10 .10 .10 UNCH 11 .10 425 3000 .10 .10 .10 .10 .10 UNCH 5 .10 100 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 951.90B 940.30A 951.80B 944.90 +4.30 940.60 6 1025 ---- 926.90B 915.30A 926.80B 919.90 +4.30 915.60 1050 ---- 901.70B 890.30A 901.60B 894.90 +4.30 890.60 1075 ---- 876.70B 865.30A 876.60B 869.90 +4.30 865.60 1100 ---- 852.00B 840.30A 851.90B 844.90 +4.30 840.60 1125 ---- 827.00B 815.00A 826.90B 819.90 +4.30 815.60 1150 ---- 801.80B 790.30A 801.70B 794.90 +4.30 790.60 1175 ---- 777.00B 765.30A 777.00B 769.90 +4.30 765.60 1200 ---- 751.90B 740.00A 751.70B 744.90 +4.30 740.60 1225 ---- 727.00B 715.30A 726.90B 719.90 +4.30 715.60 1250 ---- 701.80B 689.90A 701.70B 694.90 +4.30 690.60 1 1275 ---- 676.80B 664.90A 676.70B 669.90 +4.30 665.60 1300 ---- 652.00B 640.20A 651.90B 644.90 +4.30 640.60 23 1325 ---- 627.10B 615.20A 627.00B 619.90 +4.30 615.60 1350 ---- 601.90B 590.20A 601.80B 594.90 +4.30 590.60 1360 ---- 592.10B 580.20A 592.10B 584.90 +4.30 580.60 1370 ---- 582.10B 570.20A 582.00B 574.90 +4.30 570.60 1375 ---- 576.90B 565.20A 576.80B 569.90 +4.30 565.60 1380 ---- 571.90B 560.00A 571.80B 564.90 +4.30 560.60 1390 ---- 561.90B 549.90A 561.80B 554.90 +4.30 550.60 1400 ---- 551.90B 539.90A 551.80B 544.90 +4.30 540.60 26 1410 ---- 542.10B 529.90A 542.00B 534.90 +4.30 530.60 1420 ---- 532.10B 519.90A 532.00B 524.90 +4.30 520.60 1425 ---- 527.00B 514.90A 526.80B 519.90 +4.30 515.60 1430 ---- 522.00B 509.90A 521.80B 514.90 +4.30 510.60 1440 ---- 512.00B 499.90A 511.80B 504.90 +4.30 500.60 1450 ---- 502.00B 489.80A 501.80B 494.90 +4.30 490.60 45 1460 ---- 492.20B 479.90A 492.10B 484.90 +4.30 480.60 1465 ---- 487.20B 474.90A 487.20B 479.90 +4.30 475.60 1470 ---- 482.20B 470.20A 482.20B 474.90 +4.30 470.60 1475 ---- 477.00B 464.90A 476.90B 469.90 +4.30 465.60 1480 ---- 472.00B 459.90A 471.90B 464.90 +4.30 460.60 1485 ---- 467.00B 455.00A 466.90B 459.90 +4.30 455.60 1490 ---- 462.20B 449.90A 462.20B 454.90 +4.30 450.60 1495 ---- 457.30B 445.10A 457.20B 449.90 +4.30 445.60 1500 ---- 452.20B 440.00A 452.10B 444.90 +4.30 440.60 1505 ---- 447.20B 435.10A 447.10B 439.90 +4.30 435.60 1510 ---- 442.20B 430.10A 442.10B 434.90 +4.30 430.60 1 1515 ---- 437.20B 425.10A 437.10B 429.90 +4.30 425.60 1520 ---- 432.20B 420.10A 432.10B 424.90 +4.30 420.60 1525 ---- 427.00B 415.10A 427.00B 419.90 +4.30 415.60 1530 ---- 422.20B 410.10A 422.10B 414.90 +4.30 410.60 1535 ---- 417.20B 405.10A 417.10B 409.90 +4.30 405.60 1540 ---- 412.00B 400.10A 412.00B 404.90 +4.30 400.60 1545 ---- 407.10B 394.90A 407.10B 399.90 +4.30 395.60 1550 ---- 402.00B 389.80A 401.90B 394.90 +4.30 390.60 5 1555 ---- 397.10B 384.80A 397.10B 389.90 +4.30 385.60 1560 ---- 392.10B 380.10A 392.10B 384.90 +4.30 380.60 1565 ---- 387.10B 375.10A 387.10B 379.90 +4.30 375.60 1570 ---- 382.00B 370.10A 381.90B 374.90 +4.30 370.60 1575 ---- 377.00B 365.10A 376.90B 369.90 +4.30 365.60 1580 ---- 372.10B 360.10A 371.90B 364.90 +4.30 360.60 1585 ---- 367.10B 355.10A 366.90B 359.90 +4.30 355.60 1 1590 ---- 362.20B 349.90A 362.10B 354.90 +4.30 350.60 1595 ---- 357.30B 345.10A 357.20B 349.90 +4.30 345.60 7 1600 ---- 352.10B 340.10A 351.90B 344.90 +4.30 340.60 91 1605 ---- 347.10B 335.10A 347.10B 339.90 +4.30 335.60 3 1610 ---- 342.10B 329.90A 342.10B 334.90 +4.30 330.60 7 1615 ---- 337.10B 324.90A 337.10B 329.90 +4.30 325.60 8 1620 ---- 332.10B 320.20A 332.10B 324.90 +4.30 320.60 11 1625 ---- 329.30B 314.10A 329.30B 319.90 +4.30 315.60 17 1630 ---- 322.40B 310.10A 322.30B 314.90 +4.30 310.60 6 1635 ---- 317.20B 305.10A 317.20B 309.90 +4.30 305.60 12 1640 ---- 312.20B 299.90A 312.10B 304.90 +4.20 300.70 14 1645 ---- 307.20B 295.20A 307.20B 300.00 +4.30 295.70 15 1650 ---- 305.40B 289.30A 305.30B 295.00 +4.30 290.70 252 1655 ---- 297.40B 285.00A 297.30B 290.00 +4.20 285.80 27 1660 ---- 292.50B 280.10A 292.40B 285.10 +4.30 280.80 33 1665 ---- 287.50B 275.20A 287.50B 280.10 +4.20 275.90 28 1670 ---- 282.80B 270.20A 282.80B 275.20 +4.20 271.00 65 1675 ---- 280.60B 264.70A 280.60B 270.20 +4.20 266.00 33 1680 ---- 272.80B 260.40A 272.70B 265.30 +4.20 261.10 11 1685 ---- 267.80B 255.50A 267.80B 260.40 +4.20 256.20 12 1690 ---- 263.00B 250.60A 262.90B 255.50 +4.20 251.30 15 1695 ---- 258.20B 245.70A 258.20B 250.60 +4.20 246.40 6 1700 ---- 256.00B 240.20A 256.00B 245.70 +4.10 241.60 925 1705 ---- 248.50B 236.00A 248.50B 240.90 +4.20 236.70 226 1710 ---- 243.50B 231.10A 243.50B 236.00 +4.20 231.80 2 1715 ---- 238.40B 226.30A 238.40B 231.20 +4.20 227.00 252 1720 ---- 233.80B 221.50A 233.80B 226.40 +4.20 222.20 105 1725 ---- 231.70B 216.10A 231.70B 221.50 +4.10 217.40 273 1730 ---- 224.20B 211.90A 224.20B 216.70 +4.10 212.60 3 1735 ---- 219.20B 207.10A 219.20B 212.00 +4.20 207.80 2 1740 ---- 214.40B 202.40A 214.40B 207.20 +4.10 203.10 152 1745 ---- 209.70B 197.60A 209.70B 202.50 +4.20 22 198.30 157 1750 ---- 207.70B 192.40A 207.70B 197.70 +4.10 3 193.60 969 1755 ---- 200.10B 188.20A 200.10B 193.00 +4.00 189.00 4 1760 ---- 195.40B 183.60A 195.40B 188.40 +4.10 184.30 54 1765 ---- 190.70B 178.90A 190.70B 183.70 +4.00 179.70 5 1770 ---- 186.00B 174.30A 186.00B 179.10 +4.10 175.00 111 1775 ---- 184.20B 169.20A 184.10B 174.50 +4.00 170.50 104 1780 ---- 176.60B 164.70A 176.60B 169.90 +4.00 165.90 13 1785 ---- 172.20B 160.10A 172.20B 165.30 +3.90 161.40 1 1790 ---- 167.60B 155.70A 167.60B 160.80 +3.90 156.90 155 1795 ---- 165.80B 151.20A 165.80B 156.30 +3.90 152.40 166 1800 ---- 161.30B 146.80A 161.30B 151.90 +3.90 3 148.00 1501 1805 ---- 156.90B 142.40A 156.90B 147.50 +3.90 143.60 30 1810 ---- 152.40B 138.10A 152.40B 143.10 +3.80 139.30 351 1815 ---- 148.00B 133.80A 148.00B 138.80 +3.80 135.00 86 1820 ---- 143.70B 129.60A 143.70B 134.50 +3.80 130.70 134 1825 ---- 139.30B 125.40A 139.30B 130.20 +3.70 126.50 314 1830 ---- 135.10B 121.30A 134.90B 126.10 +3.70 122.40 168 1835 ---- 130.80B 117.30A 130.80B 121.90 +3.60 118.30 131 1840 ---- 126.70B 113.20A 126.70B 117.80 +3.50 114.30 896 1845 112.50 122.50B 109.30A 122.40B 113.80 +3.50 23 110.30 2 159 1850 ---- 118.50B 105.40A 118.50B 109.90 +3.50 4 106.40 35 1910 1855 ---- 114.50B 101.60A 114.50B 106.00 +3.40 102.60 422 1860 105.20 110.50B 97.90A 97.90A 102.20 +3.40 2 98.80 58 1865 ---- 106.60B 94.20A 106.60B 98.40 +3.30 95.10 88 1870 ---- 102.80B 90.60A 102.80B 94.80 +3.30 91.50 30 1875 ---- 99.10B 87.10A 99.00B 91.20 +3.20 88.00 572 1880 ---- 95.40B 83.60A 95.40B 87.60 +3.10 84.50 117 1885 ---- 91.80B 80.30A 91.80B 84.20 +3.10 81.10 88 1890 ---- 88.30B 77.00A 88.30B 80.80 +2.90 77.90 705 1895 ---- 84.90B 73.80A 84.90B 77.60 +2.90 3 74.70 140 1900 ---- 81.50B 70.70A 81.50B 74.40 +2.90 19 71.50 88 4299 1905 ---- 78.20B 67.70A 78.20B 71.30 +2.80 68.50 49 1910 ---- 75.10B 64.80A 75.10B 68.30 +2.70 65.60 24 1915 ---- 72.00B 62.00A 72.00B 65.40 +2.70 62.70 94 1920 ---- 69.00B 59.30A 69.00B 62.50 +2.50 1 60.00 8 72 1925 62.70 66.10B 56.70A 56.70A 59.80 +2.50 71 57.30 29 912 1930 59.70 63.30B 54.00A 55.30A 57.10 +2.40 19 54.70 42 185 1935 ---- 60.50B 51.60A 60.50B 54.60 +2.30 18 52.30 35 161 1940 49.00 57.90B 49.00 54.10B 52.10 +2.20 11 49.90 19 699 1945 51.40 55.40B 46.90A 48.00A 49.70 +2.10 2 47.60 4 50 1950 49.90 53.00B 44.70A 47.40A 47.50 +2.20 100 45.30 514 3704 1955 46.00 50.60B 42.60A 46.30B 45.30 +2.10 1 43.20 2 68 1960 42.90 48.40B 40.60A 43.10A 43.10 +2.00 8 41.10 4 92 1965 ---- 46.20B 38.70A 46.20B 41.10 +1.90 2 39.20 91 110 1970 ---- 44.10B 36.90A 44.10B 39.20 +1.90 100 37.30 7 351 1975 38.20 42.00B 35.10A 35.90A 37.30 +1.80 8 35.50 86 1070 1980 39.00 40.20B 33.40A 35.50 35.50 +1.70 182 33.80 504 1071 1985 35.30 38.20B 31.80A 33.80A 33.80 +1.70 2 32.10 39 1990 31.80 36.40B 30.30A 33.60B 32.20 +1.70 3 30.50 73 1995 ---- 34.70B 28.80A 34.70B 30.60 +1.60 14 29.00 67 2000 30.40 33.00B 27.40A 28.10A 29.10 +1.50 694 27.60 239 5236 2005 ---- 31.50B 26.10A 31.50B 27.70 +1.50 1 26.20 3 8 2010 ---- 29.90B 24.80A 29.90B 26.40 +1.50 1 24.90 250 416 2015 24.20 28.50B 23.50A 24.60A 25.10 +1.40 3 23.70 1 29 2020 ---- 27.10B 22.40A 27.10B 23.90 +1.40 8 22.50 13 107 2025 23.70 25.70B 21.30A 22.30A 22.70 +1.30 39 21.40 50 506 2030 ---- 24.50B ---- 24.50B 21.60 +1.30 20.30 47 2035 ---- 23.30B ---- 23.30B 20.50 +1.20 19.30 39 2040 ---- 22.10B 18.30A 22.10B 19.50 +1.10 18.40 9 888 2045 ---- 21.00B 17.40A 21.00B 18.60 +1.10 17.50 5 73 2050 18.50 20.00B 16.60A 17.30A 17.60 +1.00 845 16.60 49 2496 2055 ---- 19.00B ---- 19.00B 16.80 +1.00 15.80 19 2060 ---- 18.00B ---- 18.00B 16.00 +1.00 1 15.00 1 68 2065 15.70 17.10B 15.70 15.30A 15.20 +.90 7 14.30 214 259 2070 ---- 16.20B ---- 16.20B 14.40 +.80 13.60 19 104 2075 ---- 15.40B ---- 15.40B 13.70 +.80 20 12.90 24 788 2080 ---- 14.70B ---- 14.70B 13.10 +.80 1 12.30 106 759 2085 13.10 13.90B 11.70A 11.70A 12.40 +.70 5 11.70 10 20 2090 ---- 13.20B ---- 13.20B 11.90 +.80 5 11.10 7 148 2095 ---- 12.60B ---- 12.60B 11.30 +.70 10.60 28 2100 11.30 12.00B 9.90 10.80A 10.70 +.60 436 10.10 110 2598 2105 10.50 11.40B 10.50 10.30A 10.20 +.60 1 9.60 10 87 2110 ---- 10.90B ---- 10.90B 9.80 +.70 9.10 3 83 2115 9.60 10.40B 8.70A 9.00A 9.30 +.60 12 8.70 16 34 2120 ---- 9.90B ---- 9.90B 8.90 +.60 8.30 4 77 2125 8.80 9.40B 8.00A 8.00A 8.50 +.60 44 7.90 39 67 2130 8.40 9.00B 8.40 7.60A 8.10 +.50 9 7.60 1 95 2135 ---- 8.60B ---- 8.60B 7.70 +.50 1 7.20 6 2140 7.80 8.20B 7.80 8.00B 7.30 +.40 73 6.90 71 113 2145 ---- 7.80B ---- 7.80B 7.00 +.40 6.60 2 30 2150 7.20 7.50B 6.30A 6.80A 6.70 +.40 940 6.30 65 765 2155 ---- 7.10B ---- 7.10B 6.40 +.40 6.00 12 2160 6.40 6.80B 6.40 5.80A 6.10 +.30 13 5.80 25 94 2165 ---- 6.50B ---- 6.50B 5.80 +.30 5.50 43 2170 ---- 6.20B ---- 6.20B 5.60 +.30 5.30 46 2175 5.60 6.00B 5.30 5.20A 5.30 +.30 10 5.00 5 100 2180 4.90 5.70B 4.90 5.10 5.10 +.30 13 4.80 1 21 2185 ---- 5.40B ---- 5.40B 4.90 +.30 4.60 1 4 2190 4.40 5.20B 4.40 4.90B 4.70 +.30 2 4.40 71 2195 ---- 5.00B ---- 5.00B 4.50 +.20 4.30 34 2200 4.40 4.80B 4.10A 4.40B 4.30 +.20 121 4.10 26 1766 2205 ---- 4.60B ---- 4.60B 4.10 +.20 2 3.90 25 2210 ---- 4.40B 3.70A 4.40B 3.90 +.10 3.80 27 2215 ---- 4.20B ---- 4.20B 3.80 +.20 3.60 7 2220 ---- 4.00B 3.40A 4.00B 3.60 +.10 3.50 38 2225 3.70 3.90B 3.70 3.30A 3.50 +.20 18 3.30 6 114 2230 ---- 3.70B ---- 3.70B 3.30 +.10 3.20 37 2235 ---- 3.60B 3.00A 3.60B 3.20 +.10 1 3.10 34 2240 ---- 3.40B 2.90A 3.40B 3.10 +.10 3.00 3 30 2245 ---- 3.30B 2.80A 3.30B 3.00 +.10 2 2.90 1 20 2250 ---- 3.20B 2.70A 3.20B 2.90 +.10 2 2.80 21 1774 2255 ---- 3.00B 2.60A 3.00B 2.70 UNCH 1 2.70 5 35 2260 ---- 2.90B 2.50A 2.90B 2.60 UNCH 3 2.60 3 83 2265 ---- 2.80B 2.40A 2.80B 2.50 UNCH 1 2.50 1 11 2270 ---- 2.70B 2.30A 2.70B 2.40 UNCH 2.40 1 16 2275 ---- 2.60B 2.20A 2.60B 2.40 +.10 2.30 3 139 2280 ---- 2.50B ---- 2.50B 2.30 +.10 2.20 138 2285 ---- 2.40B ---- 2.40B 2.20 +.10 1 2.10 8 2290 ---- 2.30B 2.00A 2.30B 2.10 UNCH 1 2.10 2 4 2300 2.10 2.20B 1.90 1.90 2.00 +.10 26 1.90 16 1289 2310 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 10 2320 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 40 2325 ---- 1.80B ---- 1.80B 1.70 +.10 4 1.60 71 2330 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 7 2340 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 8 2350 1.60 1.70B 1.40A 1.40A 1.40 UNCH 4 1.40 9 1422 2360 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 18 2370 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 137 2375 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 4 137 2400 1.00 1.10 1.00 1.10 1.00 UNCH 4 1.00 670 2425 ---- ---- ---- ---- .90 UNCH .90 63 2450 ---- ---- ---- ---- .80 UNCH .80 76 2475 .70 .70 .70 .70 .70 UNCH 1 .70 25 2500 .60 .60 .60 .60 .60 UNCH 16 .60 902 2525 ---- ---- ---- ---- .60 UNCH .60 324 2550 ---- ---- ---- ---- .50 UNCH .50 345 2700 ---- ---- ---- ---- .30 UNCH .30 1248 3000 ---- ---- ---- ---- .20 UNCH .20 10 519 OG MAY23 Gold Option CALL 1000 ---- 968.00B ---- 967.90B 961.70 +4.50 957.20 1025 ---- 943.00B ---- 942.90B 936.70 +4.50 932.20 1050 ---- 918.00B 907.10A 917.90B 911.70 +4.50 907.20 1075 ---- 893.00B 882.10A 892.90B 886.70 +4.50 882.20 1100 ---- 868.20B 857.10A 868.00B 861.70 +4.50 857.20 1125 ---- 843.20B ---- 843.00B 836.70 +4.50 832.20 1150 ---- 818.20B 807.00A 818.00B 811.70 +4.50 807.20 1175 ---- 793.20B 782.10A 793.00B 786.70 +4.50 782.20 1200 ---- 768.20B 757.00A 768.10B 761.70 +4.50 757.20 1225 ---- 743.20B 732.00A 743.10B 736.70 +4.50 732.20 1250 ---- 718.20B 707.10A 718.10B 711.70 +4.50 707.20 1 1275 ---- 693.20B 682.10A 693.10B 686.70 +4.50 682.20 1300 ---- 668.20B ---- 668.10B 661.70 +4.50 657.20 9 1325 ---- 643.20B ---- 643.10B 636.70 +4.50 632.20 1350 ---- 618.30B 606.90A 618.20B 611.70 +4.50 607.20 1375 ---- 593.50B 581.90A 593.40B 586.70 +4.50 582.20 1380 ---- 588.40B 576.90A 588.20B 581.70 +4.50 577.20 1390 ---- 578.40B 567.10A 578.20B 571.70 +4.50 567.20 1400 ---- 568.40B 556.90A 568.10B 561.70 +4.50 557.20 1410 ---- 558.30B 546.90A 558.20B 551.70 +4.50 547.20 1420 ---- 548.50B 537.10A 548.10B 541.70 +4.50 537.20 1425 ---- 543.40B 532.10A 543.20B 536.70 +4.50 532.20 1430 ---- 538.40B 526.90A 538.20B 531.70 +4.50 527.20 1440 ---- 528.50B 516.90A 528.40B 521.70 +4.50 517.20 1450 ---- 518.60B 506.90A 518.60B 511.70 +4.50 507.20 1460 ---- 508.60B 497.10A 508.50B 501.70 +4.50 497.20 1470 ---- 498.60B 486.90A 498.40B 491.70 +4.50 487.20 1475 ---- 493.60B 482.00A 493.40B 486.70 +4.50 482.20 1480 ---- 488.60B 477.00A 488.40B 481.70 +4.50 477.20 1485 ---- 483.60B 472.10A 483.50B 476.70 +4.50 472.20 1490 ---- 478.60B 467.10A 478.50B 471.70 +4.50 467.20 1495 ---- 473.50B 462.10A 473.50B 466.70 +4.50 462.20 1500 ---- 468.60B 456.80A 468.30B 461.70 +4.50 457.20 1505 ---- 463.60B 452.10A 463.30B 456.70 +4.50 452.20 1510 ---- 458.50B 447.00A 458.20B 451.70 +4.50 447.20 1515 ---- 453.50B 442.00A 453.20B 446.70 +4.50 442.20 1520 ---- 448.70B 436.80A 448.60B 441.70 +4.50 437.20 1525 ---- 443.60B 431.80A 443.50B 436.70 +4.50 432.20 1530 ---- 438.70B 426.80A 438.70B 431.70 +4.50 427.20 1535 ---- 433.70B 422.10A 433.70B 426.70 +4.50 422.20 1540 ---- 428.40B 417.10A 428.40B 421.70 +4.50 417.20 1545 ---- 423.40B 411.80A 423.40B 416.70 +4.50 412.20 1550 ---- 418.50B 406.90A 418.40B 411.70 +4.50 407.20 1555 ---- 413.50B 401.80A 413.30B 406.70 +4.50 402.20 1560 ---- 408.40B 397.10A 408.40B 401.70 +4.50 397.20 1565 ---- 403.50B 391.80A 403.40B 396.70 +4.50 392.20 1570 ---- 398.50B 386.80A 398.40B 391.70 +4.50 387.20 8 1575 ---- 393.60B 382.10A 393.40B 386.70 +4.50 382.20 10 1580 ---- 388.50B 377.00A 388.40B 381.70 +4.50 377.20 1 1585 ---- 383.70B 372.10A 383.30B 376.70 +4.50 372.20 1590 ---- 378.70B 366.90A 378.60B 371.70 +4.50 367.20 1595 ---- 373.60B 362.10A 373.50B 366.70 +4.50 362.20 1 1600 365.10 371.80B 356.00A 371.80B 361.70 +4.50 3 357.20 6 1605 ---- 363.80B 352.00A 363.60B 356.70 +4.50 352.20 1610 ---- 358.70B 347.10A 358.50B 351.70 +4.50 347.20 2 1615 ---- 353.90B 342.00A 353.90B 346.70 +4.40 342.30 1620 ---- 348.80B 337.00A 348.70B 341.80 +4.50 337.30 1625 ---- 347.00B 331.30A 347.00B 336.80 +4.50 332.30 4 1630 ---- 338.90B 327.10A 338.80B 331.90 +4.50 327.40 2 1635 ---- 334.00B ---- 333.90B 326.90 +4.50 322.40 1 1640 ---- 329.10B ---- 329.10B 322.00 +4.50 317.50 1645 ---- 324.10B ---- 324.10B 317.00 +4.40 312.60 1650 ---- 322.20B 306.70A 322.20B 312.10 +4.40 307.70 6 1655 ---- 314.20B 302.50A 314.20B 307.20 +4.40 302.80 1660 ---- 309.40B 297.60A 309.40B 302.30 +4.40 297.90 6 1665 ---- 304.50B 292.70A 304.50B 297.40 +4.40 293.00 6 1670 ---- 299.60B 287.80A 299.60B 292.50 +4.40 288.10 8 1675 ---- 297.70B 282.30A 297.70B 287.60 +4.40 283.20 7 1680 ---- 289.80B 278.10A 289.80B 282.80 +4.40 278.40 9 1685 ---- 285.10B 273.30A 285.00B 277.90 +4.40 273.50 3 1690 ---- 280.10B 268.50A 280.10B 273.10 +4.40 268.70 7 1695 ---- 275.40B 263.70A 275.40B 268.20 +4.30 263.90 8 1700 ---- 273.40B 258.20A 273.40B 263.40 +4.30 259.10 33 1705 ---- 265.60B 254.10A 265.60B 258.60 +4.30 254.30 6 1710 ---- 260.80B 249.30A 260.80B 253.80 +4.30 249.50 1 1715 ---- 256.00B 244.50A 256.00B 249.10 +4.40 244.70 1 1720 ---- 251.20B 239.80A 251.20B 244.30 +4.30 240.00 4 1725 ---- 249.50B 234.40A 249.50B 239.60 +4.30 235.30 1730 ---- 241.80B 230.40A 241.70B 234.90 +4.30 230.60 1735 ---- 237.00B 225.70A 237.00B 230.20 +4.30 225.90 2 1740 ---- 232.30B 221.00A 232.20B 225.50 +4.30 221.20 4 1745 ---- 227.60B 216.40A 227.50B 220.90 +4.30 216.60 1750 ---- 225.90B 211.10A 225.90B 216.20 +4.20 1 212.00 286 1755 ---- 218.20B 207.10A 218.00B 211.60 +4.20 207.40 1760 ---- 213.60B 202.60A 213.60B 207.00 +4.20 202.80 1 1765 ---- 209.00B 197.40A 208.90B 202.50 +4.20 10 198.30 10 1770 ---- 204.40B 192.90A 204.30B 198.00 +4.20 193.80 1775 ---- 202.90B 188.50A 202.90B 193.40 +4.10 189.30 257 1780 ---- 198.40B 184.00A 198.40B 189.00 +4.20 184.80 1785 ---- 193.90B 179.60A 193.90B 184.50 +4.10 180.40 1 3 1790 ---- 189.40B 175.20A 189.40B 180.10 +4.10 176.00 1795 ---- 184.90B 170.80A 184.90B 175.70 +4.10 171.60 1800 ---- 180.50B 166.50A 180.50B 171.40 +4.10 167.30 225 1805 ---- 176.10B 162.30A 176.10B 167.10 +4.10 163.00 1810 ---- 171.80B 158.00A 171.80B 162.80 +4.00 158.80 2 1815 ---- 167.50B 153.80A 167.50B 158.60 +4.00 154.60 1820 ---- 163.20B 149.70A 163.20B 154.40 +4.00 150.40 1825 ---- 159.00B 145.60A 159.00B 150.20 +3.90 146.30 119 1830 ---- 154.80B 141.50A 154.80B 146.10 +3.90 142.20 22 1835 ---- 150.70B 137.50A 150.70B 142.10 +3.90 138.20 5 1840 ---- 146.60B 133.60A 146.60B 138.10 +3.90 134.20 6 17 1845 ---- 142.50B 129.70A 142.50B 134.10 +3.80 130.30 1 1850 ---- 138.50B 125.80A 138.50B 130.20 +3.70 1 126.50 975 1855 ---- 134.60B 122.00A 134.60B 126.40 +3.70 122.70 1 1860 ---- 130.70B 118.30A 130.70B 122.60 +3.70 118.90 2 1865 ---- 126.90B 114.70A 126.90B 118.90 +3.70 10 115.20 10 1870 ---- 123.10B 111.10A 123.10B 115.20 +3.60 111.60 12 1875 ---- 119.40B 107.50A 119.40B 111.60 +3.50 108.10 6 110 1880 ---- 115.70B 104.10A 115.70B 108.10 +3.50 104.60 4 1885 ---- 112.10B 100.70A 112.10B 104.60 +3.40 101.20 1 1890 ---- 108.60B 97.30A 108.60B 101.20 +3.30 97.90 22 1895 ---- 105.10B 94.10A 105.10B 97.90 +3.30 94.60 17 1900 ---- 101.80B 90.90A 101.80B 94.70 +3.30 91.40 1 625 1905 ---- 98.50B 87.80A 98.50B 91.50 +3.20 88.30 1 1910 ---- 95.20B 84.80A 95.20B 88.40 +3.10 21 85.30 62 1915 ---- 92.10B 81.80A 92.10B 85.30 +3.00 82.30 1920 ---- 89.00B 79.00A 89.00B 82.40 +3.00 79.40 1 16 1925 ---- 85.90B 76.20A 85.90B 79.50 +2.90 25 76.60 20 616 1930 ---- 83.00B 73.40A 83.00B 76.70 +2.90 73.80 12 1935 ---- 80.10B 70.80A 80.10B 73.90 +2.70 71.20 10 1940 ---- 77.30B 68.20A 77.30B 71.30 +2.70 20 68.60 18 1945 ---- 74.60B 65.70A 74.60B 68.70 +2.60 66.10 75 88 1950 67.50 72.00B 63.30A 67.60B 66.20 +2.60 11 63.60 47 480 1955 64.50 69.40B 61.00A 61.00A 63.70 +2.40 2 61.30 38 1960 ---- 66.90B 58.70A 66.90B 61.40 +2.40 59.00 4 1965 ---- 64.50B 56.50A 64.50B 59.10 +2.30 56.80 19 1970 ---- 62.20B 54.40A 62.20B 56.90 +2.30 4 54.60 3 1975 53.00 59.90B 52.40A 56.60B 54.70 +2.20 1 52.50 78 1980 ---- 57.70B 50.40A 57.70B 52.60 +2.10 50.50 19 212 1985 ---- 55.60B 48.50A 55.60B 50.60 +2.00 48.60 2 13 1990 ---- 53.50B ---- 53.50B 48.70 +2.00 46.70 2 4034 1995 ---- 51.50B ---- 51.50B 46.90 +2.00 44.90 1 78 2000 ---- 49.60B ---- 49.60B 45.10 +1.90 84 43.20 3 756 2005 ---- 47.80B ---- 47.80B 43.30 +1.80 41.50 7 2010 ---- 46.00B ---- 46.00B 41.70 +1.80 39.90 5 2015 ---- 44.30B ---- 44.30B 40.10 +1.70 10 38.40 3 2020 ---- 42.60B ---- 42.60B 38.60 +1.70 36.90 11 2025 ---- 41.00B ---- 41.00B 37.10 +1.60 35.50 27 2030 ---- 39.40B ---- 39.40B 35.70 +1.60 34.10 29 2035 ---- 37.90B ---- 37.90B 34.30 +1.50 32.80 7 2040 ---- 36.50B ---- 36.50B 33.00 +1.50 31.50 4 2045 ---- 35.10B ---- 35.10B 31.70 +1.40 30.30 77 2050 ---- 33.80B ---- 33.80B 30.50 +1.40 29.10 1 1716 2055 ---- 32.50B ---- 32.50B 29.40 +1.40 28.00 3 2060 ---- 31.30B ---- 31.30B 28.30 +1.30 27.00 8 2065 ---- 30.10B ---- 30.10B 27.20 +1.30 25.90 10 13 2070 27.30 29.00B 25.00A 25.00A 26.20 +1.30 4 24.90 1 2 2075 ---- 27.90B ---- 27.90B 25.20 +1.20 10 24.00 75 2080 ---- 26.80B ---- 26.80B 24.20 +1.10 23.10 72 2085 ---- 25.80B ---- 25.80B 23.30 +1.10 22.20 1 33 2090 ---- 24.80B ---- 24.80B 22.40 +1.00 21.40 10 29 2095 ---- 23.80B ---- 23.80B 21.60 +1.00 20.60 2 2 2100 ---- 22.90B ---- 22.90B 20.80 +1.00 5 19.80 8 695 2105 ---- 22.10B ---- 22.10B 20.00 +.90 19.10 4 2110 ---- 21.20B ---- 21.20B 19.30 +.90 18.40 1 2115 ---- 20.40B ---- 20.40B 18.60 +.90 17.70 6 2120 ---- 19.60B ---- 19.60B 17.90 +.90 17.00 61 11 2125 ---- 18.90B ---- 18.90B 17.20 +.80 1 16.40 150 153 2130 ---- 18.20B ---- 18.20B 16.60 +.80 15.80 2 2135 16.60 17.50B 15.30A 15.30A 16.00 +.80 7 15.20 2140 ---- 16.90B ---- 16.90B 15.40 +.70 14.70 55 2145 ---- 16.20B ---- 16.20B 14.90 +.70 14.20 1 2150 ---- 15.60B ---- 15.60B 14.30 +.60 58 13.70 7 592 2155 ---- 15.00B ---- 15.00B 13.80 +.60 13.20 2160 ---- 14.50B ---- 14.50B 13.30 +.60 12.70 70 2165 ---- 13.90B ---- 13.90B 12.80 +.50 12.30 5 2170 ---- 13.40B ---- 13.40B 12.40 +.60 11.80 66 2175 ---- 12.90B ---- 12.90B 11.90 +.50 11.40 1 2180 ---- 12.40B ---- 12.40B 11.50 +.50 11.00 35 2185 ---- 12.00B ---- 12.00B 11.10 +.50 10.60 10 2190 ---- 11.50B ---- 11.50B 10.70 +.40 10.30 10 66 2195 ---- 11.10B ---- 11.10B 10.40 +.50 9.90 7 2200 ---- 10.70B ---- 10.70B 10.00 +.40 9.60 90 2205 ---- 10.40B ---- 10.30B 9.70 +.50 9.20 2210 ---- 10.00B ---- 10.00B 9.30 +.40 8.90 1 34 2215 ---- 9.70B ---- 9.70B 9.00 +.40 8.60 1 2220 ---- 9.30B ---- 9.30B 8.70 +.40 8.30 55 2225 9.00 9.00 9.00 8.10A 8.40 +.40 74 8.00 38 2230 ---- 8.70B ---- 8.70B 8.10 +.30 7.80 75 2235 ---- 8.40B ---- 8.40B 7.90 +.40 7.50 2240 ---- 8.20B ---- 8.10B 7.60 +.40 7.20 47 2245 ---- 7.90B ---- 7.90B 7.40 +.40 7.00 4 2250 7.10 7.60B 6.80A 7.20B 7.10 +.30 25 6.80 2 217 2255 ---- 7.40B ---- 7.30B 6.90 +.40 6.50 1 2260 ---- 7.20B ---- 7.10B 6.70 +.40 6.30 1 11 2265 ---- 6.90B ---- 6.90B 6.50 +.40 1 6.10 7 2270 ---- 6.70B ---- 6.70B 6.30 +.40 2 5.90 15 2275 ---- 6.50B ---- 6.50B 6.10 +.40 5.70 1 48 2280 ---- 6.30B ---- 6.30B 5.90 +.40 1 5.50 14 62 2290 ---- 5.90B ---- 5.90B 5.50 +.40 5.10 1 22 2300 5.30 5.60B 5.30 5.10A 5.20 +.40 6 4.80 6 193 2310 ---- 5.20B ---- 5.20B 4.90 +.40 1 4.50 17 2320 ---- 4.90B ---- 4.90B 4.60 +.30 4.30 5 17 2325 ---- 4.80B ---- 4.80B 4.50 +.40 1 4.10 27 2330 ---- 4.60B ---- 4.60B 4.40 +.40 4.00 6 10 2340 ---- 4.40B ---- 4.40B 4.10 +.30 3.80 1 3 2350 ---- 4.10B ---- 4.10B 3.90 +.20 1 3.70 48 2360 ---- 3.90B ---- 3.90B 3.70 +.20 3.50 3 6 2370 ---- 3.70B 3.30A 3.60B 3.50 +.10 3.40 179 2375 ---- 3.60B 3.20A 3.60B 3.40 +.10 3.30 1 45 2400 2.80 3.10B 2.80 2.90B 2.90 +.10 3 2.80 16 272 2425 ---- 2.70B ---- 2.70B 2.60 +.20 1 2.40 3 85 2450 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 9 34 2475 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 2500 1.70 1.90B 1.70 1.80 1.80 +.10 9 1.70 2 138 2525 ---- ---- ---- ---- 1.60 UNCH 1.60 4 2550 ---- ---- ---- ---- 1.50 UNCH 1.50 39 2600 ---- ---- ---- ---- 1.20 UNCH 1.20 1 45 2750 ---- ---- ---- ---- .80 +.10 .70 1 210 OG JUN23 Gold Option CALL 1000 ---- 967.70B ---- 967.50B 961.70 +4.50 957.20 1025 ---- 942.70B ---- 942.50B 936.70 +4.50 932.20 1050 ---- 917.60B ---- 917.60B 911.70 +4.50 907.20 1060 ---- 907.60B ---- 907.60B 901.70 +4.50 897.20 1070 ---- 897.60B ---- 897.30B 891.70 +4.50 887.20 1075 ---- 892.60B ---- 892.30B 886.70 +4.50 882.20 1080 ---- 887.60B ---- 887.40B 881.70 +4.50 877.20 1090 ---- 877.80B ---- 877.60B 871.70 +4.50 867.20 1100 ---- 867.60B ---- 867.40B 861.70 +4.50 857.20 1110 ---- 857.70B ---- 857.50B 851.70 +4.50 847.20 1120 ---- 847.70B ---- 847.70B 841.70 +4.50 837.20 1125 ---- 842.70B ---- 842.70B 836.70 +4.50 832.20 1130 ---- 837.60B ---- 837.40B 831.70 +4.50 827.20 1140 ---- 827.70B ---- 827.70B 821.70 +4.50 817.20 1150 ---- 817.90B ---- 817.70B 811.70 +4.50 807.20 1155 ---- 812.80B ---- 812.50B 806.70 +4.50 802.20 1160 ---- 807.80B ---- 807.80B 801.70 +4.50 797.20 1165 ---- 802.90B ---- 802.70B 796.70 +4.50 792.20 1170 ---- 797.80B ---- 797.80B 791.70 +4.50 787.20 1175 ---- 792.80B ---- 792.80B 786.70 +4.50 782.20 1180 ---- 787.90B ---- 787.90B 781.70 +4.50 777.20 1185 ---- 782.80B ---- 782.60B 776.70 +4.50 772.20 1190 ---- 777.70B ---- 777.50B 771.70 +4.50 767.20 1195 ---- 772.80B ---- 772.80B 766.70 +4.50 762.20 1200 ---- 767.80B ---- 767.80B 761.70 +4.50 757.20 1205 ---- 762.70B ---- 762.50B 756.70 +4.50 752.20 1210 ---- 757.70B ---- 757.50B 751.70 +4.50 747.20 1215 ---- 752.80B ---- 752.80B 746.70 +4.50 742.20 1220 ---- 747.80B ---- 747.50B 741.70 +4.50 737.20 1225 ---- 742.80B ---- 742.60B 736.70 +4.50 732.20 1230 ---- 737.90B ---- 737.80B 731.70 +4.50 727.20 1235 ---- 732.90B ---- 732.90B 726.70 +4.50 722.20 1240 ---- 727.90B ---- 727.90B 721.70 +4.50 717.20 1245 ---- 722.90B ---- 722.90B 716.70 +4.50 712.20 1250 ---- 717.80B ---- 717.60B 711.70 +4.50 707.20 1255 ---- 712.80B ---- 712.70B 706.70 +4.50 702.20 1260 ---- 707.80B ---- 707.80B 701.70 +4.50 697.20 1265 ---- 702.80B ---- 702.80B 696.70 +4.50 692.20 1270 ---- 697.80B ---- 697.60B 691.70 +4.50 687.20 1275 ---- 692.80B ---- 692.70B 686.70 +4.50 682.20 1280 ---- 687.80B ---- 687.70B 681.70 +4.50 677.20 1285 ---- 682.80B ---- 682.60B 676.70 +4.50 672.20 1290 ---- 677.80B ---- 677.60B 671.70 +4.50 667.20 1295 ---- 672.80B ---- 672.70B 666.70 +4.50 662.20 1300 ---- 667.90B ---- 667.90B 661.70 +4.50 657.20 1305 ---- 663.00B ---- 662.90B 656.70 +4.50 652.20 1310 ---- 657.80B ---- 657.70B 651.70 +4.50 647.20 1315 ---- 652.90B ---- 652.90B 646.70 +4.50 642.20 1320 ---- 647.90B ---- 647.90B 641.70 +4.50 637.20 1325 ---- 642.90B ---- 642.80B 636.70 +4.50 632.20 1330 ---- 637.90B ---- 637.80B 631.70 +4.50 627.20 1335 ---- 632.90B ---- 632.80B 626.70 +4.50 622.20 1340 ---- 627.90B ---- 627.80B 621.70 +4.50 617.20 1345 ---- 622.90B ---- 622.70B 616.70 +4.50 612.20 1350 ---- 617.90B ---- 617.70B 611.70 +4.50 607.20 1355 ---- 612.90B ---- 612.80B 606.70 +4.50 602.20 1360 ---- 607.90B ---- 607.70B 601.70 +4.50 597.20 1365 ---- 602.90B ---- 602.70B 596.70 +4.50 592.20 1370 ---- 598.00B ---- 597.80B 591.70 +4.50 587.20 1375 ---- 593.10B ---- 593.00B 586.70 +4.50 582.20 1380 ---- 588.10B ---- 588.00B 581.70 +4.50 577.20 1385 ---- 582.90B ---- 582.90B 576.70 +4.50 572.20 1390 ---- 578.00B ---- 577.90B 571.70 +4.50 567.20 1395 ---- 573.00B ---- 572.90B 566.70 +4.50 562.20 1400 ---- 568.00B ---- 567.90B 561.70 +4.50 10 557.20 5 192 1405 ---- 563.00B ---- 562.90B 556.70 +4.50 552.20 1410 ---- 558.00B ---- 557.90B 551.70 +4.50 547.20 1415 ---- 553.00B ---- 552.80B 546.70 +4.50 542.20 1420 ---- 548.00B ---- 547.80B 541.70 +4.50 537.20 1425 ---- 543.00B ---- 542.90B 536.70 +4.50 532.20 1430 ---- 538.10B ---- 537.90B 531.70 +4.50 527.20 1435 ---- 533.10B ---- 532.90B 526.70 +4.50 522.20 1440 ---- 528.10B ---- 528.00B 521.70 +4.50 517.20 1445 ---- 523.20B ---- 523.10B 516.70 +4.50 512.20 1450 ---- 518.10B 507.10A 518.00B 511.70 +4.50 507.20 3 1455 ---- 513.10B ---- 513.00B 506.70 +4.50 502.20 1460 ---- 508.10B ---- 508.00B 501.70 +4.50 497.20 1465 ---- 503.10B 492.10A 503.00B 496.70 +4.50 492.20 1470 ---- 498.10B ---- 498.00B 491.70 +4.50 487.20 1475 ---- 493.10B 482.10A 493.00B 486.70 +4.50 482.20 1480 ---- 488.10B 477.10A 487.90B 481.70 +4.50 477.20 1485 ---- 483.10B 472.10A 482.90B 476.70 +4.50 472.20 200 1490 ---- 478.10B ---- 478.00B 471.70 +4.50 467.20 1495 ---- 473.10B ---- 473.00B 466.70 +4.50 462.20 1500 ---- 468.20B ---- 468.10B 461.70 +4.50 10 457.20 438 1505 ---- 463.20B 452.10A 463.10B 456.70 +4.50 452.20 1510 ---- 458.20B 447.10A 458.10B 451.70 +4.50 447.20 1515 ---- 453.20B ---- 453.10B 446.70 +4.50 442.20 1520 ---- 448.20B ---- 448.00B 441.70 +4.50 437.20 1525 ---- 443.20B ---- 443.10B 436.70 +4.50 432.20 22 1530 ---- 438.20B ---- 438.10B 431.70 +4.50 427.20 1535 ---- 433.20B ---- 433.10B 426.70 +4.50 422.20 1540 ---- 428.50B ---- 428.40B 421.70 +4.50 417.20 1545 ---- 423.30B 412.10A 423.10B 416.70 +4.50 412.20 1550 ---- 419.00B 406.00A 419.00B 411.70 +4.50 407.20 27 1555 ---- 413.30B ---- 413.20B 406.70 +4.50 402.20 1560 ---- 408.40B ---- 408.10B 401.70 +4.50 397.20 1565 ---- 403.40B ---- 403.30B 396.70 +4.50 392.20 1570 ---- 398.40B ---- 398.30B 391.70 +4.50 387.20 1 1575 ---- 396.90B 381.20A 396.90B 386.70 +4.40 382.30 12 1580 ---- 388.50B ---- 388.30B 381.80 +4.50 377.30 1585 ---- 383.50B ---- 383.40B 376.80 +4.40 372.40 2 1590 ---- 378.80B ---- 378.80B 371.90 +4.50 367.40 2 1595 ---- 373.90B ---- 373.90B 366.90 +4.40 362.50 1600 ---- 372.20B 356.60A 372.20B 362.00 +4.50 357.50 41 1605 ---- 363.90B ---- 363.60B 357.00 +4.40 352.60 6 1610 ---- 359.10B ---- 359.10B 352.10 +4.40 347.70 1615 ---- 354.20B ---- 354.00B 347.20 +4.40 342.80 2 1620 ---- 349.30B ---- 349.30B 342.30 +4.40 337.90 1625 ---- 347.60B 332.10A 347.60B 337.40 +4.40 333.00 3 1630 ---- 339.60B ---- 339.50B 332.60 +4.40 328.20 1 1635 ---- 334.70B ---- 334.50B 327.70 +4.40 323.30 1640 ---- 329.80B ---- 329.80B 322.80 +4.30 318.50 1 1645 ---- 324.90B ---- 324.90B 318.00 +4.40 313.60 1650 ---- 323.30B 308.00A 323.30B 313.20 +4.40 308.80 6 1655 ---- 315.30B ---- 315.30B 308.30 +4.30 304.00 1660 ---- 310.40B ---- 310.40B 303.50 +4.30 299.20 50 1665 ---- 305.60B ---- 305.60B 298.70 +4.30 294.40 30 1670 ---- 300.80B ---- 300.80B 294.00 +4.40 289.60 91 1675 ---- 299.20B 284.10A 299.20B 289.20 +4.30 284.90 314 1680 ---- 291.20B ---- 291.20B 284.40 +4.30 280.10 3 1685 ---- 286.40B ---- 286.40B 279.70 +4.30 275.40 11 1690 ---- 281.70B ---- 281.70B 275.00 +4.30 270.70 9 1695 ---- 277.00B ---- 276.90B 270.30 +4.30 266.00 5 1700 ---- 275.40B 260.50A 275.40B 265.60 +4.30 261.30 749 1705 ---- 267.70B ---- 267.70B 260.90 +4.30 256.60 3 1710 ---- 263.00B ---- 262.90B 256.30 +4.30 252.00 4 1715 ---- 258.20B ---- 258.20B 251.60 +4.20 247.40 6 1720 ---- 253.70B ---- 253.60B 247.00 +4.20 242.80 10 1725 ---- 252.20B 237.50A 252.20B 242.40 +4.20 238.20 94 1730 ---- 244.50B ---- 244.40B 237.90 +4.20 233.70 8 1735 ---- 239.70B 228.40A 239.50B 233.30 +4.20 229.10 201 1740 ---- 235.30B 223.90A 235.10B 228.80 +4.20 224.60 1 1745 ---- 233.70B 219.50A 233.70B 224.30 +4.10 220.20 22 1750 222.50 229.30B 215.00A 222.70B 219.90 +4.20 2 215.70 2 1058 1755 ---- 224.90B 210.60A 224.90B 215.40 +4.10 211.30 1 1760 ---- 220.40B 206.20A 220.40B 211.00 +4.10 206.90 30 1765 ---- 216.00B 201.90A 216.00B 206.70 +4.20 202.50 24 1770 ---- 211.60B 197.60A 211.60B 202.30 +4.10 198.20 4 1775 ---- 207.20B 193.30A 207.20B 198.00 +4.10 193.90 1 226 1780 ---- 202.90B 189.00A 202.90B 193.70 +4.10 189.60 2 1785 ---- 198.50B 184.80A 198.50B 189.50 +4.10 185.40 1790 ---- 194.30B 180.60A 194.30B 185.30 +4.10 181.20 11 1795 ---- 190.00B 176.50A 190.00B 181.10 +4.10 177.00 1 1800 ---- 185.80B 172.30A 185.80B 177.00 +4.10 172.90 1650 1805 ---- 181.60B 168.30A 181.60B 172.90 +4.10 168.80 14 1810 ---- 177.50B 164.30A 177.50B 168.80 +4.00 164.80 46 1815 ---- 173.40B 160.30A 173.40B 164.80 +4.00 160.80 40 1820 ---- 169.40B 156.40A 169.40B 160.80 +3.90 156.90 59 1825 157.90 165.40B 152.60A 160.30B 156.90 +3.90 3 153.00 240 1830 154.00 161.40B 148.70A 157.10B 153.00 +3.90 1 149.10 50 1835 ---- 157.50B 144.90A 157.50B 149.20 +3.90 145.30 1840 ---- 153.60B 141.20A 153.60B 145.40 +3.80 141.60 32 1845 ---- 149.70B 137.50A 149.70B 141.70 +3.80 137.90 10 1850 ---- 146.00B 133.80A 146.00B 138.00 +3.70 134.30 3377 1855 ---- 142.20B 130.30A 142.20B 134.40 +3.70 130.70 7 1860 ---- 138.60B 126.80A 138.60B 130.80 +3.60 127.20 139 1865 ---- 134.90B 123.30A 134.90B 127.30 +3.60 123.70 22 1870 ---- 131.40B 119.90A 131.40B 123.80 +3.50 120.30 165 1875 ---- 127.90B 116.60A 127.90B 120.40 +3.40 1 117.00 202 1880 ---- 124.50B 113.30A 124.50B 117.10 +3.40 113.70 14 1885 ---- 121.10B 110.10A 121.10B 113.80 +3.30 110.50 71 1890 ---- 117.80B 107.00A 117.80B 110.60 +3.30 107.30 20 1895 ---- 114.50B 103.90A 114.50B 107.40 +3.20 104.20 12 1900 ---- 111.30B 100.90A 111.30B 104.30 +3.10 1 101.20 3351 1905 ---- 108.20B 97.90A 108.20B 101.30 +3.10 98.20 14 1910 ---- 105.10B 95.10A 105.10B 98.40 +3.10 95.30 65 1915 ---- 102.10B 92.20A 102.10B 95.50 +3.00 92.50 4 109 1920 ---- 99.20B 89.50A 99.20B 92.60 +2.80 89.80 16 1925 ---- 96.30B 86.80A 96.30B 89.90 +2.80 87.10 15 321 1930 ---- 93.50B 84.20A 93.50B 87.20 +2.70 84.50 52 1935 ---- 90.70B 81.60A 90.70B 84.60 +2.70 81.90 28 1940 ---- 88.00B 79.10A 88.00B 82.00 +2.60 79.40 99 1945 ---- 85.40B 76.70A 85.40B 79.50 +2.50 77.00 30 1950 ---- 82.90B 74.30A 82.90B 77.10 +2.40 31 74.70 4 6301 1955 74.70 80.40B 72.10A 72.10A 74.70 +2.30 1 72.40 85 1960 ---- 78.00B 69.80A 78.00B 72.40 +2.30 70.10 16 1965 ---- 75.70B 67.70A 75.70B 70.20 +2.30 67.90 26 1970 ---- 73.40B 65.60A 73.40B 68.00 +2.20 65.80 276 1975 65.70 71.20B 63.50A 64.70A 65.90 +2.20 1 63.70 101 1980 ---- 68.90B 61.60A 68.90B 63.90 +2.20 1 61.70 41 1985 ---- 66.80B 59.70A 66.80B 61.90 +2.10 59.80 1990 ---- 64.90B 57.80A 64.90B 60.00 +2.10 57.90 1995 ---- 62.90B ---- 62.90B 58.10 +2.10 56.00 2000 58.50 60.90B 54.30A 57.80B 56.30 +2.10 108 54.20 30 11688 2005 ---- 59.10B ---- 59.10B 54.50 +2.00 52.50 41 2010 ---- 57.30B ---- 57.30B 52.80 +1.90 50.90 15 2015 ---- 55.40B ---- 55.40B 51.10 +1.90 49.20 7 2020 ---- 53.70B ---- 53.70B 49.50 +1.80 47.70 623 2025 ---- 52.00B ---- 52.00B 47.90 +1.70 46.20 124 2030 ---- 50.40B ---- 50.40B 46.40 +1.70 44.70 3 2035 ---- 48.80B ---- 48.80B 45.00 +1.70 43.30 2 2040 ---- 47.30B ---- 47.30B 43.60 +1.70 41.90 5 2045 ---- 45.80B ---- 45.80B 42.20 +1.60 40.60 15 2050 ---- 44.40B ---- 44.40B 40.90 +1.60 39.30 100 3645 2055 ---- 43.10B ---- 43.10B 39.60 +1.50 38.10 20 35 2060 ---- 41.70B ---- 41.70B 38.40 +1.50 36.90 51 2065 ---- 40.40B ---- 40.40B 37.30 +1.50 35.80 2070 ---- 39.30B ---- 39.30B 36.10 +1.40 34.70 100 2075 ---- 38.10B ---- 38.10B 35.00 +1.40 33.60 1071 2080 ---- 36.90B ---- 36.90B 34.00 +1.50 32.50 6 2085 ---- 35.70B ---- 35.70B 32.90 +1.40 31.50 52 2090 ---- 34.70B ---- 34.70B 31.90 +1.30 30.60 2 2095 ---- 33.70B ---- 33.70B 31.00 +1.40 29.60 5 2100 ---- 32.60B ---- 32.60B 30.00 +1.30 7 28.70 137 2335 2105 ---- 31.50B ---- 31.50B 29.10 +1.20 27.90 2110 ---- 30.70B ---- 30.70B 28.30 +1.30 27.00 7 2115 ---- 29.80B ---- 29.80B 27.40 +1.20 26.20 20 46 2120 ---- 28.90B ---- 28.90B 26.60 +1.20 25.40 6 17 2125 ---- 27.90B ---- 27.90B 25.80 +1.20 15 24.60 74 2130 ---- 27.20B ---- 27.20B 25.10 +1.20 23.90 4 2135 ---- 26.40B ---- 26.40B 24.30 +1.10 23.20 31 112 2140 ---- 25.60B ---- 25.60B 23.60 +1.10 22.50 162 165 2145 24.60 24.70B 22.10A 22.10A 22.90 +1.10 4 21.80 8 2150 ---- 24.00B ---- 24.00B 22.30 +1.10 162 21.20 16 7014 2155 ---- 23.30B ---- 23.30B 21.60 +1.00 20.60 1 9 2160 ---- 22.60B ---- 22.60B 21.00 +1.00 20.00 7 2165 ---- 22.00B ---- 22.00B 20.40 +1.00 19.40 32 2170 ---- 21.20B ---- 21.20B 19.80 +1.00 18.80 19 42 2175 18.90 20.60B 18.90 20.60B 19.20 +.90 1 18.30 50 154 2180 18.80 20.00B 17.90A 17.90A 18.70 +1.00 1 17.70 15 22 2185 ---- 19.40B ---- 19.40B 18.10 +.90 17.20 39 40 2190 ---- 18.90B ---- 18.90B 17.60 +.90 16.70 1 2195 ---- 18.30B ---- 18.30B 17.10 +.80 16.30 21 26 2200 16.50 17.80B 15.90A 17.00B 16.70 +.90 75 15.80 28 2685 2205 ---- 17.30B ---- 17.30B 16.20 +.80 15.40 2210 ---- 16.80B ---- 16.80B 15.80 +.90 14.90 2 2215 ---- 16.30B ---- 16.30B 15.30 +.80 14.50 30 43 2220 14.70 15.80B 14.70 15.20B 14.90 +.80 6 14.10 26 39 2225 14.30 15.40B 14.30 14.80B 14.50 +.80 5 13.70 13 24 2230 ---- 15.00B ---- 15.00B 14.10 +.80 13.30 75 75 2235 ---- 14.50B ---- 14.50B 13.70 +.70 13.00 15 2240 ---- 14.10B ---- 14.10B 13.40 +.80 12.60 20 31 2245 ---- 13.70B ---- 13.70B 13.00 +.70 12.30 1663 2250 13.30 13.40B 12.60 12.50A 12.60 +.70 107 11.90 2 1247 2255 ---- 13.00B ---- 13.00B 12.30 +.70 11.60 1 2260 ---- 12.60B ---- 12.60B 12.00 +.70 11.30 1 2265 ---- 12.30B ---- 12.30B 11.70 +.70 11.00 2 2 2270 ---- 12.00B ---- 12.00B 11.40 +.70 10.70 37 2275 ---- 11.70B ---- 11.70B 11.10 +.70 10.40 135 135 2280 ---- 11.40B ---- 11.40B 10.80 +.60 10.20 1 2 2285 ---- 11.10B ---- 11.10B 10.50 +.60 9.90 1 5 2290 ---- 10.80B ---- 10.80B 10.30 +.70 9.60 2295 ---- 10.50B ---- 10.50B 10.00 +.60 9.40 4 2300 9.80 10.30B 9.10A 9.90A 9.70 +.50 12 9.20 24 1687 2305 ---- 10.00B ---- 10.00B 9.50 +.60 8.90 2310 ---- 9.70B ---- 9.70B 9.30 +.60 8.70 15 2315 ---- 9.50B ---- 9.50B 9.00 +.50 8.50 2320 ---- 9.30B ---- 9.30B 8.80 +.50 8.30 1 2325 ---- 9.00B 8.00A 9.00B 8.60 +.50 8.10 10 28 2330 ---- 8.80B 7.80A 8.80B 8.40 +.50 1 7.90 2335 ---- 8.60B 7.60A 8.60B 8.20 +.50 7.70 1 2340 ---- 8.40B ---- 8.40B 8.00 +.50 1 7.50 2350 ---- 8.00B ---- 8.00B 7.60 +.50 7.10 2 71 2360 ---- 7.60B 6.70A 7.60B 7.30 +.50 6.80 25 26 2370 ---- 7.30B 6.40A 7.30B 6.90 +.40 6.50 2375 ---- 7.10B 6.30A 7.10B 6.80 +.40 6.40 26 2380 ---- 6.90B 6.10A 6.90B 6.60 +.40 6.20 2 2390 ---- 6.60B 5.80A 6.60B 6.30 +.40 5.90 2400 ---- 6.30B 5.60A 6.30B 6.10 +.40 12 5.70 6 894 2410 ---- 6.00B 5.30A 6.00B 5.80 +.40 5.40 2420 ---- 5.80B 5.10A 5.80B 5.50 +.30 5.20 2425 ---- 5.60B 5.00A 5.60B 5.40 +.30 5.10 12 14 2430 ---- 5.50B 4.90A 5.50B 5.30 +.30 5.00 1 2440 ---- 5.30B 4.70A 5.30B 5.10 +.30 4.80 5 2450 ---- 5.10B 4.40A 5.10B 4.90 +.30 4.60 28 2475 ---- 4.50B 4.00A 4.50B 4.40 +.30 4.10 1 2500 3.90 4.10B 3.60A 3.60A 4.00 +.30 50 3.70 3 1463 2525 ---- 3.70B 3.30A 3.70B 3.60 +.20 3.40 2550 ---- 3.40B 3.00A 3.40B 3.30 +.20 3.10 45 2575 ---- 3.00B 2.70A 3.00B 3.00 +.20 2.80 5 2600 2.40 2.80B 2.30 2.80B 2.70 +.10 51 2.60 1353 2625 2.50 2.50 2.30A 2.50 2.50 +.10 50 2.40 20 2700 ---- 2.00B 1.80A 1.80A 2.00 +.10 1.90 855 2850 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 64 2900 1.10 1.10 1.10 1.10 1.10 UNCH 1 1.10 19 3000 ---- ---- ---- ---- .90 UNCH .90 1797 850 ---- 1117.20B ---- 1117.00B 1111.70 +4.50 1107.20 875 ---- 1092.50B ---- 1092.30B 1086.70 +4.50 1082.20 900 ---- 1067.50B ---- 1067.50B 1061.70 +4.50 1057.20 925 ---- 1042.40B ---- 1042.10B 1036.70 +4.50 1032.20 950 ---- 1017.60B ---- 1017.60B 1011.70 +4.50 1007.20 975 ---- 992.60B ---- 992.60B 986.70 +4.50 982.20 OG JLY23 Gold Option CALL 1200 ---- 783.70B ---- 783.50B 778.20 +4.50 773.70 1225 ---- 758.70B ---- 758.50B 753.20 +4.50 748.70 1250 ---- 733.70B ---- 733.50B 728.20 +4.50 723.70 1275 ---- 708.80B ---- 708.60B 703.20 +4.50 698.70 1300 ---- 684.00B ---- 683.70B 678.20 +4.50 673.70 2 1325 ---- 658.90B ---- 658.70B 653.20 +4.50 648.70 1350 ---- 634.00B ---- 633.70B 628.20 +4.50 623.70 1375 ---- 608.90B ---- 608.80B 603.20 +4.50 598.70 1390 ---- 594.00B ---- 593.90B 588.20 +4.50 583.70 1400 ---- 584.00B ---- 583.90B 578.20 +4.50 573.70 1410 ---- 574.00B ---- 573.80B 568.20 +4.50 563.70 1420 ---- 564.00B ---- 563.80B 558.20 +4.50 553.70 1425 ---- 559.10B ---- 558.90B 553.20 +4.50 548.70 1430 ---- 554.20B ---- 553.90B 548.20 +4.50 543.70 2 1440 ---- 544.00B ---- 544.00B 538.20 +4.50 533.70 1450 ---- 534.10B ---- 533.90B 528.20 +4.50 523.70 1460 ---- 524.10B ---- 523.90B 518.20 +4.50 513.70 1470 ---- 514.10B ---- 513.90B 508.20 +4.50 503.70 1475 ---- 509.10B ---- 509.10B 503.20 +4.50 498.70 1480 ---- 504.10B ---- 504.00B 498.20 +4.50 493.70 1 1490 ---- 494.10B ---- 494.10B 488.20 +4.50 483.70 1 1495 ---- 489.20B ---- 489.10B 483.20 +4.50 478.70 1500 ---- 484.20B ---- 484.10B 478.20 +4.50 473.70 16 1505 ---- 479.20B ---- 479.10B 473.20 +4.50 468.70 1510 ---- 474.20B ---- 474.10B 468.20 +4.50 463.70 1 1515 ---- 469.30B ---- 469.10B 463.20 +4.50 458.70 1520 ---- 464.20B ---- 464.10B 458.20 +4.50 453.70 1525 ---- 459.30B 447.40A 459.20B 453.20 +4.50 448.70 1530 ---- 454.30B ---- 454.10B 448.20 +4.50 443.70 1 1535 ---- 449.30B ---- 449.20B 443.20 +4.50 438.70 1540 ---- 444.40B ---- 444.20B 438.20 +4.50 433.70 1545 ---- 439.40B ---- 439.20B 433.20 +4.50 428.70 1550 ---- 437.90B 422.60A 437.90B 428.20 +4.50 423.70 1555 ---- 429.50B ---- 429.40B 423.20 +4.40 418.80 1560 ---- 424.50B ---- 424.40B 418.30 +4.50 413.80 1565 ---- 419.60B ---- 419.40B 413.30 +4.50 408.80 1 1570 ---- 414.70B ---- 414.60B 408.30 +4.40 403.90 1575 ---- 413.20B 398.00A 413.20B 403.40 +4.50 398.90 1580 ---- 404.90B ---- 404.70B 398.50 +4.50 394.00 1585 ---- 399.90B ---- 399.80B 393.50 +4.40 389.10 1590 ---- 395.30B ---- 395.20B 388.60 +4.40 384.20 1595 ---- 390.10B ---- 390.10B 383.70 +4.40 379.30 1600 ---- 388.60B 373.50A 388.60B 378.80 +4.40 374.40 1605 ---- 380.30B ---- 380.20B 373.90 +4.40 369.50 1610 ---- 375.50B ---- 375.40B 369.10 +4.50 364.60 1615 ---- 370.60B ---- 370.40B 364.20 +4.50 359.70 1620 ---- 365.70B ---- 365.60B 359.30 +4.40 354.90 1625 ---- 364.20B 349.30A 364.20B 354.50 +4.50 350.00 3 1630 ---- 356.30B ---- 356.20B 349.70 +4.50 345.20 1635 ---- 351.30B ---- 351.20B 344.80 +4.40 340.40 1640 ---- 346.70B ---- 346.70B 340.00 +4.40 335.60 1645 ---- 341.80B ---- 341.70B 335.20 +4.40 330.80 1650 ---- 340.10B 325.30A 340.10B 330.50 +4.50 326.00 3 1655 ---- 332.30B ---- 332.10B 325.70 +4.40 321.30 1660 ---- 327.40B ---- 327.30B 320.90 +4.40 316.50 1665 ---- 322.70B ---- 322.60B 316.20 +4.40 311.80 1670 ---- 318.10B ---- 318.10B 311.50 +4.40 307.10 1 1675 ---- 316.30B 301.70A 316.30B 306.80 +4.40 302.40 1 1680 ---- 308.60B ---- 308.50B 302.10 +4.40 297.70 30 1685 ---- 304.00B ---- 304.00B 297.40 +4.40 293.00 1 1690 ---- 299.20B ---- 299.10B 292.80 +4.40 288.40 1695 ---- 294.70B ---- 294.60B 288.10 +4.30 283.80 1700 ---- 292.90B 278.50A 292.90B 283.50 +4.30 279.20 9 1705 ---- 285.20B ---- 285.20B 278.90 +4.30 274.60 1710 ---- 280.80B ---- 280.70B 274.30 +4.30 270.00 1715 ---- 275.90B ---- 275.90B 269.80 +4.40 265.40 1720 ---- 271.50B 260.30A 271.30B 265.20 +4.30 260.90 1725 ---- 269.90B 255.80A 269.70B 260.70 +4.30 256.40 1730 ---- 264.40B 251.30A 264.40B 256.20 +4.30 251.90 1735 ---- 260.80B 246.80A 260.80B 251.80 +4.30 247.50 1 1740 ---- 256.30B 242.40A 256.30B 247.30 +4.30 243.00 1745 ---- 251.90B 238.00A 251.90B 242.90 +4.30 238.60 1750 ---- 247.40B 233.60A 247.40B 238.50 +4.30 234.20 314 1755 ---- 243.00B 229.30A 243.00B 234.10 +4.20 229.90 1760 ---- 238.60B 224.90A 238.60B 229.80 +4.30 225.50 1765 ---- 234.20B 220.70A 234.20B 225.50 +4.30 221.20 21 1770 ---- 229.90B 216.40A 229.90B 221.20 +4.30 216.90 1 1775 ---- 225.60B 212.20A 225.60B 216.90 +4.20 212.70 30 1780 ---- 221.30B 208.00A 221.30B 212.70 +4.20 208.50 1 1785 ---- 217.00B 203.80A 217.00B 208.50 +4.20 204.30 19 1790 ---- 212.80B 199.70A 212.70B 204.40 +4.20 200.20 2 1795 ---- 208.60B 195.60A 208.60B 200.30 +4.20 196.10 1800 ---- 204.50B 191.50A 204.50B 196.20 +4.20 192.00 170 1805 ---- 200.40B 187.50A 200.40B 192.10 +4.10 188.00 1 1810 ---- 196.30B 183.60A 196.20B 188.10 +4.10 184.00 1 1815 ---- 192.20B 179.60A 192.20B 184.20 +4.10 180.10 6 1820 ---- 188.20B 175.70A 188.20B 180.20 +4.00 176.20 1 1825 ---- 184.30B 171.90A 184.20B 176.30 +4.00 172.30 1830 ---- 180.30B 168.10A 180.30B 172.50 +4.00 168.50 1835 ---- 176.50B 164.30A 176.50B 168.70 +4.00 164.70 1840 ---- 172.60B 160.60A 172.60B 164.90 +3.90 161.00 14 1845 ---- 168.80B 157.00A 168.80B 161.20 +3.90 157.30 1850 ---- 165.10B 153.30A 165.10B 157.60 +3.90 153.70 482 1855 ---- 161.40B 149.80A 161.40B 153.90 +3.80 150.10 1860 ---- 157.70B 146.20A 157.70B 150.40 +3.80 146.60 66 1865 147.30 154.10B 142.80A 149.60B 146.80 +3.70 3 143.10 114 1870 ---- 150.50B 139.40A 150.50B 143.40 +3.70 139.70 1875 ---- 147.00B 136.00A 147.00B 140.00 +3.70 136.30 1880 ---- 143.60B 132.70A 143.60B 136.60 +3.60 133.00 2 1885 ---- 140.20B 129.50A 140.20B 133.30 +3.50 129.80 2 1890 ---- 136.80B 126.30A 136.80B 130.00 +3.50 126.50 203 1895 ---- 133.50B 123.10A 133.50B 126.80 +3.40 123.40 1900 ---- 130.30B 120.00A 130.30B 123.70 +3.40 120.30 419 1905 ---- 127.10B 117.00A 127.10B 120.60 +3.30 117.30 10 1910 ---- 124.00B 114.10A 124.00B 117.60 +3.30 114.30 1915 ---- 120.90B 111.10A 120.90B 114.60 +3.20 111.40 1920 111.80 117.90B 108.30A 114.00B 111.70 +3.20 2 108.50 2 1925 ---- 115.00B 105.50A 115.00B 108.90 +3.20 105.70 260 1930 ---- 112.10B 102.80A 112.10B 106.10 +3.10 103.00 12 1935 ---- 109.20B 100.10A 109.10B 103.40 +3.10 100.30 1940 ---- 106.50B 97.50A 106.50B 100.70 +3.00 97.70 27 1945 ---- 103.70B 94.90A 103.60B 98.10 +3.00 95.10 2 1950 ---- 101.10B 92.40A 101.10B 95.50 +2.90 6 92.60 1337 1955 ---- 98.50B 90.00A 98.50B 93.00 +2.80 90.20 1960 ---- 95.90B 87.60A 95.90B 90.60 +2.80 87.80 1965 ---- 93.40B 85.30A 93.40B 88.20 +2.80 85.40 1 1970 86.20 91.00B 83.00A 87.60B 85.80 +2.60 1 83.20 17 1975 82.10 88.60B 80.80A 85.30B 83.50 +2.50 3 81.00 3 205 1980 81.70 86.30B 78.70A 78.70A 81.30 +2.50 1 78.80 24 1985 ---- 84.00B 76.60A 84.00B 79.10 +2.40 76.70 24 1990 ---- 81.80B 74.50A 81.80B 77.00 +2.40 74.60 1 1995 76.20 79.70B 72.60A 72.60A 74.90 +2.30 1 72.60 2000 ---- 77.60B 70.60A 77.60B 72.90 +2.20 70.70 301 1012 2005 ---- 75.50B 68.70A 75.50B 70.90 +2.10 68.80 2010 ---- 73.50B ---- 73.50B 69.00 +2.10 66.90 2015 ---- 71.60B ---- 71.60B 67.20 +2.10 65.10 2020 ---- 69.70B ---- 69.70B 65.40 +2.00 63.40 2025 ---- 67.80B 61.60A 67.80B 63.60 +1.90 61.70 2 2030 ---- 66.00B ---- 66.00B 61.90 +1.90 60.00 2035 ---- 64.30B ---- 64.30B 60.20 +1.80 58.40 2040 ---- 62.60B ---- 62.60B 58.60 +1.80 56.80 2045 ---- 60.90B ---- 60.90B 57.10 +1.80 55.30 2050 ---- 59.30B ---- 59.30B 55.60 +1.80 53.80 7 2055 ---- 57.80B ---- 57.80B 54.10 +1.70 52.40 12 2060 ---- 56.20B ---- 56.20B 52.70 +1.70 51.00 1 2 2065 ---- 54.70B ---- 54.70B 51.30 +1.70 49.60 12 2070 ---- 53.30B ---- 53.30B 49.90 +1.60 48.30 7 2075 ---- 51.90B ---- 51.90B 48.60 +1.60 47.00 86 2080 ---- 50.50B ---- 50.50B 47.40 +1.60 45.80 860 2085 ---- 49.20B ---- 49.20B 46.10 +1.50 44.60 6 2090 ---- 47.90B ---- 47.90B 44.90 +1.50 43.40 2095 ---- 46.70B ---- 46.70B 43.80 +1.50 42.30 2100 42.90 45.40B 41.30A 42.90A 42.70 +1.50 21 41.20 313 724 2105 ---- 44.30B ---- 44.30B 41.60 +1.50 40.10 1 2110 ---- 43.20B ---- 43.20B 40.50 +1.40 39.10 13 2115 ---- 42.00B ---- 42.00B 39.50 +1.40 38.10 1 2120 ---- 40.90B ---- 40.90B 38.50 +1.40 37.10 2125 ---- 39.90B ---- 39.90B 37.50 +1.40 36.10 5 2130 ---- 38.90B ---- 38.90B 36.50 +1.30 35.20 1 2135 ---- 37.90B ---- 37.90B 35.60 +1.30 34.30 2140 ---- 36.90B ---- 36.90B 34.70 +1.30 33.40 63 93 2145 ---- 35.90B ---- 35.90B 33.90 +1.30 32.60 2150 ---- 35.00B ---- 35.00B 33.00 +1.20 31.80 2092 2155 ---- 34.10B ---- 34.10B 32.20 +1.20 31.00 1 2160 ---- 33.30B ---- 33.30B 31.40 +1.20 30.20 2165 ---- 32.40B ---- 32.40B 30.60 +1.20 29.40 2170 ---- 31.60B ---- 31.60B 29.90 +1.20 28.70 1 2175 28.80 30.80B 28.80 28.60A 29.10 +1.10 5 28.00 21 2180 ---- 30.10B ---- 30.10B 28.40 +1.10 27.30 2185 ---- 29.30B ---- 29.30B 27.70 +1.00 26.70 2190 ---- 28.60B ---- 28.60B 27.00 +1.00 26.00 2195 ---- 27.90B ---- 27.90B 26.40 +1.00 25.40 2200 25.80 27.20B 25.80 25.70A 25.80 +1.00 5 24.80 50 418 2205 ---- 26.50B ---- 26.50B 25.10 +.90 24.20 2210 ---- 25.90B ---- 25.90B 24.50 +.90 23.60 2215 ---- 25.20B ---- 25.20B 24.00 +1.00 23.00 16 2220 ---- 24.60B ---- 24.60B 23.40 +.90 22.50 50 2225 22.60 24.00B 22.60 22.50A 22.80 +.90 7 21.90 46 2230 ---- 23.40B ---- 23.40B 22.30 +.90 21.40 1 2235 ---- 22.90B ---- 22.90B 21.80 +.90 20.90 2240 ---- 22.30B ---- 22.30B 21.30 +.90 20.40 2245 ---- 21.80B ---- 21.80B 20.80 +.80 20.00 2250 20.10 21.20B 20.10 20.60B 20.30 +.80 12 19.50 312 2255 ---- 20.70B ---- 20.70B 19.90 +.80 19.10 2260 ---- 20.30B ---- 20.30B 19.40 +.80 18.60 2265 ---- 19.80B ---- 19.80B 19.00 +.80 18.20 1 2270 ---- 19.30B ---- 19.30B 18.60 +.80 17.80 6 2275 ---- 18.90B ---- 18.90B 18.10 +.70 17.40 7 2280 ---- 18.40B ---- 18.40B 17.70 +.70 17.00 1 2290 ---- 17.60B ---- 17.60B 17.00 +.70 16.30 2300 16.40 16.80B 15.50A 16.40 16.20 +.60 5 15.60 71 4490 2310 ---- 16.10B 14.80A 16.10B 15.50 +.60 14.90 2320 ---- 15.40B 14.20A 15.40B 14.90 +.60 14.30 2325 ---- 15.10B 13.90A 15.10B 14.60 +.60 14.00 10 2330 ---- 14.70B 13.60A 14.70B 14.20 +.50 13.70 2 2340 ---- 14.20B 13.00A 14.20B 13.60 +.50 13.10 1 2350 ---- 13.50B 12.40A 13.50B 13.10 +.60 12.50 8 2360 ---- 13.00B 11.90A 13.00B 12.50 +.50 1 12.00 1 2370 ---- 12.40B 11.40A 12.40B 12.00 +.50 1 11.50 2375 ---- 12.20B 11.20A 12.20B 11.80 +.50 11.30 2380 ---- 11.90B 11.00A 11.90B 11.50 +.40 11.10 2400 ---- 11.00B 10.10A 11.00B 10.60 +.40 10.20 1 218 2425 ---- 9.90B 9.10A 9.90B 9.60 +.30 9.30 2 2450 ---- 9.00B 8.20A 9.00B 8.80 +.40 8.40 45 2475 ---- 8.20B 7.50A 8.20B 8.00 +.30 7.70 5 2500 ---- 7.50B 6.80A 7.50B 7.30 +.30 7.00 754 2525 ---- 6.80B 6.20A 6.80B 6.70 +.30 6.40 2550 ---- 6.30B 5.70A 6.20B 6.10 +.20 5.90 2575 ---- 5.70B 5.20A 5.70B 5.60 +.20 2 5.40 2700 ---- 3.90B 3.50A 3.90B 3.80 +.10 3.70 25 182 OG AUG23 Gold Option CALL 1200 ---- 783.10B ---- 782.90B 778.20 +4.50 773.70 1225 ---- 758.40B ---- 758.40B 753.20 +4.50 748.70 1250 ---- 733.50B ---- 733.50B 728.20 +4.50 723.70 1275 ---- 708.30B ---- 708.10B 703.20 +4.50 698.70 1300 ---- 683.60B ---- 683.60B 678.20 +4.50 673.70 1325 ---- 658.40B ---- 658.20B 653.20 +4.50 648.70 1350 ---- 633.70B ---- 633.30B 628.20 +4.50 623.70 1375 ---- 608.60B ---- 608.30B 603.20 +4.50 598.70 1390 ---- 593.70B ---- 593.70B 588.20 +4.50 583.70 1400 ---- 583.60B ---- 583.40B 578.20 +4.50 573.70 1410 ---- 573.60B ---- 573.40B 568.20 +4.50 563.70 1420 ---- 563.80B ---- 563.40B 558.20 +4.50 553.70 1425 ---- 558.70B ---- 558.50B 553.20 +4.50 548.70 1430 ---- 553.70B ---- 553.50B 548.20 +4.50 543.70 1440 ---- 543.70B ---- 543.50B 538.20 +4.50 533.70 1450 ---- 533.70B ---- 533.60B 528.20 +4.50 523.70 2 1460 ---- 524.00B ---- 523.80B 518.20 +4.50 513.70 1470 ---- 513.70B ---- 513.50B 508.20 +4.50 503.70 1475 ---- 508.80B ---- 508.60B 503.20 +4.50 498.70 1480 ---- 503.80B ---- 503.60B 498.20 +4.50 493.70 1490 ---- 493.90B ---- 493.70B 488.20 +4.50 483.70 1495 ---- 488.90B ---- 488.70B 483.20 +4.50 478.70 1500 ---- 484.00B 472.50A 483.80B 478.20 +4.50 473.70 7 1505 ---- 479.00B ---- 478.70B 473.20 +4.50 468.70 1510 ---- 474.00B ---- 473.90B 468.20 +4.50 463.70 1515 ---- 469.00B ---- 468.80B 463.20 +4.50 458.70 1520 ---- 464.20B ---- 464.20B 458.20 +4.50 453.70 1525 ---- 462.90B 447.60A 462.90B 453.20 +4.50 448.70 1530 ---- 454.30B ---- 454.30B 448.20 +4.50 443.70 1535 ---- 449.30B ---- 449.30B 443.30 +4.50 438.80 1540 ---- 444.50B ---- 444.50B 438.30 +4.50 433.80 1545 ---- 439.40B ---- 439.20B 433.30 +4.40 428.90 1550 ---- 438.20B 423.00A 438.20B 428.40 +4.50 423.90 2 1555 ---- 429.80B ---- 429.60B 423.50 +4.50 419.00 1560 ---- 424.80B ---- 424.80B 418.50 +4.40 414.10 1565 ---- 419.80B ---- 419.60B 413.60 +4.40 409.20 1570 ---- 414.90B ---- 414.60B 408.70 +4.40 404.30 1575 ---- 413.60B 398.60A 413.60B 403.80 +4.40 399.40 1 1580 ---- 405.00B ---- 404.90B 398.90 +4.40 394.50 1585 ---- 400.20B ---- 400.10B 394.10 +4.50 389.60 1590 ---- 395.30B ---- 395.10B 389.20 +4.40 384.80 1595 ---- 390.50B ---- 390.40B 384.40 +4.50 379.90 1600 ---- 389.30B 374.40A 389.30B 379.50 +4.40 375.10 15 1605 ---- 381.10B ---- 381.00B 374.70 +4.40 370.30 1610 ---- 376.20B ---- 376.10B 369.90 +4.40 365.50 1615 ---- 371.20B ---- 371.10B 365.10 +4.40 360.70 1620 ---- 366.40B ---- 366.30B 360.30 +4.40 355.90 1625 ---- 365.20B 350.50A 365.20B 355.50 +4.40 351.10 4 1630 ---- 356.90B ---- 356.70B 350.80 +4.50 346.30 1635 ---- 352.10B ---- 352.00B 346.00 +4.40 341.60 1640 ---- 347.40B ---- 347.20B 341.30 +4.40 336.90 1645 ---- 342.70B ---- 342.60B 336.60 +4.40 332.20 2 1650 ---- 341.40B 326.90A 341.40B 331.90 +4.40 327.50 80 1655 ---- 333.30B ---- 333.20B 327.20 +4.40 322.80 1660 ---- 328.60B ---- 328.40B 322.50 +4.40 318.10 1665 ---- 323.90B ---- 323.80B 317.90 +4.40 313.50 1 1670 ---- 319.30B ---- 319.10B 313.30 +4.50 308.80 1 1675 ---- 318.00B 303.70A 318.00B 308.60 +4.40 304.20 1680 ---- 310.00B ---- 309.90B 304.10 +4.50 299.60 1685 ---- 305.50B ---- 305.30B 299.50 +4.50 295.00 1690 ---- 300.80B ---- 300.80B 294.90 +4.40 290.50 1695 ---- 296.30B ---- 296.10B 290.40 +4.50 285.90 1700 ---- 295.00B 280.90A 295.00B 285.80 +4.40 281.40 238 1705 ---- 287.30B 276.40A 287.20B 281.30 +4.40 276.90 1710 ---- 285.90B 271.90A 285.90B 276.90 +4.50 272.40 1715 ---- 281.40B 267.50A 281.40B 272.40 +4.40 268.00 1720 ---- 277.00B 263.00A 277.00B 268.00 +4.40 263.60 4 1725 ---- 272.50B 258.70A 272.40B 263.50 +4.30 259.20 1730 ---- 268.10B 254.30A 268.10B 259.10 +4.30 254.80 1735 ---- 263.60B 249.90A 263.60B 254.80 +4.40 250.40 1 1740 ---- 259.30B 245.60A 259.30B 250.40 +4.30 246.10 1745 ---- 254.90B 241.30A 254.90B 246.10 +4.30 241.80 1750 ---- 250.50B 237.00A 250.50B 241.80 +4.30 237.50 420 1755 ---- 246.20B 232.80A 246.20B 237.60 +4.30 233.30 1760 ---- 242.00B 228.60A 241.80B 233.30 +4.20 229.10 1765 ---- 237.70B 224.40A 237.70B 229.20 +4.30 224.90 1770 ---- 233.50B 220.30A 233.50B 225.00 +4.20 220.80 1775 ---- 229.20B 216.10A 229.10B 220.90 +4.20 216.70 815 1780 ---- 225.10B 212.10A 225.00B 216.80 +4.20 212.60 1785 ---- 221.00B 208.10A 221.00B 212.70 +4.20 208.50 1790 ---- 216.90B 204.10A 216.90B 208.70 +4.20 204.50 1795 ---- 212.80B 200.10A 212.80B 204.70 +4.20 200.50 1800 ---- 208.80B 196.20A 208.80B 200.80 +4.20 196.60 36 1805 ---- 204.80B 192.30A 204.80B 196.90 +4.20 192.70 1810 ---- 200.90B 188.50A 200.70B 193.00 +4.10 188.90 1815 ---- 196.90B 184.70A 196.80B 189.10 +4.10 185.00 7 1820 ---- 193.10B 180.90A 193.10B 185.30 +4.00 181.30 1825 ---- 189.20B 177.20A 189.20B 181.60 +4.10 177.50 65 1830 ---- 185.40B 173.50A 185.40B 177.90 +4.00 173.90 1000 1835 ---- 181.70B 169.90A 181.70B 174.20 +4.00 170.20 5 1840 ---- 178.00B 166.30A 178.00B 170.60 +4.00 166.60 1845 ---- 174.30B 162.80A 174.30B 167.00 +3.90 163.10 1850 ---- 170.70B 159.30A 170.70B 163.50 +3.90 159.60 124 1855 ---- 167.10B 155.80A 167.10B 160.00 +3.80 156.20 7 1860 ---- 163.60B 152.40A 163.60B 156.50 +3.70 152.80 1865 ---- 160.10B 149.10A 160.10B 153.20 +3.80 149.40 1870 ---- 156.70B 145.80A 156.70B 149.80 +3.70 146.10 1875 ---- 153.30B 142.60A 153.30B 146.50 +3.60 142.90 5 1880 ---- 150.00B 139.40A 150.00B 143.30 +3.60 139.70 1885 ---- 146.70B 136.20A 146.70B 140.10 +3.60 136.50 9 1890 ---- 143.40B 133.10A 143.40B 136.90 +3.40 133.50 1895 ---- 140.30B 130.10A 140.30B 133.80 +3.40 130.40 1900 ---- 137.10B 127.10A 137.10B 130.80 +3.40 1 127.40 1405 1905 ---- 134.00B 124.20A 134.00B 127.80 +3.30 124.50 1910 ---- 131.00B 121.30A 131.00B 124.90 +3.30 121.60 1915 ---- 128.00B 118.50A 128.00B 122.00 +3.20 118.80 1 1920 ---- 125.10B 115.70A 125.00B 119.10 +3.10 116.00 1925 ---- 122.30B 113.00A 122.30B 116.40 +3.10 113.30 126 1930 ---- 119.40B 110.30A 119.40B 113.60 +2.90 110.70 1935 ---- 116.70B 107.70A 116.70B 111.00 +3.00 108.00 1940 ---- 114.00B 105.10A 114.00B 108.30 +2.80 105.50 1945 ---- 111.30B 102.60A 111.20B 105.80 +2.80 103.00 1950 ---- 108.70B 100.20A 108.70B 103.30 +2.80 1 100.50 530 1955 ---- 106.20B 97.80A 106.20B 100.80 +2.70 98.10 2 1960 ---- 103.70B 95.50A 103.70B 98.40 +2.60 95.80 250 1965 ---- 101.20B 93.20A 101.20B 96.00 +2.50 93.50 1970 ---- 98.90B 91.00A 98.90B 93.70 +2.50 91.20 40 40 1975 ---- 96.50B 88.80A 96.50B 91.50 +2.50 6 89.00 328 296 1980 ---- 94.20B 86.60A 94.20B 89.30 +2.40 86.90 1985 ---- 92.00B 84.60A 92.00B 87.10 +2.30 84.80 1990 ---- 89.80B 82.50A 89.70B 85.00 +2.30 82.70 1995 ---- 87.70B 80.60A 87.70B 83.00 +2.30 80.70 2000 ---- 85.60B 78.60A 85.60B 81.00 +2.20 6 78.80 1448 2005 ---- 83.60B 76.70A 83.60B 79.10 +2.20 76.90 2010 ---- 81.60B 74.90A 81.60B 77.20 +2.20 75.00 2015 ---- 79.60B 73.10A 79.60B 75.30 +2.10 73.20 2020 ---- 77.70B 71.40A 77.70B 73.50 +2.00 71.50 2025 ---- 75.90B ---- 75.90B 71.80 +2.10 69.70 680 2030 ---- 74.10B 68.00A 74.10B 70.10 +2.00 68.10 2035 ---- 72.30B ---- 72.30B 68.40 +2.00 66.40 2040 ---- 70.60B ---- 70.60B 66.80 +2.00 64.80 1 2045 ---- 68.90B ---- 68.90B 65.20 +1.90 63.30 2050 ---- 67.30B ---- 67.30B 63.70 +1.90 250 61.80 72 2055 ---- 65.70B ---- 65.70B 62.20 +1.90 60.30 2060 ---- 64.20B ---- 64.20B 60.70 +1.80 58.90 50 2065 ---- 62.60B ---- 62.60B 59.30 +1.80 57.50 2070 ---- 61.20B ---- 61.20B 57.90 +1.80 56.10 2075 ---- 59.70B ---- 59.70B 56.60 +1.80 54.80 2080 ---- 58.30B ---- 58.30B 55.30 +1.80 53.50 2085 ---- 57.00B ---- 57.00B 54.00 +1.70 52.30 2090 ---- 55.60B ---- 55.60B 52.70 +1.70 51.00 2095 ---- 54.30B ---- 54.30B 51.50 +1.60 49.90 2100 ---- 53.10B ---- 53.10B 50.40 +1.70 48.70 1078 2105 ---- 51.90B ---- 51.90B 49.20 +1.60 47.60 2110 ---- 50.70B ---- 50.70B 48.10 +1.60 46.50 2115 ---- 49.50B ---- 49.50B 47.00 +1.60 45.40 2120 45.20 48.40B 45.20 46.80B 45.90 +1.50 5 44.40 5 2125 ---- 47.30B ---- 47.30B 44.90 +1.60 43.30 15 2130 ---- 46.20B ---- 46.20B 43.90 +1.50 42.40 2135 ---- 45.20B ---- 45.20B 42.90 +1.50 41.40 2140 ---- 44.10B ---- 44.10B 41.90 +1.50 40.40 2145 ---- 43.10B ---- 43.10B 41.00 +1.50 39.50 2 2150 ---- 42.10B ---- 42.10B 40.10 +1.50 2 38.60 430 629 2155 ---- 41.20B ---- 41.20B 39.20 +1.40 37.80 2 2160 ---- 40.30B ---- 40.30B 38.30 +1.40 36.90 2165 ---- 39.40B ---- 39.40B 37.50 +1.40 36.10 2170 ---- 38.50B ---- 38.50B 36.70 +1.40 35.30 5 2175 ---- 37.60B ---- 37.60B 35.90 +1.40 34.50 36 2180 ---- 36.80B ---- 36.80B 35.10 +1.30 33.80 2185 ---- 36.00B ---- 36.00B 34.40 +1.40 33.00 3 2190 ---- 35.20B ---- 35.20B 33.60 +1.30 32.30 2195 ---- 34.40B ---- 34.40B 32.90 +1.30 31.60 2200 ---- 33.60B ---- 33.60B 32.20 +1.30 30.90 2078 2205 ---- 32.90B ---- 32.90B 31.50 +1.20 30.30 4 2210 ---- 32.20B ---- 32.20B 30.90 +1.30 29.60 2215 ---- 31.50B ---- 31.50B 30.20 +1.20 29.00 2220 ---- 30.80B ---- 30.80B 29.60 +1.20 28.40 2225 ---- 30.20B ---- 30.20B 29.00 +1.20 27.80 2230 28.10 29.50B 28.10 28.80B 28.40 +1.20 8 27.20 2235 ---- 28.90B ---- 28.90B 27.80 +1.20 26.60 2240 ---- 28.30B ---- 28.30B 27.20 +1.10 26.10 2245 26.40 27.70B 26.40 27.10B 26.60 +1.10 8 25.50 1 1 2250 ---- 27.10B ---- 27.10B 26.10 +1.10 18 25.00 2020 2000 2255 ---- 26.50B ---- 26.50B 25.60 +1.10 24.50 2260 ---- 26.00B ---- 26.00B 25.10 +1.10 24.00 2265 ---- 25.40B ---- 25.40B 24.60 +1.10 23.50 2270 ---- 24.90B ---- 24.90B 24.10 +1.10 23.00 2275 ---- 24.40B ---- 24.40B 23.60 +1.00 22.60 4 2280 ---- 23.90B ---- 23.90B 23.10 +1.00 22.10 2290 ---- 22.90B ---- 22.90B 22.20 +.90 21.30 80 80 2300 20.40 22.00B 20.00 22.00B 21.40 +1.00 2 20.40 195 2310 ---- 21.10B ---- 21.10B 20.50 +.90 19.60 2 2320 ---- 20.30B ---- 20.30B 19.80 +.90 18.90 2 2325 ---- 19.90B ---- 19.90B 19.40 +.90 18.50 2 2330 ---- 19.50B ---- 19.50B 19.00 +.80 18.20 2340 ---- 18.80B ---- 18.70B 18.30 +.80 17.50 2350 ---- 18.10B ---- 18.00B 17.60 +.70 16.90 2360 ---- 17.40B ---- 17.40B 17.00 +.80 16.20 3 2370 ---- 16.70B ---- 16.60B 16.40 +.80 15.60 2375 ---- 16.40B ---- 16.30B 16.10 +.70 15.40 2380 ---- 16.10B ---- 16.00B 15.80 +.70 15.10 2400 ---- 15.00B ---- 14.90B 14.70 +.70 14.00 30 97 2425 ---- 13.70B ---- 13.60B 13.40 +.60 12.80 2450 ---- 12.50B ---- 12.40B 12.30 +.50 11.80 2475 ---- 11.50B ---- 11.40B 11.30 +.50 10.80 25 2500 ---- 10.60B 9.90A 10.50B 10.40 +.40 10.00 79 2525 ---- 9.70B ---- 9.70B 9.60 +.40 9.20 3 2550 ---- 9.00B 8.40A 8.90B 8.90 +.40 8.50 2575 ---- 8.30B 7.80A 8.30B 8.30 +.40 7.90 835 2600 ---- 7.70B 7.20A 7.70B 7.70 +.30 7.40 1 65 3000 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 953 4000 ---- ---- ---- ---- .80 UNCH .80 47 OG SEP23 Gold Option CALL 1200 ---- 799.40B ---- 799.10B 794.70 +4.60 790.10 1225 ---- 774.40B ---- 774.20B 769.70 +4.60 765.10 1250 ---- 749.50B ---- 749.30B 744.70 +4.60 740.10 1 1275 ---- 724.50B ---- 724.30B 719.70 +4.60 715.10 1300 ---- 699.70B ---- 699.40B 694.70 +4.60 690.10 1325 ---- 674.80B ---- 674.40B 669.70 +4.60 665.10 1350 ---- 649.70B ---- 649.50B 644.70 +4.60 640.10 1375 ---- 625.00B ---- 624.60B 619.70 +4.60 615.10 1400 ---- 600.00B ---- 599.70B 594.70 +4.60 590.10 1410 ---- 590.00B ---- 589.70B 584.70 +4.60 580.10 1420 ---- 580.10B ---- 580.10B 574.70 +4.60 570.10 1425 ---- 575.10B ---- 575.10B 569.70 +4.60 565.10 1430 ---- 570.10B ---- 570.10B 564.70 +4.60 560.10 1440 ---- 560.00B ---- 559.80B 554.70 +4.60 550.10 1450 ---- 550.00B ---- 549.80B 544.70 +4.60 540.10 3 1460 ---- 540.30B ---- 540.30B 534.70 +4.60 530.10 1470 ---- 530.20B ---- 529.90B 524.70 +4.60 520.10 1475 ---- 525.30B ---- 524.90B 519.70 +4.60 515.10 1480 ---- 520.10B ---- 519.90B 514.70 +4.60 510.10 1490 ---- 510.30B ---- 510.30B 504.70 +4.60 500.10 1500 ---- 504.40B 489.40A 504.40B 494.70 +4.60 490.10 2 1505 ---- 495.30B ---- 495.10B 489.70 +4.60 485.10 1510 ---- 490.50B ---- 490.50B 484.70 +4.60 480.10 1515 ---- 485.50B ---- 485.50B 479.70 +4.60 475.10 1520 ---- 480.50B ---- 480.30B 474.80 +4.60 470.20 1525 ---- 479.60B 464.70A 479.60B 469.80 +4.60 465.20 1530 ---- 470.90B ---- 470.70B 464.90 +4.60 460.30 1535 ---- 465.90B ---- 465.50B 459.90 +4.60 455.30 1540 ---- 460.80B ---- 460.60B 455.00 +4.60 450.40 1545 ---- 456.00B ---- 455.70B 450.10 +4.60 445.50 1550 ---- 455.00B 440.20A 455.00B 445.20 +4.60 440.60 3 1555 ---- 446.10B ---- 445.90B 440.30 +4.60 435.70 1560 ---- 441.30B ---- 441.00B 435.40 +4.60 430.80 1565 ---- 436.40B ---- 436.20B 430.50 +4.60 425.90 1570 ---- 431.70B ---- 431.70B 425.60 +4.50 421.10 1575 ---- 430.70B 416.00A 430.50B 420.80 +4.60 416.20 1580 ---- 421.80B ---- 421.60B 415.90 +4.50 411.40 1585 ---- 417.10B ---- 416.80B 411.10 +4.60 406.50 1 1590 ---- 412.40B ---- 412.40B 406.30 +4.60 401.70 1595 ---- 407.40B ---- 407.30B 401.50 +4.60 396.90 1600 ---- 406.50B 392.00A 406.40B 396.70 +4.60 392.10 11 1605 ---- 397.80B ---- 397.60B 391.90 +4.60 387.30 1610 ---- 393.00B ---- 392.90B 387.20 +4.60 382.60 1615 ---- 388.30B ---- 388.20B 382.40 +4.60 377.80 1 1620 ---- 383.50B ---- 383.30B 377.70 +4.60 373.10 1625 ---- 382.70B ---- 382.70B 372.90 +4.60 368.30 1630 ---- 374.30B ---- 374.10B 368.20 +4.60 363.60 1635 ---- 369.50B ---- 369.20B 363.50 +4.60 358.90 1640 ---- 364.70B ---- 364.50B 358.80 +4.60 354.20 1645 ---- 360.00B ---- 359.80B 354.20 +4.60 349.60 1650 ---- 359.10B ---- 359.10B 349.50 +4.60 344.90 1655 ---- 350.70B ---- 350.50B 344.90 +4.60 340.30 1660 ---- 346.10B ---- 345.90B 340.20 +4.60 335.60 1665 ---- 341.40B ---- 341.30B 335.60 +4.60 331.00 1670 ---- 336.80B ---- 336.60B 331.00 +4.60 326.40 1675 ---- 335.90B ---- 335.90B 326.50 +4.60 321.90 1680 ---- 327.70B ---- 327.60B 321.90 +4.60 317.30 1685 ---- 323.10B ---- 323.00B 317.40 +4.60 312.80 1690 ---- 318.60B ---- 318.40B 312.90 +4.60 308.30 1695 ---- 314.10B ---- 313.90B 308.40 +4.60 303.80 1700 ---- 313.10B ---- 313.00B 303.90 +4.60 299.30 3 1705 ---- 308.60B ---- 308.60B 299.40 +4.60 294.80 1710 ---- 304.20B ---- 304.20B 295.00 +4.60 290.40 1715 ---- 299.70B ---- 299.60B 290.60 +4.60 286.00 1720 ---- 295.30B ---- 295.30B 286.20 +4.60 281.60 1725 ---- 290.80B ---- 290.80B 281.80 +4.50 277.30 1730 ---- 286.50B ---- 286.50B 277.40 +4.50 272.90 1735 ---- 282.10B ---- 282.00B 273.10 +4.50 268.60 1740 ---- 277.70B ---- 277.70B 268.80 +4.40 264.40 1 1745 ---- 273.40B ---- 273.40B 264.50 +4.40 260.10 1750 ---- 269.10B ---- 269.10B 260.30 +4.40 255.90 1 1755 ---- 264.90B ---- 264.90B 256.10 +4.40 251.70 1760 ---- 260.60B ---- 260.60B 251.90 +4.40 247.50 1 1765 ---- 256.40B ---- 256.40B 247.70 +4.30 243.40 1770 ---- 252.20B ---- 252.20B 243.60 +4.30 239.30 1 1775 ---- 248.00B ---- 247.90B 239.50 +4.30 235.20 1780 ---- 243.90B ---- 243.90B 235.40 +4.30 231.10 1785 ---- 239.80B ---- 239.70B 231.40 +4.30 227.10 16 1790 ---- 235.70B ---- 235.70B 227.40 +4.30 223.10 3 1795 ---- 231.70B ---- 231.60B 223.40 +4.20 219.20 7 1800 ---- 227.70B ---- 227.70B 219.50 +4.20 215.30 2000 1805 ---- 223.70B ---- 223.70B 215.60 +4.20 211.40 1810 ---- 219.80B ---- 219.80B 211.80 +4.20 207.60 1815 ---- 215.90B ---- 215.90B 207.90 +4.10 203.80 1820 ---- 212.10B ---- 212.10B 204.20 +4.20 200.00 1825 ---- 208.20B ---- 208.20B 200.40 +4.10 196.30 1830 ---- 204.50B ---- 204.50B 196.70 +4.10 192.60 1835 ---- 200.70B ---- 200.70B 193.10 +4.10 189.00 1840 ---- 197.00B ---- 197.00B 189.40 +4.00 185.40 1845 ---- 193.30B ---- 193.30B 185.90 +4.10 181.80 1850 ---- 189.80B ---- 189.80B 182.30 +4.00 178.30 57 5025 1855 ---- 186.10B ---- 186.10B 178.80 +4.00 174.80 1860 ---- 182.60B ---- 182.60B 175.40 +4.00 171.40 3 1865 ---- 179.10B ---- 179.10B 172.00 +4.00 168.00 1870 ---- 175.60B ---- 175.60B 168.60 +3.90 164.70 1875 ---- 172.20B ---- 172.20B 165.30 +3.90 161.40 76 1880 ---- 168.90B ---- 168.90B 162.00 +3.80 158.20 1885 ---- 165.60B ---- 165.60B 158.70 +3.70 155.00 10 1890 ---- 162.30B ---- 162.30B 155.60 +3.80 151.80 25 1895 ---- 159.10B ---- 159.10B 152.40 +3.70 148.70 1900 ---- 155.90B ---- 155.90B 149.30 +3.60 145.70 40 1905 ---- 152.80B ---- 152.80B 146.30 +3.60 142.70 1910 ---- 149.70B ---- 149.70B 143.30 +3.50 139.80 1915 ---- 146.60B ---- 146.60B 140.30 +3.40 136.90 1920 ---- 143.70B ---- 143.70B 137.40 +3.40 134.00 1925 ---- 140.70B ---- 140.70B 134.60 +3.40 131.20 4 1930 ---- 137.80B ---- 137.80B 131.70 +3.20 128.50 1935 ---- 135.00B ---- 135.00B 129.00 +3.20 125.80 700 1940 ---- 132.20B ---- 132.20B 126.30 +3.20 123.10 1945 ---- 129.50B ---- 129.50B 123.60 +3.10 120.50 1950 ---- 126.80B ---- 126.80B 121.00 +3.00 118.00 25 1955 ---- 124.20B ---- 124.20B 118.40 +2.90 115.50 1960 ---- 121.60B ---- 121.60B 115.90 +2.90 113.00 1965 ---- 119.00B ---- 119.00B 113.50 +2.90 110.60 1970 ---- 116.50B ---- 116.50B 111.10 +2.80 108.30 32 1975 ---- 114.10B ---- 114.10B 108.70 +2.70 106.00 750 1980 ---- 111.70B ---- 111.70B 106.40 +2.70 103.70 1985 ---- 109.30B ---- 109.30B 104.10 +2.60 101.50 1990 ---- 107.00B ---- 107.00B 101.90 +2.60 99.30 1995 ---- 104.80B ---- 104.80B 99.70 +2.50 97.20 2000 ---- 102.60B ---- 102.60B 97.60 +2.50 100 95.10 114 7063 2005 ---- 100.40B ---- 100.40B 95.50 +2.40 93.10 2010 ---- 98.30B ---- 98.30B 93.50 +2.40 91.10 2015 ---- 96.20B ---- 96.20B 91.50 +2.30 89.20 2020 ---- 94.20B ---- 94.20B 89.60 +2.30 87.30 2025 ---- 92.20B ---- 92.20B 87.70 +2.30 85.40 66 2030 ---- 90.30B ---- 90.30B 85.80 +2.20 83.60 2035 ---- 88.40B ---- 88.40B 84.00 +2.20 81.80 2040 ---- 86.50B ---- 86.50B 82.20 +2.10 80.10 16 2045 ---- 84.70B ---- 84.70B 80.50 +2.10 78.40 2050 ---- 82.90B ---- 82.90B 78.80 +2.00 36 76.80 1151 2055 ---- 81.20B ---- 81.20B 77.20 +2.10 75.10 2060 ---- 79.50B ---- 79.50B 75.60 +2.00 73.60 74 2065 ---- 77.80B ---- 77.80B 74.00 +2.00 72.00 2070 ---- 76.20B ---- 76.20B 72.50 +2.00 70.50 2075 ---- 74.60B ---- 74.60B 71.00 +1.90 69.10 2080 ---- 73.10B ---- 73.10B 69.50 +1.90 67.60 2085 ---- 71.60B ---- 71.60B 68.10 +1.90 66.20 234 2909 2090 ---- 70.10B ---- 70.10B 66.70 +1.80 64.90 2095 ---- 68.70B ---- 68.70B 65.30 +1.80 63.50 2100 ---- 67.20B ---- 67.20B 64.00 +1.80 227 62.20 625 2040 2105 ---- 65.90B ---- 65.90B 62.70 +1.80 60.90 2110 ---- 64.50B ---- 64.50B 61.40 +1.70 59.70 2115 ---- 63.20B ---- 63.20B 60.20 +1.70 58.50 2120 ---- 61.90B ---- 61.90B 59.00 +1.70 57.30 2125 ---- 60.70B ---- 60.70B 57.80 +1.70 56.10 50 2130 ---- 59.40B ---- 59.40B 56.70 +1.70 55.00 2135 ---- 58.20B ---- 58.20B 55.50 +1.60 53.90 234 2909 2140 ---- 57.10B ---- 57.10B 54.40 +1.60 52.80 2145 ---- 55.90B ---- 55.90B 53.40 +1.60 51.80 2150 ---- 54.90B ---- 54.90B 52.30 +1.60 50.70 57 5000 2155 ---- 53.80B ---- 53.80B 51.30 +1.60 49.70 88 2160 ---- 52.70B ---- 52.70B 50.30 +1.50 48.80 2165 ---- 51.70B ---- 51.70B 49.30 +1.50 47.80 2170 ---- 50.60B ---- 50.60B 48.40 +1.50 46.90 2175 ---- 49.70B ---- 49.70B 47.40 +1.50 45.90 2180 ---- 48.70B ---- 48.70B 46.50 +1.50 45.00 2185 ---- 47.70B ---- 47.70B 45.60 +1.40 44.20 2190 ---- 46.80B ---- 46.80B 44.70 +1.40 43.30 2195 ---- 45.90B ---- 45.90B 43.90 +1.40 42.50 2200 ---- 45.00B ---- 45.00B 43.10 +1.40 625 41.70 675 725 2205 ---- 44.10B ---- 44.10B 42.20 +1.30 40.90 2210 ---- 43.30B ---- 43.30B 41.40 +1.30 40.10 2215 40.20 42.40B 40.20 40.60A 40.70 +1.40 11 39.30 2220 ---- 41.60B ---- 41.60B 39.90 +1.30 38.60 2225 ---- 40.80B ---- 40.80B 39.10 +1.30 37.80 2230 ---- 40.00B ---- 40.00B 38.40 +1.30 37.10 2235 ---- 39.30B ---- 39.30B 37.70 +1.30 36.40 2240 ---- 38.50B ---- 38.40B 37.00 +1.30 35.70 5 2245 ---- 37.80B ---- 37.80B 36.30 +1.20 35.10 2250 ---- 37.10B ---- 37.10B 35.60 +1.20 34.40 17 2255 ---- 36.40B ---- 36.40B 35.00 +1.20 33.80 2260 ---- 35.70B ---- 35.70B 34.40 +1.30 33.10 2265 ---- 35.10B ---- 35.10B 33.70 +1.20 32.50 2270 ---- 34.40B ---- 34.40B 33.10 +1.20 31.90 2275 ---- 33.80B ---- 33.80B 32.50 +1.20 31.30 546 2280 ---- 33.20B ---- 33.20B 31.90 +1.10 30.80 2290 ---- 32.00B ---- 32.00B 30.80 +1.10 29.70 2300 ---- 30.80B ---- 30.80B 29.70 +1.10 1414 28.60 1155 2310 ---- 29.70B ---- 29.70B 28.70 +1.10 27.60 2320 ---- 28.70B ---- 28.70B 27.70 +1.00 26.70 2325 ---- 28.20B ---- 28.20B 27.20 +1.00 26.20 2330 ---- 27.70B ---- 27.70B 26.80 +1.10 25.70 2340 ---- 26.70B ---- 26.70B 25.90 +1.00 24.90 2350 ---- 25.80B ---- 25.80B 25.00 +1.00 24.00 2360 ---- 24.90B ---- 24.90B 24.20 +1.00 23.20 2370 ---- 24.10B ---- 24.10B 23.40 +.90 22.50 2375 ---- 23.70B ---- 23.70B 23.00 +.90 22.10 2380 ---- 23.30B ---- 23.30B 22.60 +.90 21.70 2400 20.10 21.80B 20.00 21.80B 21.20 +.80 2 20.40 50 239 2425 ---- 20.10B ---- 20.10B 19.60 +.80 18.80 2450 ---- 18.50B ---- 18.50B 18.20 +.80 17.40 2475 ---- 17.20B ---- 17.20B 16.80 +.60 16.20 2490 ---- 16.40B ---- 16.40B 16.10 +.60 15.50 2500 ---- 15.90B ---- 15.90B 15.60 +.60 852 15.00 304 2525 ---- 14.80B ---- 14.80B 14.60 +.60 14.00 2550 ---- 13.70B ---- 13.70B 13.60 +.60 13.00 1125 2575 ---- 12.80B 12.10A 12.80B 12.60 +.40 12.20 60 3000 ---- 4.80B 4.50A 4.50A 4.80 +.20 4.60 4 206 OG OCT23 Gold Option CALL 1200 ---- 798.90B ---- 798.60B 794.70 +4.60 790.10 1225 ---- 774.00B ---- 773.70B 769.70 +4.60 765.10 1250 ---- 749.10B ---- 748.90B 744.70 +4.60 740.10 1275 ---- 724.10B ---- 723.80B 719.70 +4.60 715.10 1300 ---- 699.20B ---- 698.90B 694.70 +4.60 690.10 1325 ---- 674.50B ---- 674.30B 669.70 +4.60 665.10 1350 ---- 649.40B ---- 649.20B 644.70 +4.60 640.10 1375 ---- 624.40B ---- 624.20B 619.70 +4.60 615.10 1400 ---- 599.50B ---- 599.30B 594.70 +4.60 590.10 1410 ---- 589.50B ---- 589.20B 584.70 +4.60 580.10 1420 ---- 579.60B ---- 579.40B 574.70 +4.60 570.10 1425 ---- 574.60B ---- 574.40B 569.70 +4.60 565.10 1430 ---- 569.70B ---- 569.40B 564.70 +4.60 560.10 1440 ---- 559.70B ---- 559.50B 554.70 +4.60 550.10 1450 ---- 549.80B ---- 549.50B 544.70 +4.60 540.10 1460 ---- 539.80B ---- 539.50B 534.70 +4.60 530.10 1470 ---- 529.90B ---- 529.60B 524.70 +4.60 520.10 1475 ---- 529.40B 514.30A 529.40B 519.70 +4.60 515.10 1480 ---- 519.90B ---- 519.70B 514.70 +4.60 510.10 1490 ---- 510.00B ---- 509.80B 504.70 +4.60 500.10 1500 ---- 504.60B 489.70A 504.60B 494.80 +4.60 490.20 1505 ---- 495.40B ---- 495.40B 489.80 +4.60 485.20 1510 ---- 490.50B ---- 490.50B 484.90 +4.60 480.30 1515 ---- 485.60B ---- 485.60B 479.90 +4.50 475.40 1520 ---- 480.50B ---- 480.30B 475.00 +4.60 470.40 1525 ---- 480.00B 465.20A 480.00B 470.10 +4.60 465.50 1530 ---- 470.70B ---- 470.50B 465.20 +4.60 460.60 1535 ---- 465.90B ---- 465.60B 460.30 +4.60 455.70 1540 ---- 461.00B ---- 460.80B 455.40 +4.50 450.90 1545 ---- 456.10B ---- 455.90B 450.60 +4.60 446.00 1550 ---- 455.60B 441.00A 455.50B 445.70 +4.50 441.20 1555 ---- 446.50B ---- 446.30B 440.90 +4.60 436.30 1560 ---- 441.80B ---- 441.50B 436.10 +4.60 431.50 1565 ---- 436.90B ---- 436.70B 431.20 +4.50 426.70 1570 ---- 432.00B ---- 431.80B 426.40 +4.50 421.90 1575 ---- 431.50B 417.00A 431.50B 421.60 +4.50 417.10 1580 ---- 422.40B ---- 422.20B 416.90 +4.60 412.30 1585 ---- 417.60B ---- 417.40B 412.10 +4.60 407.50 1590 ---- 412.90B ---- 412.70B 407.30 +4.50 402.80 1595 ---- 408.20B ---- 407.90B 402.60 +4.60 398.00 1600 ---- 407.70B 393.20A 407.70B 397.90 +4.60 393.30 1605 ---- 398.70B ---- 398.50B 393.10 +4.50 388.60 1610 ---- 394.00B ---- 393.80B 388.40 +4.50 383.90 1615 ---- 389.30B ---- 389.10B 383.80 +4.60 379.20 1620 ---- 384.70B ---- 384.50B 379.10 +4.60 374.50 1625 ---- 384.10B 369.80A 384.10B 374.40 +4.50 369.90 1630 ---- 375.40B ---- 375.10B 369.80 +4.60 365.20 1635 ---- 370.70B ---- 370.50B 365.20 +4.60 360.60 1640 ---- 366.10B ---- 365.80B 360.50 +4.50 356.00 1645 ---- 361.50B ---- 361.20B 356.00 +4.60 351.40 1650 ---- 360.90B ---- 360.90B 351.40 +4.60 346.80 1655 ---- 352.40B ---- 352.40B 346.80 +4.50 342.30 1660 ---- 347.90B ---- 347.90B 342.30 +4.60 337.70 1665 ---- 343.40B ---- 343.40B 337.70 +4.50 333.20 1670 ---- 338.90B ---- 338.90B 333.20 +4.50 328.70 1675 ---- 338.00B ---- 338.00B 328.70 +4.50 324.20 1680 ---- 333.50B ---- 333.50B 324.30 +4.60 319.70 1685 ---- 329.00B ---- 329.00B 319.80 +4.60 315.20 1690 ---- 324.50B ---- 324.50B 315.40 +4.60 310.80 1695 ---- 320.10B ---- 319.90B 311.00 +4.60 306.40 1700 ---- 315.60B ---- 315.60B 306.60 +4.60 302.00 1705 ---- 311.20B ---- 311.20B 302.20 +4.60 297.60 1710 ---- 306.80B ---- 306.80B 297.90 +4.60 293.30 1715 ---- 302.40B ---- 302.40B 293.50 +4.60 288.90 1720 ---- 298.10B ---- 298.10B 289.20 +4.60 284.60 1725 ---- 293.70B ---- 293.60B 285.00 +4.60 280.40 1 1730 ---- 289.40B ---- 289.30B 280.70 +4.60 276.10 1735 ---- 285.20B ---- 285.20B 276.50 +4.60 271.90 1740 ---- 280.90B ---- 280.90B 272.30 +4.60 267.70 1745 ---- 276.70B ---- 276.70B 268.10 +4.60 263.50 1750 ---- 272.50B ---- 272.50B 264.00 +4.60 259.40 1755 ---- 268.30B ---- 268.30B 259.90 +4.60 255.30 1760 ---- 264.10B ---- 264.10B 255.80 +4.60 251.20 1765 ---- 260.00B ---- 260.00B 251.70 +4.60 247.10 1770 ---- 255.90B ---- 255.90B 247.70 +4.60 243.10 1775 ---- 251.80B ---- 251.80B 243.70 +4.60 239.10 1780 ---- 247.80B ---- 247.80B 239.70 +4.50 235.20 1785 ---- 243.80B ---- 243.80B 235.80 +4.60 231.20 1790 ---- 239.80B ---- 239.80B 231.90 +4.60 227.30 1795 ---- 235.90B ---- 235.90B 228.00 +4.50 223.50 1800 ---- 232.00B ---- 232.00B 224.20 +4.50 219.70 23 1805 ---- 228.10B ---- 228.10B 220.30 +4.40 215.90 1810 ---- 224.30B ---- 224.30B 216.60 +4.40 212.20 1815 ---- 220.50B ---- 220.50B 212.90 +4.50 208.40 1820 ---- 216.70B ---- 216.70B 209.20 +4.40 204.80 1825 ---- 213.00B ---- 213.00B 205.50 +4.30 201.20 1830 ---- 209.30B ---- 209.30B 201.90 +4.30 197.60 1835 ---- 205.60B ---- 205.60B 198.30 +4.30 194.00 1840 ---- 202.00B ---- 202.00B 194.80 +4.30 190.50 210 1845 ---- 198.40B ---- 198.40B 191.30 +4.20 187.10 1850 ---- 194.90B ---- 194.90B 187.90 +4.20 183.70 13 1855 ---- 191.40B ---- 191.40B 184.40 +4.10 180.30 1860 ---- 188.00B ---- 188.00B 181.10 +4.10 177.00 1865 ---- 184.60B ---- 184.60B 177.80 +4.10 173.70 1870 ---- 181.20B ---- 181.20B 174.50 +4.00 170.50 1875 ---- 177.90B ---- 177.90B 171.30 +4.00 167.30 1880 ---- 174.60B ---- 174.60B 168.10 +4.00 164.10 1885 ---- 171.40B ---- 171.40B 164.90 +3.80 161.10 1890 ---- 168.20B ---- 168.20B 161.80 +3.80 158.00 1895 ---- 165.10B ---- 165.10B 158.80 +3.80 155.00 1900 ---- 162.00B ---- 162.00B 155.80 +3.70 152.10 55 1905 ---- 158.90B ---- 158.90B 152.80 +3.60 149.20 1910 ---- 155.90B ---- 155.90B 149.90 +3.60 146.30 1915 ---- 153.00B ---- 153.00B 147.10 +3.60 143.50 1920 ---- 150.10B ---- 150.10B 144.20 +3.50 140.70 1925 ---- 147.20B ---- 147.20B 141.40 +3.40 138.00 101 1930 ---- 144.40B ---- 144.40B 138.70 +3.40 135.30 1935 ---- 141.60B ---- 141.60B 136.00 +3.30 132.70 1940 ---- 138.90B ---- 138.90B 133.40 +3.30 130.10 1945 ---- 136.20B ---- 136.20B 130.80 +3.30 127.50 1950 ---- 133.60B ---- 133.60B 128.20 +3.20 125.00 100 1955 ---- 131.00B ---- 131.00B 125.70 +3.10 122.60 1960 ---- 128.50B ---- 128.50B 123.20 +3.00 120.20 1965 ---- 126.00B ---- 126.00B 120.80 +3.00 117.80 1970 ---- 123.50B ---- 123.50B 118.40 +2.90 115.50 1975 ---- 121.10B ---- 121.10B 116.10 +2.90 113.20 20 621 1980 ---- 118.80B ---- 118.80B 113.80 +2.80 111.00 1985 ---- 116.40B ---- 116.40B 111.60 +2.80 108.80 1990 ---- 114.20B ---- 114.20B 109.40 +2.70 106.70 1995 ---- 111.90B ---- 111.90B 107.20 +2.70 104.50 2000 ---- 109.80B ---- 109.80B 105.10 +2.60 27 102.50 122 2005 ---- 107.60B ---- 107.60B 103.00 +2.50 100.50 2010 ---- 105.50B ---- 105.50B 101.00 +2.50 98.50 2015 ---- 103.50B ---- 103.50B 99.00 +2.40 96.60 2020 ---- 101.40B ---- 101.40B 97.10 +2.40 94.70 2025 ---- 99.50B ---- 99.50B 95.20 +2.40 92.80 2030 ---- 97.50B ---- 97.50B 93.40 +2.40 91.00 2035 ---- 95.60B ---- 95.60B 91.50 +2.30 89.20 2040 ---- 93.80B ---- 93.80B 89.80 +2.30 87.50 1 2045 ---- 92.00B ---- 92.00B 88.00 +2.20 85.80 2050 ---- 90.20B ---- 90.20B 86.30 +2.20 84.10 49 2055 ---- 88.40B ---- 88.40B 84.70 +2.20 82.50 2060 ---- 86.70B ---- 86.70B 83.10 +2.20 80.90 2065 ---- 85.10B ---- 85.10B 81.50 +2.20 79.30 2070 ---- 83.40B ---- 83.40B 79.90 +2.10 77.80 2075 ---- 81.80B ---- 81.80B 78.40 +2.10 76.30 2080 ---- 80.30B ---- 80.30B 76.90 +2.10 74.80 2085 ---- 78.70B ---- 78.70B 75.50 +2.10 73.40 2090 ---- 77.20B ---- 77.20B 74.00 +2.00 72.00 2095 ---- 75.80B ---- 75.80B 72.70 +2.10 70.60 2100 ---- 74.30B ---- 74.30B 71.30 +2.00 69.30 368 2105 ---- 72.90B ---- 72.90B 70.00 +2.00 68.00 2110 ---- 71.60B ---- 71.60B 68.70 +2.00 66.70 2115 ---- 70.20B ---- 70.20B 67.40 +2.00 65.40 2120 ---- 68.90B ---- 68.90B 66.10 +1.90 64.20 2125 ---- 67.60B ---- 67.60B 64.90 +1.90 63.00 2130 ---- 66.40B ---- 66.40B 63.70 +1.80 61.90 2135 ---- 65.10B ---- 65.10B 62.60 +1.90 60.70 2140 ---- 63.90B ---- 63.90B 61.40 +1.80 59.60 2145 ---- 62.80B ---- 62.80B 60.30 +1.80 58.50 2150 ---- 61.60B ---- 61.60B 59.20 +1.80 57.40 102 2155 ---- 60.50B ---- 60.50B 58.10 +1.70 56.40 2160 ---- 59.40B ---- 59.40B 57.10 +1.80 55.30 2 2165 ---- 58.40B ---- 58.40B 56.10 +1.80 54.30 2170 ---- 57.30B ---- 57.30B 55.10 +1.70 53.40 2175 ---- 56.30B ---- 56.30B 54.10 +1.70 52.40 2180 ---- 55.30B ---- 55.30B 53.10 +1.60 51.50 2185 ---- 54.30B ---- 54.30B 52.20 +1.60 50.60 26 2190 ---- 53.30B ---- 53.30B 51.30 +1.60 49.70 2195 ---- 52.40B ---- 52.40B 50.40 +1.60 48.80 2200 ---- 51.40B ---- 51.40B 49.50 +1.60 47.90 164 2205 ---- 50.50B ---- 50.50B 48.70 +1.60 47.10 2210 ---- 49.60B ---- 49.60B 47.80 +1.50 46.30 2215 ---- 48.80B ---- 48.80B 47.00 +1.50 45.50 2220 ---- 47.90B ---- 47.90B 46.20 +1.50 44.70 2225 ---- 47.10B ---- 47.10B 45.40 +1.50 43.90 2230 ---- 46.30B ---- 46.30B 44.60 +1.40 43.20 2235 ---- 45.40B ---- 45.40B 43.90 +1.50 42.40 2240 ---- 44.70B ---- 44.70B 43.10 +1.40 41.70 2245 ---- 43.90B ---- 43.90B 42.40 +1.40 41.00 2250 ---- 43.10B ---- 43.10B 41.70 +1.40 40.30 2255 ---- 42.40B ---- 42.40B 41.00 +1.40 39.60 2260 ---- 41.70B ---- 41.70B 40.30 +1.30 39.00 420 2265 ---- 41.00B ---- 41.00B 39.70 +1.40 38.30 2270 ---- 40.30B ---- 40.30B 39.00 +1.30 37.70 2275 ---- 39.60B ---- 39.60B 38.40 +1.30 37.10 2280 ---- 39.00B ---- 39.00B 37.80 +1.30 36.50 2290 ---- 37.70B ---- 37.70B 36.60 +1.30 35.30 2300 ---- 36.40B ---- 36.40B 35.40 +1.20 34.20 30 2310 ---- 35.30B ---- 35.30B 34.30 +1.20 33.10 2320 ---- 34.10B ---- 34.10B 33.20 +1.10 32.10 2325 ---- 33.60B ---- 33.60B 32.70 +1.10 31.60 75 2330 ---- 33.00B ---- 33.00B 32.20 +1.10 31.10 11 2340 ---- 32.00B ---- 32.00B 31.20 +1.10 30.10 2350 ---- 31.00B ---- 31.00B 30.20 +1.00 29.20 5 2360 ---- 30.00B ---- 30.00B 29.30 +1.00 28.30 2370 ---- 29.10B ---- 29.10B 28.50 +1.00 27.50 2375 ---- 28.70B ---- 28.70B 28.00 +1.00 27.00 1 2380 ---- 28.20B ---- 28.20B 27.60 +1.00 26.60 2400 ---- 26.50B ---- 26.50B 26.00 +.90 25.10 37 2425 ---- 24.60B ---- 24.60B 24.20 +.90 23.30 2450 ---- 22.90B ---- 22.90B 22.50 +.80 21.70 25 2475 ---- 21.30B ---- 21.30B 21.00 +.70 20.30 2500 ---- 19.80B ---- 19.80B 19.60 +.70 18.90 1 29 2525 ---- 18.50B ---- 18.50B 18.30 +.60 17.70 25 2550 ---- 17.30B ---- 17.30B 17.20 +.60 16.60 5 6 2575 ---- 16.20B ---- 16.20B 16.10 +.60 15.50 162 2650 ---- 13.40B ---- 13.40B 13.40 +.50 1 12.90 1 114 3000 ---- 6.40B 6.20A 6.20A 6.50 +.20 6.30 2 OG NOV23 Gold Option CALL 1225 ---- 788.90B ---- 788.60B 785.40 +4.00 781.40 1250 ---- 764.10B ---- 763.80B 760.40 +4.00 756.40 1275 ---- 739.10B ---- 738.80B 735.40 +4.00 731.40 1300 ---- 714.30B ---- 714.00B 710.40 +4.00 706.40 1325 ---- 689.30B ---- 689.00B 685.40 +4.00 681.40 1350 ---- 664.40B ---- 664.10B 660.40 +4.00 656.40 1375 ---- 639.40B ---- 639.10B 635.40 +4.00 631.40 1400 ---- 614.70B ---- 614.40B 610.40 +4.00 606.40 1420 ---- 594.70B ---- 594.30B 590.40 +4.00 586.40 1425 ---- 589.60B ---- 589.40B 585.40 +4.00 581.40 1430 ---- 584.70B ---- 584.50B 580.40 +4.00 576.40 1440 ---- 574.70B ---- 574.40B 570.40 +4.00 566.40 1450 ---- 567.90B 555.50A 567.90B 560.40 +4.00 556.40 1460 ---- 554.90B ---- 554.60B 550.40 +4.00 546.40 1470 ---- 545.00B ---- 544.70B 540.40 +4.00 536.40 1475 ---- 545.40B 530.60A 545.40B 535.40 +4.00 531.40 1480 ---- 535.10B ---- 534.80B 530.40 +4.00 526.40 1490 ---- 525.10B ---- 524.90B 520.50 +4.00 516.50 1500 ---- 520.70B 506.10A 520.70B 510.60 +4.00 506.60 1510 ---- 505.50B ---- 505.30B 500.70 +4.00 496.70 1515 ---- 500.60B ---- 500.30B 495.80 +4.00 491.80 1520 ---- 495.70B ---- 495.40B 490.90 +4.00 486.90 1525 ---- 496.20B 481.70A 496.20B 486.00 +4.00 482.00 1530 ---- 486.10B ---- 485.70B 481.20 +4.10 477.10 1535 ---- 481.20B ---- 480.90B 476.30 +4.00 472.30 1540 ---- 476.30B ---- 476.10B 471.40 +4.00 467.40 1545 ---- 471.70B ---- 471.30B 466.60 +4.00 462.60 1550 ---- 471.90B 457.50A 471.90B 461.80 +4.10 457.70 1555 ---- 461.90B ---- 461.70B 456.90 +4.00 452.90 1560 ---- 457.20B ---- 456.80B 452.10 +4.00 448.10 1565 ---- 452.30B ---- 451.90B 447.30 +4.00 443.30 1570 ---- 447.40B ---- 447.20B 442.60 +4.10 438.50 1575 ---- 447.90B ---- 447.90B 437.80 +4.10 433.70 1580 ---- 437.90B ---- 437.60B 433.00 +4.00 429.00 1585 ---- 433.20B ---- 433.00B 428.30 +4.10 424.20 1590 ---- 428.40B ---- 428.20B 423.50 +4.00 419.50 1595 ---- 423.70B ---- 423.50B 418.80 +4.00 414.80 1600 ---- 424.10B 410.00A 424.10B 414.10 +4.00 410.10 1605 ---- 414.40B ---- 414.10B 409.40 +4.00 405.40 1610 ---- 409.80B ---- 409.40B 404.70 +4.00 400.70 1615 ---- 405.10B ---- 404.90B 400.10 +4.10 396.00 1620 ---- 400.40B ---- 400.10B 395.40 +4.00 391.40 1625 ---- 400.70B ---- 400.70B 390.80 +4.10 386.70 1630 ---- 391.10B ---- 390.80B 386.20 +4.10 382.10 1635 ---- 386.50B ---- 386.30B 381.60 +4.10 377.50 1640 ---- 381.90B ---- 381.70B 377.00 +4.10 372.90 1645 ---- 377.30B ---- 377.00B 372.40 +4.10 368.30 1650 ---- 377.60B ---- 377.60B 367.90 +4.10 363.80 1655 ---- 368.20B ---- 367.90B 363.30 +4.10 359.20 1660 ---- 363.70B ---- 363.40B 358.80 +4.10 354.70 1665 ---- 359.20B ---- 358.90B 354.30 +4.10 350.20 1670 ---- 354.70B ---- 354.70B 349.80 +4.10 345.70 1675 ---- 354.90B ---- 354.90B 345.40 +4.10 341.30 1680 ---- 350.40B ---- 350.40B 340.90 +4.10 336.80 1685 ---- 345.90B ---- 345.90B 336.50 +4.10 332.40 1690 ---- 341.40B ---- 341.40B 332.10 +4.10 328.00 1695 ---- 337.00B ---- 337.00B 327.70 +4.10 323.60 1700 ---- 332.60B ---- 332.60B 323.30 +4.10 319.20 1705 ---- 328.20B ---- 328.20B 319.00 +4.10 314.90 1710 ---- 323.80B ---- 323.80B 314.70 +4.10 310.60 3 1715 ---- 319.40B ---- 319.40B 310.40 +4.10 306.30 1720 ---- 315.10B ---- 315.10B 306.10 +4.10 302.00 1725 ---- 310.80B ---- 310.80B 301.80 +4.10 297.70 1730 ---- 306.50B ---- 306.50B 297.60 +4.10 293.50 1735 ---- 302.20B ---- 302.20B 293.40 +4.10 289.30 1740 ---- 298.00B ---- 298.00B 289.20 +4.10 285.10 1745 ---- 293.80B ---- 293.80B 285.10 +4.10 281.00 1750 ---- 289.60B ---- 289.60B 281.00 +4.20 276.80 1755 ---- 285.40B ---- 285.40B 276.90 +4.20 272.70 1760 ---- 281.30B ---- 281.30B 272.80 +4.10 268.70 1765 ---- 277.20B ---- 277.20B 268.70 +4.10 264.60 1770 ---- 273.10B ---- 273.10B 264.70 +4.10 260.60 1775 ---- 269.00B ---- 269.00B 260.70 +4.00 256.70 1780 ---- 265.00B ---- 264.90B 256.80 +4.10 252.70 1785 ---- 261.00B ---- 261.00B 252.80 +4.00 248.80 1790 ---- 257.00B ---- 257.00B 248.90 +4.00 244.90 1 1 1795 ---- 253.10B ---- 253.10B 245.10 +4.10 241.00 1800 ---- 249.20B ---- 249.20B 241.20 +4.00 237.20 1805 ---- 245.30B ---- 245.30B 237.40 +4.00 233.40 1810 ---- 241.50B ---- 241.50B 233.70 +4.00 229.70 1815 ---- 237.70B ---- 237.70B 229.90 +3.90 226.00 1820 ---- 233.90B ---- 233.90B 226.30 +4.00 222.30 1825 ---- 230.20B ---- 230.20B 222.60 +3.90 218.70 1830 ---- 226.50B ---- 226.50B 219.00 +3.90 215.10 1835 ---- 222.80B ---- 222.80B 215.40 +3.90 211.50 1840 ---- 219.20B ---- 219.20B 211.80 +3.80 208.00 1845 ---- 215.60B ---- 215.60B 208.30 +3.80 204.50 1850 ---- 212.00B ---- 212.00B 204.80 +3.80 201.00 1855 ---- 208.50B ---- 208.50B 201.40 +3.80 197.60 1860 ---- 205.00B ---- 205.00B 198.00 +3.80 194.20 1865 ---- 201.60B ---- 201.60B 194.60 +3.70 190.90 1870 ---- 198.20B ---- 198.20B 191.30 +3.70 187.60 1875 ---- 194.80B ---- 194.80B 188.10 +3.70 184.40 1880 ---- 191.50B ---- 191.50B 184.80 +3.60 181.20 1885 ---- 188.30B ---- 188.30B 181.60 +3.60 178.00 1890 ---- 185.00B ---- 185.00B 178.50 +3.60 174.90 1895 ---- 181.80B ---- 181.80B 175.40 +3.60 171.80 1900 ---- 178.70B ---- 178.70B 172.30 +3.50 168.80 301 1905 ---- 175.60B ---- 175.60B 169.30 +3.50 165.80 1910 ---- 172.50B ---- 172.50B 166.30 +3.40 162.90 1915 ---- 169.50B ---- 169.50B 163.40 +3.40 160.00 1920 ---- 166.50B ---- 166.50B 160.50 +3.30 157.20 1925 ---- 163.60B ---- 163.60B 157.70 +3.30 154.40 1930 ---- 160.70B ---- 160.70B 154.90 +3.30 151.60 1935 ---- 157.90B ---- 157.90B 152.10 +3.20 148.90 1940 ---- 155.10B ---- 155.10B 149.40 +3.20 146.20 1945 ---- 152.40B ---- 152.40B 146.70 +3.10 143.60 1950 ---- 149.60B ---- 149.60B 144.10 +3.10 141.00 1955 ---- 147.00B ---- 147.00B 141.50 +3.00 138.50 1960 ---- 144.40B ---- 144.40B 139.00 +3.00 136.00 1965 ---- 141.80B ---- 141.80B 136.50 +3.00 133.50 1970 ---- 139.20B ---- 139.20B 134.00 +2.90 131.10 1975 ---- 136.70B ---- 136.70B 131.60 +2.90 128.70 1980 ---- 134.30B ---- 134.30B 129.20 +2.80 126.40 6 1985 ---- 131.90B ---- 131.90B 126.90 +2.80 124.10 1990 ---- 129.50B ---- 129.50B 124.60 +2.70 121.90 1995 ---- 127.20B ---- 127.20B 122.30 +2.60 119.70 2000 ---- 124.90B ---- 124.90B 120.10 +2.60 117.50 2 2005 ---- 122.70B ---- 122.70B 117.90 +2.50 115.40 2010 ---- 120.50B ---- 120.50B 115.80 +2.50 113.30 2015 ---- 118.30B ---- 118.30B 113.70 +2.40 111.30 2020 ---- 116.20B ---- 116.20B 111.70 +2.40 109.30 2025 ---- 114.10B ---- 114.10B 109.70 +2.40 107.30 2030 ---- 112.00B ---- 112.00B 107.70 +2.30 105.40 2035 ---- 110.00B ---- 110.00B 105.80 +2.30 103.50 2040 ---- 108.10B ---- 108.10B 103.90 +2.20 101.70 2045 ---- 106.10B ---- 106.10B 102.00 +2.10 99.90 2050 ---- 104.30B ---- 104.30B 100.20 +2.10 98.10 2055 ---- 102.40B ---- 102.40B 98.40 +2.10 96.30 2060 ---- 100.60B ---- 100.60B 96.70 +2.10 94.60 2065 ---- 98.80B ---- 98.80B 95.00 +2.00 93.00 2070 ---- 97.10B ---- 97.10B 93.30 +2.00 91.30 2075 ---- 95.30B ---- 95.30B 91.70 +2.00 89.70 2080 ---- 93.70B ---- 93.70B 90.00 +1.90 88.10 2085 ---- 92.00B ---- 92.00B 88.50 +1.90 86.60 2090 ---- 90.40B ---- 90.40B 86.90 +1.80 85.10 2095 ---- 88.80B ---- 88.80B 85.40 +1.80 83.60 2100 ---- 87.30B ---- 87.30B 84.00 +1.80 82.20 2105 ---- 85.80B ---- 85.80B 82.50 +1.80 80.70 2110 ---- 84.30B ---- 84.30B 81.10 +1.80 79.30 2115 ---- 82.80B ---- 82.80B 79.70 +1.70 78.00 2120 ---- 81.40B ---- 81.40B 78.40 +1.80 76.60 2125 ---- 80.00B ---- 80.00B 77.00 +1.70 75.30 2130 ---- 78.60B ---- 78.60B 75.70 +1.70 74.00 2135 ---- 77.30B ---- 77.30B 74.50 +1.70 72.80 2140 ---- 76.00B ---- 76.00B 73.20 +1.60 71.60 2145 ---- 74.70B ---- 74.70B 72.00 +1.60 70.40 2150 70.80 73.40B 69.60A 71.40B 70.80 +1.60 61 69.20 2155 ---- 72.20B ---- 72.20B 69.60 +1.60 68.00 2160 ---- 71.00B ---- 71.00B 68.50 +1.60 66.90 2165 ---- 69.80B ---- 69.80B 67.30 +1.50 65.80 2170 ---- 68.70B ---- 68.70B 66.20 +1.50 64.70 2175 ---- 67.50B ---- 67.50B 65.20 +1.60 63.60 2180 ---- 66.40B ---- 66.40B 64.10 +1.50 62.60 2185 ---- 65.30B ---- 65.30B 63.10 +1.50 61.60 2190 ---- 64.20B ---- 64.20B 62.00 +1.40 60.60 2195 ---- 63.30B ---- 63.30B 61.00 +1.40 59.60 2200 ---- 62.20B ---- 62.20B 60.10 +1.50 58.60 750 2205 ---- 61.20B ---- 61.20B 59.10 +1.40 57.70 2210 ---- 60.20B ---- 60.20B 58.20 +1.40 56.80 2215 ---- 59.30B ---- 59.30B 57.20 +1.40 55.80 2220 ---- 58.30B ---- 58.30B 56.30 +1.30 55.00 2225 ---- 57.40B ---- 57.40B 55.40 +1.30 54.10 2230 ---- 56.50B ---- 56.50B 54.60 +1.40 53.20 2235 ---- 55.60B ---- 55.60B 53.70 +1.30 52.40 2240 ---- 54.70B ---- 54.70B 52.90 +1.30 51.60 2245 ---- 53.80B ---- 53.80B 52.10 +1.30 50.80 2250 ---- 53.00B ---- 53.00B 51.30 +1.30 50.00 300 2255 ---- 52.20B ---- 52.20B 50.50 +1.30 49.20 2260 ---- 51.40B ---- 51.40B 49.70 +1.20 48.50 2265 ---- 50.60B ---- 50.60B 48.90 +1.20 47.70 2270 ---- 49.80B ---- 49.80B 48.20 +1.20 47.00 2275 ---- 49.00B ---- 49.00B 47.50 +1.20 46.30 2280 ---- 48.30B ---- 48.30B 46.70 +1.10 45.60 2285 ---- 47.50B ---- 47.50B 46.00 +1.10 44.90 2290 ---- 46.80B ---- 46.80B 45.30 +1.10 44.20 2300 ---- 45.40B ---- 45.40B 44.00 +1.10 42.90 11 214 2310 ---- 44.00B ---- 44.00B 42.70 +1.00 41.70 2320 ---- 42.70B ---- 42.70B 41.50 +1.00 40.50 2325 ---- 42.10B ---- 42.10B 40.90 +1.00 39.90 2330 ---- 41.50B ---- 41.50B 40.30 +1.00 39.30 2340 ---- 40.30B ---- 40.30B 39.10 +.90 38.20 2350 ---- 39.10B ---- 39.10B 38.00 +.90 37.10 2360 ---- 38.00B ---- 38.00B 37.00 +.90 36.10 2370 ---- 36.90B ---- 36.90B 36.00 +.90 35.10 2375 ---- 36.40B ---- 36.40B 35.50 +.90 34.60 2380 ---- 35.90B ---- 35.90B 35.00 +.90 34.10 2400 ---- 33.90B ---- 33.90B 33.10 +.80 32.30 1 2425 ---- 31.60B ---- 31.60B 31.00 +.80 30.20 2450 ---- 29.60B ---- 29.60B 29.00 +.70 28.30 2475 ---- 27.70B ---- 27.70B 27.20 +.70 26.50 2500 ---- 25.90B ---- 25.90B 25.50 +.60 24.90 2525 ---- 24.30B ---- 24.30B 24.00 +.60 23.40 2550 ---- 22.90B ---- 22.90B 22.50 +.40 22.10 2575 ---- 21.50B ---- 21.50B 21.20 +.40 20.80 2800 ---- 13.00B ---- 13.00B 13.10 +.30 12.80 OG DEC23 Gold Option CALL 1000 ---- 1011.40B ---- 1011.00B 1010.40 +4.00 1006.40 1025 ---- 986.30B ---- 985.90B 985.40 +4.00 981.40 1050 ---- 961.50B ---- 961.10B 960.40 +4.00 956.40 1075 ---- 936.50B ---- 936.10B 935.40 +4.00 931.40 1080 ---- 931.50B ---- 931.10B 930.40 +4.00 926.40 1090 ---- 921.50B ---- 921.10B 920.40 +4.00 916.40 1100 ---- 911.80B ---- 911.40B 910.40 +4.00 906.40 1110 ---- 901.60B ---- 901.20B 900.40 +4.00 896.40 1120 ---- 891.70B ---- 891.30B 890.40 +4.00 886.40 1125 ---- 886.70B ---- 886.30B 885.40 +4.00 881.40 1130 ---- 881.70B ---- 881.30B 880.40 +4.00 876.40 1140 ---- 871.80B ---- 871.30B 870.40 +4.00 866.40 1150 ---- 861.90B ---- 861.50B 860.40 +4.00 856.40 1160 ---- 851.80B ---- 851.40B 850.40 +4.00 846.40 1170 ---- 841.90B ---- 841.50B 840.40 +4.00 836.40 1175 ---- 836.90B ---- 836.50B 835.40 +4.00 831.40 1180 ---- 831.90B ---- 831.50B 830.40 +4.00 826.40 1185 ---- 826.90B ---- 826.50B 825.40 +4.00 821.40 1190 ---- 821.90B ---- 821.50B 820.40 +4.00 816.40 1195 ---- 817.00B ---- 816.60B 815.40 +4.00 811.40 1200 ---- 812.20B ---- 811.80B 810.40 +4.00 806.40 1205 ---- 807.00B ---- 806.60B 805.40 +4.00 801.40 1210 ---- 802.00B ---- 801.60B 800.40 +4.00 796.40 1215 ---- 797.00B ---- 796.60B 795.40 +4.00 791.40 1220 ---- 792.00B ---- 791.60B 790.40 +4.00 786.40 1225 ---- 787.10B ---- 786.70B 785.40 +4.00 781.40 1230 ---- 782.10B ---- 781.70B 780.40 +4.00 776.40 1235 ---- 777.10B ---- 776.70B 775.40 +4.00 771.40 1240 ---- 772.10B ---- 771.70B 770.40 +4.00 766.40 1245 ---- 767.20B ---- 766.80B 765.40 +4.00 761.40 1250 ---- 762.30B ---- 761.90B 760.40 +4.00 756.40 1255 ---- 757.20B ---- 756.80B 755.40 +4.00 751.40 1260 ---- 752.20B ---- 751.80B 750.40 +4.00 746.40 1265 ---- 747.20B ---- 746.80B 745.40 +4.00 741.40 1270 ---- 742.30B ---- 741.90B 740.40 +4.00 736.40 1275 ---- 737.30B ---- 736.90B 735.40 +4.00 731.40 1280 ---- 732.30B ---- 731.90B 730.40 +4.00 726.40 1285 ---- 727.30B ---- 726.90B 725.40 +4.00 721.40 1290 ---- 722.40B ---- 722.00B 720.40 +4.00 716.40 1295 ---- 717.40B ---- 717.00B 715.40 +4.00 711.40 1300 ---- 712.50B ---- 712.10B 710.40 +4.00 706.40 1305 ---- 707.40B ---- 707.00B 705.40 +4.00 701.40 1310 ---- 702.40B ---- 702.00B 700.40 +4.00 696.40 1315 ---- 697.40B ---- 697.00B 695.40 +4.00 691.40 1320 ---- 692.40B ---- 692.10B 690.40 +4.00 686.40 1325 ---- 687.40B ---- 687.00B 685.40 +4.00 681.40 1330 ---- 682.50B ---- 682.10B 680.40 +4.00 676.40 1335 ---- 677.50B ---- 677.10B 675.40 +4.00 671.40 1340 ---- 672.50B ---- 672.10B 670.40 +4.00 666.40 1345 ---- 667.50B ---- 667.10B 665.40 +4.00 661.40 1350 ---- 662.70B ---- 662.40B 660.40 +4.00 656.40 1355 ---- 657.60B ---- 657.20B 655.40 +4.00 651.40 1360 ---- 652.60B ---- 652.30B 650.40 +4.00 646.40 1365 ---- 647.70B ---- 647.40B 645.40 +4.00 641.40 1370 ---- 642.70B ---- 642.30B 640.40 +4.00 636.40 1375 ---- 637.70B ---- 637.40B 635.40 +4.00 631.40 1380 ---- 633.00B ---- 632.40B 630.40 +4.00 626.40 1385 ---- 627.70B ---- 627.40B 625.40 +4.00 621.40 1390 ---- 622.70B ---- 622.40B 620.40 +4.00 616.40 1395 ---- 617.70B ---- 617.30B 615.40 +4.00 611.40 1400 ---- 613.20B ---- 612.50B 610.40 +4.00 606.40 1405 ---- 607.80B ---- 607.50B 605.40 +4.00 601.40 1410 ---- 602.80B ---- 602.40B 600.40 +4.00 596.40 1415 ---- 597.80B ---- 597.50B 595.40 +4.00 591.40 1420 ---- 592.90B ---- 592.60B 590.40 +4.00 586.40 1425 ---- 587.90B ---- 587.50B 585.40 +4.00 581.40 1430 ---- 583.00B ---- 582.70B 580.40 +4.00 576.40 1435 ---- 578.00B ---- 577.70B 575.40 +4.00 571.40 1440 ---- 573.10B ---- 572.80B 570.40 +4.00 566.40 1445 ---- 568.10B ---- 567.80B 565.40 +4.00 561.40 1450 ---- 570.40B 555.60A 570.40B 560.40 +4.00 556.40 1455 ---- 558.20B ---- 557.90B 555.40 +4.00 551.40 1460 ---- 553.20B ---- 552.90B 550.40 +4.00 546.40 1465 ---- 548.30B ---- 548.00B 545.40 +4.00 541.40 1470 ---- 543.30B ---- 542.90B 540.50 +4.00 536.50 1475 ---- 545.60B 531.00A 545.60B 535.50 +4.00 531.50 1480 ---- 533.70B ---- 533.10B 530.60 +4.10 526.50 1485 ---- 528.50B ---- 528.20B 525.60 +4.00 521.60 1490 ---- 523.60B ---- 523.30B 520.70 +4.00 516.70 1495 ---- 518.80B ---- 518.50B 515.80 +4.10 511.70 1500 ---- 521.00B 506.50A 521.00B 510.90 +4.10 506.80 1505 ---- 509.00B ---- 508.70B 506.00 +4.10 501.90 1510 ---- 504.50B ---- 503.90B 501.10 +4.00 497.10 1515 ---- 499.40B ---- 499.00B 496.20 +4.00 492.20 1520 ---- 494.60B ---- 494.30B 491.40 +4.10 487.30 1525 ---- 496.70B 482.30A 496.70B 486.50 +4.00 482.50 1530 ---- 484.90B ---- 484.50B 481.70 +4.10 477.60 1535 ---- 480.10B ---- 479.80B 476.90 +4.10 472.80 1540 ---- 475.40B ---- 474.90B 472.10 +4.10 468.00 1545 ---- 470.40B ---- 470.10B 467.30 +4.10 463.20 1550 ---- 472.60B ---- 472.60B 462.50 +4.10 458.40 1555 ---- 460.90B ---- 460.60B 457.70 +4.10 453.60 1560 ---- 456.40B ---- 455.80B 453.00 +4.10 448.90 1565 ---- 451.40B ---- 451.00B 448.20 +4.10 444.10 1570 ---- 446.70B ---- 446.40B 443.50 +4.10 439.40 1575 ---- 448.80B ---- 448.80B 438.80 +4.20 434.60 1580 ---- 437.40B ---- 437.00B 434.10 +4.20 429.90 1585 ---- 432.60B ---- 432.30B 429.40 +4.20 425.20 1590 ---- 428.00B ---- 427.70B 424.70 +4.10 420.60 1595 ---- 423.30B ---- 423.00B 420.00 +4.10 415.90 1600 ---- 425.30B ---- 425.30B 415.40 +4.10 411.30 95 1605 ---- 414.00B ---- 413.70B 410.70 +4.10 406.60 1610 ---- 409.40B ---- 409.10B 406.10 +4.10 402.00 1615 ---- 404.70B ---- 404.40B 401.50 +4.10 397.40 1620 ---- 400.20B ---- 399.90B 396.90 +4.10 392.80 1625 ---- 402.10B ---- 402.10B 392.30 +4.10 388.20 50 1630 ---- 391.00B ---- 390.70B 387.80 +4.10 383.70 1635 ---- 386.50B ---- 386.20B 383.30 +4.20 379.10 1640 ---- 382.00B ---- 381.70B 378.70 +4.10 374.60 1645 ---- 377.50B ---- 377.10B 374.20 +4.10 370.10 1650 ---- 379.30B ---- 379.30B 369.70 +4.10 365.60 100 1655 ---- 373.90B ---- 373.90B 365.30 +4.20 361.10 1660 ---- 370.30B ---- 370.30B 360.80 +4.10 356.70 1665 ---- 365.80B ---- 365.80B 356.40 +4.10 352.30 1670 ---- 361.40B ---- 361.40B 352.00 +4.10 347.90 1675 ---- 356.90B ---- 356.90B 347.60 +4.10 343.50 1680 ---- 352.50B ---- 352.50B 343.20 +4.10 339.10 1685 ---- 348.10B ---- 348.10B 338.80 +4.10 334.70 1690 ---- 343.70B ---- 343.70B 334.50 +4.10 330.40 1695 ---- 339.30B ---- 339.30B 330.20 +4.10 326.10 1700 ---- 335.00B ---- 335.00B 325.90 +4.10 321.80 265 1705 ---- 330.70B ---- 330.70B 321.60 +4.10 317.50 1710 ---- 326.40B ---- 326.40B 317.40 +4.10 313.30 1715 ---- 322.10B ---- 322.10B 313.10 +4.00 309.10 1720 ---- 317.80B ---- 317.80B 308.90 +4.00 304.90 1725 ---- 313.60B ---- 313.60B 304.80 +4.10 300.70 2 1730 ---- 309.40B ---- 309.40B 300.60 +4.00 296.60 1735 ---- 305.20B ---- 305.20B 296.50 +4.10 292.40 1740 ---- 301.10B ---- 300.90B 292.40 +4.10 288.30 1745 ---- 296.90B ---- 296.90B 288.30 +4.00 284.30 1750 ---- 292.80B ---- 292.80B 284.30 +4.10 280.20 550 1755 ---- 288.70B ---- 288.70B 280.30 +4.10 276.20 1760 ---- 284.70B ---- 284.70B 276.30 +4.10 272.20 1765 ---- 280.70B ---- 280.70B 272.30 +4.00 268.30 1770 ---- 276.70B ---- 276.70B 268.40 +4.00 264.40 1775 ---- 272.70B ---- 272.70B 264.50 +4.00 260.50 126 1780 ---- 268.70B ---- 268.70B 260.60 +4.00 256.60 1785 ---- 264.80B ---- 264.80B 256.80 +4.00 252.80 1 1 1790 ---- 261.00B ---- 261.00B 253.00 +4.00 249.00 1795 ---- 257.10B ---- 257.10B 249.20 +4.00 245.20 1800 ---- 253.30B ---- 253.30B 245.50 +4.00 241.50 28 6853 1805 ---- 249.50B ---- 249.50B 241.80 +4.00 237.80 1810 ---- 245.80B ---- 245.80B 238.10 +4.00 234.10 1815 ---- 242.00B ---- 242.00B 234.40 +3.90 230.50 1820 ---- 238.40B ---- 238.40B 230.80 +3.90 226.90 1825 ---- 234.70B ---- 234.70B 227.30 +3.90 223.40 1830 ---- 231.10B ---- 231.10B 223.70 +3.90 219.80 1835 ---- 227.50B ---- 227.50B 220.20 +3.80 216.40 1 1840 ---- 224.00B ---- 224.00B 216.80 +3.90 212.90 1 1845 ---- 220.50B ---- 220.50B 213.30 +3.80 209.50 1850 ---- 217.00B ---- 217.00B 210.00 +3.80 206.20 1075 1855 ---- 213.60B ---- 213.60B 206.60 +3.70 202.90 1860 ---- 210.20B ---- 210.20B 203.30 +3.70 199.60 75 1865 ---- 206.80B ---- 206.80B 200.00 +3.70 196.30 1870 ---- 203.50B ---- 203.50B 196.80 +3.70 193.10 100 1875 ---- 200.30B ---- 200.30B 193.60 +3.60 190.00 670 1880 ---- 197.00B ---- 197.00B 190.50 +3.70 186.80 130 1885 ---- 193.80B ---- 193.80B 187.30 +3.50 183.80 1890 ---- 190.70B ---- 190.70B 184.30 +3.60 180.70 1 1895 ---- 187.60B ---- 187.60B 181.20 +3.50 177.70 1900 ---- 184.50B ---- 184.50B 178.20 +3.40 174.80 5 1312 1905 ---- 181.50B ---- 181.50B 175.30 +3.40 171.90 10 1910 ---- 178.50B ---- 178.50B 172.40 +3.40 169.00 1915 ---- 175.60B ---- 175.60B 169.50 +3.30 166.20 1920 ---- 172.70B ---- 172.70B 166.70 +3.30 163.40 1925 ---- 169.80B ---- 169.80B 163.90 +3.20 160.70 101 1930 ---- 167.00B ---- 167.00B 161.20 +3.20 158.00 1935 ---- 164.20B ---- 164.20B 158.50 +3.20 155.30 1940 ---- 161.50B ---- 161.50B 155.80 +3.10 152.70 1 1945 ---- 158.80B ---- 158.80B 153.20 +3.10 150.10 1950 ---- 156.20B ---- 156.20B 150.60 +3.00 147.60 3 10042 1955 ---- 153.50B ---- 153.50B 148.10 +3.00 145.10 1960 ---- 150.90B ---- 150.90B 145.60 +3.00 142.60 1965 ---- 148.40B ---- 148.40B 143.10 +2.90 140.20 1970 ---- 145.90B ---- 145.90B 140.70 +2.80 137.90 1975 ---- 143.50B ---- 143.50B 138.30 +2.80 135.50 160 1980 ---- 141.00B ---- 141.00B 136.00 +2.80 133.20 1985 ---- 138.70B ---- 138.70B 133.70 +2.70 131.00 1990 ---- 136.30B ---- 136.30B 131.40 +2.60 128.80 1995 ---- 134.00B ---- 134.00B 129.20 +2.60 126.60 1 2000 ---- 131.80B ---- 131.80B 127.00 +2.50 124.50 593 2898 2005 ---- 129.60B ---- 129.60B 124.90 +2.50 122.40 2010 ---- 127.40B ---- 127.40B 122.80 +2.50 120.30 2015 122.00 125.30B 118.60A 122.50B 120.70 +2.40 22 118.30 2020 ---- 123.20B ---- 123.20B 118.70 +2.40 116.30 2025 ---- 121.10B ---- 121.10B 116.70 +2.30 114.40 2030 ---- 119.10B ---- 119.10B 114.70 +2.20 112.50 2035 ---- 117.10B ---- 117.10B 112.80 +2.20 110.60 2040 ---- 115.10B ---- 115.10B 110.90 +2.20 108.70 2045 ---- 113.20B ---- 113.20B 109.00 +2.10 106.90 2050 ---- 111.30B ---- 111.30B 107.20 +2.00 105.20 6 293 2055 ---- 109.50B ---- 109.50B 105.40 +2.00 103.40 2060 ---- 107.70B ---- 107.70B 103.70 +2.00 101.70 2065 ---- 105.90B ---- 105.90B 102.00 +2.00 100.00 2070 ---- 104.20B ---- 104.20B 100.30 +1.90 98.40 2075 ---- 102.50B ---- 102.50B 98.70 +1.90 96.80 80 2080 ---- 100.80B ---- 100.80B 97.00 +1.80 95.20 2085 ---- 99.10B ---- 99.10B 95.50 +1.80 93.70 2090 ---- 97.50B ---- 97.50B 93.90 +1.80 92.10 2095 ---- 95.90B ---- 95.90B 92.40 +1.80 90.60 2100 ---- 94.40B ---- 94.40B 90.90 +1.70 64 89.20 53 9711 2105 ---- 92.90B ---- 92.90B 89.50 +1.80 87.70 2110 ---- 91.40B ---- 91.40B 88.00 +1.70 86.30 100 2115 ---- 89.90B ---- 89.90B 86.60 +1.60 85.00 2120 ---- 88.50B ---- 88.50B 85.30 +1.70 83.60 2125 82.00 87.10B 82.00 84.70B 83.90 +1.60 1 82.30 1 2130 ---- 85.70B ---- 85.70B 82.60 +1.60 81.00 2135 ---- 84.30B ---- 84.30B 81.30 +1.60 79.70 2140 ---- 83.00B ---- 83.00B 80.10 +1.70 78.40 2145 ---- 81.70B ---- 81.70B 78.80 +1.60 77.20 2150 ---- 80.40B ---- 80.40B 77.60 +1.60 76.00 128 1768 2155 ---- 79.20B ---- 79.20B 76.40 +1.60 74.80 2160 ---- 77.90B ---- 77.90B 75.30 +1.60 73.70 2165 ---- 76.70B ---- 76.70B 74.10 +1.60 72.50 2170 ---- 75.50B ---- 75.50B 73.00 +1.60 71.40 2175 ---- 74.40B ---- 74.40B 71.90 +1.60 70.30 2180 ---- 73.20B ---- 73.20B 70.80 +1.50 69.30 2185 ---- 72.10B ---- 72.10B 69.70 +1.50 68.20 2190 ---- 71.00B ---- 71.00B 68.70 +1.50 67.20 2195 ---- 69.90B ---- 69.90B 67.70 +1.50 66.20 2200 ---- 68.90B ---- 68.90B 66.70 +1.50 64 65.20 250 5322 2205 ---- 67.90B ---- 67.90B 65.70 +1.50 64.20 2210 ---- 66.90B ---- 66.90B 64.70 +1.50 63.20 2215 ---- 65.90B ---- 65.90B 63.80 +1.50 62.30 2220 ---- 64.90B ---- 64.90B 62.80 +1.50 61.30 2225 ---- 64.00B ---- 64.00B 61.90 +1.50 60.40 2230 ---- 63.00B ---- 63.00B 61.00 +1.50 59.50 2235 ---- 62.10B ---- 62.10B 60.10 +1.40 58.70 2240 ---- 61.20B ---- 61.20B 59.30 +1.50 57.80 2245 ---- 60.30B ---- 60.30B 58.40 +1.40 57.00 2250 ---- 59.40B ---- 59.40B 57.60 +1.50 56.10 206 12143 2255 ---- 58.60B ---- 58.60B 56.80 +1.50 55.30 2260 ---- 57.70B ---- 57.70B 56.00 +1.50 54.50 2265 ---- 56.90B ---- 56.90B 55.20 +1.40 53.80 2270 ---- 56.10B ---- 56.10B 54.40 +1.40 53.00 2275 ---- 55.30B ---- 55.30B 53.60 +1.40 52.20 2280 ---- 54.50B ---- 54.50B 52.90 +1.40 51.50 2285 ---- 53.70B ---- 53.70B 52.10 +1.30 50.80 2290 ---- 53.00B ---- 53.00B 51.40 +1.30 50.10 2295 ---- 52.20B ---- 52.20B 50.70 +1.30 49.40 2300 ---- 51.50B ---- 51.50B 50.00 +1.30 50 48.70 355 2305 ---- 50.80B ---- 50.80B 49.30 +1.20 48.10 2310 ---- 50.00B ---- 50.00B 48.70 +1.30 47.40 2315 ---- 49.40B ---- 49.40B 48.00 +1.20 46.80 2320 ---- 48.70B ---- 48.70B 47.30 +1.20 46.10 2325 ---- 48.00B ---- 48.00B 46.70 +1.20 45.50 2330 ---- 47.30B ---- 47.30B 46.10 +1.20 44.90 2335 ---- 46.70B ---- 46.70B 45.50 +1.20 44.30 2340 ---- 46.10B ---- 46.10B 44.90 +1.20 43.70 2345 ---- 45.40B ---- 45.40B 44.30 +1.20 43.10 2350 ---- 44.80B ---- 44.80B 43.70 +1.10 42.60 2 2360 ---- 43.60B ---- 43.60B 42.50 +1.10 41.40 2370 ---- 42.50B ---- 42.50B 41.40 +1.00 40.40 2375 ---- 41.90B ---- 41.90B 40.90 +1.00 39.90 2 642 2380 ---- 41.40B ---- 41.40B 40.40 +1.10 39.30 2390 ---- 40.30B ---- 40.30B 39.40 +1.10 38.30 2400 ---- 39.30B ---- 39.30B 38.40 +1.00 37.40 1186 1567 2410 ---- 38.20B ---- 38.20B 37.40 +1.00 36.40 2420 ---- 37.30B ---- 37.30B 36.50 +1.00 35.50 2425 ---- 36.80B ---- 36.80B 36.00 +.90 35.10 2430 ---- 36.30B ---- 36.30B 35.60 +.90 34.70 2440 ---- 35.40B ---- 35.40B 34.70 +.90 33.80 2450 ---- 34.50B ---- 34.50B 33.90 +.90 33.00 106 106 2475 ---- 32.50B ---- 32.50B 31.90 +.80 31.10 2490 ---- 31.30B ---- 31.30B 30.80 +.80 30.00 2500 29.50 30.60B 28.50 30.60B 30.10 +.80 20 29.30 15752 2525 ---- 28.80B ---- 28.80B 28.40 +.70 27.70 2550 ---- 27.20B ---- 27.20B 26.80 +.70 26.10 2575 ---- 25.60B ---- 25.60B 25.40 +.70 24.70 2600 ---- 24.20B ---- 24.20B 24.00 +.60 23.40 2 2625 ---- 22.90B ---- 22.90B 22.70 +.50 22.20 2650 ---- 21.70B ---- 21.70B 21.60 +.60 21.00 2700 ---- 19.50B ---- 19.50B 19.50 +.50 19.00 1601 2750 ---- 17.60B ---- 17.60B 17.60 +.40 17.20 2800 ---- 16.00B ---- 16.00B 16.00 +.40 30 15.60 682 3000 11.00 11.20B 11.00 11.10B 11.30 +.20 1 11.10 8582 3200 8.20 8.20 8.10 8.20B 8.60 +.20 12 8.40 20 53 900 ---- 1111.00B ---- 1110.60B 1110.40 +4.00 1106.40 925 ---- 1085.90B ---- 1085.50B 1085.40 +4.00 1081.40 950 ---- 1061.20B ---- 1060.80B 1060.40 +4.00 1056.40 975 ---- 1036.10B ---- 1035.60B 1035.40 +4.00 1031.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 776.50 +4.00 772.50 1275 ---- ---- ---- ---- 751.50 +4.00 747.50 1300 ---- ---- ---- ---- 726.50 +4.00 722.50 1325 ---- ---- ---- ---- 701.50 +4.00 697.50 1350 ---- ---- ---- ---- 676.50 +4.00 672.50 1375 ---- ---- ---- ---- 651.50 +4.00 647.50 1400 ---- ---- ---- ---- 626.50 +4.00 622.50 1425 ---- ---- ---- ---- 601.50 +4.00 597.50 1430 ---- ---- ---- ---- 596.50 +4.00 592.50 1440 ---- ---- ---- ---- 586.50 +4.00 582.50 1450 ---- ---- ---- ---- 576.50 +4.00 572.50 1460 ---- ---- ---- ---- 566.60 +4.00 562.60 1470 ---- ---- ---- ---- 556.70 +4.00 552.70 1475 ---- ---- ---- ---- 551.70 +3.90 547.80 1480 ---- ---- ---- ---- 546.80 +3.90 542.90 1490 ---- ---- ---- ---- 537.00 +3.90 533.10 1500 ---- ---- ---- ---- 527.20 +3.90 523.30 1510 ---- ---- ---- ---- 517.40 +3.80 513.60 1520 ---- ---- ---- ---- 507.80 +3.90 503.90 1525 ---- ---- ---- ---- 502.90 +3.80 499.10 1530 ---- ---- ---- ---- 498.10 +3.80 494.30 1535 ---- ---- ---- ---- 493.30 +3.80 489.50 1540 ---- ---- ---- ---- 488.50 +3.80 484.70 1545 ---- ---- ---- ---- 483.70 +3.80 479.90 1550 ---- ---- ---- ---- 478.90 +3.70 475.20 1555 ---- ---- ---- ---- 474.20 +3.80 470.40 1560 ---- ---- ---- ---- 469.40 +3.70 465.70 1565 ---- ---- ---- ---- 464.70 +3.70 461.00 1570 ---- ---- ---- ---- 460.00 +3.70 456.30 1575 ---- ---- ---- ---- 455.20 +3.60 451.60 1580 ---- ---- ---- ---- 450.50 +3.60 446.90 1585 ---- ---- ---- ---- 445.80 +3.60 442.20 1590 ---- ---- ---- ---- 441.20 +3.70 437.50 1595 ---- ---- ---- ---- 436.50 +3.60 432.90 1600 ---- ---- ---- ---- 431.90 +3.70 428.20 1605 ---- ---- ---- ---- 427.20 +3.60 423.60 1610 ---- ---- ---- ---- 422.60 +3.60 419.00 1615 ---- ---- ---- ---- 418.00 +3.60 414.40 1620 ---- ---- ---- ---- 413.40 +3.60 409.80 1625 ---- ---- ---- ---- 408.80 +3.50 405.30 1630 ---- ---- ---- ---- 404.30 +3.60 400.70 1635 ---- ---- ---- ---- 399.70 +3.50 396.20 1640 ---- ---- ---- ---- 395.20 +3.50 391.70 1645 ---- ---- ---- ---- 390.70 +3.50 387.20 1650 ---- ---- ---- ---- 386.20 +3.50 382.70 1655 ---- ---- ---- ---- 381.70 +3.50 378.20 1660 ---- ---- ---- ---- 377.20 +3.40 373.80 1665 ---- ---- ---- ---- 372.80 +3.50 369.30 1670 ---- ---- ---- ---- 368.30 +3.40 364.90 1675 ---- ---- ---- ---- 363.90 +3.40 360.50 1680 ---- ---- ---- ---- 359.50 +3.40 356.10 1685 ---- ---- ---- ---- 355.20 +3.40 351.80 1690 ---- ---- ---- ---- 350.80 +3.40 347.40 1695 ---- ---- ---- ---- 346.50 +3.40 343.10 1700 ---- ---- ---- ---- 342.20 +3.40 338.80 1705 ---- ---- ---- ---- 337.90 +3.30 334.60 1710 ---- ---- ---- ---- 333.60 +3.30 330.30 1715 ---- ---- ---- ---- 329.30 +3.20 326.10 1720 ---- ---- ---- ---- 325.10 +3.20 321.90 1725 ---- ---- ---- ---- 320.90 +3.20 317.70 1730 ---- ---- ---- ---- 316.70 +3.20 313.50 1735 ---- ---- ---- ---- 312.60 +3.20 309.40 1740 ---- ---- ---- ---- 308.50 +3.20 305.30 1745 ---- ---- ---- ---- 304.40 +3.20 301.20 1750 ---- ---- ---- ---- 300.30 +3.20 297.10 1755 ---- ---- ---- ---- 296.20 +3.10 293.10 1760 ---- ---- ---- ---- 292.20 +3.10 289.10 1765 ---- ---- ---- ---- 288.20 +3.10 285.10 1770 ---- ---- ---- ---- 284.30 +3.10 281.20 1775 ---- ---- ---- ---- 280.30 +3.00 277.30 1780 ---- ---- ---- ---- 276.40 +3.00 273.40 1785 ---- ---- ---- ---- 272.50 +3.00 269.50 1790 ---- ---- ---- ---- 268.70 +3.00 265.70 1795 ---- ---- ---- ---- 264.90 +3.00 261.90 1800 ---- ---- ---- ---- 261.10 +2.90 258.20 1805 ---- ---- ---- ---- 257.40 +3.00 254.40 1810 ---- ---- ---- ---- 253.70 +2.90 250.80 1815 ---- ---- ---- ---- 250.00 +2.90 247.10 1820 ---- ---- ---- ---- 246.40 +2.90 243.50 1825 ---- ---- ---- ---- 242.80 +2.90 239.90 1830 ---- ---- ---- ---- 239.20 +2.80 236.40 1835 ---- ---- ---- ---- 235.70 +2.80 232.90 1840 ---- ---- ---- ---- 232.20 +2.80 229.40 1845 ---- ---- ---- ---- 228.80 +2.80 226.00 1850 ---- ---- ---- ---- 225.30 +2.70 222.60 1855 ---- ---- ---- ---- 222.00 +2.70 219.30 1860 ---- ---- ---- ---- 218.60 +2.60 216.00 1865 ---- ---- ---- ---- 215.30 +2.60 212.70 1870 ---- ---- ---- ---- 212.10 +2.60 209.50 1875 ---- ---- ---- ---- 208.90 +2.60 206.30 1880 ---- ---- ---- ---- 205.70 +2.60 203.10 1885 ---- ---- ---- ---- 202.60 +2.60 200.00 1890 ---- ---- ---- ---- 199.50 +2.60 196.90 1895 ---- ---- ---- ---- 196.40 +2.50 193.90 1900 ---- ---- ---- ---- 193.40 +2.50 190.90 1905 ---- ---- ---- ---- 190.40 +2.50 187.90 1910 ---- ---- ---- ---- 187.50 +2.50 185.00 1915 ---- ---- ---- ---- 184.60 +2.40 182.20 1920 ---- ---- ---- ---- 181.70 +2.40 179.30 1925 ---- ---- ---- ---- 178.90 +2.40 176.50 1930 ---- ---- ---- ---- 176.10 +2.30 173.80 1935 ---- ---- ---- ---- 173.30 +2.30 171.00 1940 ---- ---- ---- ---- 170.60 +2.20 168.40 1945 ---- ---- ---- ---- 168.00 +2.30 165.70 1950 ---- ---- ---- ---- 165.30 +2.20 163.10 1955 ---- ---- ---- ---- 162.70 +2.20 160.50 1960 ---- ---- ---- ---- 160.20 +2.20 158.00 1965 ---- ---- ---- ---- 157.70 +2.20 155.50 1970 ---- ---- ---- ---- 155.20 +2.10 153.10 1975 ---- ---- ---- ---- 152.70 +2.10 150.60 1980 ---- ---- ---- ---- 150.30 +2.00 148.30 1985 ---- ---- ---- ---- 148.00 +2.10 145.90 1990 ---- ---- ---- ---- 145.60 +2.00 143.60 1995 ---- ---- ---- ---- 143.30 +2.00 141.30 2000 ---- ---- ---- ---- 141.10 +2.00 139.10 1 2005 ---- ---- ---- ---- 138.80 +1.90 136.90 2010 ---- ---- ---- ---- 136.60 +1.90 134.70 2015 ---- ---- ---- ---- 134.50 +1.90 132.60 2020 ---- ---- ---- ---- 132.30 +1.90 130.40 2025 ---- ---- ---- ---- 130.20 +1.80 128.40 2030 ---- ---- ---- ---- 128.20 +1.90 126.30 2035 ---- ---- ---- ---- 126.10 +1.80 124.30 2040 ---- ---- ---- ---- 124.10 +1.80 122.30 2045 ---- ---- ---- ---- 122.20 +1.80 120.40 2050 ---- ---- ---- ---- 120.20 +1.70 118.50 2349 2055 ---- ---- ---- ---- 118.30 +1.70 116.60 2060 ---- ---- ---- ---- 116.40 +1.70 114.70 2065 ---- ---- ---- ---- 114.60 +1.70 112.90 2070 ---- ---- ---- ---- 112.80 +1.70 111.10 2075 ---- ---- ---- ---- 111.00 +1.60 109.40 2080 ---- ---- ---- ---- 109.30 +1.70 107.60 2085 ---- ---- ---- ---- 107.50 +1.60 105.90 2090 ---- ---- ---- ---- 105.80 +1.50 104.30 2095 ---- ---- ---- ---- 104.20 +1.60 102.60 2100 ---- ---- ---- ---- 102.60 +1.60 101.00 2349 2105 ---- ---- ---- ---- 101.00 +1.60 99.40 2110 ---- ---- ---- ---- 99.40 +1.50 97.90 2115 ---- ---- ---- ---- 97.80 +1.40 96.40 2120 ---- ---- ---- ---- 96.30 +1.40 94.90 2125 ---- ---- ---- ---- 94.80 +1.40 93.40 2130 ---- ---- ---- ---- 93.40 +1.40 92.00 2135 ---- ---- ---- ---- 92.00 +1.40 90.60 2140 ---- ---- ---- ---- 90.60 +1.40 89.20 2145 ---- ---- ---- ---- 89.20 +1.40 87.80 2150 ---- ---- ---- ---- 87.90 +1.40 86.50 2155 ---- ---- ---- ---- 86.50 +1.30 85.20 2160 ---- ---- ---- ---- 85.30 +1.30 84.00 2165 ---- ---- ---- ---- 84.00 +1.30 82.70 2170 ---- ---- ---- ---- 82.80 +1.30 81.50 2175 ---- ---- ---- ---- 81.60 +1.30 80.30 2180 ---- ---- ---- ---- 80.40 +1.30 79.10 2185 ---- ---- ---- ---- 79.20 +1.20 78.00 2190 ---- ---- ---- ---- 78.10 +1.20 76.90 2195 ---- ---- ---- ---- 77.00 +1.20 75.80 2200 ---- ---- ---- ---- 75.90 +1.20 74.70 2205 ---- ---- ---- ---- 74.80 +1.20 73.60 2210 ---- ---- ---- ---- 73.70 +1.10 72.60 2215 ---- ---- ---- ---- 72.70 +1.10 71.60 2220 ---- ---- ---- ---- 71.70 +1.10 70.60 2225 ---- ---- ---- ---- 70.70 +1.10 69.60 2230 ---- ---- ---- ---- 69.70 +1.10 68.60 2240 ---- ---- ---- ---- 67.80 +1.10 66.70 2250 ---- ---- ---- ---- 65.90 +1.00 64.90 2260 ---- ---- ---- ---- 64.20 +1.00 63.20 2270 ---- ---- ---- ---- 62.40 +.90 61.50 2275 ---- ---- ---- ---- 61.60 +1.00 60.60 2280 ---- ---- ---- ---- 60.70 +.90 59.80 2290 ---- ---- ---- ---- 59.10 +.90 58.20 2300 ---- ---- ---- ---- 57.60 +.90 56.70 1 13 2310 ---- ---- ---- ---- 56.10 +.90 55.20 2320 ---- ---- ---- ---- 54.60 +.80 53.80 2325 ---- ---- ---- ---- 53.90 +.80 53.10 2350 ---- ---- ---- ---- 50.50 +.80 49.70 2375 ---- ---- ---- ---- 47.40 +.70 46.70 2400 41.50 42.00B 40.00A 42.00B 44.50 +.70 1 43.80 784 2425 ---- ---- ---- ---- 41.90 +.70 41.20 2450 ---- ---- ---- ---- 39.40 +.50 38.90 2475 ---- ---- ---- ---- 37.20 +.60 36.60 2500 ---- ---- ---- ---- 35.10 +.50 34.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 776.50 +4.00 772.50 1275 ---- ---- ---- ---- 751.50 +4.00 747.50 1300 ---- ---- ---- ---- 726.50 +4.00 722.50 1325 ---- ---- ---- ---- 701.50 +4.00 697.50 1350 ---- ---- ---- ---- 676.50 +4.00 672.50 1375 ---- ---- ---- ---- 651.50 +4.00 647.50 1400 ---- ---- ---- ---- 626.50 +4.00 622.50 1425 ---- ---- ---- ---- 601.50 +4.00 597.50 1430 ---- ---- ---- ---- 596.50 +4.00 592.50 1440 ---- ---- ---- ---- 586.50 +4.00 582.50 1450 ---- ---- ---- ---- 576.50 +4.00 572.50 1460 ---- ---- ---- ---- 566.50 +4.00 562.50 1470 ---- ---- ---- ---- 556.50 +3.90 552.60 1475 ---- ---- ---- ---- 551.60 +4.00 547.60 1480 ---- ---- ---- ---- 546.60 +3.90 542.70 1490 ---- ---- ---- ---- 536.80 +3.90 532.90 1500 ---- ---- ---- ---- 526.90 +3.80 523.10 1510 ---- ---- ---- ---- 517.20 +3.80 513.40 1520 ---- ---- ---- ---- 507.50 +3.80 503.70 1525 ---- ---- ---- ---- 502.70 +3.80 498.90 1530 ---- ---- ---- ---- 497.90 +3.80 494.10 1535 ---- ---- ---- ---- 493.10 +3.80 489.30 1540 ---- ---- ---- ---- 488.30 +3.70 484.60 1545 ---- ---- ---- ---- 483.50 +3.70 479.80 1550 ---- ---- ---- ---- 478.80 +3.70 475.10 1555 ---- ---- ---- ---- 474.00 +3.60 470.40 1560 ---- ---- ---- ---- 469.30 +3.60 465.70 1565 ---- ---- ---- ---- 464.60 +3.60 461.00 1570 ---- ---- ---- ---- 459.90 +3.60 456.30 1575 ---- ---- ---- ---- 455.30 +3.60 451.70 1580 ---- ---- ---- ---- 450.60 +3.60 447.00 1585 ---- ---- ---- ---- 446.00 +3.60 442.40 1590 ---- ---- ---- ---- 441.30 +3.50 437.80 1595 ---- ---- ---- ---- 436.70 +3.50 433.20 1600 ---- ---- ---- ---- 432.10 +3.50 428.60 1605 ---- ---- ---- ---- 427.60 +3.50 424.10 1610 ---- ---- ---- ---- 423.00 +3.50 419.50 1615 ---- ---- ---- ---- 418.50 +3.50 415.00 1620 ---- ---- ---- ---- 414.00 +3.50 410.50 1625 ---- ---- ---- ---- 409.50 +3.50 406.00 1630 ---- ---- ---- ---- 405.00 +3.40 401.60 1635 ---- ---- ---- ---- 400.50 +3.40 397.10 1640 ---- ---- ---- ---- 396.10 +3.40 392.70 1645 ---- ---- ---- ---- 391.70 +3.40 388.30 1650 ---- ---- ---- ---- 387.20 +3.30 383.90 1655 ---- ---- ---- ---- 382.90 +3.40 379.50 1660 ---- ---- ---- ---- 378.50 +3.30 375.20 1665 ---- ---- ---- ---- 374.20 +3.40 370.80 1670 ---- ---- ---- ---- 369.80 +3.30 366.50 1675 ---- ---- ---- ---- 365.50 +3.30 362.20 1680 ---- ---- ---- ---- 361.30 +3.30 358.00 1685 ---- ---- ---- ---- 357.00 +3.30 353.70 1690 ---- ---- ---- ---- 352.80 +3.30 349.50 1695 ---- ---- ---- ---- 348.50 +3.20 345.30 1700 ---- ---- ---- ---- 344.40 +3.30 341.10 1705 ---- ---- ---- ---- 340.20 +3.20 337.00 1710 ---- ---- ---- ---- 336.00 +3.20 332.80 1715 ---- ---- ---- ---- 331.90 +3.20 328.70 1720 ---- ---- ---- ---- 327.80 +3.20 324.60 1725 ---- ---- ---- ---- 323.80 +3.20 320.60 1730 ---- ---- ---- ---- 319.70 +3.20 316.50 1735 ---- ---- ---- ---- 315.70 +3.20 312.50 1740 ---- ---- ---- ---- 311.70 +3.10 308.60 1745 ---- ---- ---- ---- 307.70 +3.10 304.60 1750 ---- ---- ---- ---- 303.80 +3.10 300.70 1755 ---- ---- ---- ---- 299.90 +3.20 296.70 1760 ---- ---- ---- ---- 296.00 +3.10 292.90 1765 ---- ---- ---- ---- 292.10 +3.10 289.00 1770 ---- ---- ---- ---- 288.30 +3.10 285.20 1775 ---- ---- ---- ---- 284.50 +3.10 281.40 1780 ---- ---- ---- ---- 280.70 +3.10 277.60 1785 ---- ---- ---- ---- 277.00 +3.10 273.90 1790 ---- ---- ---- ---- 273.20 +3.00 270.20 1795 ---- ---- ---- ---- 269.60 +3.10 266.50 1800 ---- ---- ---- ---- 265.90 +3.10 262.80 1805 ---- ---- ---- ---- 262.30 +3.10 259.20 1810 ---- ---- ---- ---- 258.70 +3.10 255.60 1815 ---- ---- ---- ---- 255.10 +3.10 252.00 1820 ---- ---- ---- ---- 251.60 +3.10 248.50 1825 ---- ---- ---- ---- 248.10 +3.10 245.00 1830 ---- ---- ---- ---- 244.60 +3.10 241.50 1835 ---- ---- ---- ---- 241.20 +3.10 238.10 1840 ---- ---- ---- ---- 237.80 +3.10 234.70 1845 ---- ---- ---- ---- 234.40 +3.10 231.30 1850 ---- ---- ---- ---- 231.00 +3.00 228.00 1855 ---- ---- ---- ---- 227.70 +3.00 224.70 1860 ---- ---- ---- ---- 224.50 +3.10 221.40 1865 ---- ---- ---- ---- 221.20 +3.00 218.20 1870 ---- ---- ---- ---- 218.00 +3.00 215.00 1875 ---- ---- ---- ---- 214.80 +3.00 211.80 1880 ---- ---- ---- ---- 211.70 +3.00 208.70 1885 ---- ---- ---- ---- 208.60 +3.00 205.60 1890 ---- ---- ---- ---- 205.50 +3.00 202.50 1895 ---- ---- ---- ---- 202.50 +3.00 199.50 1900 ---- ---- ---- ---- 199.50 +3.00 196.50 1905 ---- ---- ---- ---- 196.50 +3.00 193.50 1910 ---- ---- ---- ---- 193.60 +3.00 190.60 1915 ---- ---- ---- ---- 190.70 +3.00 187.70 1920 ---- ---- ---- ---- 187.90 +3.00 184.90 1925 ---- ---- ---- ---- 185.00 +2.90 182.10 1930 ---- ---- ---- ---- 182.30 +3.00 179.30 1935 ---- ---- ---- ---- 179.50 +3.00 176.50 1940 ---- ---- ---- ---- 176.80 +3.00 173.80 1945 ---- ---- ---- ---- 174.10 +2.90 171.20 1950 ---- ---- ---- ---- 171.50 +3.00 168.50 1955 ---- ---- ---- ---- 168.90 +3.00 165.90 1960 ---- ---- ---- ---- 166.30 +2.90 163.40 1965 ---- ---- ---- ---- 163.80 +2.90 160.90 1970 ---- ---- ---- ---- 161.30 +2.90 158.40 1975 ---- ---- ---- ---- 158.80 +2.80 156.00 1980 ---- ---- ---- ---- 156.40 +2.80 153.60 1985 ---- ---- ---- ---- 154.00 +2.80 151.20 1990 ---- ---- ---- ---- 151.70 +2.80 148.90 1995 ---- ---- ---- ---- 149.40 +2.80 146.60 2000 ---- ---- ---- ---- 147.10 +2.80 144.30 2005 ---- ---- ---- ---- 144.90 +2.80 142.10 2010 ---- ---- ---- ---- 142.70 +2.80 139.90 2015 ---- ---- ---- ---- 140.50 +2.70 137.80 2020 ---- ---- ---- ---- 138.30 +2.60 135.70 37 37 2025 ---- ---- ---- ---- 136.30 +2.70 133.60 2030 ---- ---- ---- ---- 134.20 +2.70 131.50 2035 ---- ---- ---- ---- 132.20 +2.60 129.60 2040 ---- ---- ---- ---- 130.20 +2.60 127.60 2045 ---- ---- ---- ---- 128.20 +2.50 125.70 2050 ---- ---- ---- ---- 126.30 +2.50 123.80 2055 ---- ---- ---- ---- 124.40 +2.50 121.90 2060 ---- ---- ---- ---- 122.50 +2.40 120.10 2065 ---- ---- ---- ---- 120.70 +2.40 118.30 2070 ---- ---- ---- ---- 118.90 +2.40 116.50 2075 ---- ---- ---- ---- 117.10 +2.30 114.80 2080 ---- ---- ---- ---- 115.40 +2.30 113.10 2085 ---- ---- ---- ---- 113.70 +2.30 111.40 2090 ---- ---- ---- ---- 112.00 +2.20 109.80 2095 ---- ---- ---- ---- 110.30 +2.10 108.20 2100 ---- ---- ---- ---- 108.70 +2.10 106.60 2105 ---- ---- ---- ---- 107.10 +2.00 105.10 2110 ---- ---- ---- ---- 105.60 +2.10 103.50 2115 ---- ---- ---- ---- 104.00 +1.90 102.10 2120 ---- ---- ---- ---- 102.50 +1.90 100.60 2125 ---- ---- ---- ---- 101.00 +1.80 99.20 2130 ---- ---- ---- ---- 99.60 +1.90 97.70 2135 ---- ---- ---- ---- 98.20 +1.80 96.40 2140 ---- ---- ---- ---- 96.70 +1.70 95.00 2145 ---- ---- ---- ---- 95.40 +1.70 93.70 2150 ---- ---- ---- ---- 94.00 +1.70 92.30 2155 ---- ---- ---- ---- 92.70 +1.70 91.00 2160 ---- ---- ---- ---- 91.40 +1.60 89.80 2165 ---- ---- ---- ---- 90.10 +1.60 88.50 2170 ---- ---- ---- ---- 88.80 +1.50 87.30 2175 ---- ---- ---- ---- 87.50 +1.40 86.10 2180 ---- ---- ---- ---- 86.30 +1.40 84.90 2185 ---- ---- ---- ---- 85.10 +1.30 83.80 2190 ---- ---- ---- ---- 83.90 +1.30 82.60 2195 ---- ---- ---- ---- 82.80 +1.30 81.50 2200 ---- ---- ---- ---- 81.60 +1.20 80.40 11 2205 ---- ---- ---- ---- 80.50 +1.20 79.30 2210 ---- ---- ---- ---- 79.40 +1.20 78.20 2215 ---- ---- ---- ---- 78.30 +1.10 77.20 2220 ---- ---- ---- ---- 77.20 +1.00 76.20 2225 ---- ---- ---- ---- 76.10 +1.00 75.10 2230 ---- ---- ---- ---- 75.10 +1.00 74.10 2240 ---- ---- ---- ---- 73.10 +.90 72.20 2250 ---- ---- ---- ---- 71.10 +.80 70.30 1 2260 ---- ---- ---- ---- 69.20 +.70 68.50 2270 ---- ---- ---- ---- 67.30 +.60 66.70 2275 ---- ---- ---- ---- 66.40 +.60 65.80 2280 ---- ---- ---- ---- 65.50 +.50 65.00 2290 ---- ---- ---- ---- 63.80 +.50 63.30 2300 ---- ---- ---- ---- 62.10 +.40 61.70 10 2310 ---- ---- ---- ---- 60.50 +.40 60.10 2320 ---- ---- ---- ---- 58.90 +.30 58.60 2325 ---- ---- ---- ---- 58.10 +.20 57.90 2350 ---- ---- ---- ---- 54.50 +.10 54.40 2375 ---- ---- ---- ---- 51.10 UNCH 51.10 2400 ---- ---- ---- ---- 48.00 -.10 48.10 2425 ---- ---- ---- ---- 45.10 -.30 45.40 2450 ---- ---- ---- ---- 42.40 -.40 42.80 2475 ---- ---- ---- ---- 39.90 -.60 40.50 2500 ---- ---- ---- ---- 37.60 -.70 38.30 2800 ---- ---- ---- ---- 20.30 -1.30 21.60 5 3000 ---- ---- ---- ---- 14.60 -1.60 16.20 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 791.10 +3.90 787.20 1275 ---- ---- ---- ---- 766.10 +3.90 762.20 1300 ---- ---- ---- ---- 741.10 +3.90 737.20 1325 ---- ---- ---- ---- 716.10 +3.90 712.20 1350 ---- ---- ---- ---- 691.10 +3.90 687.20 1375 ---- ---- ---- ---- 666.10 +3.90 662.20 1400 ---- ---- ---- ---- 641.10 +3.90 637.20 1425 ---- ---- ---- ---- 616.10 +3.90 612.20 1440 ---- ---- ---- ---- 601.20 +3.90 597.30 1450 ---- ---- ---- ---- 591.30 +3.90 587.40 1460 ---- ---- ---- ---- 581.40 +3.80 577.60 1470 ---- ---- ---- ---- 571.60 +3.70 567.90 1475 ---- ---- ---- ---- 566.80 +3.80 563.00 1480 ---- ---- ---- ---- 561.90 +3.80 558.10 1490 ---- ---- ---- ---- 552.20 +3.70 548.50 1500 ---- ---- ---- ---- 542.60 +3.70 538.90 1510 ---- ---- ---- ---- 533.00 +3.70 529.30 1520 ---- ---- ---- ---- 523.40 +3.60 519.80 1525 ---- ---- ---- ---- 518.70 +3.60 515.10 1530 ---- ---- ---- ---- 514.00 +3.70 510.30 1540 ---- ---- ---- ---- 504.50 +3.60 500.90 1545 ---- ---- ---- ---- 499.80 +3.60 496.20 1550 ---- ---- ---- ---- 495.20 +3.60 491.60 1555 ---- ---- ---- ---- 490.50 +3.60 486.90 1560 ---- ---- ---- ---- 485.80 +3.50 482.30 1565 ---- ---- ---- ---- 481.20 +3.50 477.70 1570 ---- ---- ---- ---- 476.60 +3.60 473.00 1575 ---- ---- ---- ---- 471.90 +3.50 468.40 1580 ---- ---- ---- ---- 467.30 +3.50 463.80 1585 ---- ---- ---- ---- 462.80 +3.50 459.30 1590 ---- ---- ---- ---- 458.20 +3.50 454.70 1595 ---- ---- ---- ---- 453.60 +3.40 450.20 1600 ---- ---- ---- ---- 449.10 +3.50 445.60 1605 ---- ---- ---- ---- 444.50 +3.40 441.10 1610 ---- ---- ---- ---- 440.00 +3.40 436.60 1615 ---- ---- ---- ---- 435.50 +3.40 432.10 1620 ---- ---- ---- ---- 431.00 +3.40 427.60 1625 ---- ---- ---- ---- 426.60 +3.40 423.20 1630 ---- ---- ---- ---- 422.10 +3.40 418.70 1635 ---- ---- ---- ---- 417.60 +3.30 414.30 1640 ---- ---- ---- ---- 413.20 +3.30 409.90 1645 ---- ---- ---- ---- 408.80 +3.30 405.50 1650 ---- ---- ---- ---- 404.40 +3.30 401.10 1655 ---- ---- ---- ---- 400.00 +3.30 396.70 1660 ---- ---- ---- ---- 395.70 +3.30 392.40 1665 ---- ---- ---- ---- 391.30 +3.30 388.00 1670 ---- ---- ---- ---- 387.00 +3.30 383.70 1675 ---- ---- ---- ---- 382.70 +3.30 379.40 1680 ---- ---- ---- ---- 378.40 +3.30 375.10 1685 ---- ---- ---- ---- 374.10 +3.20 370.90 1690 ---- ---- ---- ---- 369.80 +3.20 366.60 1695 ---- ---- ---- ---- 365.60 +3.20 362.40 1700 ---- ---- ---- ---- 361.40 +3.20 358.20 1705 ---- ---- ---- ---- 357.20 +3.20 354.00 1710 ---- ---- ---- ---- 353.00 +3.20 349.80 1715 ---- ---- ---- ---- 348.80 +3.10 345.70 1720 ---- ---- ---- ---- 344.70 +3.10 341.60 1725 ---- ---- ---- ---- 340.60 +3.10 337.50 1730 ---- ---- ---- ---- 336.50 +3.10 333.40 1735 ---- ---- ---- ---- 332.40 +3.10 329.30 1740 ---- ---- ---- ---- 328.30 +3.00 325.30 1745 ---- ---- ---- ---- 324.30 +3.00 321.30 1750 ---- ---- ---- ---- 320.30 +3.00 317.30 1755 ---- ---- ---- ---- 316.40 +3.00 313.40 1760 ---- ---- ---- ---- 312.40 +3.00 309.40 1765 ---- ---- ---- ---- 308.50 +3.00 305.50 1770 ---- ---- ---- ---- 304.60 +2.90 301.70 1775 ---- ---- ---- ---- 300.70 +2.90 297.80 1780 ---- ---- ---- ---- 296.90 +2.90 294.00 1785 ---- ---- ---- ---- 293.10 +2.90 290.20 1790 ---- ---- ---- ---- 289.30 +2.90 286.40 1795 ---- ---- ---- ---- 285.60 +2.90 282.70 1800 ---- ---- ---- ---- 281.80 +2.80 279.00 1805 ---- ---- ---- ---- 278.10 +2.80 275.30 1810 ---- ---- ---- ---- 274.50 +2.80 271.70 1815 ---- ---- ---- ---- 270.90 +2.80 268.10 1820 ---- ---- ---- ---- 267.30 +2.80 264.50 1825 ---- ---- ---- ---- 263.70 +2.70 261.00 1830 ---- ---- ---- ---- 260.20 +2.70 257.50 1835 ---- ---- ---- ---- 256.70 +2.70 254.00 1840 ---- ---- ---- ---- 253.30 +2.70 250.60 1845 ---- ---- ---- ---- 249.90 +2.70 247.20 1850 ---- ---- ---- ---- 246.50 +2.60 243.90 1855 ---- ---- ---- ---- 243.10 +2.60 240.50 1860 ---- ---- ---- ---- 239.80 +2.60 237.20 1865 ---- ---- ---- ---- 236.50 +2.50 234.00 1870 ---- ---- ---- ---- 233.30 +2.50 230.80 1875 ---- ---- ---- ---- 230.10 +2.50 227.60 1880 ---- ---- ---- ---- 226.90 +2.50 224.40 1885 ---- ---- ---- ---- 223.80 +2.50 221.30 1890 ---- ---- ---- ---- 220.70 +2.50 218.20 1895 ---- ---- ---- ---- 217.60 +2.40 215.20 1900 ---- ---- ---- ---- 214.60 +2.40 212.20 1905 ---- ---- ---- ---- 211.60 +2.40 209.20 1910 ---- ---- ---- ---- 208.60 +2.30 206.30 1915 ---- ---- ---- ---- 205.70 +2.40 203.30 1920 ---- ---- ---- ---- 202.80 +2.30 200.50 1925 ---- ---- ---- ---- 199.90 +2.30 197.60 1930 ---- ---- ---- ---- 197.10 +2.30 194.80 1935 ---- ---- ---- ---- 194.30 +2.20 192.10 1940 ---- ---- ---- ---- 191.60 +2.30 189.30 1945 ---- ---- ---- ---- 188.90 +2.30 186.60 1950 ---- ---- ---- ---- 186.20 +2.20 184.00 1955 ---- ---- ---- ---- 183.50 +2.20 181.30 1960 ---- ---- ---- ---- 180.90 +2.20 178.70 1965 ---- ---- ---- ---- 178.30 +2.10 176.20 1970 ---- ---- ---- ---- 175.80 +2.10 173.70 1975 ---- ---- ---- ---- 173.30 +2.10 171.20 1980 ---- ---- ---- ---- 170.80 +2.10 168.70 1985 ---- ---- ---- ---- 168.40 +2.10 166.30 1990 ---- ---- ---- ---- 166.00 +2.10 163.90 1995 ---- ---- ---- ---- 163.60 +2.00 161.60 2000 ---- ---- ---- ---- 161.30 +2.00 159.30 2005 ---- ---- ---- ---- 159.00 +2.00 157.00 2010 ---- ---- ---- ---- 156.70 +1.90 154.80 2015 ---- ---- ---- ---- 154.50 +1.90 152.60 2020 ---- ---- ---- ---- 152.30 +1.90 150.40 2025 ---- ---- ---- ---- 150.20 +1.90 148.30 2030 ---- ---- ---- ---- 148.10 +1.90 146.20 2035 ---- ---- ---- ---- 146.00 +1.90 144.10 2040 ---- ---- ---- ---- 143.90 +1.80 142.10 2045 ---- ---- ---- ---- 141.90 +1.80 140.10 2050 ---- ---- ---- ---- 140.00 +1.80 138.20 2055 ---- ---- ---- ---- 138.00 +1.70 136.30 2060 ---- ---- ---- ---- 136.10 +1.70 134.40 2065 ---- ---- ---- ---- 134.20 +1.70 132.50 2070 ---- ---- ---- ---- 132.40 +1.70 130.70 2075 ---- ---- ---- ---- 130.60 +1.70 128.90 2080 ---- ---- ---- ---- 128.80 +1.70 127.10 2085 ---- ---- ---- ---- 127.10 +1.70 125.40 2090 ---- ---- ---- ---- 125.40 +1.70 123.70 2095 ---- ---- ---- ---- 123.70 +1.60 122.10 2100 ---- ---- ---- ---- 122.00 +1.60 120.40 2105 ---- ---- ---- ---- 120.40 +1.60 118.80 2110 ---- ---- ---- ---- 118.80 +1.60 117.20 2115 ---- ---- ---- ---- 117.20 +1.50 115.70 2120 ---- ---- ---- ---- 115.70 +1.50 114.20 2125 ---- ---- ---- ---- 114.20 +1.50 112.70 2130 ---- ---- ---- ---- 112.70 +1.50 111.20 2135 ---- ---- ---- ---- 111.20 +1.50 109.70 2140 ---- ---- ---- ---- 109.80 +1.50 108.30 2145 ---- ---- ---- ---- 108.40 +1.50 106.90 2150 ---- ---- ---- ---- 107.00 +1.40 105.60 2155 ---- ---- ---- ---- 105.60 +1.40 104.20 2160 ---- ---- ---- ---- 104.30 +1.40 102.90 2165 ---- ---- ---- ---- 102.90 +1.30 101.60 2170 ---- ---- ---- ---- 101.60 +1.30 100.30 2175 ---- ---- ---- ---- 100.40 +1.40 99.00 2180 ---- ---- ---- ---- 99.10 +1.30 97.80 2185 ---- ---- ---- ---- 97.90 +1.30 96.60 2190 ---- ---- ---- ---- 96.70 +1.30 95.40 2195 ---- ---- ---- ---- 95.50 +1.30 94.20 2200 ---- ---- ---- ---- 94.30 +1.30 93.00 2205 ---- ---- ---- ---- 93.10 +1.20 91.90 2210 ---- ---- ---- ---- 92.00 +1.20 90.80 2215 ---- ---- ---- ---- 90.90 +1.20 89.70 2220 ---- ---- ---- ---- 89.80 +1.20 88.60 2225 ---- ---- ---- ---- 88.70 +1.20 87.50 2230 ---- ---- ---- ---- 87.60 +1.20 86.40 2235 ---- ---- ---- ---- 86.60 +1.20 85.40 2240 ---- ---- ---- ---- 85.50 +1.10 84.40 2250 ---- ---- ---- ---- 83.50 +1.10 82.40 2260 ---- ---- ---- ---- 81.50 +1.10 80.40 2270 ---- ---- ---- ---- 79.60 +1.10 78.50 2275 ---- ---- ---- ---- 78.70 +1.10 77.60 2280 ---- ---- ---- ---- 77.70 +1.00 76.70 2290 ---- ---- ---- ---- 75.90 +1.00 74.90 2300 ---- ---- ---- ---- 74.20 +1.00 73.20 2310 ---- ---- ---- ---- 72.50 +1.00 71.50 2320 ---- ---- ---- ---- 70.90 +1.00 69.90 2325 ---- ---- ---- ---- 70.00 +.90 69.10 2330 ---- ---- ---- ---- 69.30 +1.00 68.30 2350 ---- ---- ---- ---- 66.20 +.90 65.30 2375 ---- ---- ---- ---- 62.60 +.80 61.80 2400 ---- ---- ---- ---- 59.30 +.70 58.60 2425 ---- ---- ---- ---- 56.30 +.80 55.50 2450 ---- ---- ---- ---- 53.40 +.70 52.70 2475 ---- ---- ---- ---- 50.80 +.70 50.10 2500 ---- ---- ---- ---- 48.30 +.60 47.70 2525 ---- ---- ---- ---- 46.00 +.60 45.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 791.10 +3.90 787.20 1275 ---- ---- ---- ---- 766.10 +3.90 762.20 1300 ---- ---- ---- ---- 741.10 +3.90 737.20 1325 ---- ---- ---- ---- 716.10 +3.90 712.20 1350 ---- ---- ---- ---- 691.10 +3.90 687.20 1375 ---- ---- ---- ---- 666.10 +3.90 662.20 1400 ---- ---- ---- ---- 641.10 +3.90 637.20 1425 ---- ---- ---- ---- 616.20 +3.90 612.30 1440 ---- ---- ---- ---- 601.30 +3.80 597.50 1450 ---- ---- ---- ---- 591.50 +3.80 587.70 1460 ---- ---- ---- ---- 581.80 +3.80 578.00 1470 ---- ---- ---- ---- 572.10 +3.80 568.30 1475 ---- ---- ---- ---- 567.20 +3.70 563.50 1480 ---- ---- ---- ---- 562.40 +3.70 558.70 1490 ---- ---- ---- ---- 552.80 +3.70 549.10 1500 ---- ---- ---- ---- 543.20 +3.60 539.60 1510 ---- ---- ---- ---- 533.70 +3.60 530.10 1520 ---- ---- ---- ---- 524.30 +3.70 520.60 1525 ---- ---- ---- ---- 519.60 +3.60 516.00 1530 ---- ---- ---- ---- 514.90 +3.60 511.30 1540 ---- ---- ---- ---- 505.50 +3.60 501.90 1545 ---- ---- ---- ---- 500.90 +3.60 497.30 1550 ---- ---- ---- ---- 496.20 +3.50 492.70 1555 ---- ---- ---- ---- 491.60 +3.50 488.10 1560 ---- ---- ---- ---- 487.00 +3.50 483.50 1565 ---- ---- ---- ---- 482.40 +3.50 478.90 1570 ---- ---- ---- ---- 477.80 +3.50 474.30 1575 ---- ---- ---- ---- 473.20 +3.50 469.70 1580 ---- ---- ---- ---- 468.60 +3.40 465.20 1585 ---- ---- ---- ---- 464.10 +3.50 460.60 1590 ---- ---- ---- ---- 459.60 +3.50 456.10 1595 ---- ---- ---- ---- 455.00 +3.40 451.60 1600 ---- ---- ---- ---- 450.50 +3.40 447.10 1605 ---- ---- ---- ---- 446.00 +3.40 442.60 1610 ---- ---- ---- ---- 441.60 +3.40 438.20 1615 ---- ---- ---- ---- 437.10 +3.40 433.70 1620 ---- ---- ---- ---- 432.70 +3.40 429.30 1625 ---- ---- ---- ---- 428.20 +3.30 424.90 1630 ---- ---- ---- ---- 423.80 +3.30 420.50 1635 ---- ---- ---- ---- 419.40 +3.30 416.10 1640 ---- ---- ---- ---- 415.00 +3.30 411.70 1645 ---- ---- ---- ---- 410.60 +3.30 407.30 1650 ---- ---- ---- ---- 406.30 +3.30 403.00 1655 ---- ---- ---- ---- 401.90 +3.20 398.70 1660 ---- ---- ---- ---- 397.60 +3.30 394.30 1665 ---- ---- ---- ---- 393.30 +3.20 390.10 1670 ---- ---- ---- ---- 389.00 +3.20 385.80 1675 ---- ---- ---- ---- 384.70 +3.20 381.50 1680 ---- ---- ---- ---- 380.50 +3.20 377.30 1685 ---- ---- ---- ---- 376.20 +3.20 373.00 1690 ---- ---- ---- ---- 372.00 +3.20 368.80 1695 ---- ---- ---- ---- 367.80 +3.10 364.70 1700 ---- ---- ---- ---- 363.60 +3.10 360.50 1705 ---- ---- ---- ---- 359.50 +3.20 356.30 1710 ---- ---- ---- ---- 355.30 +3.10 352.20 1715 ---- ---- ---- ---- 351.20 +3.10 348.10 1720 ---- ---- ---- ---- 347.10 +3.10 344.00 1725 ---- ---- ---- ---- 343.00 +3.00 340.00 1730 ---- ---- ---- ---- 339.00 +3.10 335.90 1735 ---- ---- ---- ---- 335.00 +3.10 331.90 1740 ---- ---- ---- ---- 330.90 +3.00 327.90 1745 ---- ---- ---- ---- 327.00 +3.00 324.00 1750 ---- ---- ---- ---- 323.00 +3.00 320.00 1755 ---- ---- ---- ---- 319.10 +3.00 316.10 1760 ---- ---- ---- ---- 315.20 +3.00 312.20 1765 ---- ---- ---- ---- 311.30 +2.90 308.40 1770 ---- ---- ---- ---- 307.40 +2.90 304.50 1775 ---- ---- ---- ---- 303.60 +2.90 300.70 1780 ---- ---- ---- ---- 299.80 +2.90 296.90 1785 ---- ---- ---- ---- 296.10 +2.90 293.20 1790 ---- ---- ---- ---- 292.30 +2.80 289.50 1795 ---- ---- ---- ---- 288.60 +2.80 285.80 1800 ---- ---- ---- ---- 284.90 +2.80 282.10 1805 ---- ---- ---- ---- 281.30 +2.80 278.50 1810 ---- ---- ---- ---- 277.70 +2.80 274.90 1815 ---- ---- ---- ---- 274.10 +2.70 271.40 1820 ---- ---- ---- ---- 270.60 +2.80 267.80 1825 ---- ---- ---- ---- 267.00 +2.70 264.30 1830 ---- ---- ---- ---- 263.60 +2.70 260.90 1835 ---- ---- ---- ---- 260.10 +2.70 257.40 1840 ---- ---- ---- ---- 256.70 +2.60 254.10 1845 ---- ---- ---- ---- 253.30 +2.60 250.70 1850 ---- ---- ---- ---- 250.00 +2.60 247.40 1855 ---- ---- ---- ---- 246.70 +2.60 244.10 1860 ---- ---- ---- ---- 243.40 +2.60 240.80 1865 ---- ---- ---- ---- 240.20 +2.60 237.60 1870 ---- ---- ---- ---- 237.00 +2.60 234.40 1875 ---- ---- ---- ---- 233.80 +2.50 231.30 1880 ---- ---- ---- ---- 230.70 +2.50 228.20 1885 ---- ---- ---- ---- 227.60 +2.50 225.10 1890 ---- ---- ---- ---- 224.50 +2.40 222.10 1895 ---- ---- ---- ---- 221.50 +2.50 219.00 1900 ---- ---- ---- ---- 218.50 +2.40 216.10 1905 ---- ---- ---- ---- 215.50 +2.40 213.10 1910 ---- ---- ---- ---- 212.60 +2.40 210.20 1915 ---- ---- ---- ---- 209.70 +2.40 207.30 1920 ---- ---- ---- ---- 206.80 +2.30 204.50 1925 ---- ---- ---- ---- 204.00 +2.30 201.70 1930 ---- ---- ---- ---- 201.20 +2.30 198.90 1935 ---- ---- ---- ---- 198.40 +2.20 196.20 1940 ---- ---- ---- ---- 195.70 +2.20 193.50 1945 ---- ---- ---- ---- 193.00 +2.20 190.80 1950 ---- ---- ---- ---- 190.40 +2.20 188.20 1955 ---- ---- ---- ---- 187.80 +2.20 185.60 1960 ---- ---- ---- ---- 185.20 +2.20 183.00 1965 ---- ---- ---- ---- 182.60 +2.10 180.50 1970 ---- ---- ---- ---- 180.10 +2.10 178.00 1975 ---- ---- ---- ---- 177.60 +2.10 175.50 1980 ---- ---- ---- ---- 175.20 +2.10 173.10 1985 ---- ---- ---- ---- 172.80 +2.10 170.70 1990 ---- ---- ---- ---- 170.40 +2.10 168.30 1995 ---- ---- ---- ---- 168.00 +2.00 166.00 2000 ---- ---- ---- ---- 165.70 +2.00 163.70 2005 ---- ---- ---- ---- 163.50 +2.00 161.50 2010 ---- ---- ---- ---- 161.20 +1.90 159.30 2015 ---- ---- ---- ---- 159.00 +1.90 157.10 2020 ---- ---- ---- ---- 156.90 +1.90 155.00 2025 ---- ---- ---- ---- 154.70 +1.90 152.80 2030 ---- ---- ---- ---- 152.60 +1.80 150.80 2035 ---- ---- ---- ---- 150.60 +1.90 148.70 2040 ---- ---- ---- ---- 148.50 +1.80 146.70 2045 ---- ---- ---- ---- 146.60 +1.80 144.80 2050 ---- ---- ---- ---- 144.60 +1.80 142.80 2055 ---- ---- ---- ---- 142.70 +1.80 140.90 2060 ---- ---- ---- ---- 140.80 +1.80 139.00 2065 ---- ---- ---- ---- 138.90 +1.70 137.20 2070 ---- ---- ---- ---- 137.10 +1.70 135.40 2075 ---- ---- ---- ---- 135.30 +1.70 133.60 2080 ---- ---- ---- ---- 133.50 +1.60 131.90 2085 ---- ---- ---- ---- 131.80 +1.60 130.20 2090 ---- ---- ---- ---- 130.10 +1.60 128.50 2095 ---- ---- ---- ---- 128.40 +1.60 126.80 2100 ---- ---- ---- ---- 126.80 +1.60 125.20 2105 ---- ---- ---- ---- 125.20 +1.60 123.60 2110 ---- ---- ---- ---- 123.60 +1.60 122.00 2115 ---- ---- ---- ---- 122.00 +1.50 120.50 2120 ---- ---- ---- ---- 120.50 +1.50 119.00 2125 ---- ---- ---- ---- 119.00 +1.50 117.50 2130 ---- ---- ---- ---- 117.50 +1.50 116.00 2135 ---- ---- ---- ---- 116.00 +1.40 114.60 2140 ---- ---- ---- ---- 114.60 +1.50 113.10 2145 ---- ---- ---- ---- 113.20 +1.40 111.80 2150 ---- ---- ---- ---- 111.80 +1.40 110.40 2155 ---- ---- ---- ---- 110.50 +1.50 109.00 2160 ---- ---- ---- ---- 109.10 +1.40 107.70 2165 ---- ---- ---- ---- 107.80 +1.40 106.40 2170 ---- ---- ---- ---- 106.50 +1.40 105.10 2175 ---- ---- ---- ---- 105.20 +1.30 103.90 2180 ---- ---- ---- ---- 104.00 +1.40 102.60 2185 ---- ---- ---- ---- 102.70 +1.30 101.40 2190 ---- ---- ---- ---- 101.50 +1.30 100.20 2195 ---- ---- ---- ---- 100.30 +1.30 99.00 2200 ---- ---- ---- ---- 99.20 +1.30 97.90 2205 ---- ---- ---- ---- 98.00 +1.30 96.70 2210 ---- ---- ---- ---- 96.90 +1.30 95.60 2215 ---- ---- ---- ---- 95.70 +1.20 94.50 2220 ---- ---- ---- ---- 94.60 +1.20 93.40 2225 ---- ---- ---- ---- 93.50 +1.20 92.30 2230 ---- ---- ---- ---- 92.50 +1.20 91.30 2235 ---- ---- ---- ---- 91.40 +1.20 90.20 2240 ---- ---- ---- ---- 90.40 +1.20 89.20 2250 ---- ---- ---- ---- 88.30 +1.10 87.20 2260 ---- ---- ---- ---- 86.30 +1.10 85.20 2270 ---- ---- ---- ---- 84.40 +1.10 83.30 2275 ---- ---- ---- ---- 83.50 +1.10 82.40 2280 ---- ---- ---- ---- 82.60 +1.10 81.50 2290 ---- ---- ---- ---- 80.70 +1.00 79.70 2300 ---- ---- ---- ---- 79.00 +1.00 78.00 2310 ---- ---- ---- ---- 77.30 +1.00 76.30 2320 ---- ---- ---- ---- 75.60 +1.00 74.60 2325 ---- ---- ---- ---- 74.80 +1.00 73.80 2330 ---- ---- ---- ---- 74.00 +1.00 73.00 2350 ---- ---- ---- ---- 70.90 +.90 70.00 2375 ---- ---- ---- ---- 67.30 +.90 66.40 2400 ---- ---- ---- ---- 63.90 +.80 63.10 2425 ---- ---- ---- ---- 60.80 +.80 60.00 2450 ---- ---- ---- ---- 57.90 +.70 57.20 2475 ---- ---- ---- ---- 55.20 +.70 54.50 2500 ---- ---- ---- ---- 52.70 +.70 52.00 2525 ---- ---- ---- ---- 50.30 +.60 49.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 805.30 +3.90 801.40 1275 ---- ---- ---- ---- 780.30 +3.90 776.40 1300 ---- ---- ---- ---- 755.30 +3.90 751.40 1325 ---- ---- ---- ---- 730.30 +3.90 726.40 1350 ---- ---- ---- ---- 705.30 +3.90 701.40 1375 ---- ---- ---- ---- 680.30 +3.90 676.40 1400 ---- ---- ---- ---- 655.30 +3.90 651.40 1425 ---- ---- ---- ---- 630.40 +3.80 626.60 1450 ---- ---- ---- ---- 605.90 +3.80 602.10 1460 ---- ---- ---- ---- 596.20 +3.80 592.40 1470 ---- ---- ---- ---- 586.50 +3.70 582.80 1475 ---- ---- ---- ---- 581.70 +3.70 578.00 1480 ---- ---- ---- ---- 576.90 +3.70 573.20 1490 ---- ---- ---- ---- 567.30 +3.60 563.70 1500 ---- ---- ---- ---- 557.80 +3.60 554.20 1510 ---- ---- ---- ---- 548.30 +3.60 544.70 1520 ---- ---- ---- ---- 538.90 +3.60 535.30 1525 ---- ---- ---- ---- 534.20 +3.60 530.60 1530 ---- ---- ---- ---- 529.50 +3.50 526.00 1540 ---- ---- ---- ---- 520.20 +3.50 516.70 1545 ---- ---- ---- ---- 515.60 +3.50 512.10 1550 ---- ---- ---- ---- 511.00 +3.60 507.40 1555 ---- ---- ---- ---- 506.40 +3.60 502.80 1560 ---- ---- ---- ---- 501.80 +3.50 498.30 1565 ---- ---- ---- ---- 497.20 +3.50 493.70 1570 ---- ---- ---- ---- 492.60 +3.50 489.10 1575 ---- ---- ---- ---- 488.00 +3.40 484.60 1580 ---- ---- ---- ---- 483.50 +3.50 480.00 1585 ---- ---- ---- ---- 479.00 +3.50 475.50 1590 ---- ---- ---- ---- 474.40 +3.40 471.00 1595 ---- ---- ---- ---- 469.90 +3.40 466.50 1600 ---- ---- ---- ---- 465.40 +3.40 462.00 1605 ---- ---- ---- ---- 461.00 +3.40 457.60 1610 ---- ---- ---- ---- 456.50 +3.40 453.10 1615 ---- ---- ---- ---- 452.00 +3.30 448.70 1620 ---- ---- ---- ---- 447.60 +3.30 444.30 1625 ---- ---- ---- ---- 443.20 +3.30 439.90 1630 ---- ---- ---- ---- 438.80 +3.30 435.50 1635 ---- ---- ---- ---- 434.40 +3.30 431.10 1640 ---- ---- ---- ---- 430.00 +3.30 426.70 1645 ---- ---- ---- ---- 425.60 +3.20 422.40 1650 ---- ---- ---- ---- 421.30 +3.30 418.00 1655 ---- ---- ---- ---- 416.90 +3.20 413.70 1660 ---- ---- ---- ---- 412.60 +3.20 409.40 1665 ---- ---- ---- ---- 408.30 +3.20 405.10 1670 ---- ---- ---- ---- 404.00 +3.20 400.80 1675 ---- ---- ---- ---- 399.80 +3.20 396.60 1680 ---- ---- ---- ---- 395.50 +3.20 392.30 1685 ---- ---- ---- ---- 391.30 +3.20 388.10 1690 ---- ---- ---- ---- 387.00 +3.10 383.90 1695 ---- ---- ---- ---- 382.80 +3.10 379.70 1700 ---- ---- ---- ---- 378.70 +3.20 375.50 1705 ---- ---- ---- ---- 374.50 +3.10 371.40 1710 ---- ---- ---- ---- 370.30 +3.10 367.20 1715 ---- ---- ---- ---- 366.20 +3.10 363.10 1720 ---- ---- ---- ---- 362.10 +3.10 359.00 1725 ---- ---- ---- ---- 358.00 +3.00 355.00 1730 ---- ---- ---- ---- 354.00 +3.10 350.90 1735 ---- ---- ---- ---- 349.90 +3.00 346.90 1740 ---- ---- ---- ---- 345.90 +3.00 342.90 1745 ---- ---- ---- ---- 341.90 +3.00 338.90 1750 ---- ---- ---- ---- 337.90 +3.00 334.90 1755 ---- ---- ---- ---- 334.00 +3.00 331.00 1760 ---- ---- ---- ---- 330.00 +2.90 327.10 1765 ---- ---- ---- ---- 326.10 +2.90 323.20 1770 ---- ---- ---- ---- 322.30 +3.00 319.30 1775 ---- ---- ---- ---- 318.40 +2.90 315.50 1780 ---- ---- ---- ---- 314.60 +2.90 311.70 1785 ---- ---- ---- ---- 310.80 +2.90 307.90 1790 ---- ---- ---- ---- 307.00 +2.80 304.20 1795 ---- ---- ---- ---- 303.30 +2.90 300.40 1800 ---- ---- ---- ---- 299.60 +2.90 296.70 1805 ---- ---- ---- ---- 295.90 +2.80 293.10 1810 ---- ---- ---- ---- 292.20 +2.80 289.40 1815 ---- ---- ---- ---- 288.60 +2.80 285.80 1820 ---- ---- ---- ---- 285.00 +2.70 282.30 1825 ---- ---- ---- ---- 281.40 +2.70 278.70 1830 ---- ---- ---- ---- 277.90 +2.70 275.20 1835 ---- ---- ---- ---- 274.40 +2.70 271.70 1840 ---- ---- ---- ---- 271.00 +2.70 268.30 1845 ---- ---- ---- ---- 267.50 +2.60 264.90 1850 ---- ---- ---- ---- 264.10 +2.60 261.50 1855 ---- ---- ---- ---- 260.80 +2.60 258.20 1860 ---- ---- ---- ---- 257.50 +2.60 254.90 1865 ---- ---- ---- ---- 254.20 +2.60 251.60 1870 ---- ---- ---- ---- 250.90 +2.50 248.40 1875 ---- ---- ---- ---- 247.70 +2.50 245.20 1880 ---- ---- ---- ---- 244.50 +2.50 242.00 1885 ---- ---- ---- ---- 241.30 +2.40 238.90 1890 ---- ---- ---- ---- 238.20 +2.40 235.80 1895 ---- ---- ---- ---- 235.10 +2.40 232.70 1900 ---- ---- ---- ---- 232.10 +2.40 229.70 1905 ---- ---- ---- ---- 229.10 +2.40 226.70 1910 ---- ---- ---- ---- 226.10 +2.40 223.70 1915 ---- ---- ---- ---- 223.10 +2.30 220.80 1920 ---- ---- ---- ---- 220.20 +2.30 217.90 1925 ---- ---- ---- ---- 217.30 +2.30 215.00 1930 ---- ---- ---- ---- 214.50 +2.30 212.20 1935 ---- ---- ---- ---- 211.70 +2.30 209.40 1940 ---- ---- ---- ---- 208.90 +2.30 206.60 1945 ---- ---- ---- ---- 206.10 +2.20 203.90 1950 ---- ---- ---- ---- 203.40 +2.20 201.20 1955 ---- ---- ---- ---- 200.70 +2.20 198.50 1960 ---- ---- ---- ---- 198.10 +2.20 195.90 1965 ---- ---- ---- ---- 195.50 +2.20 193.30 1970 ---- ---- ---- ---- 192.90 +2.20 190.70 1975 ---- ---- ---- ---- 190.30 +2.10 188.20 1980 ---- ---- ---- ---- 187.80 +2.10 185.70 1985 ---- ---- ---- ---- 185.30 +2.10 183.20 1990 ---- ---- ---- ---- 182.90 +2.10 180.80 1995 ---- ---- ---- ---- 180.50 +2.10 178.40 2000 ---- ---- ---- ---- 178.10 +2.10 176.00 2005 ---- ---- ---- ---- 175.70 +2.00 173.70 2010 ---- ---- ---- ---- 173.40 +2.00 171.40 2015 ---- ---- ---- ---- 171.10 +1.90 169.20 2020 ---- ---- ---- ---- 168.90 +2.00 166.90 2025 ---- ---- ---- ---- 166.70 +1.90 164.80 2030 ---- ---- ---- ---- 164.50 +1.90 162.60 2035 ---- ---- ---- ---- 162.40 +1.90 160.50 2040 ---- ---- ---- ---- 160.30 +1.90 158.40 2045 ---- ---- ---- ---- 158.20 +1.80 156.40 2050 ---- ---- ---- ---- 156.20 +1.90 154.30 2055 ---- ---- ---- ---- 154.20 +1.80 152.40 2060 ---- ---- ---- ---- 152.20 +1.80 150.40 2065 ---- ---- ---- ---- 150.30 +1.80 148.50 2070 ---- ---- ---- ---- 148.40 +1.80 146.60 2075 ---- ---- ---- ---- 146.50 +1.70 144.80 2080 ---- ---- ---- ---- 144.70 +1.80 142.90 2085 ---- ---- ---- ---- 142.90 +1.80 141.10 2090 ---- ---- ---- ---- 141.10 +1.70 139.40 2095 ---- ---- ---- ---- 139.30 +1.60 137.70 2100 ---- ---- ---- ---- 137.60 +1.60 136.00 2105 ---- ---- ---- ---- 135.90 +1.60 134.30 2110 ---- ---- ---- ---- 134.30 +1.60 132.70 2115 ---- ---- ---- ---- 132.70 +1.70 131.00 2120 ---- ---- ---- ---- 131.10 +1.60 129.50 2125 ---- ---- ---- ---- 129.50 +1.60 127.90 2130 ---- ---- ---- ---- 127.90 +1.50 126.40 2135 ---- ---- ---- ---- 126.40 +1.50 124.90 2140 ---- ---- ---- ---- 124.90 +1.50 123.40 2145 ---- ---- ---- ---- 123.40 +1.50 121.90 2150 ---- ---- ---- ---- 122.00 +1.50 120.50 2155 ---- ---- ---- ---- 120.60 +1.50 119.10 2160 ---- ---- ---- ---- 119.20 +1.50 117.70 2165 ---- ---- ---- ---- 117.80 +1.40 116.40 2170 ---- ---- ---- ---- 116.50 +1.50 115.00 2175 ---- ---- ---- ---- 115.10 +1.40 113.70 2180 ---- ---- ---- ---- 113.80 +1.40 112.40 2185 ---- ---- ---- ---- 112.50 +1.40 111.10 2190 ---- ---- ---- ---- 111.30 +1.40 109.90 2195 ---- ---- ---- ---- 110.00 +1.40 108.60 2200 ---- ---- ---- ---- 108.80 +1.40 107.40 2205 ---- ---- ---- ---- 107.60 +1.40 106.20 2210 ---- ---- ---- ---- 106.40 +1.30 105.10 2215 ---- ---- ---- ---- 105.20 +1.30 103.90 2220 ---- ---- ---- ---- 104.00 +1.20 102.80 2225 ---- ---- ---- ---- 102.90 +1.30 101.60 2230 ---- ---- ---- ---- 101.80 +1.30 100.50 2235 ---- ---- ---- ---- 100.70 +1.30 99.40 2240 ---- ---- ---- ---- 99.60 +1.20 98.40 2245 ---- ---- ---- ---- 98.50 +1.20 97.30 2250 ---- ---- ---- ---- 97.50 +1.30 96.20 2260 ---- ---- ---- ---- 95.40 +1.20 94.20 2270 ---- ---- ---- ---- 93.40 +1.20 92.20 2275 ---- ---- ---- ---- 92.40 +1.20 91.20 2280 ---- ---- ---- ---- 91.40 +1.10 90.30 2290 ---- ---- ---- ---- 89.50 +1.10 88.40 2300 ---- ---- ---- ---- 87.60 +1.00 86.60 2310 ---- ---- ---- ---- 85.80 +1.00 84.80 2320 ---- ---- ---- ---- 84.10 +1.00 83.10 2325 ---- ---- ---- ---- 83.20 +1.00 82.20 2330 ---- ---- ---- ---- 82.40 +1.00 81.40 2340 ---- ---- ---- ---- 80.70 +1.00 79.70 2350 ---- ---- ---- ---- 79.10 +.90 78.20 2375 ---- ---- ---- ---- 75.30 +.90 74.40 2400 ---- ---- ---- ---- 71.80 +.90 70.90 2425 ---- ---- ---- ---- 68.40 +.80 67.60 2450 ---- ---- ---- ---- 65.30 +.80 64.50 2475 ---- ---- ---- ---- 62.50 +.80 61.70 2500 ---- ---- ---- ---- 59.80 +.80 59.00 2525 ---- ---- ---- ---- 57.20 +.70 56.50 2550 ---- ---- ---- ---- 54.90 +.70 54.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1055.30 +3.90 1051.40 1025 ---- ---- ---- ---- 1030.30 +3.90 1026.40 1050 ---- ---- ---- ---- 1005.30 +3.90 1001.40 1075 ---- ---- ---- ---- 980.30 +3.90 976.40 1090 ---- ---- ---- ---- 965.30 +3.90 961.40 1100 ---- ---- ---- ---- 955.30 +3.90 951.40 1110 ---- ---- ---- ---- 945.30 +3.90 941.40 1120 ---- ---- ---- ---- 935.30 +3.90 931.40 1125 ---- ---- ---- ---- 930.30 +3.90 926.40 1130 ---- ---- ---- ---- 925.30 +3.90 921.40 1140 ---- ---- ---- ---- 915.30 +3.90 911.40 1150 ---- ---- ---- ---- 905.30 +3.90 901.40 1160 ---- ---- ---- ---- 895.30 +3.90 891.40 1170 ---- ---- ---- ---- 885.30 +3.90 881.40 1175 ---- ---- ---- ---- 880.30 +3.90 876.40 1180 ---- ---- ---- ---- 875.30 +3.90 871.40 1190 ---- ---- ---- ---- 865.30 +3.90 861.40 1195 ---- ---- ---- ---- 860.30 +3.90 856.40 1200 ---- ---- ---- ---- 855.30 +3.90 851.40 1205 ---- ---- ---- ---- 850.30 +3.90 846.40 1210 ---- ---- ---- ---- 845.30 +3.90 841.40 1215 ---- ---- ---- ---- 840.30 +3.90 836.40 1220 ---- ---- ---- ---- 835.30 +3.90 831.40 1225 ---- ---- ---- ---- 830.30 +3.90 826.40 1230 ---- ---- ---- ---- 825.30 +3.90 821.40 1235 ---- ---- ---- ---- 820.30 +3.90 816.40 1240 ---- ---- ---- ---- 815.30 +3.90 811.40 1245 ---- ---- ---- ---- 810.30 +3.90 806.40 1250 ---- ---- ---- ---- 805.30 +3.90 801.40 1255 ---- ---- ---- ---- 800.30 +3.90 796.40 1260 ---- ---- ---- ---- 795.30 +3.90 791.40 1265 ---- ---- ---- ---- 790.30 +3.90 786.40 1270 ---- ---- ---- ---- 785.30 +3.90 781.40 1275 ---- ---- ---- ---- 780.30 +3.90 776.40 1280 ---- ---- ---- ---- 775.30 +3.90 771.40 1285 ---- ---- ---- ---- 770.30 +3.90 766.40 1290 ---- ---- ---- ---- 765.30 +3.90 761.40 1295 ---- ---- ---- ---- 760.30 +3.90 756.40 1300 ---- ---- ---- ---- 755.30 +3.90 751.40 1305 ---- ---- ---- ---- 750.30 +3.90 746.40 1310 ---- ---- ---- ---- 745.30 +3.90 741.40 1315 ---- ---- ---- ---- 740.30 +3.90 736.40 1320 ---- ---- ---- ---- 735.30 +3.90 731.40 1325 ---- ---- ---- ---- 730.30 +3.90 726.40 1330 ---- ---- ---- ---- 725.30 +3.90 721.40 1335 ---- ---- ---- ---- 720.30 +3.90 716.40 1340 ---- ---- ---- ---- 715.30 +3.90 711.40 1345 ---- ---- ---- ---- 710.30 +3.90 706.40 1350 ---- ---- ---- ---- 705.30 +3.90 701.40 1355 ---- ---- ---- ---- 700.30 +3.90 696.40 1360 ---- ---- ---- ---- 695.30 +3.90 691.40 1365 ---- ---- ---- ---- 690.30 +3.90 686.40 1370 ---- ---- ---- ---- 685.30 +3.90 681.40 1375 ---- ---- ---- ---- 680.30 +3.90 676.40 1380 ---- ---- ---- ---- 675.30 +3.90 671.40 1385 ---- ---- ---- ---- 670.30 +3.90 666.40 1390 ---- ---- ---- ---- 665.30 +3.90 661.40 1395 ---- ---- ---- ---- 660.30 +3.80 656.50 1400 ---- ---- ---- ---- 655.40 +3.90 651.50 1405 ---- ---- ---- ---- 650.40 +3.80 646.60 1410 ---- ---- ---- ---- 645.50 +3.90 641.60 1415 ---- ---- ---- ---- 640.50 +3.80 636.70 1420 ---- ---- ---- ---- 635.60 +3.80 631.80 1425 ---- ---- ---- ---- 630.70 +3.80 626.90 1430 ---- ---- ---- ---- 625.80 +3.70 622.10 1435 ---- ---- ---- ---- 621.00 +3.80 617.20 1440 ---- ---- ---- ---- 616.10 +3.80 612.30 1445 ---- ---- ---- ---- 611.20 +3.70 607.50 1450 ---- ---- ---- ---- 606.40 +3.70 602.70 1455 ---- ---- ---- ---- 601.60 +3.70 597.90 1460 ---- ---- ---- ---- 596.80 +3.70 593.10 1465 ---- ---- ---- ---- 592.00 +3.70 588.30 1470 ---- ---- ---- ---- 587.20 +3.70 583.50 1475 ---- ---- ---- ---- 582.40 +3.70 578.70 1480 ---- ---- ---- ---- 577.70 +3.70 574.00 1485 ---- ---- ---- ---- 572.90 +3.60 569.30 1490 ---- ---- ---- ---- 568.20 +3.70 564.50 1495 ---- ---- ---- ---- 563.40 +3.60 559.80 1500 ---- ---- ---- ---- 558.70 +3.60 555.10 1505 ---- ---- ---- ---- 554.00 +3.60 550.40 1510 ---- ---- ---- ---- 549.30 +3.50 545.80 1515 ---- ---- ---- ---- 544.70 +3.60 541.10 1520 ---- ---- ---- ---- 540.00 +3.50 536.50 1525 ---- ---- ---- ---- 535.40 +3.60 531.80 1530 ---- ---- ---- ---- 530.70 +3.50 527.20 1535 ---- ---- ---- ---- 526.10 +3.50 522.60 1540 ---- ---- ---- ---- 521.50 +3.50 518.00 1545 ---- ---- ---- ---- 516.90 +3.50 513.40 1550 ---- ---- ---- ---- 512.30 +3.50 508.80 1555 ---- ---- ---- ---- 507.80 +3.50 504.30 1560 ---- ---- ---- ---- 503.20 +3.50 499.70 1565 ---- ---- ---- ---- 498.70 +3.50 495.20 1570 ---- ---- ---- ---- 494.10 +3.40 490.70 1575 ---- ---- ---- ---- 489.60 +3.40 486.20 1580 ---- ---- ---- ---- 485.10 +3.40 481.70 1585 ---- ---- ---- ---- 480.60 +3.40 477.20 1590 ---- ---- ---- ---- 476.10 +3.30 472.80 1595 ---- ---- ---- ---- 471.70 +3.40 468.30 1600 ---- ---- ---- ---- 467.20 +3.30 463.90 1605 ---- ---- ---- ---- 462.80 +3.30 459.50 1610 ---- ---- ---- ---- 458.40 +3.40 455.00 1615 ---- ---- ---- ---- 454.00 +3.40 450.60 1620 ---- ---- ---- ---- 449.60 +3.30 446.30 1625 ---- ---- ---- ---- 445.20 +3.30 441.90 1630 ---- ---- ---- ---- 440.80 +3.30 437.50 1635 ---- ---- ---- ---- 436.50 +3.30 433.20 1640 ---- ---- ---- ---- 432.10 +3.20 428.90 1645 ---- ---- ---- ---- 427.80 +3.20 424.60 1650 ---- ---- ---- ---- 423.50 +3.20 420.30 1655 ---- ---- ---- ---- 419.20 +3.20 416.00 1660 ---- ---- ---- ---- 414.90 +3.20 411.70 1665 ---- ---- ---- ---- 410.70 +3.20 407.50 1670 ---- ---- ---- ---- 406.40 +3.20 403.20 1675 ---- ---- ---- ---- 402.20 +3.20 399.00 1680 ---- ---- ---- ---- 398.00 +3.20 394.80 1685 ---- ---- ---- ---- 393.80 +3.20 390.60 1690 ---- ---- ---- ---- 389.60 +3.10 386.50 1695 ---- ---- ---- ---- 385.40 +3.10 382.30 1700 ---- ---- ---- ---- 381.30 +3.10 378.20 1705 ---- ---- ---- ---- 377.20 +3.10 374.10 1710 ---- ---- ---- ---- 373.10 +3.10 370.00 1715 ---- ---- ---- ---- 369.00 +3.10 365.90 1720 ---- ---- ---- ---- 364.90 +3.00 361.90 1725 ---- ---- ---- ---- 360.90 +3.10 357.80 1730 ---- ---- ---- ---- 356.80 +3.00 353.80 1735 ---- ---- ---- ---- 352.80 +3.00 349.80 1740 ---- ---- ---- ---- 348.90 +3.00 345.90 1745 ---- ---- ---- ---- 344.90 +3.00 341.90 1750 ---- ---- ---- ---- 341.00 +3.00 338.00 1755 ---- ---- ---- ---- 337.00 +2.90 334.10 1760 ---- ---- ---- ---- 333.20 +2.90 330.30 1765 ---- ---- ---- ---- 329.30 +2.90 326.40 1770 ---- ---- ---- ---- 325.50 +2.90 322.60 1775 ---- ---- ---- ---- 321.70 +2.90 318.80 1780 ---- ---- ---- ---- 317.90 +2.90 315.00 1785 ---- ---- ---- ---- 314.10 +2.80 311.30 1790 ---- ---- ---- ---- 310.40 +2.80 307.60 1795 ---- ---- ---- ---- 306.70 +2.80 303.90 1800 ---- ---- ---- ---- 303.00 +2.80 300.20 1805 ---- ---- ---- ---- 299.40 +2.80 296.60 1810 ---- ---- ---- ---- 295.70 +2.70 293.00 1815 ---- ---- ---- ---- 292.20 +2.80 289.40 1820 ---- ---- ---- ---- 288.60 +2.70 285.90 1825 ---- ---- ---- ---- 285.10 +2.70 282.40 1830 ---- ---- ---- ---- 281.60 +2.70 278.90 1835 ---- ---- ---- ---- 278.20 +2.70 275.50 1840 ---- ---- ---- ---- 274.70 +2.60 272.10 1845 ---- ---- ---- ---- 271.30 +2.60 268.70 1850 ---- ---- ---- ---- 268.00 +2.60 265.40 400 1855 ---- ---- ---- ---- 264.70 +2.60 262.10 1860 ---- ---- ---- ---- 261.40 +2.60 258.80 1865 ---- ---- ---- ---- 258.10 +2.50 255.60 1870 ---- ---- ---- ---- 254.90 +2.50 252.40 1875 ---- ---- ---- ---- 251.70 +2.50 249.20 1880 ---- ---- ---- ---- 248.60 +2.50 246.10 75 1885 ---- ---- ---- ---- 245.50 +2.50 243.00 1890 ---- ---- ---- ---- 242.40 +2.50 239.90 1895 ---- ---- ---- ---- 239.30 +2.40 236.90 1900 ---- ---- ---- ---- 236.30 +2.40 233.90 1905 ---- ---- ---- ---- 233.30 +2.30 231.00 1910 ---- ---- ---- ---- 230.40 +2.40 228.00 1915 ---- ---- ---- ---- 227.50 +2.40 225.10 1920 ---- ---- ---- ---- 224.60 +2.30 222.30 1925 ---- ---- ---- ---- 221.70 +2.30 219.40 1930 ---- ---- ---- ---- 218.90 +2.30 216.60 1935 ---- ---- ---- ---- 216.10 +2.20 213.90 1940 ---- ---- ---- ---- 213.40 +2.30 211.10 1945 ---- ---- ---- ---- 210.70 +2.30 208.40 1950 ---- ---- ---- ---- 208.00 +2.20 205.80 1955 ---- ---- ---- ---- 205.30 +2.20 203.10 1960 ---- ---- ---- ---- 202.70 +2.20 200.50 1965 ---- ---- ---- ---- 200.10 +2.10 198.00 1970 ---- ---- ---- ---- 197.60 +2.20 195.40 100 1975 ---- ---- ---- ---- 195.00 +2.10 192.90 1980 ---- ---- ---- ---- 192.50 +2.10 190.40 1985 ---- ---- ---- ---- 190.10 +2.10 188.00 1990 ---- ---- ---- ---- 187.70 +2.10 185.60 1995 ---- ---- ---- ---- 185.30 +2.10 183.20 2000 ---- ---- ---- ---- 182.90 +2.00 180.90 130 2005 ---- ---- ---- ---- 180.60 +2.00 178.60 2010 ---- ---- ---- ---- 178.30 +2.00 176.30 2015 ---- ---- ---- ---- 176.10 +2.00 174.10 2020 ---- ---- ---- ---- 173.80 +1.90 171.90 2025 ---- ---- ---- ---- 171.70 +2.00 169.70 2030 ---- ---- ---- ---- 169.50 +1.90 167.60 2035 ---- ---- ---- ---- 167.40 +1.90 165.50 2040 ---- ---- ---- ---- 165.30 +1.90 163.40 2045 ---- ---- ---- ---- 163.30 +1.90 161.40 2050 ---- ---- ---- ---- 161.20 +1.80 159.40 2055 ---- ---- ---- ---- 159.30 +1.90 157.40 2060 ---- ---- ---- ---- 157.30 +1.80 155.50 2065 ---- ---- ---- ---- 155.40 +1.80 153.60 2070 ---- ---- ---- ---- 153.50 +1.80 151.70 2075 ---- ---- ---- ---- 151.70 +1.80 149.90 2080 ---- ---- ---- ---- 149.80 +1.70 148.10 2085 ---- ---- ---- ---- 148.00 +1.70 146.30 2090 ---- ---- ---- ---- 146.30 +1.70 144.60 2095 ---- ---- ---- ---- 144.50 +1.60 142.90 2100 ---- ---- ---- ---- 142.80 +1.60 141.20 2105 ---- ---- ---- ---- 141.20 +1.70 139.50 2110 ---- ---- ---- ---- 139.50 +1.60 137.90 2115 ---- ---- ---- ---- 137.90 +1.60 136.30 2120 ---- ---- ---- ---- 136.30 +1.60 134.70 2125 ---- ---- ---- ---- 134.80 +1.60 133.20 2130 ---- ---- ---- ---- 133.20 +1.60 131.60 2135 ---- ---- ---- ---- 131.70 +1.50 130.20 2140 ---- ---- ---- ---- 130.20 +1.50 128.70 2145 ---- ---- ---- ---- 128.80 +1.60 127.20 2150 ---- ---- ---- ---- 127.30 +1.50 125.80 2155 ---- ---- ---- ---- 125.90 +1.50 124.40 2160 ---- ---- ---- ---- 124.50 +1.50 123.00 2165 ---- ---- ---- ---- 123.20 +1.50 121.70 2170 ---- ---- ---- ---- 121.80 +1.40 120.40 2175 ---- ---- ---- ---- 120.50 +1.50 119.00 2180 ---- ---- ---- ---- 119.20 +1.40 117.80 2185 ---- ---- ---- ---- 117.90 +1.40 116.50 2190 ---- ---- ---- ---- 116.60 +1.40 115.20 2195 ---- ---- ---- ---- 115.40 +1.40 114.00 2200 ---- ---- ---- ---- 114.20 +1.40 112.80 500 2205 ---- ---- ---- ---- 113.00 +1.40 111.60 2210 ---- ---- ---- ---- 111.80 +1.40 110.40 2215 ---- ---- ---- ---- 110.60 +1.30 109.30 2220 ---- ---- ---- ---- 109.50 +1.40 108.10 2225 ---- ---- ---- ---- 108.30 +1.30 107.00 2230 ---- ---- ---- ---- 107.20 +1.30 105.90 2235 ---- ---- ---- ---- 106.10 +1.30 104.80 2240 ---- ---- ---- ---- 105.00 +1.20 103.80 2245 ---- ---- ---- ---- 103.90 +1.20 102.70 2250 ---- ---- ---- ---- 102.90 +1.30 101.60 2255 ---- ---- ---- ---- 101.80 +1.20 100.60 2260 ---- ---- ---- ---- 100.80 +1.20 99.60 2265 ---- ---- ---- ---- 99.80 +1.20 98.60 2270 ---- ---- ---- ---- 98.80 +1.20 97.60 2275 ---- ---- ---- ---- 97.80 +1.20 96.60 2280 ---- ---- ---- ---- 96.80 +1.10 95.70 2285 ---- ---- ---- ---- 95.90 +1.20 94.70 2290 ---- ---- ---- ---- 94.90 +1.10 93.80 2295 ---- ---- ---- ---- 94.00 +1.10 92.90 2300 ---- ---- ---- ---- 93.10 +1.10 92.00 2305 ---- ---- ---- ---- 92.20 +1.10 91.10 2310 ---- ---- ---- ---- 91.30 +1.10 90.20 2315 ---- ---- ---- ---- 90.40 +1.10 89.30 2320 ---- ---- ---- ---- 89.50 +1.00 88.50 2325 ---- ---- ---- ---- 88.70 +1.10 87.60 2330 ---- ---- ---- ---- 87.80 +1.00 86.80 2335 ---- ---- ---- ---- 87.00 +1.00 86.00 2340 ---- ---- ---- ---- 86.20 +1.00 85.20 2345 ---- ---- ---- ---- 85.40 +1.00 84.40 2350 ---- ---- ---- ---- 84.60 +1.00 83.60 2355 ---- ---- ---- ---- 83.80 +1.00 82.80 2360 ---- ---- ---- ---- 83.00 +1.00 82.00 2370 ---- ---- ---- ---- 81.50 +1.00 80.50 2375 ---- ---- ---- ---- 80.70 +.90 79.80 2380 ---- ---- ---- ---- 80.00 +1.00 79.00 2390 ---- ---- ---- ---- 78.60 +1.00 77.60 2400 ---- ---- ---- ---- 77.20 +1.00 76.20 2410 ---- ---- ---- ---- 75.80 +.90 74.90 2420 ---- ---- ---- ---- 74.50 +.90 73.60 2425 ---- ---- ---- ---- 73.80 +.90 72.90 2430 ---- ---- ---- ---- 73.20 +.90 72.30 2440 ---- ---- ---- ---- 71.90 +.80 71.10 2450 ---- ---- ---- ---- 70.70 +.80 69.90 2460 ---- ---- ---- ---- 69.50 +.80 68.70 2475 ---- ---- ---- ---- 67.80 +.80 67.00 2500 ---- ---- ---- ---- 65.10 +.80 64.30 2525 ---- ---- ---- ---- 62.50 +.70 61.80 2550 ---- ---- ---- ---- 60.10 +.70 59.40 2575 ---- ---- ---- ---- 57.90 +.70 57.20 2600 ---- ---- ---- ---- 55.80 +.70 55.10 2625 ---- ---- ---- ---- 53.80 +.60 53.20 2650 ---- ---- ---- ---- 51.90 +.50 51.40 900 ---- ---- ---- ---- 1155.30 +3.90 1151.40 925 ---- ---- ---- ---- 1130.30 +3.90 1126.40 950 ---- ---- ---- ---- 1105.30 +3.90 1101.40 975 ---- ---- ---- ---- 1080.30 +3.90 1076.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 791.70 +3.90 787.80 1300 ---- ---- ---- ---- 766.70 +3.90 762.80 1325 ---- ---- ---- ---- 741.70 +3.90 737.80 1350 ---- ---- ---- ---- 716.70 +3.90 712.80 1375 ---- ---- ---- ---- 691.70 +3.90 687.80 1400 ---- ---- ---- ---- 666.80 +3.80 663.00 1425 ---- ---- ---- ---- 642.30 +3.80 638.50 1450 ---- ---- ---- ---- 618.10 +3.80 614.30 1470 ---- ---- ---- ---- 598.90 +3.70 595.20 1475 ---- ---- ---- ---- 594.10 +3.60 590.50 1480 ---- ---- ---- ---- 589.40 +3.60 585.80 1490 ---- ---- ---- ---- 579.90 +3.60 576.30 1500 ---- ---- ---- ---- 570.50 +3.60 566.90 1510 ---- ---- ---- ---- 561.20 +3.60 557.60 1520 ---- ---- ---- ---- 551.90 +3.60 548.30 1525 ---- ---- ---- ---- 547.20 +3.50 543.70 1530 ---- ---- ---- ---- 542.60 +3.50 539.10 1540 ---- ---- ---- ---- 533.40 +3.50 529.90 1550 ---- ---- ---- ---- 524.30 +3.50 520.80 1560 ---- ---- ---- ---- 515.20 +3.50 511.70 1565 ---- ---- ---- ---- 510.60 +3.40 507.20 1570 ---- ---- ---- ---- 506.10 +3.40 502.70 1575 ---- ---- ---- ---- 501.60 +3.40 498.20 1580 ---- ---- ---- ---- 497.10 +3.40 493.70 1585 ---- ---- ---- ---- 492.60 +3.30 489.30 1590 ---- ---- ---- ---- 488.20 +3.40 484.80 1595 ---- ---- ---- ---- 483.70 +3.30 480.40 1600 ---- ---- ---- ---- 479.30 +3.40 475.90 1605 ---- ---- ---- ---- 474.90 +3.40 471.50 1610 ---- ---- ---- ---- 470.40 +3.30 467.10 1615 ---- ---- ---- ---- 466.00 +3.30 462.70 1620 ---- ---- ---- ---- 461.70 +3.30 458.40 1625 ---- ---- ---- ---- 457.30 +3.30 454.00 1630 ---- ---- ---- ---- 452.90 +3.20 449.70 1635 ---- ---- ---- ---- 448.60 +3.30 445.30 1640 ---- ---- ---- ---- 444.30 +3.30 441.00 1645 ---- ---- ---- ---- 439.90 +3.20 436.70 1650 ---- ---- ---- ---- 435.60 +3.20 432.40 1655 ---- ---- ---- ---- 431.30 +3.20 428.10 1660 ---- ---- ---- ---- 427.10 +3.20 423.90 1665 ---- ---- ---- ---- 422.80 +3.20 419.60 1670 ---- ---- ---- ---- 418.60 +3.20 415.40 1675 ---- ---- ---- ---- 414.30 +3.10 411.20 1680 ---- ---- ---- ---- 410.10 +3.10 407.00 1685 ---- ---- ---- ---- 405.90 +3.10 402.80 1690 ---- ---- ---- ---- 401.70 +3.10 398.60 1695 ---- ---- ---- ---- 397.60 +3.10 394.50 1700 ---- ---- ---- ---- 393.40 +3.00 390.40 1705 ---- ---- ---- ---- 389.30 +3.10 386.20 1710 ---- ---- ---- ---- 385.20 +3.00 382.20 1715 ---- ---- ---- ---- 381.10 +3.00 378.10 1720 ---- ---- ---- ---- 377.00 +3.00 374.00 1725 ---- ---- ---- ---- 373.00 +3.00 370.00 1730 ---- ---- ---- ---- 369.00 +3.00 366.00 1735 ---- ---- ---- ---- 364.90 +2.90 362.00 1740 ---- ---- ---- ---- 361.00 +3.00 358.00 1745 ---- ---- ---- ---- 357.00 +3.00 354.00 1750 ---- ---- ---- ---- 353.00 +2.90 350.10 1755 ---- ---- ---- ---- 349.10 +2.90 346.20 1760 ---- ---- ---- ---- 345.20 +2.90 342.30 1765 ---- ---- ---- ---- 341.30 +2.90 338.40 1770 ---- ---- ---- ---- 337.50 +2.90 334.60 1775 ---- ---- ---- ---- 333.60 +2.80 330.80 1780 ---- ---- ---- ---- 329.80 +2.80 327.00 1785 ---- ---- ---- ---- 326.10 +2.90 323.20 1790 ---- ---- ---- ---- 322.30 +2.80 319.50 1795 ---- ---- ---- ---- 318.60 +2.80 315.80 1800 ---- ---- ---- ---- 314.90 +2.80 312.10 1805 ---- ---- ---- ---- 311.20 +2.80 308.40 1810 ---- ---- ---- ---- 307.60 +2.80 304.80 1815 ---- ---- ---- ---- 304.00 +2.80 301.20 1820 ---- ---- ---- ---- 300.40 +2.70 297.70 1825 ---- ---- ---- ---- 296.80 +2.70 294.10 1830 ---- ---- ---- ---- 293.30 +2.70 290.60 1835 ---- ---- ---- ---- 289.80 +2.70 287.10 1840 ---- ---- ---- ---- 286.40 +2.70 283.70 1845 ---- ---- ---- ---- 282.90 +2.60 280.30 1850 ---- ---- ---- ---- 279.50 +2.60 276.90 1855 ---- ---- ---- ---- 276.20 +2.60 273.60 1860 ---- ---- ---- ---- 272.90 +2.60 270.30 1865 ---- ---- ---- ---- 269.60 +2.60 267.00 1870 ---- ---- ---- ---- 266.30 +2.50 263.80 1875 ---- ---- ---- ---- 263.10 +2.50 260.60 1880 ---- ---- ---- ---- 259.90 +2.50 257.40 1885 ---- ---- ---- ---- 256.80 +2.50 254.30 1890 ---- ---- ---- ---- 253.60 +2.40 251.20 1895 ---- ---- ---- ---- 250.50 +2.40 248.10 1900 ---- ---- ---- ---- 247.50 +2.40 245.10 1905 ---- ---- ---- ---- 244.50 +2.50 242.00 1910 ---- ---- ---- ---- 241.50 +2.40 239.10 1915 ---- ---- ---- ---- 238.50 +2.40 236.10 1920 ---- ---- ---- ---- 235.60 +2.40 233.20 1925 ---- ---- ---- ---- 232.70 +2.30 230.40 1930 ---- ---- ---- ---- 229.80 +2.30 227.50 1935 ---- ---- ---- ---- 227.00 +2.30 224.70 1940 ---- ---- ---- ---- 224.20 +2.30 221.90 1945 ---- ---- ---- ---- 221.50 +2.30 219.20 1950 ---- ---- ---- ---- 218.70 +2.20 216.50 1955 ---- ---- ---- ---- 216.00 +2.20 213.80 1960 ---- ---- ---- ---- 213.40 +2.20 211.20 1965 ---- ---- ---- ---- 210.70 +2.20 208.50 1970 ---- ---- ---- ---- 208.10 +2.10 206.00 1975 ---- ---- ---- ---- 205.60 +2.20 203.40 1980 ---- ---- ---- ---- 203.00 +2.10 200.90 1985 ---- ---- ---- ---- 200.50 +2.10 198.40 1990 ---- ---- ---- ---- 198.00 +2.10 195.90 1995 ---- ---- ---- ---- 195.60 +2.10 193.50 2000 ---- ---- ---- ---- 193.20 +2.10 191.10 2005 ---- ---- ---- ---- 190.80 +2.00 188.80 2010 ---- ---- ---- ---- 188.50 +2.00 186.50 2015 ---- ---- ---- ---- 186.20 +2.00 184.20 2020 ---- ---- ---- ---- 183.90 +2.00 181.90 2025 ---- ---- ---- ---- 181.70 +2.00 179.70 2030 ---- ---- ---- ---- 179.50 +2.00 177.50 2035 ---- ---- ---- ---- 177.30 +1.90 175.40 2040 ---- ---- ---- ---- 175.20 +2.00 173.20 2045 ---- ---- ---- ---- 173.00 +1.90 171.10 2050 ---- ---- ---- ---- 171.00 +1.90 169.10 2055 ---- ---- ---- ---- 168.90 +1.80 167.10 2060 ---- ---- ---- ---- 166.90 +1.80 165.10 2065 ---- ---- ---- ---- 165.00 +1.90 163.10 2070 ---- ---- ---- ---- 163.00 +1.80 161.20 2075 ---- ---- ---- ---- 161.10 +1.80 159.30 2080 ---- ---- ---- ---- 159.20 +1.70 157.50 2085 ---- ---- ---- ---- 157.40 +1.80 155.60 2090 ---- ---- ---- ---- 155.60 +1.80 153.80 2095 ---- ---- ---- ---- 153.80 +1.70 152.10 2100 ---- ---- ---- ---- 152.00 +1.70 150.30 2105 ---- ---- ---- ---- 150.30 +1.70 148.60 2110 ---- ---- ---- ---- 148.60 +1.70 146.90 2115 ---- ---- ---- ---- 147.00 +1.70 145.30 2120 ---- ---- ---- ---- 145.30 +1.60 143.70 2125 ---- ---- ---- ---- 143.70 +1.60 142.10 2130 ---- ---- ---- ---- 142.10 +1.60 140.50 2135 ---- ---- ---- ---- 140.60 +1.60 139.00 2140 ---- ---- ---- ---- 139.00 +1.60 137.40 2145 ---- ---- ---- ---- 137.50 +1.50 136.00 2150 ---- ---- ---- ---- 136.00 +1.50 134.50 2155 ---- ---- ---- ---- 134.60 +1.60 133.00 2160 ---- ---- ---- ---- 133.10 +1.50 131.60 2165 ---- ---- ---- ---- 131.70 +1.50 130.20 2170 ---- ---- ---- ---- 130.30 +1.40 128.90 2175 ---- ---- ---- ---- 129.00 +1.50 127.50 2180 ---- ---- ---- ---- 127.60 +1.40 126.20 2185 ---- ---- ---- ---- 126.30 +1.40 124.90 2190 ---- ---- ---- ---- 125.00 +1.40 123.60 2195 ---- ---- ---- ---- 123.70 +1.40 122.30 2200 ---- ---- ---- ---- 122.50 +1.40 121.10 2205 ---- ---- ---- ---- 121.20 +1.40 119.80 2210 ---- ---- ---- ---- 120.00 +1.40 118.60 2215 ---- ---- ---- ---- 118.80 +1.40 117.40 2220 ---- ---- ---- ---- 117.60 +1.40 116.20 2225 ---- ---- ---- ---- 116.40 +1.30 115.10 2230 ---- ---- ---- ---- 115.30 +1.40 113.90 2235 ---- ---- ---- ---- 114.10 +1.30 112.80 2240 ---- ---- ---- ---- 113.00 +1.30 111.70 2245 ---- ---- ---- ---- 111.90 +1.30 110.60 2250 ---- ---- ---- ---- 110.80 +1.30 109.50 2255 ---- ---- ---- ---- 109.70 +1.20 108.50 2260 ---- ---- ---- ---- 108.70 +1.30 107.40 2265 ---- ---- ---- ---- 107.60 ---- ---- 2270 ---- ---- ---- ---- 106.60 +1.30 105.30 2275 ---- ---- ---- ---- 105.50 +1.20 104.30 2280 ---- ---- ---- ---- 104.50 +1.20 103.30 2290 ---- ---- ---- ---- 102.60 +1.20 101.40 2300 ---- ---- ---- ---- 100.60 +1.10 99.50 2310 ---- ---- ---- ---- 98.80 +1.20 97.60 2320 ---- ---- ---- ---- 96.90 +1.10 95.80 2325 ---- ---- ---- ---- 96.10 +1.20 94.90 2330 ---- ---- ---- ---- 95.20 +1.10 94.10 2340 ---- ---- ---- ---- 93.40 +1.00 92.40 2350 ---- ---- ---- ---- 91.80 +1.10 90.70 2360 ---- ---- ---- ---- 90.10 +1.00 89.10 2375 ---- ---- ---- ---- 87.80 +1.10 86.70 2400 ---- ---- ---- ---- 84.00 +1.00 83.00 2425 ---- ---- ---- ---- 80.50 +.90 79.60 2450 ---- ---- ---- ---- 77.20 +.90 76.30 2475 ---- ---- ---- ---- 74.10 +.80 73.30 2500 ---- ---- ---- ---- 71.30 +.90 70.40 2525 ---- ---- ---- ---- 68.60 +.80 67.80 2550 ---- ---- ---- ---- 66.00 +.70 65.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 666.70 +3.90 662.80 1425 ---- ---- ---- ---- 641.90 +3.90 638.00 1450 ---- ---- ---- ---- 617.40 +3.70 613.70 1475 ---- ---- ---- ---- 593.40 +3.70 589.70 1500 ---- ---- ---- ---- 569.70 +3.60 566.10 1525 ---- ---- ---- ---- 546.40 +3.50 542.90 1550 ---- ---- ---- ---- 523.50 +3.40 520.10 1575 ---- ---- ---- ---- 501.00 +3.40 497.60 1580 ---- ---- ---- ---- 496.60 +3.40 493.20 1590 ---- ---- ---- ---- 487.70 +3.40 484.30 1600 ---- ---- ---- ---- 478.90 +3.40 475.50 1610 ---- ---- ---- ---- 470.10 +3.30 466.80 1620 ---- ---- ---- ---- 461.50 +3.30 458.20 1625 ---- ---- ---- ---- 457.10 +3.20 453.90 1630 ---- ---- ---- ---- 452.80 +3.20 449.60 1640 ---- ---- ---- ---- 444.30 +3.30 441.00 1650 ---- ---- ---- ---- 435.80 +3.20 432.60 1660 ---- ---- ---- ---- 427.40 +3.20 424.20 1670 ---- ---- ---- ---- 419.00 +3.10 415.90 1675 ---- ---- ---- ---- 414.90 +3.20 411.70 1680 ---- ---- ---- ---- 410.70 +3.10 407.60 1685 ---- ---- ---- ---- 406.60 +3.10 403.50 1690 ---- ---- ---- ---- 402.50 +3.10 399.40 1695 ---- ---- ---- ---- 398.40 +3.00 395.40 1700 ---- ---- ---- ---- 394.40 +3.10 391.30 1705 ---- ---- ---- ---- 390.30 +3.00 387.30 1710 ---- ---- ---- ---- 386.30 +3.00 383.30 1715 ---- ---- ---- ---- 382.30 +3.00 379.30 1720 ---- ---- ---- ---- 378.30 +3.00 375.30 1725 ---- ---- ---- ---- 374.40 +3.00 371.40 1730 ---- ---- ---- ---- 370.40 +2.90 367.50 1735 ---- ---- ---- ---- 366.50 +3.00 363.50 1740 ---- ---- ---- ---- 362.60 +2.90 359.70 1745 ---- ---- ---- ---- 358.70 +2.90 355.80 1750 ---- ---- ---- ---- 354.90 +2.90 352.00 1755 ---- ---- ---- ---- 351.00 +2.90 348.10 1760 ---- ---- ---- ---- 347.20 +2.90 344.30 1765 ---- ---- ---- ---- 343.40 +2.80 340.60 1770 ---- ---- ---- ---- 339.70 +2.90 336.80 1775 ---- ---- ---- ---- 335.90 +2.80 333.10 1780 ---- ---- ---- ---- 332.20 +2.80 329.40 1785 ---- ---- ---- ---- 328.50 +2.80 325.70 1790 ---- ---- ---- ---- 324.80 +2.70 322.10 1795 ---- ---- ---- ---- 321.20 +2.80 318.40 1800 ---- ---- ---- ---- 317.60 +2.80 314.80 1805 ---- ---- ---- ---- 314.00 +2.80 311.20 1810 ---- ---- ---- ---- 310.40 +2.70 307.70 1815 ---- ---- ---- ---- 306.90 +2.70 304.20 1820 ---- ---- ---- ---- 303.40 +2.70 300.70 1825 ---- ---- ---- ---- 299.90 +2.70 297.20 1830 ---- ---- ---- ---- 296.40 +2.60 293.80 1835 ---- ---- ---- ---- 293.00 +2.60 290.40 1840 ---- ---- ---- ---- 289.60 +2.60 287.00 1845 ---- ---- ---- ---- 286.20 +2.60 283.60 1850 ---- ---- ---- ---- 282.90 +2.60 280.30 1855 ---- ---- ---- ---- 279.60 +2.60 277.00 1860 ---- ---- ---- ---- 276.30 +2.50 273.80 1865 ---- ---- ---- ---- 273.10 +2.60 270.50 1870 ---- ---- ---- ---- 269.80 +2.50 267.30 1875 ---- ---- ---- ---- 266.70 +2.50 264.20 1880 ---- ---- ---- ---- 263.50 +2.50 261.00 1885 ---- ---- ---- ---- 260.40 +2.50 257.90 1890 ---- ---- ---- ---- 257.30 +2.50 254.80 1895 ---- ---- ---- ---- 254.20 +2.40 251.80 1900 ---- ---- ---- ---- 251.20 +2.40 248.80 1905 ---- ---- ---- ---- 248.20 +2.40 245.80 1910 ---- ---- ---- ---- 245.20 +2.40 242.80 1915 ---- ---- ---- ---- 242.30 +2.40 239.90 1920 ---- ---- ---- ---- 239.40 +2.40 237.00 1925 ---- ---- ---- ---- 236.50 +2.30 234.20 1930 ---- ---- ---- ---- 233.70 +2.40 231.30 1935 ---- ---- ---- ---- 230.80 +2.20 228.60 1940 ---- ---- ---- ---- 228.10 +2.30 225.80 1945 ---- ---- ---- ---- 225.30 +2.20 223.10 1950 ---- ---- ---- ---- 222.60 +2.20 220.40 1955 ---- ---- ---- ---- 219.90 +2.20 217.70 1960 ---- ---- ---- ---- 217.30 +2.20 215.10 1965 ---- ---- ---- ---- 214.70 +2.20 212.50 1970 ---- ---- ---- ---- 212.10 +2.20 209.90 1975 ---- ---- ---- ---- 209.50 +2.10 207.40 1980 ---- ---- ---- ---- 207.00 +2.10 204.90 1985 ---- ---- ---- ---- 204.50 +2.10 202.40 1990 ---- ---- ---- ---- 202.10 +2.10 200.00 1995 ---- ---- ---- ---- 199.70 +2.10 197.60 2000 ---- ---- ---- ---- 197.30 +2.10 195.20 2005 ---- ---- ---- ---- 194.90 +2.00 192.90 2010 ---- ---- ---- ---- 192.60 +2.00 190.60 2015 ---- ---- ---- ---- 190.30 +2.00 188.30 2020 ---- ---- ---- ---- 188.10 +2.00 186.10 2025 ---- ---- ---- ---- 185.90 +2.00 183.90 2030 ---- ---- ---- ---- 183.70 +2.00 181.70 2035 ---- ---- ---- ---- 181.50 +1.90 179.60 2040 ---- ---- ---- ---- 179.40 +1.90 177.50 2045 ---- ---- ---- ---- 177.30 +1.90 175.40 2050 ---- ---- ---- ---- 175.30 +1.90 173.40 2055 ---- ---- ---- ---- 173.30 +1.90 171.40 2060 ---- ---- ---- ---- 171.30 +1.90 169.40 2065 ---- ---- ---- ---- 169.30 +1.80 167.50 2070 ---- ---- ---- ---- 167.40 +1.80 165.60 2075 ---- ---- ---- ---- 165.50 +1.80 163.70 2080 ---- ---- ---- ---- 163.70 +1.80 161.90 2085 ---- ---- ---- ---- 161.80 +1.70 160.10 2090 ---- ---- ---- ---- 160.00 +1.70 158.30 2095 ---- ---- ---- ---- 158.30 +1.80 156.50 2100 ---- ---- ---- ---- 156.50 +1.70 154.80 2105 ---- ---- ---- ---- 154.80 +1.70 153.10 2110 ---- ---- ---- ---- 153.10 +1.70 151.40 2115 ---- ---- ---- ---- 151.50 +1.70 149.80 2120 ---- ---- ---- ---- 149.90 +1.70 148.20 2125 ---- ---- ---- ---- 148.30 +1.70 146.60 2130 ---- ---- ---- ---- 146.70 +1.60 145.10 2135 ---- ---- ---- ---- 145.10 +1.60 143.50 2140 ---- ---- ---- ---- 143.60 +1.60 142.00 2145 ---- ---- ---- ---- 142.10 +1.60 140.50 2150 ---- ---- ---- ---- 140.60 +1.50 139.10 2155 ---- ---- ---- ---- 139.20 +1.60 137.60 2160 ---- ---- ---- ---- 137.80 +1.60 136.20 2165 ---- ---- ---- ---- 136.40 +1.60 134.80 2170 ---- ---- ---- ---- 135.00 +1.50 133.50 2175 ---- ---- ---- ---- 133.60 +1.50 132.10 2180 ---- ---- ---- ---- 132.30 +1.50 130.80 2185 ---- ---- ---- ---- 131.00 +1.50 129.50 2190 ---- ---- ---- ---- 129.70 +1.50 128.20 2195 ---- ---- ---- ---- 128.40 +1.50 126.90 2200 ---- ---- ---- ---- 127.10 +1.40 125.70 2205 ---- ---- ---- ---- 125.90 +1.40 124.50 2210 ---- ---- ---- ---- 124.70 +1.40 123.30 2215 ---- ---- ---- ---- 123.50 +1.40 122.10 2220 ---- ---- ---- ---- 122.30 +1.40 120.90 2225 ---- ---- ---- ---- 121.10 +1.40 119.70 2230 ---- ---- ---- ---- 120.00 +1.40 118.60 2235 ---- ---- ---- ---- 118.80 +1.30 117.50 2240 ---- ---- ---- ---- 117.70 +1.30 116.40 2245 ---- ---- ---- ---- 116.60 +1.30 115.30 2250 ---- ---- ---- ---- 115.50 +1.30 114.20 2255 ---- ---- ---- ---- 114.40 +1.30 113.10 2260 ---- ---- ---- ---- 113.30 +1.20 112.10 2265 ---- ---- ---- ---- 112.30 ---- ---- 2270 ---- ---- ---- ---- 111.30 +1.30 110.00 2275 ---- ---- ---- ---- 110.20 +1.20 109.00 2280 ---- ---- ---- ---- 109.20 +1.20 108.00 2290 ---- ---- ---- ---- 107.30 +1.30 106.00 2300 ---- ---- ---- ---- 105.30 +1.20 104.10 2310 ---- ---- ---- ---- 103.50 +1.20 102.30 2320 ---- ---- ---- ---- 101.60 +1.10 100.50 2325 ---- ---- ---- ---- 100.70 +1.10 99.60 2330 ---- ---- ---- ---- 99.80 +1.10 98.70 2340 ---- ---- ---- ---- 98.10 +1.10 97.00 2350 ---- ---- ---- ---- 96.40 +1.10 95.30 2360 ---- ---- ---- ---- 94.80 +1.10 93.70 2375 ---- ---- ---- ---- 92.40 +1.00 91.40 2400 ---- ---- ---- ---- 88.60 +1.00 87.60 2425 ---- ---- ---- ---- 85.10 +1.00 84.10 2450 ---- ---- ---- ---- 81.80 +.90 80.90 2475 ---- ---- ---- ---- 78.70 +.90 77.80 2500 ---- ---- ---- ---- 75.70 +.80 74.90 2525 ---- ---- ---- ---- 73.00 +.80 72.20 2550 ---- ---- ---- ---- 70.40 +.70 69.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 609.40 +3.60 605.80 1500 ---- ---- ---- ---- 586.00 +3.50 582.50 1525 ---- ---- ---- ---- 562.90 +3.40 559.50 1550 ---- ---- ---- ---- 540.20 +3.40 536.80 1575 ---- ---- ---- ---- 517.80 +3.40 514.40 1600 ---- ---- ---- ---- 495.60 +3.20 492.40 1625 ---- ---- ---- ---- 473.80 +3.20 470.60 1650 ---- ---- ---- ---- 452.40 +3.20 449.20 1660 ---- ---- ---- ---- 443.90 +3.20 440.70 1670 ---- ---- ---- ---- 435.40 +3.10 432.30 1675 ---- ---- ---- ---- 431.30 +3.20 428.10 1680 ---- ---- ---- ---- 427.10 +3.10 424.00 1690 ---- ---- ---- ---- 418.70 +3.00 415.70 1700 ---- ---- ---- ---- 410.50 +3.10 407.40 1710 ---- ---- ---- ---- 402.30 +3.00 399.30 1720 ---- ---- ---- ---- 394.20 +3.00 391.20 1725 ---- ---- ---- ---- 390.20 +3.00 387.20 1730 ---- ---- ---- ---- 386.10 +2.90 383.20 1740 ---- ---- ---- ---- 378.20 +3.00 375.20 1750 ---- ---- ---- ---- 370.30 +2.90 367.40 1760 ---- ---- ---- ---- 362.50 +2.90 359.60 1765 ---- ---- ---- ---- 358.60 +2.90 355.70 1770 ---- ---- ---- ---- 354.80 +2.90 351.90 1775 ---- ---- ---- ---- 350.90 +2.80 348.10 1780 ---- ---- ---- ---- 347.10 +2.80 344.30 1785 ---- ---- ---- ---- 343.40 +2.80 340.60 1790 ---- ---- ---- ---- 339.60 +2.80 336.80 1795 ---- ---- ---- ---- 335.90 +2.80 333.10 1800 ---- ---- ---- ---- 332.20 +2.80 329.40 1805 ---- ---- ---- ---- 328.50 +2.70 325.80 1810 ---- ---- ---- ---- 324.90 +2.80 322.10 1815 ---- ---- ---- ---- 321.30 +2.80 318.50 1820 ---- ---- ---- ---- 317.70 +2.70 315.00 1825 ---- ---- ---- ---- 314.10 +2.70 311.40 1830 ---- ---- ---- ---- 310.60 +2.70 307.90 1835 ---- ---- ---- ---- 307.10 +2.70 304.40 1840 ---- ---- ---- ---- 303.60 +2.60 301.00 1845 ---- ---- ---- ---- 300.20 +2.60 297.60 1850 ---- ---- ---- ---- 296.80 +2.60 294.20 1855 ---- ---- ---- ---- 293.40 +2.60 290.80 1860 ---- ---- ---- ---- 290.10 +2.60 287.50 1865 ---- ---- ---- ---- 286.80 +2.60 284.20 1870 ---- ---- ---- ---- 283.50 +2.60 280.90 1875 ---- ---- ---- ---- 280.20 +2.50 277.70 1880 ---- ---- ---- ---- 277.00 +2.50 274.50 1885 ---- ---- ---- ---- 273.90 +2.50 271.40 1890 ---- ---- ---- ---- 270.70 +2.50 268.20 1895 ---- ---- ---- ---- 267.60 +2.40 265.20 1900 ---- ---- ---- ---- 264.50 +2.40 262.10 1905 ---- ---- ---- ---- 261.50 +2.40 259.10 1910 ---- ---- ---- ---- 258.50 +2.40 256.10 1915 ---- ---- ---- ---- 255.50 +2.40 253.10 1920 ---- ---- ---- ---- 252.60 +2.40 250.20 1925 ---- ---- ---- ---- 249.70 +2.40 247.30 1930 ---- ---- ---- ---- 246.80 +2.40 244.40 1935 ---- ---- ---- ---- 243.90 +2.30 241.60 1940 ---- ---- ---- ---- 241.10 +2.30 238.80 1945 ---- ---- ---- ---- 238.30 +2.30 236.00 1950 ---- ---- ---- ---- 235.60 +2.30 233.30 1955 ---- ---- ---- ---- 232.80 +2.20 230.60 1960 ---- ---- ---- ---- 230.10 +2.20 227.90 1965 ---- ---- ---- ---- 227.50 +2.20 225.30 1970 ---- ---- ---- ---- 224.80 +2.20 222.60 1975 ---- ---- ---- ---- 222.20 +2.10 220.10 1980 ---- ---- ---- ---- 219.70 +2.20 217.50 1985 ---- ---- ---- ---- 217.10 +2.10 215.00 1990 ---- ---- ---- ---- 214.60 +2.10 212.50 1995 ---- ---- ---- ---- 212.20 +2.20 210.00 2000 ---- ---- ---- ---- 209.70 +2.10 207.60 2005 ---- ---- ---- ---- 207.30 +2.10 205.20 2010 ---- ---- ---- ---- 204.90 +2.00 202.90 2015 ---- ---- ---- ---- 202.60 +2.10 200.50 2020 ---- ---- ---- ---- 200.30 +2.10 198.20 2025 ---- ---- ---- ---- 198.00 +2.00 196.00 2030 ---- ---- ---- ---- 195.70 +2.00 193.70 2035 ---- ---- ---- ---- 193.50 +2.00 191.50 2040 ---- ---- ---- ---- 191.30 +1.90 189.40 2045 ---- ---- ---- ---- 189.20 +2.00 187.20 2050 ---- ---- ---- ---- 187.10 +2.00 185.10 2055 ---- ---- ---- ---- 185.00 +1.90 183.10 2060 ---- ---- ---- ---- 182.90 +1.90 181.00 2065 ---- ---- ---- ---- 180.90 +1.90 179.00 2070 ---- ---- ---- ---- 178.90 +1.80 177.10 2075 ---- ---- ---- ---- 177.00 +1.90 175.10 2080 ---- ---- ---- ---- 175.00 +1.80 173.20 2085 ---- ---- ---- ---- 173.10 +1.80 171.30 2090 ---- ---- ---- ---- 171.30 +1.80 169.50 2095 ---- ---- ---- ---- 169.40 +1.70 167.70 2100 ---- ---- ---- ---- 167.60 +1.70 165.90 2105 ---- ---- ---- ---- 165.90 +1.80 164.10 2110 ---- ---- ---- ---- 164.10 +1.70 162.40 2115 ---- ---- ---- ---- 162.40 +1.70 160.70 2120 ---- ---- ---- ---- 160.70 +1.70 159.00 2125 ---- ---- ---- ---- 159.10 +1.70 157.40 2130 ---- ---- ---- ---- 157.40 +1.60 155.80 2135 ---- ---- ---- ---- 155.80 +1.60 154.20 2140 ---- ---- ---- ---- 154.30 +1.70 152.60 2145 ---- ---- ---- ---- 152.70 +1.60 151.10 2150 ---- ---- ---- ---- 151.20 +1.60 149.60 2155 ---- ---- ---- ---- 149.70 +1.60 148.10 2160 ---- ---- ---- ---- 148.20 +1.60 146.60 2165 ---- ---- ---- ---- 146.80 +1.60 145.20 2170 ---- ---- ---- ---- 145.30 +1.50 143.80 2175 ---- ---- ---- ---- 143.90 +1.50 142.40 2180 ---- ---- ---- ---- 142.50 +1.50 141.00 2185 ---- ---- ---- ---- 141.20 +1.60 139.60 2190 ---- ---- ---- ---- 139.80 +1.50 138.30 2195 ---- ---- ---- ---- 138.50 +1.50 137.00 2200 ---- ---- ---- ---- 137.20 +1.50 135.70 2205 ---- ---- ---- ---- 135.90 +1.40 134.50 2210 ---- ---- ---- ---- 134.70 +1.50 133.20 2215 ---- ---- ---- ---- 133.40 +1.40 132.00 2220 ---- ---- ---- ---- 132.20 +1.40 130.80 2225 ---- ---- ---- ---- 131.00 +1.40 129.60 2230 ---- ---- ---- ---- 129.80 +1.40 128.40 2235 ---- ---- ---- ---- 128.60 +1.40 127.20 2240 ---- ---- ---- ---- 127.50 +1.40 126.10 2245 ---- ---- ---- ---- 126.30 +1.40 124.90 2250 ---- ---- ---- ---- 125.20 +1.40 123.80 2255 ---- ---- ---- ---- 124.10 +1.40 122.70 2260 ---- ---- ---- ---- 123.00 +1.40 121.60 2265 ---- ---- ---- ---- 121.90 +1.30 120.60 2270 ---- ---- ---- ---- 120.80 +1.30 119.50 2275 ---- ---- ---- ---- 119.80 +1.30 118.50 2280 ---- ---- ---- ---- 118.70 +1.30 117.40 2290 ---- ---- ---- ---- 116.70 +1.30 115.40 2300 ---- ---- ---- ---- 114.70 +1.20 113.50 2310 ---- ---- ---- ---- 112.80 +1.30 111.50 2320 ---- ---- ---- ---- 110.90 +1.20 109.70 2325 ---- ---- ---- ---- 109.90 +1.10 108.80 2330 ---- ---- ---- ---- 109.00 +1.10 107.90 2340 ---- ---- ---- ---- 107.20 +1.10 106.10 2350 ---- ---- ---- ---- 105.50 +1.10 104.40 2360 ---- ---- ---- ---- 103.80 +1.10 102.70 2370 ---- ---- ---- ---- 102.10 +1.10 101.00 2375 ---- ---- ---- ---- 101.30 +1.10 100.20 2400 ---- ---- ---- ---- 97.40 +1.00 96.40 2425 ---- ---- ---- ---- 93.70 +1.00 92.70 2450 ---- ---- ---- ---- 90.30 +1.00 89.30 2475 ---- ---- ---- ---- 87.00 +.90 86.10 2500 ---- ---- ---- ---- 84.00 +.90 83.10 2525 ---- ---- ---- ---- 81.10 +.90 80.20 2550 ---- ---- ---- ---- 78.40 +.80 77.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1094.60 +3.90 1090.70 1025 ---- ---- ---- ---- 1069.60 +3.90 1065.70 1050 ---- ---- ---- ---- 1044.60 +3.90 1040.70 1075 ---- ---- ---- ---- 1019.60 +3.90 1015.70 1100 ---- ---- ---- ---- 994.60 +3.90 990.70 1125 ---- ---- ---- ---- 969.60 +3.90 965.70 1130 ---- ---- ---- ---- 964.60 +3.90 960.70 1140 ---- ---- ---- ---- 954.60 +3.90 950.70 1150 ---- ---- ---- ---- 944.60 +3.90 940.70 1160 ---- ---- ---- ---- 934.60 +3.90 930.70 1170 ---- ---- ---- ---- 924.60 +3.90 920.70 1175 ---- ---- ---- ---- 919.60 +3.90 915.70 1180 ---- ---- ---- ---- 914.60 +3.90 910.70 1190 ---- ---- ---- ---- 904.60 +3.90 900.70 1200 ---- ---- ---- ---- 894.60 +3.90 890.70 1210 ---- ---- ---- ---- 884.60 +3.90 880.70 1220 ---- ---- ---- ---- 874.60 +3.90 870.70 1225 ---- ---- ---- ---- 869.60 +3.90 865.70 1230 ---- ---- ---- ---- 864.60 +3.90 860.70 1235 ---- ---- ---- ---- 859.60 +3.90 855.70 1240 ---- ---- ---- ---- 854.60 +3.90 850.70 1245 ---- ---- ---- ---- 849.60 +3.90 845.70 1250 ---- ---- ---- ---- 844.60 +3.90 840.70 1255 ---- ---- ---- ---- 839.60 +3.90 835.70 1260 ---- ---- ---- ---- 834.60 +3.90 830.70 1265 ---- ---- ---- ---- 829.60 +3.90 825.70 1270 ---- ---- ---- ---- 824.60 +3.90 820.70 1275 ---- ---- ---- ---- 819.60 +3.90 815.70 1280 ---- ---- ---- ---- 814.60 +3.90 810.70 1285 ---- ---- ---- ---- 809.60 +3.90 805.70 1290 ---- ---- ---- ---- 804.60 +3.90 800.70 1295 ---- ---- ---- ---- 799.60 +3.90 795.70 1300 ---- ---- ---- ---- 794.60 +3.90 790.70 1305 ---- ---- ---- ---- 789.60 +3.90 785.70 1310 ---- ---- ---- ---- 784.60 +3.90 780.70 1315 ---- ---- ---- ---- 779.60 +3.90 775.70 1320 ---- ---- ---- ---- 774.60 +3.80 770.80 1325 ---- ---- ---- ---- 769.70 +3.90 765.80 1330 ---- ---- ---- ---- 764.70 +3.80 760.90 1335 ---- ---- ---- ---- 759.80 +3.80 756.00 1340 ---- ---- ---- ---- 754.90 +3.90 751.00 1345 ---- ---- ---- ---- 749.90 +3.80 746.10 1350 ---- ---- ---- ---- 745.00 +3.80 741.20 1355 ---- ---- ---- ---- 740.10 +3.70 736.40 1360 ---- ---- ---- ---- 735.20 +3.70 731.50 1365 ---- ---- ---- ---- 730.40 +3.80 726.60 1370 ---- ---- ---- ---- 725.50 +3.70 721.80 1375 ---- ---- ---- ---- 720.70 +3.80 716.90 1380 ---- ---- ---- ---- 715.80 +3.70 712.10 1385 ---- ---- ---- ---- 711.00 +3.70 707.30 1390 ---- ---- ---- ---- 706.20 +3.70 702.50 1395 ---- ---- ---- ---- 701.40 +3.70 697.70 1400 ---- ---- ---- ---- 696.60 +3.70 692.90 1405 ---- ---- ---- ---- 691.80 +3.70 688.10 1410 ---- ---- ---- ---- 687.00 +3.60 683.40 1415 ---- ---- ---- ---- 682.30 +3.70 678.60 1420 ---- ---- ---- ---- 677.50 +3.60 673.90 1425 ---- ---- ---- ---- 672.80 +3.60 669.20 1430 ---- ---- ---- ---- 668.00 +3.60 664.40 1435 ---- ---- ---- ---- 663.30 +3.60 659.70 1440 ---- ---- ---- ---- 658.60 +3.60 655.00 1445 ---- ---- ---- ---- 653.90 +3.60 650.30 1450 ---- ---- ---- ---- 649.20 +3.50 645.70 1455 ---- ---- ---- ---- 644.50 +3.50 641.00 1460 ---- ---- ---- ---- 639.90 +3.50 636.40 1465 ---- ---- ---- ---- 635.20 +3.50 631.70 1470 ---- ---- ---- ---- 630.60 +3.50 627.10 1475 ---- ---- ---- ---- 626.00 +3.50 622.50 1480 ---- ---- ---- ---- 621.30 +3.40 617.90 1485 ---- ---- ---- ---- 616.70 +3.40 613.30 1490 ---- ---- ---- ---- 612.10 +3.40 608.70 1495 ---- ---- ---- ---- 607.50 +3.40 604.10 1500 ---- ---- ---- ---- 603.00 +3.50 599.50 1505 ---- ---- ---- ---- 598.40 +3.40 595.00 1510 ---- ---- ---- ---- 593.90 +3.50 590.40 1515 ---- ---- ---- ---- 589.30 +3.40 585.90 1520 ---- ---- ---- ---- 584.80 +3.40 581.40 1525 ---- ---- ---- ---- 580.30 +3.40 576.90 1530 ---- ---- ---- ---- 575.80 +3.40 572.40 1535 ---- ---- ---- ---- 571.30 +3.40 567.90 1540 ---- ---- ---- ---- 566.80 +3.40 563.40 1545 ---- ---- ---- ---- 562.30 +3.30 559.00 1550 ---- ---- ---- ---- 557.80 +3.30 554.50 1555 ---- ---- ---- ---- 553.40 +3.30 550.10 1560 ---- ---- ---- ---- 548.90 +3.30 545.60 1565 ---- ---- ---- ---- 544.50 +3.30 541.20 1570 ---- ---- ---- ---- 540.10 +3.30 536.80 1575 ---- ---- ---- ---- 535.70 +3.30 532.40 1580 ---- ---- ---- ---- 531.30 +3.30 528.00 1585 ---- ---- ---- ---- 526.90 +3.20 523.70 1590 ---- ---- ---- ---- 522.60 +3.30 519.30 1595 ---- ---- ---- ---- 518.20 +3.20 515.00 1600 ---- ---- ---- ---- 513.90 +3.30 510.60 1605 ---- ---- ---- ---- 509.50 +3.20 506.30 1610 ---- ---- ---- ---- 505.20 +3.20 502.00 1615 ---- ---- ---- ---- 500.90 +3.20 497.70 1620 ---- ---- ---- ---- 496.60 +3.20 493.40 1625 ---- ---- ---- ---- 492.30 +3.10 489.20 1630 ---- ---- ---- ---- 488.10 +3.20 484.90 1635 ---- ---- ---- ---- 483.80 +3.10 480.70 1640 ---- ---- ---- ---- 479.60 +3.20 476.40 1645 ---- ---- ---- ---- 475.30 +3.10 472.20 1650 ---- ---- ---- ---- 471.10 +3.10 468.00 1655 ---- ---- ---- ---- 466.90 +3.10 463.80 1660 ---- ---- ---- ---- 462.70 +3.10 459.60 1665 ---- ---- ---- ---- 458.50 +3.00 455.50 1670 ---- ---- ---- ---- 454.40 +3.10 451.30 1675 ---- ---- ---- ---- 450.20 +3.00 447.20 1680 ---- ---- ---- ---- 446.10 +3.00 443.10 1685 ---- ---- ---- ---- 442.00 +3.10 438.90 1690 ---- ---- ---- ---- 437.90 +3.00 434.90 1695 ---- ---- ---- ---- 433.80 +3.00 430.80 1700 ---- ---- ---- ---- 429.70 +3.00 426.70 1705 ---- ---- ---- ---- 425.60 +2.90 422.70 1710 ---- ---- ---- ---- 421.60 +3.00 418.60 1715 ---- ---- ---- ---- 417.60 +3.00 414.60 1720 ---- ---- ---- ---- 413.50 +2.90 410.60 1725 ---- ---- ---- ---- 409.60 +3.00 406.60 1730 ---- ---- ---- ---- 405.60 +2.90 402.70 1735 ---- ---- ---- ---- 401.60 +2.90 398.70 1740 ---- ---- ---- ---- 397.70 +2.90 394.80 1745 ---- ---- ---- ---- 393.70 +2.80 390.90 1750 ---- ---- ---- ---- 389.80 +2.80 387.00 1755 ---- ---- ---- ---- 386.00 +2.90 383.10 1760 ---- ---- ---- ---- 382.10 +2.80 379.30 1765 ---- ---- ---- ---- 378.30 +2.90 375.40 1770 ---- ---- ---- ---- 374.40 +2.80 371.60 1775 ---- ---- ---- ---- 370.60 +2.80 367.80 1780 ---- ---- ---- ---- 366.80 +2.70 364.10 1785 ---- ---- ---- ---- 363.10 +2.80 360.30 1790 ---- ---- ---- ---- 359.40 +2.80 356.60 1795 ---- ---- ---- ---- 355.60 +2.70 352.90 1800 ---- ---- ---- ---- 352.00 +2.80 349.20 1805 ---- ---- ---- ---- 348.30 +2.70 345.60 1810 ---- ---- ---- ---- 344.70 +2.70 342.00 1815 ---- ---- ---- ---- 341.00 +2.60 338.40 1820 ---- ---- ---- ---- 337.50 +2.70 334.80 1825 ---- ---- ---- ---- 333.90 +2.70 331.20 1830 ---- ---- ---- ---- 330.40 +2.70 327.70 1835 ---- ---- ---- ---- 326.90 +2.70 324.20 1840 ---- ---- ---- ---- 323.40 +2.60 320.80 1845 ---- ---- ---- ---- 320.00 +2.70 317.30 1850 ---- ---- ---- ---- 316.50 +2.60 313.90 1855 ---- ---- ---- ---- 313.10 +2.50 310.60 1860 ---- ---- ---- ---- 309.80 +2.60 307.20 1865 ---- ---- ---- ---- 306.50 +2.60 303.90 1870 ---- ---- ---- ---- 303.20 +2.60 300.60 1875 ---- ---- ---- ---- 299.90 +2.50 297.40 1880 ---- ---- ---- ---- 296.70 +2.50 294.20 1885 ---- ---- ---- ---- 293.50 +2.50 291.00 1890 ---- ---- ---- ---- 290.30 +2.40 287.90 1895 ---- ---- ---- ---- 287.20 +2.40 284.80 1900 ---- ---- ---- ---- 284.10 +2.40 281.70 1905 ---- ---- ---- ---- 281.00 +2.40 278.60 1910 ---- ---- ---- ---- 278.00 +2.40 275.60 1915 ---- ---- ---- ---- 275.00 +2.40 272.60 1920 ---- ---- ---- ---- 272.00 +2.30 269.70 1925 ---- ---- ---- ---- 269.10 +2.40 266.70 1930 ---- ---- ---- ---- 266.20 +2.30 263.90 1935 ---- ---- ---- ---- 263.30 +2.30 261.00 1940 ---- ---- ---- ---- 260.50 +2.30 258.20 1945 ---- ---- ---- ---- 257.70 +2.30 255.40 1950 ---- ---- ---- ---- 254.90 +2.30 252.60 1955 ---- ---- ---- ---- 252.10 +2.20 249.90 1960 ---- ---- ---- ---- 249.40 +2.20 247.20 1965 ---- ---- ---- ---- 246.70 +2.20 244.50 1970 ---- ---- ---- ---- 244.10 +2.20 241.90 1975 ---- ---- ---- ---- 241.40 +2.10 239.30 1980 ---- ---- ---- ---- 238.80 +2.10 236.70 1985 ---- ---- ---- ---- 236.30 +2.20 234.10 1990 ---- ---- ---- ---- 233.70 +2.10 231.60 1995 ---- ---- ---- ---- 231.20 +2.10 229.10 2000 ---- ---- ---- ---- 228.80 +2.20 226.60 2005 ---- ---- ---- ---- 226.30 +2.10 224.20 2010 ---- ---- ---- ---- 223.90 +2.10 221.80 2015 ---- ---- ---- ---- 221.50 +2.10 219.40 2020 ---- ---- ---- ---- 219.10 +2.00 217.10 2025 ---- ---- ---- ---- 216.80 +2.00 214.80 2030 ---- ---- ---- ---- 214.50 +2.00 212.50 2035 ---- ---- ---- ---- 212.30 +2.00 210.30 2040 ---- ---- ---- ---- 210.00 +2.00 208.00 2045 ---- ---- ---- ---- 207.80 +1.90 205.90 2050 ---- ---- ---- ---- 205.70 +2.00 203.70 2055 ---- ---- ---- ---- 203.50 +1.90 201.60 2060 ---- ---- ---- ---- 201.40 +1.90 199.50 2065 ---- ---- ---- ---- 199.30 +1.90 197.40 2070 ---- ---- ---- ---- 197.30 +1.90 195.40 2075 ---- ---- ---- ---- 195.30 +1.90 193.40 2080 ---- ---- ---- ---- 193.30 +1.90 191.40 2085 ---- ---- ---- ---- 191.40 +1.90 189.50 2090 ---- ---- ---- ---- 189.50 +1.90 187.60 2095 ---- ---- ---- ---- 187.60 +1.90 185.70 2100 ---- ---- ---- ---- 185.70 +1.80 183.90 2105 ---- ---- ---- ---- 183.90 +1.80 182.10 2110 ---- ---- ---- ---- 182.10 +1.80 180.30 2115 ---- ---- ---- ---- 180.30 +1.70 178.60 2120 ---- ---- ---- ---- 178.60 +1.80 176.80 2125 ---- ---- ---- ---- 176.90 +1.70 175.20 2130 ---- ---- ---- ---- 175.20 +1.70 173.50 2135 ---- ---- ---- ---- 173.60 +1.70 171.90 2140 ---- ---- ---- ---- 171.90 +1.70 170.20 2145 ---- ---- ---- ---- 170.30 +1.60 168.70 2150 ---- ---- ---- ---- 168.80 +1.70 167.10 2155 ---- ---- ---- ---- 167.20 +1.60 165.60 2160 ---- ---- ---- ---- 165.70 +1.60 164.10 2165 ---- ---- ---- ---- 164.20 +1.60 162.60 2170 ---- ---- ---- ---- 162.70 +1.60 161.10 2175 ---- ---- ---- ---- 161.30 +1.60 159.70 2180 ---- ---- ---- ---- 159.90 +1.60 158.30 2185 ---- ---- ---- ---- 158.50 +1.60 156.90 2190 ---- ---- ---- ---- 157.10 +1.60 155.50 2195 ---- ---- ---- ---- 155.70 +1.50 154.20 2200 ---- ---- ---- ---- 154.40 +1.50 152.90 2205 ---- ---- ---- ---- 153.10 +1.60 151.50 2210 ---- ---- ---- ---- 151.80 +1.50 150.30 2215 ---- ---- ---- ---- 150.50 +1.50 149.00 2220 ---- ---- ---- ---- 149.20 +1.40 147.80 2225 ---- ---- ---- ---- 148.00 +1.50 146.50 2230 ---- ---- ---- ---- 146.80 +1.50 145.30 2235 ---- ---- ---- ---- 145.60 +1.50 144.10 2240 ---- ---- ---- ---- 144.40 +1.40 143.00 2245 ---- ---- ---- ---- 143.20 +1.40 141.80 2250 ---- ---- ---- ---- 142.10 +1.40 140.70 2255 ---- ---- ---- ---- 140.90 +1.40 139.50 2260 ---- ---- ---- ---- 139.80 +1.40 138.40 2265 ---- ---- ---- ---- 138.70 +1.40 137.30 2270 ---- ---- ---- ---- 137.60 +1.40 136.20 2275 ---- ---- ---- ---- 136.50 +1.30 135.20 2280 ---- ---- ---- ---- 135.50 +1.40 134.10 2285 ---- ---- ---- ---- 134.40 +1.30 133.10 2290 ---- ---- ---- ---- 133.40 +1.40 132.00 2295 ---- ---- ---- ---- 132.30 +1.30 131.00 2300 ---- ---- ---- ---- 131.30 +1.30 130.00 2305 ---- ---- ---- ---- 130.30 +1.30 129.00 2310 ---- ---- ---- ---- 129.30 +1.30 128.00 2315 ---- ---- ---- ---- 128.40 +1.30 127.10 2320 ---- ---- ---- ---- 127.40 +1.30 126.10 2325 ---- ---- ---- ---- 126.40 +1.20 125.20 2330 ---- ---- ---- ---- 125.50 +1.20 124.30 2335 ---- ---- ---- ---- 124.60 +1.30 123.30 2340 ---- ---- ---- ---- 123.70 +1.30 122.40 2345 ---- ---- ---- ---- 122.80 +1.30 121.50 2350 ---- ---- ---- ---- 121.90 +1.30 120.60 2355 ---- ---- ---- ---- 121.00 +1.20 119.80 2360 ---- ---- ---- ---- 120.10 +1.20 118.90 2365 ---- ---- ---- ---- 119.20 +1.10 118.10 2370 ---- ---- ---- ---- 118.40 +1.20 117.20 2375 ---- ---- ---- ---- 117.60 +1.20 116.40 2380 ---- ---- ---- ---- 116.70 +1.10 115.60 2390 ---- ---- ---- ---- 115.10 +1.20 113.90 2400 ---- ---- ---- ---- 113.50 +1.10 112.40 2410 ---- ---- ---- ---- 112.00 +1.20 110.80 2420 ---- ---- ---- ---- 110.40 +1.10 109.30 2425 ---- ---- ---- ---- 109.70 +1.10 108.60 2430 ---- ---- ---- ---- 109.00 +1.10 107.90 2440 ---- ---- ---- ---- 107.50 +1.00 106.50 2450 ---- ---- ---- ---- 106.10 +1.00 105.10 2460 ---- ---- ---- ---- 104.70 +1.00 103.70 2470 ---- ---- ---- ---- 103.40 +1.00 102.40 2475 ---- ---- ---- ---- 102.70 +1.00 101.70 2500 ---- ---- ---- ---- 99.60 +1.00 98.60 2525 ---- ---- ---- ---- 96.60 +1.00 95.60 2550 ---- ---- ---- ---- 93.80 +1.00 92.80 2575 ---- ---- ---- ---- 91.10 +.90 90.20 2600 ---- ---- ---- ---- 88.60 +.90 87.70 2625 ---- ---- ---- ---- 86.20 +.80 85.40 2650 ---- ---- ---- ---- 84.00 +.80 83.20 950 ---- ---- ---- ---- 1144.60 +3.90 1140.70 975 ---- ---- ---- ---- 1119.60 +3.90 1115.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1090.80 +3.90 1086.90 1050 ---- ---- ---- ---- 1065.80 +3.90 1061.90 1075 ---- ---- ---- ---- 1040.80 +3.90 1036.90 1100 ---- ---- ---- ---- 1015.80 +3.90 1011.90 1125 ---- ---- ---- ---- 990.80 +3.90 986.90 1150 ---- ---- ---- ---- 965.80 +3.90 961.90 1175 ---- ---- ---- ---- 940.80 +3.90 936.90 1200 ---- ---- ---- ---- 915.80 +3.90 911.90 1220 ---- ---- ---- ---- 895.80 +3.90 891.90 1225 ---- ---- ---- ---- 890.80 +3.90 886.90 1230 ---- ---- ---- ---- 885.80 +3.90 881.90 1240 ---- ---- ---- ---- 875.80 +3.90 871.90 1250 ---- ---- ---- ---- 865.80 +3.90 861.90 1260 ---- ---- ---- ---- 855.80 +3.90 851.90 1270 ---- ---- ---- ---- 845.80 +3.80 842.00 1275 ---- ---- ---- ---- 840.90 +3.90 837.00 1280 ---- ---- ---- ---- 835.90 +3.80 832.10 1290 ---- ---- ---- ---- 826.00 +3.80 822.20 1300 ---- ---- ---- ---- 816.20 +3.70 812.50 1310 ---- ---- ---- ---- 806.50 +3.80 802.70 1315 ---- ---- ---- ---- 801.60 +3.70 797.90 1320 ---- ---- ---- ---- 796.80 +3.80 793.00 1325 ---- ---- ---- ---- 791.90 +3.70 788.20 1330 ---- ---- ---- ---- 787.10 +3.70 783.40 1335 ---- ---- ---- ---- 782.30 +3.70 778.60 1340 ---- ---- ---- ---- 777.50 +3.70 773.80 1345 ---- ---- ---- ---- 772.70 +3.70 769.00 1350 ---- ---- ---- ---- 767.90 +3.70 764.20 1355 ---- ---- ---- ---- 763.10 +3.60 759.50 1360 ---- ---- ---- ---- 758.40 +3.70 754.70 1365 ---- ---- ---- ---- 753.60 +3.60 750.00 1370 ---- ---- ---- ---- 748.90 +3.60 745.30 1375 ---- ---- ---- ---- 744.20 +3.60 740.60 1380 ---- ---- ---- ---- 739.50 +3.60 735.90 1385 ---- ---- ---- ---- 734.80 +3.60 731.20 1390 ---- ---- ---- ---- 730.10 +3.60 726.50 1395 ---- ---- ---- ---- 725.40 +3.50 721.90 1400 ---- ---- ---- ---- 720.70 +3.50 717.20 1405 ---- ---- ---- ---- 716.10 +3.50 712.60 1410 ---- ---- ---- ---- 711.50 +3.60 707.90 1415 ---- ---- ---- ---- 706.80 +3.50 703.30 1420 ---- ---- ---- ---- 702.20 +3.50 698.70 1425 ---- ---- ---- ---- 697.60 +3.50 694.10 1430 ---- ---- ---- ---- 693.00 +3.50 689.50 1435 ---- ---- ---- ---- 688.40 +3.40 685.00 1440 ---- ---- ---- ---- 683.80 +3.40 680.40 1445 ---- ---- ---- ---- 679.30 +3.40 675.90 1450 ---- ---- ---- ---- 674.70 +3.40 671.30 1455 ---- ---- ---- ---- 670.20 +3.40 666.80 1460 ---- ---- ---- ---- 665.70 +3.40 662.30 1465 ---- ---- ---- ---- 661.10 +3.30 657.80 1470 ---- ---- ---- ---- 656.60 +3.30 653.30 1475 ---- ---- ---- ---- 652.10 +3.30 648.80 1480 ---- ---- ---- ---- 647.70 +3.40 644.30 1485 ---- ---- ---- ---- 643.20 +3.40 639.80 1490 ---- ---- ---- ---- 638.70 +3.30 635.40 1495 ---- ---- ---- ---- 634.30 +3.30 631.00 1500 ---- ---- ---- ---- 629.80 +3.30 626.50 1505 ---- ---- ---- ---- 625.40 +3.30 622.10 1510 ---- ---- ---- ---- 621.00 +3.30 617.70 1515 ---- ---- ---- ---- 616.60 +3.30 613.30 1520 ---- ---- ---- ---- 612.20 +3.30 608.90 1525 ---- ---- ---- ---- 607.80 +3.30 604.50 1530 ---- ---- ---- ---- 603.40 +3.20 600.20 1535 ---- ---- ---- ---- 599.10 +3.30 595.80 1540 ---- ---- ---- ---- 594.70 +3.20 591.50 1545 ---- ---- ---- ---- 590.40 +3.20 587.20 1550 ---- ---- ---- ---- 586.00 +3.20 582.80 1555 ---- ---- ---- ---- 581.70 +3.20 578.50 1560 ---- ---- ---- ---- 577.40 +3.20 574.20 1565 ---- ---- ---- ---- 573.10 +3.10 570.00 1570 ---- ---- ---- ---- 568.80 +3.10 565.70 1575 ---- ---- ---- ---- 564.60 +3.20 561.40 1580 ---- ---- ---- ---- 560.30 +3.10 557.20 1585 ---- ---- ---- ---- 556.00 +3.10 552.90 1590 ---- ---- ---- ---- 551.80 +3.10 548.70 1595 ---- ---- ---- ---- 547.60 +3.10 544.50 1600 ---- ---- ---- ---- 543.40 +3.10 540.30 1605 ---- ---- ---- ---- 539.20 +3.10 536.10 1610 ---- ---- ---- ---- 535.00 +3.10 531.90 1615 ---- ---- ---- ---- 530.80 +3.10 527.70 1620 ---- ---- ---- ---- 526.60 +3.10 523.50 1625 ---- ---- ---- ---- 522.40 +3.00 519.40 1630 ---- ---- ---- ---- 518.30 +3.00 515.30 1635 ---- ---- ---- ---- 514.20 +3.10 511.10 1640 ---- ---- ---- ---- 510.00 +3.00 507.00 1645 ---- ---- ---- ---- 505.90 +3.00 502.90 1650 ---- ---- ---- ---- 501.80 +3.00 498.80 1655 ---- ---- ---- ---- 497.70 +3.00 494.70 1660 ---- ---- ---- ---- 493.60 +2.90 490.70 1665 ---- ---- ---- ---- 489.60 +3.00 486.60 1670 ---- ---- ---- ---- 485.50 +2.90 482.60 1675 ---- ---- ---- ---- 481.50 +3.00 478.50 1680 ---- ---- ---- ---- 477.40 +2.90 474.50 1685 ---- ---- ---- ---- 473.40 +2.90 470.50 1690 ---- ---- ---- ---- 469.40 +2.90 466.50 1695 ---- ---- ---- ---- 465.40 +2.90 462.50 1700 ---- ---- ---- ---- 461.40 +2.90 458.50 1705 ---- ---- ---- ---- 457.40 +2.80 454.60 1710 ---- ---- ---- ---- 453.50 +2.90 450.60 1715 ---- ---- ---- ---- 449.50 +2.80 446.70 1720 ---- ---- ---- ---- 445.60 +2.80 442.80 1725 ---- ---- ---- ---- 441.70 +2.80 438.90 1730 ---- ---- ---- ---- 437.80 +2.80 435.00 1735 ---- ---- ---- ---- 433.90 +2.80 431.10 1740 ---- ---- ---- ---- 430.00 +2.80 427.20 1745 ---- ---- ---- ---- 426.20 +2.80 423.40 1750 ---- ---- ---- ---- 422.30 +2.80 419.50 1755 ---- ---- ---- ---- 418.50 +2.80 415.70 1760 ---- ---- ---- ---- 414.70 +2.80 411.90 1765 ---- ---- ---- ---- 410.90 +2.80 408.10 1770 ---- ---- ---- ---- 407.10 +2.70 404.40 1775 ---- ---- ---- ---- 403.40 +2.80 400.60 1780 ---- ---- ---- ---- 399.60 +2.70 396.90 1785 ---- ---- ---- ---- 395.90 +2.70 393.20 1790 ---- ---- ---- ---- 392.20 +2.70 389.50 1795 ---- ---- ---- ---- 388.50 +2.60 385.90 1800 ---- ---- ---- ---- 384.90 +2.70 382.20 1805 ---- ---- ---- ---- 381.20 +2.60 378.60 1810 ---- ---- ---- ---- 377.60 +2.60 375.00 1815 ---- ---- ---- ---- 374.00 +2.60 371.40 1820 ---- ---- ---- ---- 370.50 +2.60 367.90 1825 ---- ---- ---- ---- 366.90 +2.60 364.30 1830 ---- ---- ---- ---- 363.40 +2.60 360.80 1835 ---- ---- ---- ---- 359.90 +2.50 357.40 1840 ---- ---- ---- ---- 356.50 +2.60 353.90 1845 ---- ---- ---- ---- 353.00 +2.50 350.50 1850 ---- ---- ---- ---- 349.60 +2.50 347.10 1855 ---- ---- ---- ---- 346.20 +2.50 343.70 1860 ---- ---- ---- ---- 342.90 +2.50 340.40 1865 ---- ---- ---- ---- 339.60 +2.50 337.10 1870 ---- ---- ---- ---- 336.30 +2.50 333.80 1875 ---- ---- ---- ---- 333.00 +2.50 330.50 1880 ---- ---- ---- ---- 329.80 +2.50 327.30 1885 ---- ---- ---- ---- 326.60 +2.50 324.10 1890 ---- ---- ---- ---- 323.40 +2.40 321.00 1895 ---- ---- ---- ---- 320.20 +2.40 317.80 1900 ---- ---- ---- ---- 317.10 +2.40 314.70 1905 ---- ---- ---- ---- 314.10 +2.40 311.70 1910 ---- ---- ---- ---- 311.00 +2.30 308.70 1915 ---- ---- ---- ---- 308.00 +2.30 305.70 1920 ---- ---- ---- ---- 305.00 +2.30 302.70 1925 ---- ---- ---- ---- 302.10 +2.30 299.80 1930 ---- ---- ---- ---- 299.20 +2.30 296.90 1935 ---- ---- ---- ---- 296.30 +2.30 294.00 1940 ---- ---- ---- ---- 293.50 +2.30 291.20 1945 ---- ---- ---- ---- 290.60 +2.20 288.40 1950 ---- ---- ---- ---- 287.90 +2.30 285.60 1955 ---- ---- ---- ---- 285.10 +2.20 282.90 1960 ---- ---- ---- ---- 282.40 +2.30 280.10 1965 ---- ---- ---- ---- 279.70 +2.20 277.50 1970 ---- ---- ---- ---- 277.00 +2.20 274.80 1975 ---- ---- ---- ---- 274.40 +2.20 272.20 1980 ---- ---- ---- ---- 271.80 +2.20 269.60 1985 ---- ---- ---- ---- 269.20 +2.20 267.00 1990 ---- ---- ---- ---- 266.60 +2.10 264.50 1995 ---- ---- ---- ---- 264.10 +2.10 262.00 2000 ---- ---- ---- ---- 261.60 +2.10 259.50 2005 ---- ---- ---- ---- 259.20 +2.20 257.00 2010 ---- ---- ---- ---- 256.70 +2.10 254.60 2015 ---- ---- ---- ---- 254.30 +2.10 252.20 2020 ---- ---- ---- ---- 251.90 +2.00 249.90 2025 ---- ---- ---- ---- 249.60 +2.10 247.50 2030 ---- ---- ---- ---- 247.30 +2.10 245.20 2035 ---- ---- ---- ---- 245.00 +2.10 242.90 2040 ---- ---- ---- ---- 242.70 +2.00 240.70 2045 ---- ---- ---- ---- 240.50 +2.00 238.50 2050 ---- ---- ---- ---- 238.30 +2.00 236.30 2055 ---- ---- ---- ---- 236.10 +2.00 234.10 2060 ---- ---- ---- ---- 234.00 +2.00 232.00 2065 ---- ---- ---- ---- 231.80 +1.90 229.90 2070 ---- ---- ---- ---- 229.80 +2.00 227.80 2075 ---- ---- ---- ---- 227.70 +1.90 225.80 2080 ---- ---- ---- ---- 225.70 +1.90 223.80 2085 ---- ---- ---- ---- 223.70 +1.90 221.80 2090 ---- ---- ---- ---- 221.70 +1.90 219.80 2095 ---- ---- ---- ---- 219.80 +1.90 217.90 2100 ---- ---- ---- ---- 217.90 +1.90 216.00 2105 ---- ---- ---- ---- 216.00 +1.80 214.20 2110 ---- ---- ---- ---- 214.20 +1.90 212.30 2115 ---- ---- ---- ---- 212.40 +1.80 210.60 2120 ---- ---- ---- ---- 210.60 +1.80 208.80 2125 ---- ---- ---- ---- 208.80 +1.70 207.10 2130 ---- ---- ---- ---- 207.10 +1.80 205.30 2135 ---- ---- ---- ---- 205.40 +1.70 203.70 2140 ---- ---- ---- ---- 203.80 +1.80 202.00 2145 ---- ---- ---- ---- 202.10 +1.70 200.40 2150 ---- ---- ---- ---- 200.50 +1.70 198.80 2155 ---- ---- ---- ---- 198.90 +1.70 197.20 2160 ---- ---- ---- ---- 197.40 +1.70 195.70 2165 ---- ---- ---- ---- 195.90 +1.70 194.20 2170 ---- ---- ---- ---- 194.40 +1.70 192.70 2175 ---- ---- ---- ---- 192.90 +1.70 191.20 2180 ---- ---- ---- ---- 191.40 +1.60 189.80 2185 ---- ---- ---- ---- 190.00 +1.70 188.30 2190 ---- ---- ---- ---- 188.60 +1.70 186.90 2195 ---- ---- ---- ---- 187.20 +1.60 185.60 2200 ---- ---- ---- ---- 185.80 +1.60 184.20 2205 ---- ---- ---- ---- 184.50 +1.60 182.90 2210 ---- ---- ---- ---- 183.20 +1.60 181.60 2215 ---- ---- ---- ---- 181.80 +1.50 180.30 2220 ---- ---- ---- ---- 180.60 +1.60 179.00 2225 ---- ---- ---- ---- 179.30 +1.60 177.70 2230 ---- ---- ---- ---- 178.10 +1.60 176.50 2235 ---- ---- ---- ---- 176.80 +1.50 175.30 2240 ---- ---- ---- ---- 175.60 +1.50 174.10 2245 ---- ---- ---- ---- 174.40 +1.50 172.90 2250 ---- ---- ---- ---- 173.30 +1.60 171.70 2255 ---- ---- ---- ---- 172.10 +1.50 170.60 2260 ---- ---- ---- ---- 171.00 +1.50 169.50 2265 ---- ---- ---- ---- 169.80 +1.40 168.40 2270 ---- ---- ---- ---- 168.70 +1.50 167.20 2275 ---- ---- ---- ---- 167.60 +1.40 166.20 2280 ---- ---- ---- ---- 166.50 +1.40 165.10 2285 ---- ---- ---- ---- 165.50 +1.50 164.00 2290 ---- ---- ---- ---- 164.40 +1.40 163.00 2295 ---- ---- ---- ---- 163.40 +1.50 161.90 2300 ---- ---- ---- ---- 162.30 +1.40 160.90 2305 ---- ---- ---- ---- 161.30 +1.40 159.90 2310 ---- ---- ---- ---- 160.30 +1.40 158.90 2315 ---- ---- ---- ---- 159.30 +1.40 157.90 2320 ---- ---- ---- ---- 158.30 +1.40 156.90 2325 ---- ---- ---- ---- 157.30 +1.30 156.00 2330 ---- ---- ---- ---- 156.40 +1.40 155.00 2335 ---- ---- ---- ---- 155.40 +1.30 154.10 2340 ---- ---- ---- ---- 154.50 +1.40 153.10 2345 ---- ---- ---- ---- 153.50 +1.30 152.20 2350 ---- ---- ---- ---- 152.60 +1.30 151.30 2355 ---- ---- ---- ---- 151.70 +1.30 150.40 2360 ---- ---- ---- ---- 150.80 +1.30 149.50 2365 ---- ---- ---- ---- 149.90 +1.30 148.60 2370 ---- ---- ---- ---- 149.00 +1.30 147.70 2375 ---- ---- ---- ---- 148.20 +1.30 146.90 2380 ---- ---- ---- ---- 147.30 +1.30 146.00 2390 ---- ---- ---- ---- 145.60 +1.20 144.40 2400 ---- ---- ---- ---- 144.00 +1.30 142.70 2410 ---- ---- ---- ---- 142.40 +1.30 141.10 2420 ---- ---- ---- ---- 140.80 +1.20 139.60 2425 ---- ---- ---- ---- 140.00 +1.20 138.80 2430 ---- ---- ---- ---- 139.20 +1.20 138.00 2440 ---- ---- ---- ---- 137.70 +1.20 136.50 2450 ---- ---- ---- ---- 136.30 +1.20 135.10 2460 ---- ---- ---- ---- 134.80 +1.10 133.70 2470 ---- ---- ---- ---- 133.40 +1.10 132.30 2475 ---- ---- ---- ---- 132.70 +1.10 131.60 2480 ---- ---- ---- ---- 132.00 +1.10 130.90 2500 ---- ---- ---- ---- 129.40 +1.10 128.30 2525 ---- ---- ---- ---- 126.20 +1.10 125.10 2550 ---- ---- ---- ---- 123.20 +1.00 122.20 2575 ---- ---- ---- ---- 120.40 +1.00 119.40 2600 ---- ---- ---- ---- 117.70 +1.00 116.70 2625 ---- ---- ---- ---- 115.20 +1.00 114.20 2650 ---- ---- ---- ---- 112.80 +1.00 111.80 2675 ---- ---- ---- ---- 110.50 +.90 109.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1062.30 +3.90 1058.40 1100 ---- ---- ---- ---- 1037.30 +3.90 1033.40 1125 ---- ---- ---- ---- 1012.30 +3.90 1008.40 1150 ---- ---- ---- ---- 987.30 +3.90 983.40 1175 ---- ---- ---- ---- 962.30 +3.90 958.40 1200 ---- ---- ---- ---- 937.30 +3.90 933.40 1225 ---- ---- ---- ---- 912.40 +3.90 908.50 1250 ---- ---- ---- ---- 887.80 +3.80 884.00 1270 ---- ---- ---- ---- 868.30 +3.70 864.60 1275 ---- ---- ---- ---- 863.40 +3.70 859.70 1280 ---- ---- ---- ---- 858.60 +3.70 854.90 1290 ---- ---- ---- ---- 849.00 +3.60 845.40 1300 ---- ---- ---- ---- 839.40 +3.60 835.80 1310 ---- ---- ---- ---- 829.90 +3.60 826.30 1320 ---- ---- ---- ---- 820.50 +3.60 816.90 1325 ---- ---- ---- ---- 815.70 +3.50 812.20 1330 ---- ---- ---- ---- 811.00 +3.50 807.50 1340 ---- ---- ---- ---- 801.70 +3.60 798.10 1350 ---- ---- ---- ---- 792.30 +3.50 788.80 1360 ---- ---- ---- ---- 783.00 +3.50 779.50 1370 ---- ---- ---- ---- 773.80 +3.50 770.30 1375 ---- ---- ---- ---- 769.20 +3.50 765.70 1380 ---- ---- ---- ---- 764.60 +3.50 761.10 1385 ---- ---- ---- ---- 760.00 +3.40 756.60 1390 ---- ---- ---- ---- 755.40 +3.40 752.00 1395 ---- ---- ---- ---- 750.90 +3.50 747.40 1400 ---- ---- ---- ---- 746.30 +3.40 742.90 1405 ---- ---- ---- ---- 741.80 +3.40 738.40 1410 ---- ---- ---- ---- 737.20 +3.40 733.80 1415 ---- ---- ---- ---- 732.70 +3.40 729.30 1420 ---- ---- ---- ---- 728.20 +3.40 724.80 1425 ---- ---- ---- ---- 723.70 +3.30 720.40 1430 ---- ---- ---- ---- 719.20 +3.30 715.90 1435 ---- ---- ---- ---- 714.70 +3.30 711.40 1440 ---- ---- ---- ---- 710.30 +3.40 706.90 1445 ---- ---- ---- ---- 705.80 +3.30 702.50 1450 ---- ---- ---- ---- 701.40 +3.30 698.10 1455 ---- ---- ---- ---- 696.90 +3.30 693.60 1460 ---- ---- ---- ---- 692.50 +3.30 689.20 1465 ---- ---- ---- ---- 688.10 +3.30 684.80 1470 ---- ---- ---- ---- 683.70 +3.30 680.40 1475 ---- ---- ---- ---- 679.30 +3.30 676.00 1480 ---- ---- ---- ---- 674.90 +3.20 671.70 1485 ---- ---- ---- ---- 670.50 +3.20 667.30 1490 ---- ---- ---- ---- 666.20 +3.30 662.90 1495 ---- ---- ---- ---- 661.80 +3.20 658.60 1500 ---- ---- ---- ---- 657.50 +3.20 654.30 1505 ---- ---- ---- ---- 653.10 +3.10 650.00 1510 ---- ---- ---- ---- 648.80 +3.20 645.60 1515 ---- ---- ---- ---- 644.50 +3.20 641.30 1520 ---- ---- ---- ---- 640.20 +3.20 637.00 1525 ---- ---- ---- ---- 635.90 +3.10 632.80 1530 ---- ---- ---- ---- 631.60 +3.10 628.50 1535 ---- ---- ---- ---- 627.30 +3.10 624.20 1540 ---- ---- ---- ---- 623.10 +3.10 620.00 1545 ---- ---- ---- ---- 618.80 +3.10 615.70 1550 ---- ---- ---- ---- 614.60 +3.10 611.50 1555 ---- ---- ---- ---- 610.40 +3.10 607.30 1560 ---- ---- ---- ---- 606.10 +3.00 603.10 1565 ---- ---- ---- ---- 601.90 +3.00 598.90 1570 ---- ---- ---- ---- 597.70 +3.00 594.70 1575 ---- ---- ---- ---- 593.50 +3.00 590.50 1580 ---- ---- ---- ---- 589.40 +3.10 586.30 1585 ---- ---- ---- ---- 585.20 +3.00 582.20 1590 ---- ---- ---- ---- 581.00 +3.00 578.00 1595 ---- ---- ---- ---- 576.90 +3.00 573.90 1600 ---- ---- ---- ---- 572.80 +3.00 569.80 1605 ---- ---- ---- ---- 568.60 +2.90 565.70 1610 ---- ---- ---- ---- 564.50 +2.90 561.60 1615 ---- ---- ---- ---- 560.40 +2.90 557.50 1620 ---- ---- ---- ---- 556.30 +2.90 553.40 1625 ---- ---- ---- ---- 552.20 +2.90 549.30 1630 ---- ---- ---- ---- 548.20 +3.00 545.20 1635 ---- ---- ---- ---- 544.10 +2.90 541.20 1640 ---- ---- ---- ---- 540.00 +2.90 537.10 1645 ---- ---- ---- ---- 536.00 +2.90 533.10 1650 ---- ---- ---- ---- 532.00 +2.90 529.10 1655 ---- ---- ---- ---- 527.90 +2.80 525.10 1660 ---- ---- ---- ---- 523.90 +2.80 521.10 1665 ---- ---- ---- ---- 519.90 +2.80 517.10 1670 ---- ---- ---- ---- 515.90 +2.80 513.10 1675 ---- ---- ---- ---- 512.00 +2.90 509.10 1680 ---- ---- ---- ---- 508.00 +2.80 505.20 1685 ---- ---- ---- ---- 504.00 +2.80 501.20 1690 ---- ---- ---- ---- 500.10 +2.80 497.30 1695 ---- ---- ---- ---- 496.20 +2.80 493.40 1700 ---- ---- ---- ---- 492.20 +2.80 489.40 1705 ---- ---- ---- ---- 488.30 +2.80 485.50 1710 ---- ---- ---- ---- 484.40 +2.80 481.60 1715 ---- ---- ---- ---- 480.50 +2.70 477.80 1720 ---- ---- ---- ---- 476.60 +2.70 473.90 1725 ---- ---- ---- ---- 472.80 +2.80 470.00 1730 ---- ---- ---- ---- 468.90 +2.70 466.20 1735 ---- ---- ---- ---- 465.10 +2.70 462.40 1740 ---- ---- ---- ---- 461.20 +2.70 458.50 1745 ---- ---- ---- ---- 457.40 +2.70 454.70 1750 ---- ---- ---- ---- 453.60 +2.70 450.90 1755 ---- ---- ---- ---- 449.80 +2.70 447.10 1760 ---- ---- ---- ---- 446.10 +2.70 443.40 1765 ---- ---- ---- ---- 442.30 +2.70 439.60 1770 ---- ---- ---- ---- 438.50 +2.60 435.90 1775 ---- ---- ---- ---- 434.80 +2.60 432.20 1780 ---- ---- ---- ---- 431.10 +2.60 428.50 1785 ---- ---- ---- ---- 427.40 +2.60 424.80 1790 ---- ---- ---- ---- 423.70 +2.60 421.10 1795 ---- ---- ---- ---- 420.10 +2.60 417.50 1800 ---- ---- ---- ---- 416.40 +2.60 413.80 1805 ---- ---- ---- ---- 412.80 +2.60 410.20 1810 ---- ---- ---- ---- 409.20 +2.60 406.60 1815 ---- ---- ---- ---- 405.60 +2.50 403.10 1820 ---- ---- ---- ---- 402.10 +2.60 399.50 1825 ---- ---- ---- ---- 398.50 +2.50 396.00 1830 ---- ---- ---- ---- 395.00 +2.50 392.50 1835 ---- ---- ---- ---- 391.50 +2.50 389.00 1840 ---- ---- ---- ---- 388.00 +2.50 385.50 1845 ---- ---- ---- ---- 384.60 +2.50 382.10 1850 ---- ---- ---- ---- 381.20 +2.50 378.70 1855 ---- ---- ---- ---- 377.80 +2.50 375.30 1860 ---- ---- ---- ---- 374.40 +2.50 371.90 1865 ---- ---- ---- ---- 371.00 +2.40 368.60 1870 ---- ---- ---- ---- 367.70 +2.40 365.30 1875 ---- ---- ---- ---- 364.40 +2.40 362.00 1880 ---- ---- ---- ---- 361.20 +2.40 358.80 1885 ---- ---- ---- ---- 357.90 +2.40 355.50 1890 ---- ---- ---- ---- 354.70 +2.40 352.30 1895 ---- ---- ---- ---- 351.60 +2.40 349.20 1900 ---- ---- ---- ---- 348.40 +2.40 346.00 1905 ---- ---- ---- ---- 345.30 +2.40 342.90 1910 ---- ---- ---- ---- 342.20 +2.30 339.90 1915 ---- ---- ---- ---- 339.20 +2.40 336.80 1920 ---- ---- ---- ---- 336.20 +2.40 333.80 1925 ---- ---- ---- ---- 333.20 +2.30 330.90 1930 ---- ---- ---- ---- 330.20 +2.30 327.90 1935 ---- ---- ---- ---- 327.30 +2.30 325.00 1940 ---- ---- ---- ---- 324.40 +2.20 322.20 1945 ---- ---- ---- ---- 321.60 +2.30 319.30 1950 ---- ---- ---- ---- 318.80 +2.30 316.50 1955 ---- ---- ---- ---- 316.00 +2.30 313.70 1960 ---- ---- ---- ---- 313.20 +2.20 311.00 1965 ---- ---- ---- ---- 310.50 +2.20 308.30 1970 ---- ---- ---- ---- 307.80 +2.20 305.60 1975 ---- ---- ---- ---- 305.10 +2.20 302.90 1980 ---- ---- ---- ---- 302.50 +2.20 300.30 1985 ---- ---- ---- ---- 299.90 +2.20 297.70 1990 ---- ---- ---- ---- 297.30 +2.10 295.20 1995 ---- ---- ---- ---- 294.70 +2.10 292.60 2000 ---- ---- ---- ---- 292.20 +2.10 290.10 2005 ---- ---- ---- ---- 289.70 +2.10 287.60 2010 ---- ---- ---- ---- 287.30 +2.10 285.20 2015 ---- ---- ---- ---- 284.80 +2.10 282.70 2020 ---- ---- ---- ---- 282.40 +2.10 280.30 2025 ---- ---- ---- ---- 280.00 +2.00 278.00 2030 ---- ---- ---- ---- 277.70 +2.10 275.60 2035 ---- ---- ---- ---- 275.30 +2.00 273.30 2040 ---- ---- ---- ---- 273.00 +2.00 271.00 2045 ---- ---- ---- ---- 270.80 +2.00 268.80 2050 ---- ---- ---- ---- 268.50 +2.00 266.50 2055 ---- ---- ---- ---- 266.30 +2.00 264.30 2060 ---- ---- ---- ---- 264.10 +2.00 262.10 2065 ---- ---- ---- ---- 262.00 +2.00 260.00 2070 ---- ---- ---- ---- 259.80 +1.90 257.90 2075 ---- ---- ---- ---- 257.70 +1.90 255.80 2080 ---- ---- ---- ---- 255.70 +2.00 253.70 2085 ---- ---- ---- ---- 253.60 +1.90 251.70 2090 ---- ---- ---- ---- 251.60 +1.90 249.70 2095 ---- ---- ---- ---- 249.60 +1.90 247.70 2100 ---- ---- ---- ---- 247.70 +1.90 245.80 2105 ---- ---- ---- ---- 245.70 +1.80 243.90 2110 ---- ---- ---- ---- 243.90 +1.90 242.00 2115 ---- ---- ---- ---- 242.00 +1.90 240.10 2120 ---- ---- ---- ---- 240.20 +1.90 238.30 2125 ---- ---- ---- ---- 238.40 +1.90 236.50 2130 ---- ---- ---- ---- 236.60 +1.80 234.80 2135 ---- ---- ---- ---- 234.80 +1.80 233.00 2140 ---- ---- ---- ---- 233.10 +1.80 231.30 2145 ---- ---- ---- ---- 231.40 +1.70 229.70 2150 ---- ---- ---- ---- 229.80 +1.80 228.00 2155 ---- ---- ---- ---- 228.20 +1.80 226.40 2160 ---- ---- ---- ---- 226.60 +1.80 224.80 2165 ---- ---- ---- ---- 225.00 +1.70 223.30 2170 ---- ---- ---- ---- 223.50 +1.80 221.70 2175 ---- ---- ---- ---- 221.90 +1.70 220.20 2180 ---- ---- ---- ---- 220.40 +1.70 218.70 2185 ---- ---- ---- ---- 219.00 +1.70 217.30 2190 ---- ---- ---- ---- 217.50 +1.70 215.80 2195 ---- ---- ---- ---- 216.10 +1.70 214.40 2200 ---- ---- ---- ---- 214.70 +1.70 213.00 2205 ---- ---- ---- ---- 213.30 +1.60 211.70 2210 ---- ---- ---- ---- 212.00 +1.70 210.30 2215 ---- ---- ---- ---- 210.70 +1.70 209.00 2220 ---- ---- ---- ---- 209.30 +1.60 207.70 2225 ---- ---- ---- ---- 208.10 +1.70 206.40 2230 ---- ---- ---- ---- 206.80 +1.60 205.20 2235 ---- ---- ---- ---- 205.50 +1.60 203.90 2240 ---- ---- ---- ---- 204.30 +1.60 202.70 2245 ---- ---- ---- ---- 203.10 +1.60 201.50 2250 ---- ---- ---- ---- 201.90 +1.60 200.30 2255 ---- ---- ---- ---- 200.70 +1.50 199.20 2260 ---- ---- ---- ---- 199.60 +1.60 198.00 2265 ---- ---- ---- ---- 198.40 +1.50 196.90 2270 ---- ---- ---- ---- 197.30 +1.50 195.80 2275 ---- ---- ---- ---- 196.20 +1.50 194.70 2280 ---- ---- ---- ---- 195.10 +1.50 193.60 2285 ---- ---- ---- ---- 194.00 +1.50 192.50 2290 ---- ---- ---- ---- 193.00 +1.50 191.50 2295 ---- ---- ---- ---- 191.90 +1.50 190.40 2300 ---- ---- ---- ---- 190.90 +1.50 189.40 2305 ---- ---- ---- ---- 189.90 +1.50 188.40 2310 ---- ---- ---- ---- 188.80 +1.40 187.40 2315 ---- ---- ---- ---- 187.80 +1.40 186.40 2320 ---- ---- ---- ---- 186.90 +1.50 185.40 2325 ---- ---- ---- ---- 185.90 +1.50 184.40 2330 ---- ---- ---- ---- 184.90 +1.40 183.50 2335 ---- ---- ---- ---- 183.90 +1.40 182.50 2340 ---- ---- ---- ---- 183.00 +1.40 181.60 2345 ---- ---- ---- ---- 182.10 +1.50 180.60 2350 ---- ---- ---- ---- 181.10 +1.40 179.70 2355 ---- ---- ---- ---- 180.20 +1.40 178.80 2360 ---- ---- ---- ---- 179.30 +1.40 177.90 2365 ---- ---- ---- ---- 178.40 +1.40 177.00 2370 ---- ---- ---- ---- 177.50 +1.40 176.10 2375 ---- ---- ---- ---- 176.60 +1.30 175.30 2380 ---- ---- ---- ---- 175.80 +1.40 174.40 2385 ---- ---- ---- ---- 174.90 +1.30 173.60 2390 ---- ---- ---- ---- 174.10 +1.40 172.70 2400 ---- ---- ---- ---- 172.40 +1.30 171.10 2410 ---- ---- ---- ---- 170.80 +1.30 169.50 2420 ---- ---- ---- ---- 169.20 +1.30 167.90 2425 ---- ---- ---- ---- 168.40 +1.30 167.10 2430 ---- ---- ---- ---- 167.60 +1.30 166.30 2440 ---- ---- ---- ---- 166.10 +1.30 164.80 2450 ---- ---- ---- ---- 164.60 +1.30 163.30 2460 ---- ---- ---- ---- 163.10 +1.20 161.90 2470 ---- ---- ---- ---- 161.70 +1.20 160.50 2475 ---- ---- ---- ---- 161.00 +1.20 159.80 2480 ---- ---- ---- ---- 160.30 +1.20 159.10 2500 ---- ---- ---- ---- 157.60 +1.20 156.40 2525 ---- ---- ---- ---- 154.40 +1.20 153.20 2550 ---- ---- ---- ---- 151.30 +1.10 150.20 2575 ---- ---- ---- ---- 148.40 +1.10 147.30 2600 ---- ---- ---- ---- 145.70 +1.10 144.60 2625 ---- ---- ---- ---- 143.10 +1.10 142.00 2650 ---- ---- ---- ---- 140.70 +1.10 139.60 2675 ---- ---- ---- ---- 138.30 +1.00 137.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 829.20 +3.50 825.70 1350 ---- ---- ---- ---- 806.30 +3.40 802.90 1375 ---- ---- ---- ---- 783.70 +3.30 780.40 1400 ---- ---- ---- ---- 761.40 +3.30 758.10 1425 ---- ---- ---- ---- 739.30 +3.30 736.00 1450 ---- ---- ---- ---- 717.40 +3.10 714.30 1475 ---- ---- ---- ---- 695.80 +3.10 692.70 1500 ---- ---- ---- ---- 674.50 +3.10 671.40 1520 ---- ---- ---- ---- 657.60 +3.00 654.60 1525 ---- ---- ---- ---- 653.40 +3.00 650.40 1530 ---- ---- ---- ---- 649.20 +3.00 646.20 1540 ---- ---- ---- ---- 640.80 +2.90 637.90 1550 ---- ---- ---- ---- 632.50 +2.90 629.60 1560 ---- ---- ---- ---- 624.30 +3.00 621.30 1570 ---- ---- ---- ---- 616.00 +2.90 613.10 1575 ---- ---- ---- ---- 611.90 +2.90 609.00 1580 ---- ---- ---- ---- 607.80 +2.90 604.90 1590 ---- ---- ---- ---- 599.70 +2.90 596.80 1600 ---- ---- ---- ---- 591.50 +2.80 588.70 1610 ---- ---- ---- ---- 583.50 +2.90 580.60 1615 ---- ---- ---- ---- 579.40 +2.80 576.60 1620 ---- ---- ---- ---- 575.40 +2.80 572.60 1625 ---- ---- ---- ---- 571.40 +2.80 568.60 1630 ---- ---- ---- ---- 567.40 +2.80 564.60 1635 ---- ---- ---- ---- 563.40 +2.80 560.60 1640 ---- ---- ---- ---- 559.40 +2.80 556.60 1645 ---- ---- ---- ---- 555.50 +2.80 552.70 1650 ---- ---- ---- ---- 551.50 +2.80 548.70 1655 ---- ---- ---- ---- 547.60 +2.80 544.80 1660 ---- ---- ---- ---- 543.60 +2.70 540.90 1665 ---- ---- ---- ---- 539.70 +2.70 537.00 1670 ---- ---- ---- ---- 535.80 +2.80 533.00 1675 ---- ---- ---- ---- 531.90 +2.80 529.10 1680 ---- ---- ---- ---- 528.00 +2.70 525.30 1685 ---- ---- ---- ---- 524.10 +2.70 521.40 1690 ---- ---- ---- ---- 520.20 +2.70 517.50 1695 ---- ---- ---- ---- 516.30 +2.70 513.60 1700 ---- ---- ---- ---- 512.50 +2.70 509.80 1705 ---- ---- ---- ---- 508.60 +2.60 506.00 1710 ---- ---- ---- ---- 504.80 +2.70 502.10 1715 ---- ---- ---- ---- 501.00 +2.70 498.30 1720 ---- ---- ---- ---- 497.20 +2.70 494.50 1725 ---- ---- ---- ---- 493.30 +2.60 490.70 1730 ---- ---- ---- ---- 489.50 +2.60 486.90 1735 ---- ---- ---- ---- 485.80 +2.70 483.10 1740 ---- ---- ---- ---- 482.00 +2.60 479.40 1745 ---- ---- ---- ---- 478.20 +2.60 475.60 1750 ---- ---- ---- ---- 474.50 +2.60 471.90 1755 ---- ---- ---- ---- 470.70 +2.60 468.10 1760 ---- ---- ---- ---- 467.00 +2.60 464.40 1765 ---- ---- ---- ---- 463.30 +2.60 460.70 1770 ---- ---- ---- ---- 459.60 +2.60 457.00 1775 ---- ---- ---- ---- 455.90 +2.50 453.40 1780 ---- ---- ---- ---- 452.20 +2.50 449.70 1785 ---- ---- ---- ---- 448.60 +2.50 446.10 1790 ---- ---- ---- ---- 445.00 +2.60 442.40 1795 ---- ---- ---- ---- 441.30 +2.50 438.80 1800 ---- ---- ---- ---- 437.70 +2.50 435.20 1805 ---- ---- ---- ---- 434.10 +2.50 431.60 1810 ---- ---- ---- ---- 430.60 +2.50 428.10 1815 ---- ---- ---- ---- 427.00 +2.40 424.60 1820 ---- ---- ---- ---- 423.50 +2.50 421.00 1825 ---- ---- ---- ---- 420.00 +2.50 417.50 1830 ---- ---- ---- ---- 416.50 +2.40 414.10 1835 ---- ---- ---- ---- 413.00 +2.40 410.60 1840 ---- ---- ---- ---- 409.60 +2.40 407.20 1845 ---- ---- ---- ---- 406.20 +2.40 403.80 1850 ---- ---- ---- ---- 402.80 +2.40 400.40 1855 ---- ---- ---- ---- 399.40 +2.40 397.00 1860 ---- ---- ---- ---- 396.10 +2.40 393.70 1865 ---- ---- ---- ---- 392.70 +2.30 390.40 1870 ---- ---- ---- ---- 389.40 +2.30 387.10 1875 ---- ---- ---- ---- 386.20 +2.40 383.80 1880 ---- ---- ---- ---- 382.90 +2.30 380.60 1885 ---- ---- ---- ---- 379.70 +2.30 377.40 1890 ---- ---- ---- ---- 376.50 +2.30 374.20 1895 ---- ---- ---- ---- 373.40 +2.40 371.00 1900 ---- ---- ---- ---- 370.20 +2.30 367.90 1905 ---- ---- ---- ---- 367.10 +2.30 364.80 1910 ---- ---- ---- ---- 364.10 +2.30 361.80 1915 ---- ---- ---- ---- 361.00 +2.30 358.70 1920 ---- ---- ---- ---- 358.00 +2.20 355.80 1925 ---- ---- ---- ---- 355.00 +2.20 352.80 1930 ---- ---- ---- ---- 352.10 +2.20 349.90 1935 ---- ---- ---- ---- 349.20 +2.20 347.00 1940 ---- ---- ---- ---- 346.30 +2.20 344.10 1945 ---- ---- ---- ---- 343.50 +2.20 341.30 1950 ---- ---- ---- ---- 340.70 +2.20 338.50 1955 ---- ---- ---- ---- 337.90 +2.20 335.70 1960 ---- ---- ---- ---- 335.20 +2.20 333.00 1965 ---- ---- ---- ---- 332.50 +2.20 330.30 1970 ---- ---- ---- ---- 329.80 +2.20 327.60 1975 ---- ---- ---- ---- 327.10 +2.10 325.00 1980 ---- ---- ---- ---- 324.50 +2.10 322.40 1985 ---- ---- ---- ---- 321.90 +2.10 319.80 1990 ---- ---- ---- ---- 319.40 +2.10 317.30 1995 ---- ---- ---- ---- 316.80 +2.10 314.70 2000 ---- ---- ---- ---- 314.30 +2.10 312.20 2005 ---- ---- ---- ---- 311.90 +2.10 309.80 2010 ---- ---- ---- ---- 309.40 +2.10 307.30 2015 ---- ---- ---- ---- 307.00 +2.10 304.90 2020 ---- ---- ---- ---- 304.60 +2.00 302.60 2025 ---- ---- ---- ---- 302.20 +2.00 300.20 2030 ---- ---- ---- ---- 299.90 +2.00 297.90 2035 ---- ---- ---- ---- 297.60 +2.00 295.60 2040 ---- ---- ---- ---- 295.30 +2.00 293.30 2045 ---- ---- ---- ---- 293.00 +2.00 291.00 2050 ---- ---- ---- ---- 290.80 +2.00 288.80 2055 ---- ---- ---- ---- 288.60 +2.00 286.60 2060 ---- ---- ---- ---- 286.40 +1.90 284.50 2065 ---- ---- ---- ---- 284.30 +2.00 282.30 2070 ---- ---- ---- ---- 282.20 +2.00 280.20 2075 ---- ---- ---- ---- 280.10 +2.00 278.10 2080 ---- ---- ---- ---- 278.00 +1.90 276.10 2085 ---- ---- ---- ---- 276.00 +1.90 274.10 2090 ---- ---- ---- ---- 274.00 +1.90 272.10 2095 ---- ---- ---- ---- 272.00 +1.90 270.10 2100 ---- ---- ---- ---- 270.00 +1.80 268.20 2105 ---- ---- ---- ---- 268.10 +1.80 266.30 2110 ---- ---- ---- ---- 266.20 +1.80 264.40 2115 ---- ---- ---- ---- 264.40 +1.90 262.50 2120 ---- ---- ---- ---- 262.60 +1.90 260.70 2125 ---- ---- ---- ---- 260.80 +1.90 258.90 2130 ---- ---- ---- ---- 259.00 +1.80 257.20 2135 ---- ---- ---- ---- 257.30 +1.80 255.50 2140 ---- ---- ---- ---- 255.50 +1.70 253.80 2145 ---- ---- ---- ---- 253.90 +1.80 252.10 2150 ---- ---- ---- ---- 252.20 +1.80 250.40 2155 ---- ---- ---- ---- 250.60 +1.80 248.80 2160 ---- ---- ---- ---- 249.00 +1.70 247.30 2165 ---- ---- ---- ---- 247.40 +1.70 245.70 2170 ---- ---- ---- ---- 245.90 +1.70 244.20 2175 ---- ---- ---- ---- 244.40 +1.70 242.70 2180 ---- ---- ---- ---- 242.90 +1.70 241.20 2185 ---- ---- ---- ---- 241.50 +1.70 239.80 2190 ---- ---- ---- ---- 240.00 +1.70 238.30 2195 ---- ---- ---- ---- 238.60 +1.70 236.90 2200 ---- ---- ---- ---- 237.20 +1.60 235.60 2205 ---- ---- ---- ---- 235.90 +1.70 234.20 2210 ---- ---- ---- ---- 234.50 +1.60 232.90 2215 ---- ---- ---- ---- 233.20 +1.60 231.60 2220 ---- ---- ---- ---- 231.90 +1.60 230.30 2225 ---- ---- ---- ---- 230.70 +1.70 229.00 2230 ---- ---- ---- ---- 229.40 +1.60 227.80 2235 ---- ---- ---- ---- 228.20 +1.60 226.60 2240 ---- ---- ---- ---- 227.00 +1.60 225.40 2245 ---- ---- ---- ---- 225.80 +1.60 224.20 2250 ---- ---- ---- ---- 224.60 +1.60 223.00 2255 ---- ---- ---- ---- 223.50 +1.60 221.90 2260 ---- ---- ---- ---- 222.30 +1.50 220.80 2265 ---- ---- ---- ---- 221.20 +1.50 219.70 2270 ---- ---- ---- ---- 220.10 +1.50 218.60 2275 ---- ---- ---- ---- 219.00 +1.50 217.50 2280 ---- ---- ---- ---- 218.00 +1.60 216.40 2285 ---- ---- ---- ---- 216.90 +1.50 215.40 2290 ---- ---- ---- ---- 215.90 +1.50 214.40 2295 ---- ---- ---- ---- 214.80 +1.50 213.30 2300 ---- ---- ---- ---- 213.80 +1.50 212.30 2305 ---- ---- ---- ---- 212.80 +1.50 211.30 2310 ---- ---- ---- ---- 211.80 +1.40 210.40 2315 ---- ---- ---- ---- 210.90 +1.50 209.40 2320 ---- ---- ---- ---- 209.90 +1.50 208.40 2325 ---- ---- ---- ---- 209.00 +1.50 207.50 2330 ---- ---- ---- ---- 208.00 +1.50 206.50 2335 ---- ---- ---- ---- 207.10 +1.50 205.60 2340 ---- ---- ---- ---- 206.20 +1.50 204.70 2345 ---- ---- ---- ---- 205.20 +1.40 203.80 2350 ---- ---- ---- ---- 204.30 +1.40 202.90 2355 ---- ---- ---- ---- 203.40 +1.40 202.00 2360 ---- ---- ---- ---- 202.60 +1.50 201.10 2365 ---- ---- ---- ---- 201.70 +1.40 200.30 2370 ---- ---- ---- ---- 200.80 +1.40 199.40 2375 ---- ---- ---- ---- 200.00 +1.40 198.60 2380 ---- ---- ---- ---- 199.10 +1.40 197.70 2385 ---- ---- ---- ---- 198.30 +1.40 196.90 2390 ---- ---- ---- ---- 197.50 +1.40 196.10 2395 ---- ---- ---- ---- 196.60 +1.30 195.30 2400 ---- ---- ---- ---- 195.80 +1.30 194.50 2410 ---- ---- ---- ---- 194.20 +1.30 192.90 2420 ---- ---- ---- ---- 192.70 +1.40 191.30 2425 ---- ---- ---- ---- 191.90 +1.30 190.60 2430 ---- ---- ---- ---- 191.20 +1.40 189.80 2440 ---- ---- ---- ---- 189.70 +1.40 188.30 2450 ---- ---- ---- ---- 188.20 +1.30 186.90 2460 ---- ---- ---- ---- 186.80 +1.30 185.50 2470 ---- ---- ---- ---- 185.40 +1.30 184.10 2475 ---- ---- ---- ---- 184.70 +1.30 183.40 2480 ---- ---- ---- ---- 184.00 +1.30 182.70 2490 ---- ---- ---- ---- 182.70 +1.30 181.40 2500 ---- ---- ---- ---- 181.40 +1.30 180.10 2525 ---- ---- ---- ---- 178.20 +1.20 177.00 2550 ---- ---- ---- ---- 175.20 +1.10 174.10 2575 ---- ---- ---- ---- 172.40 +1.10 171.30 2600 ---- ---- ---- ---- 169.80 +1.20 168.60 2625 ---- ---- ---- ---- 167.20 +1.10 166.10 2650 ---- ---- ---- ---- 164.80 +1.10 163.70 2675 ---- ---- ---- ---- 162.60 +1.10 161.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 829.90 +3.20 826.70 1375 ---- ---- ---- ---- 807.70 +3.20 804.50 1400 ---- ---- ---- ---- 785.80 +3.20 782.60 1425 ---- ---- ---- ---- 764.10 +3.10 761.00 1450 ---- ---- ---- ---- 742.60 +3.10 739.50 1475 ---- ---- ---- ---- 721.40 +3.10 718.30 1500 ---- ---- ---- ---- 700.30 +2.90 697.40 1525 ---- ---- ---- ---- 679.60 +2.90 676.70 1530 ---- ---- ---- ---- 675.40 +2.90 672.50 1540 ---- ---- ---- ---- 667.20 +2.90 664.30 1550 ---- ---- ---- ---- 659.00 +2.90 656.10 1560 ---- ---- ---- ---- 650.90 +2.90 648.00 1570 ---- ---- ---- ---- 642.70 +2.80 639.90 1575 ---- ---- ---- ---- 638.70 +2.80 635.90 1580 ---- ---- ---- ---- 634.60 +2.80 631.80 1590 ---- ---- ---- ---- 626.60 +2.80 623.80 1600 ---- ---- ---- ---- 618.60 +2.80 615.80 1610 ---- ---- ---- ---- 610.60 +2.80 607.80 1620 ---- ---- ---- ---- 602.70 +2.80 599.90 1625 ---- ---- ---- ---- 598.70 +2.70 596.00 1630 ---- ---- ---- ---- 594.80 +2.80 592.00 1635 ---- ---- ---- ---- 590.80 +2.70 588.10 1640 ---- ---- ---- ---- 586.90 +2.70 584.20 1645 ---- ---- ---- ---- 583.00 +2.70 580.30 1650 ---- ---- ---- ---- 579.10 +2.70 576.40 1655 ---- ---- ---- ---- 575.20 +2.70 572.50 1660 ---- ---- ---- ---- 571.30 +2.70 568.60 1665 ---- ---- ---- ---- 567.40 +2.70 564.70 1670 ---- ---- ---- ---- 563.50 +2.70 560.80 1675 ---- ---- ---- ---- 559.60 +2.60 557.00 1680 ---- ---- ---- ---- 555.80 +2.70 553.10 1685 ---- ---- ---- ---- 551.90 +2.60 549.30 1690 ---- ---- ---- ---- 548.10 +2.60 545.50 1695 ---- ---- ---- ---- 544.30 +2.70 541.60 1700 ---- ---- ---- ---- 540.40 +2.60 537.80 1705 ---- ---- ---- ---- 536.60 +2.60 534.00 1710 ---- ---- ---- ---- 532.80 +2.60 530.20 1715 ---- ---- ---- ---- 529.00 +2.60 526.40 1720 ---- ---- ---- ---- 525.20 +2.50 522.70 1725 ---- ---- ---- ---- 521.50 +2.60 518.90 1730 ---- ---- ---- ---- 517.70 +2.60 515.10 1735 ---- ---- ---- ---- 513.90 +2.50 511.40 1740 ---- ---- ---- ---- 510.20 +2.50 507.70 1745 ---- ---- ---- ---- 506.50 +2.60 503.90 1750 ---- ---- ---- ---- 502.70 +2.50 500.20 1755 ---- ---- ---- ---- 499.00 +2.50 496.50 1760 ---- ---- ---- ---- 495.30 +2.50 492.80 1765 ---- ---- ---- ---- 491.60 +2.50 489.10 1770 ---- ---- ---- ---- 487.90 +2.50 485.40 1775 ---- ---- ---- ---- 484.30 +2.50 481.80 1780 ---- ---- ---- ---- 480.60 +2.50 478.10 1785 ---- ---- ---- ---- 477.00 +2.50 474.50 1790 ---- ---- ---- ---- 473.30 +2.40 470.90 1795 ---- ---- ---- ---- 469.70 +2.40 467.30 1800 ---- ---- ---- ---- 466.10 +2.40 463.70 1805 ---- ---- ---- ---- 462.50 +2.40 460.10 1810 ---- ---- ---- ---- 458.90 +2.40 456.50 1815 ---- ---- ---- ---- 455.40 +2.40 453.00 1820 ---- ---- ---- ---- 451.80 +2.40 449.40 1825 ---- ---- ---- ---- 448.30 +2.40 445.90 1830 ---- ---- ---- ---- 444.80 +2.40 442.40 1835 ---- ---- ---- ---- 441.30 +2.30 439.00 1840 ---- ---- ---- ---- 437.90 +2.40 435.50 1845 ---- ---- ---- ---- 434.40 +2.30 432.10 1850 ---- ---- ---- ---- 431.00 +2.30 428.70 1855 ---- ---- ---- ---- 427.60 +2.30 425.30 1860 ---- ---- ---- ---- 424.20 +2.30 421.90 1865 ---- ---- ---- ---- 420.90 +2.40 418.50 1870 ---- ---- ---- ---- 417.50 +2.30 415.20 1875 ---- ---- ---- ---- 414.20 +2.30 411.90 1880 ---- ---- ---- ---- 410.90 +2.30 408.60 1885 ---- ---- ---- ---- 407.70 +2.30 405.40 1890 ---- ---- ---- ---- 404.40 +2.20 402.20 1895 ---- ---- ---- ---- 401.20 +2.20 399.00 1900 ---- ---- ---- ---- 398.00 +2.20 395.80 1905 ---- ---- ---- ---- 394.90 +2.30 392.60 1910 ---- ---- ---- ---- 391.80 +2.30 389.50 1915 ---- ---- ---- ---- 388.70 +2.30 386.40 1920 ---- ---- ---- ---- 385.60 +2.20 383.40 1925 ---- ---- ---- ---- 382.60 +2.20 380.40 1930 ---- ---- ---- ---- 379.60 +2.20 377.40 1935 ---- ---- ---- ---- 376.60 +2.20 374.40 1940 ---- ---- ---- ---- 373.70 +2.20 371.50 1945 ---- ---- ---- ---- 370.80 +2.20 368.60 1950 ---- ---- ---- ---- 367.90 +2.20 365.70 1955 ---- ---- ---- ---- 365.00 +2.10 362.90 1960 ---- ---- ---- ---- 362.20 +2.10 360.10 1965 ---- ---- ---- ---- 359.50 +2.20 357.30 1970 ---- ---- ---- ---- 356.70 +2.10 354.60 1975 ---- ---- ---- ---- 354.00 +2.10 351.90 1980 ---- ---- ---- ---- 351.40 +2.10 349.30 1985 ---- ---- ---- ---- 348.70 +2.10 346.60 1990 ---- ---- ---- ---- 346.10 +2.10 344.00 1995 ---- ---- ---- ---- 343.50 +2.10 341.40 2000 ---- ---- ---- ---- 341.00 +2.10 338.90 2005 ---- ---- ---- ---- 338.40 +2.00 336.40 2010 ---- ---- ---- ---- 336.00 +2.10 333.90 2015 ---- ---- ---- ---- 333.50 +2.00 331.50 2020 ---- ---- ---- ---- 331.10 +2.10 329.00 2025 ---- ---- ---- ---- 328.60 +2.00 326.60 2030 ---- ---- ---- ---- 326.30 +2.00 324.30 2035 ---- ---- ---- ---- 323.90 +2.00 321.90 2040 ---- ---- ---- ---- 321.60 +2.00 319.60 2045 ---- ---- ---- ---- 319.30 +2.00 317.30 2050 ---- ---- ---- ---- 317.00 +2.00 315.00 2055 ---- ---- ---- ---- 314.80 +2.00 312.80 2060 ---- ---- ---- ---- 312.50 +1.90 310.60 2065 ---- ---- ---- ---- 310.40 +2.00 308.40 2070 ---- ---- ---- ---- 308.20 +1.90 306.30 2075 ---- ---- ---- ---- 306.00 +1.90 304.10 2080 ---- ---- ---- ---- 303.90 +1.90 302.00 2085 ---- ---- ---- ---- 301.80 +1.80 300.00 2090 ---- ---- ---- ---- 299.80 +1.90 297.90 2095 ---- ---- ---- ---- 297.80 +1.90 295.90 2100 ---- ---- ---- ---- 295.80 +1.90 293.90 2105 ---- ---- ---- ---- 293.80 +1.90 291.90 2110 ---- ---- ---- ---- 291.90 +1.90 290.00 2115 ---- ---- ---- ---- 289.90 +1.80 288.10 2120 ---- ---- ---- ---- 288.10 +1.90 286.20 2125 ---- ---- ---- ---- 286.20 +1.80 284.40 2130 ---- ---- ---- ---- 284.40 +1.80 282.60 2135 ---- ---- ---- ---- 282.60 +1.80 280.80 2140 ---- ---- ---- ---- 280.80 +1.80 279.00 2145 ---- ---- ---- ---- 279.10 +1.80 277.30 2150 ---- ---- ---- ---- 277.40 +1.80 275.60 2155 ---- ---- ---- ---- 275.70 +1.80 273.90 2160 ---- ---- ---- ---- 274.00 +1.70 272.30 2165 ---- ---- ---- ---- 272.40 +1.70 270.70 2170 ---- ---- ---- ---- 270.80 +1.70 269.10 2175 ---- ---- ---- ---- 269.30 +1.70 267.60 2180 ---- ---- ---- ---- 267.80 +1.80 266.00 2185 ---- ---- ---- ---- 266.20 +1.70 264.50 2190 ---- ---- ---- ---- 264.80 +1.70 263.10 2195 ---- ---- ---- ---- 263.30 +1.70 261.60 2200 ---- ---- ---- ---- 261.90 +1.70 260.20 2205 ---- ---- ---- ---- 260.50 +1.70 258.80 2210 ---- ---- ---- ---- 259.10 +1.60 257.50 2215 ---- ---- ---- ---- 257.80 +1.70 256.10 2220 ---- ---- ---- ---- 256.50 +1.70 254.80 2225 ---- ---- ---- ---- 255.20 +1.70 253.50 2230 ---- ---- ---- ---- 253.90 +1.60 252.30 2235 ---- ---- ---- ---- 252.60 +1.60 251.00 2240 ---- ---- ---- ---- 251.40 +1.60 249.80 2245 ---- ---- ---- ---- 250.20 +1.60 248.60 2250 ---- ---- ---- ---- 249.00 +1.60 247.40 2255 ---- ---- ---- ---- 247.80 +1.50 246.30 2260 ---- ---- ---- ---- 246.70 +1.60 245.10 2265 ---- ---- ---- ---- 245.60 +1.60 244.00 2270 ---- ---- ---- ---- 244.50 +1.60 242.90 2275 ---- ---- ---- ---- 243.40 +1.60 241.80 2280 ---- ---- ---- ---- 242.30 +1.60 240.70 2285 ---- ---- ---- ---- 241.20 +1.50 239.70 2290 ---- ---- ---- ---- 240.20 +1.60 238.60 2295 ---- ---- ---- ---- 239.10 +1.50 237.60 2300 ---- ---- ---- ---- 238.10 +1.50 236.60 2305 ---- ---- ---- ---- 237.10 +1.50 235.60 2310 ---- ---- ---- ---- 236.20 +1.60 234.60 2315 ---- ---- ---- ---- 235.20 +1.50 233.70 2320 ---- ---- ---- ---- 234.20 +1.50 232.70 2325 ---- ---- ---- ---- 233.30 +1.50 231.80 2330 ---- ---- ---- ---- 232.30 +1.40 230.90 2335 ---- ---- ---- ---- 231.40 +1.50 229.90 2340 ---- ---- ---- ---- 230.50 +1.50 229.00 2345 ---- ---- ---- ---- 229.60 +1.50 228.10 2350 ---- ---- ---- ---- 228.70 +1.50 227.20 2355 ---- ---- ---- ---- 227.80 +1.40 226.40 2360 ---- ---- ---- ---- 226.90 +1.40 225.50 2365 ---- ---- ---- ---- 226.10 +1.50 224.60 2370 ---- ---- ---- ---- 225.20 +1.40 223.80 2375 ---- ---- ---- ---- 224.40 +1.40 223.00 2380 ---- ---- ---- ---- 223.50 +1.40 222.10 2385 ---- ---- ---- ---- 222.70 +1.40 221.30 2390 ---- ---- ---- ---- 221.90 +1.40 220.50 2400 ---- ---- ---- ---- 220.30 +1.40 218.90 2410 ---- ---- ---- ---- 218.70 +1.40 217.30 2420 ---- ---- ---- ---- 217.20 +1.40 215.80 2425 ---- ---- ---- ---- 216.40 +1.30 215.10 2430 ---- ---- ---- ---- 215.70 +1.40 214.30 2440 ---- ---- ---- ---- 214.20 +1.40 212.80 2450 ---- ---- ---- ---- 212.70 +1.30 211.40 2460 ---- ---- ---- ---- 211.30 +1.30 210.00 2470 ---- ---- ---- ---- 210.00 +1.40 208.60 2475 ---- ---- ---- ---- 209.30 +1.30 208.00 2480 ---- ---- ---- ---- 208.60 +1.30 207.30 2500 ---- ---- ---- ---- 206.00 +1.30 204.70 2525 ---- ---- ---- ---- 202.90 +1.30 201.60 2550 ---- ---- ---- ---- 199.90 +1.20 198.70 2575 ---- ---- ---- ---- 197.20 +1.30 195.90 2600 ---- ---- ---- ---- 194.50 +1.20 193.30 2625 ---- ---- ---- ---- 192.00 +1.10 190.90 2650 ---- ---- ---- ---- 189.70 +1.20 188.50 2675 ---- ---- ---- ---- 187.50 +1.20 186.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 844.40 +3.20 841.20 1375 ---- ---- ---- ---- 822.60 +3.20 819.40 1400 ---- ---- ---- ---- 801.00 +3.10 797.90 1425 ---- ---- ---- ---- 779.60 +3.00 776.60 1450 ---- ---- ---- ---- 758.50 +3.00 755.50 1475 ---- ---- ---- ---- 737.60 +2.90 734.70 1500 ---- ---- ---- ---- 716.90 +2.80 714.10 1525 ---- ---- ---- ---- 696.50 +2.80 693.70 1550 ---- ---- ---- ---- 676.20 +2.70 673.50 1560 ---- ---- ---- ---- 668.20 +2.80 665.40 1570 ---- ---- ---- ---- 660.20 +2.80 657.40 1575 ---- ---- ---- ---- 656.20 +2.70 653.50 1580 ---- ---- ---- ---- 652.20 +2.70 649.50 1590 ---- ---- ---- ---- 644.30 +2.70 641.60 1600 ---- ---- ---- ---- 636.40 +2.70 633.70 1610 ---- ---- ---- ---- 628.50 +2.70 625.80 1620 ---- ---- ---- ---- 620.70 +2.70 618.00 1625 ---- ---- ---- ---- 616.80 +2.70 614.10 1630 ---- ---- ---- ---- 612.90 +2.70 610.20 1640 ---- ---- ---- ---- 605.10 +2.60 602.50 1650 ---- ---- ---- ---- 597.40 +2.60 594.80 1655 ---- ---- ---- ---- 593.50 +2.60 590.90 1660 ---- ---- ---- ---- 589.70 +2.60 587.10 1665 ---- ---- ---- ---- 585.90 +2.60 583.30 1670 ---- ---- ---- ---- 582.00 +2.60 579.40 1675 ---- ---- ---- ---- 578.20 +2.60 575.60 1680 ---- ---- ---- ---- 574.40 +2.60 571.80 1685 ---- ---- ---- ---- 570.60 +2.60 568.00 1690 ---- ---- ---- ---- 566.80 +2.60 564.20 1695 ---- ---- ---- ---- 563.00 +2.50 560.50 1700 ---- ---- ---- ---- 559.20 +2.50 556.70 1705 ---- ---- ---- ---- 555.50 +2.60 552.90 1710 ---- ---- ---- ---- 551.70 +2.50 549.20 1715 ---- ---- ---- ---- 548.00 +2.60 545.40 1720 ---- ---- ---- ---- 544.20 +2.50 541.70 1725 ---- ---- ---- ---- 540.50 +2.50 538.00 1730 ---- ---- ---- ---- 536.80 +2.50 534.30 1735 ---- ---- ---- ---- 533.00 +2.40 530.60 1740 ---- ---- ---- ---- 529.30 +2.40 526.90 1745 ---- ---- ---- ---- 525.60 +2.40 523.20 1750 ---- ---- ---- ---- 521.90 +2.40 519.50 1755 ---- ---- ---- ---- 518.30 +2.50 515.80 1760 ---- ---- ---- ---- 514.60 +2.50 512.10 1765 ---- ---- ---- ---- 510.90 +2.40 508.50 1770 ---- ---- ---- ---- 507.30 +2.50 504.80 1775 ---- ---- ---- ---- 503.60 +2.40 501.20 1780 ---- ---- ---- ---- 500.00 +2.40 497.60 1785 ---- ---- ---- ---- 496.40 +2.40 494.00 1790 ---- ---- ---- ---- 492.80 +2.40 490.40 1795 ---- ---- ---- ---- 489.20 +2.40 486.80 1800 ---- ---- ---- ---- 485.60 +2.40 483.20 1805 ---- ---- ---- ---- 482.00 +2.30 479.70 1810 ---- ---- ---- ---- 478.50 +2.40 476.10 1815 ---- ---- ---- ---- 474.90 +2.30 472.60 1820 ---- ---- ---- ---- 471.40 +2.30 469.10 1825 ---- ---- ---- ---- 467.90 +2.30 465.60 1830 ---- ---- ---- ---- 464.40 +2.30 462.10 1835 ---- ---- ---- ---- 461.00 +2.40 458.60 1840 ---- ---- ---- ---- 457.50 +2.30 455.20 1845 ---- ---- ---- ---- 454.10 +2.30 451.80 1850 ---- ---- ---- ---- 450.70 +2.30 448.40 1855 ---- ---- ---- ---- 447.30 +2.30 445.00 1860 ---- ---- ---- ---- 443.90 +2.30 441.60 1865 ---- ---- ---- ---- 440.50 +2.20 438.30 1870 ---- ---- ---- ---- 437.20 +2.30 434.90 1875 ---- ---- ---- ---- 433.90 +2.30 431.60 1880 ---- ---- ---- ---- 430.60 +2.20 428.40 1885 ---- ---- ---- ---- 427.30 +2.20 425.10 1890 ---- ---- ---- ---- 424.10 +2.20 421.90 1895 ---- ---- ---- ---- 420.90 +2.20 418.70 1900 ---- ---- ---- ---- 417.70 +2.20 415.50 1905 ---- ---- ---- ---- 414.60 +2.20 412.40 1910 ---- ---- ---- ---- 411.40 +2.20 409.20 1915 ---- ---- ---- ---- 408.30 +2.20 406.10 1920 ---- ---- ---- ---- 405.30 +2.20 403.10 1925 ---- ---- ---- ---- 402.20 +2.20 400.00 1930 ---- ---- ---- ---- 399.20 +2.20 397.00 1935 ---- ---- ---- ---- 396.20 +2.10 394.10 1940 ---- ---- ---- ---- 393.30 +2.20 391.10 1945 ---- ---- ---- ---- 390.30 +2.10 388.20 1950 ---- ---- ---- ---- 387.50 +2.20 385.30 1955 ---- ---- ---- ---- 384.60 +2.10 382.50 1960 ---- ---- ---- ---- 381.80 +2.10 379.70 1965 ---- ---- ---- ---- 379.00 +2.10 376.90 1970 ---- ---- ---- ---- 376.30 +2.10 374.20 1975 ---- ---- ---- ---- 373.60 +2.10 371.50 1980 ---- ---- ---- ---- 370.90 +2.10 368.80 1985 ---- ---- ---- ---- 368.20 +2.00 366.20 1990 ---- ---- ---- ---- 365.60 +2.00 363.60 1995 ---- ---- ---- ---- 363.00 +2.00 361.00 2000 ---- ---- ---- ---- 360.50 +2.10 358.40 2005 ---- ---- ---- ---- 357.90 +2.00 355.90 2010 ---- ---- ---- ---- 355.40 +2.00 353.40 2015 ---- ---- ---- ---- 353.00 +2.00 351.00 2020 ---- ---- ---- ---- 350.50 +2.00 348.50 2025 ---- ---- ---- ---- 348.10 +2.00 346.10 2030 ---- ---- ---- ---- 345.80 +2.00 343.80 2035 ---- ---- ---- ---- 343.40 +2.00 341.40 2040 ---- ---- ---- ---- 341.10 +2.00 339.10 2045 ---- ---- ---- ---- 338.80 +2.00 336.80 2050 ---- ---- ---- ---- 336.50 +1.90 334.60 2055 ---- ---- ---- ---- 334.30 +2.00 332.30 2060 ---- ---- ---- ---- 332.10 +2.00 330.10 2065 ---- ---- ---- ---- 329.90 +2.00 327.90 2070 ---- ---- ---- ---- 327.70 +1.90 325.80 2075 ---- ---- ---- ---- 325.60 +1.90 323.70 2080 ---- ---- ---- ---- 323.40 +1.80 321.60 2085 ---- ---- ---- ---- 321.40 +1.90 319.50 2090 ---- ---- ---- ---- 319.30 +1.90 317.40 2095 ---- ---- ---- ---- 317.30 +1.90 315.40 2100 ---- ---- ---- ---- 315.30 +1.90 313.40 2105 ---- ---- ---- ---- 313.30 +1.80 311.50 2110 ---- ---- ---- ---- 311.40 +1.90 309.50 2115 ---- ---- ---- ---- 309.40 +1.80 307.60 2120 ---- ---- ---- ---- 307.60 +1.90 305.70 2125 ---- ---- ---- ---- 305.70 +1.80 303.90 2130 ---- ---- ---- ---- 303.90 +1.80 302.10 2135 ---- ---- ---- ---- 302.10 +1.80 300.30 2140 ---- ---- ---- ---- 300.30 +1.80 298.50 2145 ---- ---- ---- ---- 298.50 +1.70 296.80 2150 ---- ---- ---- ---- 296.80 +1.70 295.10 2155 ---- ---- ---- ---- 295.10 +1.70 293.40 2160 ---- ---- ---- ---- 293.50 +1.80 291.70 2165 ---- ---- ---- ---- 291.90 +1.80 290.10 2170 ---- ---- ---- ---- 290.30 +1.70 288.60 2175 ---- ---- ---- ---- 288.70 +1.70 287.00 2180 ---- ---- ---- ---- 287.20 +1.70 285.50 2185 ---- ---- ---- ---- 285.70 +1.70 284.00 2190 ---- ---- ---- ---- 284.20 +1.70 282.50 2195 ---- ---- ---- ---- 282.80 +1.70 281.10 2200 ---- ---- ---- ---- 281.30 +1.60 279.70 2205 ---- ---- ---- ---- 279.90 +1.60 278.30 2210 ---- ---- ---- ---- 278.60 +1.70 276.90 2215 ---- ---- ---- ---- 277.20 +1.60 275.60 2220 ---- ---- ---- ---- 275.90 +1.60 274.30 2225 ---- ---- ---- ---- 274.60 +1.60 273.00 2230 ---- ---- ---- ---- 273.40 +1.70 271.70 2235 ---- ---- ---- ---- 272.10 +1.60 270.50 2240 ---- ---- ---- ---- 270.90 +1.60 269.30 2245 ---- ---- ---- ---- 269.70 +1.60 268.10 2250 ---- ---- ---- ---- 268.50 +1.60 266.90 2255 ---- ---- ---- ---- 267.40 +1.60 265.80 2260 ---- ---- ---- ---- 266.20 +1.60 264.60 2265 ---- ---- ---- ---- 265.10 +1.60 263.50 2270 ---- ---- ---- ---- 264.00 +1.60 262.40 2275 ---- ---- ---- ---- 262.90 +1.50 261.40 2280 ---- ---- ---- ---- 261.90 +1.60 260.30 2285 ---- ---- ---- ---- 260.80 +1.50 259.30 2290 ---- ---- ---- ---- 259.80 +1.50 258.30 2295 ---- ---- ---- ---- 258.80 +1.50 257.30 2300 ---- ---- ---- ---- 257.80 +1.50 256.30 2305 ---- ---- ---- ---- 256.80 +1.50 255.30 2310 ---- ---- ---- ---- 255.90 +1.50 254.40 2315 ---- ---- ---- ---- 254.90 +1.50 253.40 2320 ---- ---- ---- ---- 254.00 +1.50 252.50 2325 ---- ---- ---- ---- 253.10 +1.50 251.60 2330 ---- ---- ---- ---- 252.20 +1.50 250.70 2335 ---- ---- ---- ---- 251.30 +1.50 249.80 2340 ---- ---- ---- ---- 250.40 +1.50 248.90 2345 ---- ---- ---- ---- 249.50 +1.40 248.10 2350 ---- ---- ---- ---- 248.70 +1.50 247.20 2355 ---- ---- ---- ---- 247.80 +1.40 246.40 2360 ---- ---- ---- ---- 247.00 +1.50 245.50 2365 ---- ---- ---- ---- 246.20 +1.50 244.70 2370 ---- ---- ---- ---- 245.30 +1.40 243.90 2375 ---- ---- ---- ---- 244.50 +1.40 243.10 2380 ---- ---- ---- ---- 243.70 +1.40 242.30 2385 ---- ---- ---- ---- 242.90 +1.40 241.50 2390 ---- ---- ---- ---- 242.20 +1.50 240.70 2395 ---- ---- ---- ---- 241.40 +1.40 240.00 2400 ---- ---- ---- ---- 240.60 +1.40 239.20 2410 ---- ---- ---- ---- 239.10 +1.40 237.70 2420 ---- ---- ---- ---- 237.60 +1.30 236.30 2425 ---- ---- ---- ---- 236.90 +1.40 235.50 2430 ---- ---- ---- ---- 236.20 +1.40 234.80 2440 ---- ---- ---- ---- 234.80 +1.40 233.40 2450 ---- ---- ---- ---- 233.40 +1.30 232.10 2460 ---- ---- ---- ---- 232.10 +1.40 230.70 2470 ---- ---- ---- ---- 230.80 +1.40 229.40 2475 ---- ---- ---- ---- 230.10 +1.30 228.80 2480 ---- ---- ---- ---- 229.50 +1.30 228.20 2490 ---- ---- ---- ---- 228.20 +1.30 226.90 2500 ---- ---- ---- ---- 227.00 +1.30 225.70 2525 ---- ---- ---- ---- 224.10 +1.30 222.80 2550 ---- ---- ---- ---- 221.30 +1.30 220.00 2575 ---- ---- ---- ---- 218.60 +1.20 217.40 2600 ---- ---- ---- ---- 216.10 +1.20 214.90 2625 ---- ---- ---- ---- 213.70 +1.20 212.50 2650 ---- ---- ---- ---- 211.50 +1.20 210.30 2675 ---- ---- ---- ---- 209.40 +1.20 208.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 844.80 +3.00 841.80 1400 ---- ---- ---- ---- 823.50 +3.00 820.50 1425 ---- ---- ---- ---- 802.50 +3.00 799.50 1450 ---- ---- ---- ---- 781.60 +2.90 778.70 1475 ---- ---- ---- ---- 761.00 +2.90 758.10 1500 ---- ---- ---- ---- 740.60 +2.80 737.80 1525 ---- ---- ---- ---- 720.40 +2.80 717.60 1550 ---- ---- ---- ---- 700.30 +2.70 697.60 1570 ---- ---- ---- ---- 684.50 +2.70 681.80 1575 ---- ---- ---- ---- 680.50 +2.70 677.80 1580 ---- ---- ---- ---- 676.60 +2.70 673.90 1590 ---- ---- ---- ---- 668.70 +2.60 666.10 1600 ---- ---- ---- ---- 660.90 +2.60 658.30 1610 ---- ---- ---- ---- 653.10 +2.60 650.50 1620 ---- ---- ---- ---- 645.40 +2.70 642.70 1625 ---- ---- ---- ---- 641.50 +2.60 638.90 1630 ---- ---- ---- ---- 637.60 +2.60 635.00 1640 ---- ---- ---- ---- 629.90 +2.60 627.30 1650 ---- ---- ---- ---- 622.30 +2.60 619.70 1660 ---- ---- ---- ---- 614.60 +2.50 612.10 1670 ---- ---- ---- ---- 607.00 +2.50 604.50 1675 ---- ---- ---- ---- 603.30 +2.60 600.70 1680 ---- ---- ---- ---- 599.50 +2.60 596.90 1685 ---- ---- ---- ---- 595.70 +2.50 593.20 1690 ---- ---- ---- ---- 591.90 +2.50 589.40 1695 ---- ---- ---- ---- 588.20 +2.50 585.70 1700 ---- ---- ---- ---- 584.40 +2.50 581.90 1705 ---- ---- ---- ---- 580.70 +2.50 578.20 1710 ---- ---- ---- ---- 577.00 +2.50 574.50 1715 ---- ---- ---- ---- 573.20 +2.40 570.80 1720 ---- ---- ---- ---- 569.50 +2.40 567.10 1725 ---- ---- ---- ---- 565.80 +2.40 563.40 1730 ---- ---- ---- ---- 562.10 +2.40 559.70 1735 ---- ---- ---- ---- 558.40 +2.40 556.00 1740 ---- ---- ---- ---- 554.70 +2.40 552.30 1745 ---- ---- ---- ---- 551.10 +2.50 548.60 1750 ---- ---- ---- ---- 547.40 +2.40 545.00 1755 ---- ---- ---- ---- 543.70 +2.40 541.30 1760 ---- ---- ---- ---- 540.10 +2.40 537.70 1765 ---- ---- ---- ---- 536.40 +2.40 534.00 1770 ---- ---- ---- ---- 532.80 +2.40 530.40 1775 ---- ---- ---- ---- 529.20 +2.40 526.80 1780 ---- ---- ---- ---- 525.60 +2.40 523.20 1785 ---- ---- ---- ---- 521.90 +2.30 519.60 1790 ---- ---- ---- ---- 518.30 +2.30 516.00 1795 ---- ---- ---- ---- 514.80 +2.40 512.40 1800 ---- ---- ---- ---- 511.20 +2.40 508.80 1805 ---- ---- ---- ---- 507.60 +2.30 505.30 1810 ---- ---- ---- ---- 504.10 +2.40 501.70 1815 ---- ---- ---- ---- 500.50 +2.30 498.20 1820 ---- ---- ---- ---- 497.00 +2.30 494.70 1825 ---- ---- ---- ---- 493.50 +2.30 491.20 1830 ---- ---- ---- ---- 490.00 +2.30 487.70 1835 ---- ---- ---- ---- 486.50 +2.30 484.20 1840 ---- ---- ---- ---- 483.00 +2.30 480.70 1845 ---- ---- ---- ---- 479.50 +2.20 477.30 1850 ---- ---- ---- ---- 476.10 +2.30 473.80 1855 ---- ---- ---- ---- 472.70 +2.30 470.40 1860 ---- ---- ---- ---- 469.30 +2.30 467.00 1865 ---- ---- ---- ---- 465.90 +2.30 463.60 1870 ---- ---- ---- ---- 462.50 +2.20 460.30 1875 ---- ---- ---- ---- 459.20 +2.30 456.90 1880 ---- ---- ---- ---- 455.80 +2.20 453.60 1885 ---- ---- ---- ---- 452.50 +2.20 450.30 1890 ---- ---- ---- ---- 449.30 +2.30 447.00 1895 ---- ---- ---- ---- 446.00 +2.20 443.80 1900 ---- ---- ---- ---- 442.80 +2.20 440.60 1905 ---- ---- ---- ---- 439.50 +2.10 437.40 1910 ---- ---- ---- ---- 436.40 +2.20 434.20 1915 ---- ---- ---- ---- 433.20 +2.20 431.00 1920 ---- ---- ---- ---- 430.10 +2.20 427.90 1925 ---- ---- ---- ---- 427.00 +2.20 424.80 1930 ---- ---- ---- ---- 423.90 +2.20 421.70 1935 ---- ---- ---- ---- 420.80 +2.10 418.70 1940 ---- ---- ---- ---- 417.80 +2.10 415.70 1945 ---- ---- ---- ---- 414.80 +2.10 412.70 1950 ---- ---- ---- ---- 411.80 +2.10 409.70 1955 ---- ---- ---- ---- 408.90 +2.10 406.80 1960 ---- ---- ---- ---- 406.00 +2.10 403.90 1965 ---- ---- ---- ---- 403.20 +2.10 401.10 1970 ---- ---- ---- ---- 400.30 +2.00 398.30 1975 ---- ---- ---- ---- 397.50 +2.00 395.50 1980 ---- ---- ---- ---- 394.80 +2.10 392.70 1985 ---- ---- ---- ---- 392.10 +2.10 390.00 1990 ---- ---- ---- ---- 389.40 +2.10 387.30 1995 ---- ---- ---- ---- 386.70 +2.00 384.70 2000 ---- ---- ---- ---- 384.10 +2.10 382.00 2005 ---- ---- ---- ---- 381.50 +2.00 379.50 2010 ---- ---- ---- ---- 378.90 +2.00 376.90 2015 ---- ---- ---- ---- 376.40 +2.00 374.40 2020 ---- ---- ---- ---- 373.90 +2.00 371.90 2025 ---- ---- ---- ---- 371.40 +2.00 369.40 2030 ---- ---- ---- ---- 369.00 +2.00 367.00 2035 ---- ---- ---- ---- 366.60 +2.00 364.60 2040 ---- ---- ---- ---- 364.20 +2.00 362.20 2045 ---- ---- ---- ---- 361.90 +2.00 359.90 2050 ---- ---- ---- ---- 359.50 +1.90 357.60 2055 ---- ---- ---- ---- 357.20 +1.90 355.30 2060 ---- ---- ---- ---- 355.00 +1.90 353.10 2065 ---- ---- ---- ---- 352.70 +1.90 350.80 2070 ---- ---- ---- ---- 350.50 +1.90 348.60 2075 ---- ---- ---- ---- 348.30 +1.90 346.40 2080 ---- ---- ---- ---- 346.20 +1.90 344.30 2085 ---- ---- ---- ---- 344.10 +1.90 342.20 2090 ---- ---- ---- ---- 341.90 +1.80 340.10 2095 ---- ---- ---- ---- 339.90 +1.90 338.00 2100 ---- ---- ---- ---- 337.80 +1.80 336.00 2105 ---- ---- ---- ---- 335.80 +1.90 333.90 2110 ---- ---- ---- ---- 333.80 +1.90 331.90 2115 ---- ---- ---- ---- 331.80 +1.80 330.00 2120 ---- ---- ---- ---- 329.90 +1.90 328.00 2125 ---- ---- ---- ---- 327.90 +1.80 326.10 2130 ---- ---- ---- ---- 326.10 +1.90 324.20 2135 ---- ---- ---- ---- 324.20 +1.80 322.40 2140 ---- ---- ---- ---- 322.40 +1.80 320.60 2145 ---- ---- ---- ---- 320.60 +1.80 318.80 2150 ---- ---- ---- ---- 318.80 +1.80 317.00 2155 ---- ---- ---- ---- 317.00 +1.70 315.30 2160 ---- ---- ---- ---- 315.30 +1.70 313.60 2165 ---- ---- ---- ---- 313.60 +1.70 311.90 2170 ---- ---- ---- ---- 312.00 +1.80 310.20 2175 ---- ---- ---- ---- 310.40 +1.80 308.60 2180 ---- ---- ---- ---- 308.80 +1.80 307.00 2185 ---- ---- ---- ---- 307.20 +1.70 305.50 2190 ---- ---- ---- ---- 305.70 +1.70 304.00 2195 ---- ---- ---- ---- 304.20 +1.70 302.50 2200 ---- ---- ---- ---- 302.70 +1.70 301.00 2205 ---- ---- ---- ---- 301.30 +1.70 299.60 2210 ---- ---- ---- ---- 299.80 +1.60 298.20 2215 ---- ---- ---- ---- 298.50 +1.70 296.80 2220 ---- ---- ---- ---- 297.10 +1.70 295.40 2225 ---- ---- ---- ---- 295.80 +1.70 294.10 2230 ---- ---- ---- ---- 294.50 +1.70 292.80 2235 ---- ---- ---- ---- 293.20 +1.70 291.50 2240 ---- ---- ---- ---- 291.90 +1.60 290.30 2245 ---- ---- ---- ---- 290.70 +1.60 289.10 2250 ---- ---- ---- ---- 289.50 +1.60 287.90 2255 ---- ---- ---- ---- 288.30 +1.60 286.70 2260 ---- ---- ---- ---- 287.10 +1.60 285.50 2265 ---- ---- ---- ---- 286.00 +1.60 284.40 2270 ---- ---- ---- ---- 284.90 +1.60 283.30 2275 ---- ---- ---- ---- 283.80 +1.60 282.20 2280 ---- ---- ---- ---- 282.70 +1.60 281.10 2285 ---- ---- ---- ---- 281.60 +1.50 280.10 2290 ---- ---- ---- ---- 280.60 +1.60 279.00 2295 ---- ---- ---- ---- 279.60 +1.60 278.00 2300 ---- ---- ---- ---- 278.60 +1.60 277.00 2305 ---- ---- ---- ---- 277.60 +1.50 276.10 2310 ---- ---- ---- ---- 276.60 +1.50 275.10 2315 ---- ---- ---- ---- 275.70 +1.50 274.20 2320 ---- ---- ---- ---- 274.80 +1.60 273.20 2325 ---- ---- ---- ---- 273.80 +1.50 272.30 2330 ---- ---- ---- ---- 272.90 +1.50 271.40 2335 ---- ---- ---- ---- 272.10 +1.60 270.50 2340 ---- ---- ---- ---- 271.20 +1.50 269.70 2345 ---- ---- ---- ---- 270.30 +1.50 268.80 2350 ---- ---- ---- ---- 269.50 +1.50 268.00 2355 ---- ---- ---- ---- 268.60 +1.50 267.10 2360 ---- ---- ---- ---- 267.80 +1.50 266.30 2365 ---- ---- ---- ---- 267.00 +1.50 265.50 2370 ---- ---- ---- ---- 266.20 +1.50 264.70 2375 ---- ---- ---- ---- 265.40 +1.50 263.90 2380 ---- ---- ---- ---- 264.60 +1.50 263.10 2385 ---- ---- ---- ---- 263.80 +1.50 262.30 2390 ---- ---- ---- ---- 263.00 +1.40 261.60 2395 ---- ---- ---- ---- 262.20 +1.40 260.80 2400 ---- ---- ---- ---- 261.50 +1.40 260.10 2405 ---- ---- ---- ---- 260.70 +1.40 259.30 2410 ---- ---- ---- ---- 260.00 +1.40 258.60 2420 ---- ---- ---- ---- 258.50 +1.40 257.10 2425 ---- ---- ---- ---- 257.80 +1.40 256.40 2430 ---- ---- ---- ---- 257.10 +1.40 255.70 2440 ---- ---- ---- ---- 255.70 +1.40 254.30 2450 ---- ---- ---- ---- 254.40 +1.40 253.00 2460 ---- ---- ---- ---- 253.00 +1.30 251.70 2470 ---- ---- ---- ---- 251.70 +1.30 250.40 2475 ---- ---- ---- ---- 251.10 +1.40 249.70 2480 ---- ---- ---- ---- 250.50 +1.40 249.10 2490 ---- ---- ---- ---- 249.20 +1.30 247.90 2500 ---- ---- ---- ---- 248.00 +1.30 246.70 2525 ---- ---- ---- ---- 245.10 +1.30 243.80 2550 ---- ---- ---- ---- 242.40 +1.30 241.10 2575 ---- ---- ---- ---- 239.80 +1.30 238.50 2600 ---- ---- ---- ---- 237.30 +1.20 236.10 2625 ---- ---- ---- ---- 235.00 +1.20 233.80 2650 ---- ---- ---- ---- 232.90 +1.20 231.70 2675 ---- ---- ---- ---- 230.80 +1.20 229.60 2700 ---- ---- ---- ---- 228.90 +1.20 227.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 838.50 +2.90 835.60 1425 ---- ---- ---- ---- 817.70 +2.90 814.80 1450 ---- ---- ---- ---- 797.20 +2.90 794.30 1475 ---- ---- ---- ---- 776.80 +2.80 774.00 1500 ---- ---- ---- ---- 756.60 +2.80 753.80 1525 ---- ---- ---- ---- 736.60 +2.70 733.90 1550 ---- ---- ---- ---- 716.90 +2.70 714.20 1575 ---- ---- ---- ---- 697.30 +2.70 694.60 1580 ---- ---- ---- ---- 693.40 +2.70 690.70 1590 ---- ---- ---- ---- 685.60 +2.60 683.00 1600 ---- ---- ---- ---- 677.90 +2.60 675.30 1610 ---- ---- ---- ---- 670.20 +2.60 667.60 1620 ---- ---- ---- ---- 662.50 +2.60 659.90 1625 ---- ---- ---- ---- 658.70 +2.60 656.10 1630 ---- ---- ---- ---- 654.80 +2.50 652.30 1640 ---- ---- ---- ---- 647.20 +2.50 644.70 1650 ---- ---- ---- ---- 639.60 +2.50 637.10 1660 ---- ---- ---- ---- 632.10 +2.50 629.60 1670 ---- ---- ---- ---- 624.60 +2.60 622.00 1675 ---- ---- ---- ---- 620.80 +2.50 618.30 1680 ---- ---- ---- ---- 617.10 +2.50 614.60 1685 ---- ---- ---- ---- 613.30 +2.50 610.80 1690 ---- ---- ---- ---- 609.60 +2.50 607.10 1695 ---- ---- ---- ---- 605.90 +2.50 603.40 1700 ---- ---- ---- ---- 602.20 +2.50 599.70 1705 ---- ---- ---- ---- 598.40 +2.40 596.00 1710 ---- ---- ---- ---- 594.70 +2.40 592.30 1715 ---- ---- ---- ---- 591.10 +2.50 588.60 1720 ---- ---- ---- ---- 587.40 +2.50 584.90 1725 ---- ---- ---- ---- 583.70 +2.40 581.30 1730 ---- ---- ---- ---- 580.00 +2.40 577.60 1735 ---- ---- ---- ---- 576.40 +2.50 573.90 1740 ---- ---- ---- ---- 572.70 +2.40 570.30 1745 ---- ---- ---- ---- 569.10 +2.40 566.70 1750 ---- ---- ---- ---- 565.40 +2.40 563.00 1755 ---- ---- ---- ---- 561.80 +2.40 559.40 1760 ---- ---- ---- ---- 558.20 +2.40 555.80 1765 ---- ---- ---- ---- 554.50 +2.30 552.20 1770 ---- ---- ---- ---- 550.90 +2.30 548.60 1775 ---- ---- ---- ---- 547.30 +2.30 545.00 1780 ---- ---- ---- ---- 543.70 +2.30 541.40 1785 ---- ---- ---- ---- 540.10 +2.30 537.80 1790 ---- ---- ---- ---- 536.60 +2.40 534.20 1795 ---- ---- ---- ---- 533.00 +2.30 530.70 1800 ---- ---- ---- ---- 529.40 +2.30 527.10 1805 ---- ---- ---- ---- 525.90 +2.30 523.60 1810 ---- ---- ---- ---- 522.30 +2.30 520.00 1815 ---- ---- ---- ---- 518.80 +2.30 516.50 1820 ---- ---- ---- ---- 515.30 +2.30 513.00 1825 ---- ---- ---- ---- 511.80 +2.30 509.50 1830 ---- ---- ---- ---- 508.30 +2.30 506.00 1835 ---- ---- ---- ---- 504.80 +2.30 502.50 1840 ---- ---- ---- ---- 501.40 +2.30 499.10 1845 ---- ---- ---- ---- 497.90 +2.30 495.60 1850 ---- ---- ---- ---- 494.50 +2.30 492.20 1855 ---- ---- ---- ---- 491.00 +2.20 488.80 1860 ---- ---- ---- ---- 487.60 +2.20 485.40 1865 ---- ---- ---- ---- 484.30 +2.30 482.00 1870 ---- ---- ---- ---- 480.90 +2.20 478.70 1875 ---- ---- ---- ---- 477.50 +2.20 475.30 1880 ---- ---- ---- ---- 474.20 +2.20 472.00 1885 ---- ---- ---- ---- 470.90 +2.20 468.70 1890 ---- ---- ---- ---- 467.60 +2.20 465.40 1895 ---- ---- ---- ---- 464.30 +2.10 462.20 1900 ---- ---- ---- ---- 461.10 +2.20 458.90 1905 ---- ---- ---- ---- 457.90 +2.20 455.70 1910 ---- ---- ---- ---- 454.70 +2.20 452.50 1915 ---- ---- ---- ---- 451.50 +2.20 449.30 1920 ---- ---- ---- ---- 448.30 +2.10 446.20 1925 ---- ---- ---- ---- 445.20 +2.10 443.10 1930 ---- ---- ---- ---- 442.10 +2.10 440.00 1935 ---- ---- ---- ---- 439.10 +2.20 436.90 1940 ---- ---- ---- ---- 436.00 +2.10 433.90 1945 ---- ---- ---- ---- 433.00 +2.10 430.90 1950 ---- ---- ---- ---- 430.00 +2.10 427.90 1955 ---- ---- ---- ---- 427.10 +2.10 425.00 1960 ---- ---- ---- ---- 424.10 +2.00 422.10 1965 ---- ---- ---- ---- 421.30 +2.10 419.20 1970 ---- ---- ---- ---- 418.40 +2.10 416.30 1975 ---- ---- ---- ---- 415.60 +2.10 413.50 1980 ---- ---- ---- ---- 412.80 +2.10 410.70 1985 ---- ---- ---- ---- 410.00 +2.00 408.00 1990 ---- ---- ---- ---- 407.30 +2.00 405.30 1995 ---- ---- ---- ---- 404.60 +2.00 402.60 2000 ---- ---- ---- ---- 402.00 +2.00 400.00 2005 ---- ---- ---- ---- 399.40 +2.00 397.40 2010 ---- ---- ---- ---- 396.80 +2.00 394.80 2015 ---- ---- ---- ---- 394.20 +2.00 392.20 2020 ---- ---- ---- ---- 391.70 +2.00 389.70 2025 ---- ---- ---- ---- 389.20 +1.90 387.30 2030 ---- ---- ---- ---- 386.80 +2.00 384.80 2035 ---- ---- ---- ---- 384.40 +2.00 382.40 2040 ---- ---- ---- ---- 382.00 +2.00 380.00 2045 ---- ---- ---- ---- 379.60 +1.90 377.70 2050 ---- ---- ---- ---- 377.30 +2.00 375.30 2055 ---- ---- ---- ---- 375.00 +1.90 373.10 2060 ---- ---- ---- ---- 372.70 +1.90 370.80 2065 ---- ---- ---- ---- 370.50 +1.90 368.60 2070 ---- ---- ---- ---- 368.20 +1.90 366.30 2075 ---- ---- ---- ---- 366.10 +1.90 364.20 2080 ---- ---- ---- ---- 363.90 +1.90 362.00 2085 ---- ---- ---- ---- 361.80 +1.90 359.90 2090 ---- ---- ---- ---- 359.60 +1.80 357.80 2095 ---- ---- ---- ---- 357.50 +1.80 355.70 2100 ---- ---- ---- ---- 355.50 +1.90 353.60 2105 ---- ---- ---- ---- 353.50 +1.90 351.60 2110 ---- ---- ---- ---- 351.40 +1.80 349.60 2115 ---- ---- ---- ---- 349.50 +1.90 347.60 2120 ---- ---- ---- ---- 347.50 +1.80 345.70 2125 ---- ---- ---- ---- 345.60 +1.80 343.80 2130 ---- ---- ---- ---- 343.70 +1.80 341.90 2135 ---- ---- ---- ---- 341.80 +1.80 340.00 2140 ---- ---- ---- ---- 340.00 +1.80 338.20 2145 ---- ---- ---- ---- 338.20 +1.80 336.40 2150 ---- ---- ---- ---- 336.40 +1.80 334.60 2155 ---- ---- ---- ---- 334.60 +1.80 332.80 2160 ---- ---- ---- ---- 332.90 +1.80 331.10 2165 ---- ---- ---- ---- 331.20 +1.80 329.40 2170 ---- ---- ---- ---- 329.50 +1.70 327.80 2175 ---- ---- ---- ---- 327.90 +1.80 326.10 2180 ---- ---- ---- ---- 326.30 +1.80 324.50 2185 ---- ---- ---- ---- 324.70 +1.70 323.00 2190 ---- ---- ---- ---- 323.20 +1.80 321.40 2195 ---- ---- ---- ---- 321.60 +1.70 319.90 2200 ---- ---- ---- ---- 320.20 +1.70 318.50 2205 ---- ---- ---- ---- 318.70 +1.70 317.00 2210 ---- ---- ---- ---- 317.30 +1.70 315.60 2215 ---- ---- ---- ---- 315.90 +1.70 314.20 2220 ---- ---- ---- ---- 314.50 +1.70 312.80 2225 ---- ---- ---- ---- 313.20 +1.70 311.50 2230 ---- ---- ---- ---- 311.90 +1.70 310.20 2235 ---- ---- ---- ---- 310.60 +1.70 308.90 2240 ---- ---- ---- ---- 309.30 +1.60 307.70 2245 ---- ---- ---- ---- 308.10 +1.60 306.50 2250 ---- ---- ---- ---- 306.90 +1.60 305.30 2255 ---- ---- ---- ---- 305.70 +1.60 304.10 2260 ---- ---- ---- ---- 304.60 +1.70 302.90 2265 ---- ---- ---- ---- 303.40 +1.60 301.80 2270 ---- ---- ---- ---- 302.30 +1.60 300.70 2275 ---- ---- ---- ---- 301.20 +1.60 299.60 2280 ---- ---- ---- ---- 300.20 +1.60 298.60 2285 ---- ---- ---- ---- 299.10 +1.60 297.50 2290 ---- ---- ---- ---- 298.10 +1.60 296.50 2295 ---- ---- ---- ---- 297.10 +1.60 295.50 2300 ---- ---- ---- ---- 296.10 +1.60 294.50 2305 ---- ---- ---- ---- 295.10 +1.50 293.60 2310 ---- ---- ---- ---- 294.20 +1.60 292.60 2315 ---- ---- ---- ---- 293.30 +1.60 291.70 2320 ---- ---- ---- ---- 292.30 +1.50 290.80 2325 ---- ---- ---- ---- 291.40 +1.50 289.90 2330 ---- ---- ---- ---- 290.60 +1.60 289.00 2335 ---- ---- ---- ---- 289.70 +1.50 288.20 2340 ---- ---- ---- ---- 288.80 +1.50 287.30 2345 ---- ---- ---- ---- 288.00 +1.50 286.50 2350 ---- ---- ---- ---- 287.20 +1.50 285.70 2355 ---- ---- ---- ---- 286.40 +1.50 284.90 2360 ---- ---- ---- ---- 285.60 +1.50 284.10 2365 ---- ---- ---- ---- 284.80 +1.50 283.30 2370 ---- ---- ---- ---- 284.00 +1.50 282.50 2375 ---- ---- ---- ---- 283.20 +1.50 281.70 2380 ---- ---- ---- ---- 282.40 +1.40 281.00 2385 ---- ---- ---- ---- 281.70 +1.50 280.20 2390 ---- ---- ---- ---- 280.90 +1.40 279.50 2395 ---- ---- ---- ---- 280.20 +1.40 278.80 2400 ---- ---- ---- ---- 279.50 +1.50 278.00 2410 ---- ---- ---- ---- 278.10 +1.50 276.60 2420 ---- ---- ---- ---- 276.70 +1.50 275.20 2425 ---- ---- ---- ---- 276.00 +1.50 274.50 2430 ---- ---- ---- ---- 275.30 +1.40 273.90 2440 ---- ---- ---- ---- 274.00 +1.50 272.50 2450 ---- ---- ---- ---- 272.70 +1.40 271.30 2460 ---- ---- ---- ---- 271.40 +1.40 270.00 2470 ---- ---- ---- ---- 270.10 +1.30 268.80 2475 ---- ---- ---- ---- 269.50 +1.40 268.10 2480 ---- ---- ---- ---- 268.90 +1.40 267.50 2490 ---- ---- ---- ---- 267.70 +1.30 266.40 2500 ---- ---- ---- ---- 266.60 +1.40 265.20 2525 ---- ---- ---- ---- 263.80 +1.30 262.50 2550 ---- ---- ---- ---- 261.20 +1.30 259.90 2575 ---- ---- ---- ---- 258.70 +1.30 257.40 2600 ---- ---- ---- ---- 256.40 +1.30 255.10 2625 ---- ---- ---- ---- 254.20 +1.20 253.00 2650 ---- ---- ---- ---- 252.20 +1.20 251.00 2675 ---- ---- ---- ---- 250.30 +1.20 249.10 2700 ---- ---- ---- ---- 248.50 +1.20 247.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 681.50 +2.60 678.90 1650 ---- ---- ---- ---- 662.50 +2.50 660.00 1675 ---- ---- ---- ---- 643.70 +2.50 641.20 1700 ---- ---- ---- ---- 625.10 +2.50 622.60 1725 ---- ---- ---- ---- 606.60 +2.40 604.20 1750 ---- ---- ---- ---- 588.30 +2.40 585.90 1775 ---- ---- ---- ---- 570.20 +2.40 567.80 1800 ---- ---- ---- ---- 552.30 +2.30 550.00 1820 ---- ---- ---- ---- 538.20 +2.30 535.90 1825 ---- ---- ---- ---- 534.70 +2.30 532.40 1830 ---- ---- ---- ---- 531.20 +2.30 528.90 1840 ---- ---- ---- ---- 524.30 +2.30 522.00 1850 ---- ---- ---- ---- 517.40 +2.30 515.10 1860 ---- ---- ---- ---- 510.60 +2.30 508.30 1870 ---- ---- ---- ---- 503.80 +2.20 501.60 1875 ---- ---- ---- ---- 500.50 +2.20 498.30 1880 ---- ---- ---- ---- 497.20 +2.20 495.00 1890 ---- ---- ---- ---- 490.60 +2.20 488.40 1900 ---- ---- ---- ---- 484.10 +2.20 481.90 1910 ---- ---- ---- ---- 477.70 +2.20 475.50 1915 ---- ---- ---- ---- 474.50 +2.20 472.30 1920 ---- ---- ---- ---- 471.30 +2.10 469.20 1925 ---- ---- ---- ---- 468.20 +2.10 466.10 1930 ---- ---- ---- ---- 465.10 +2.10 463.00 1935 ---- ---- ---- ---- 462.00 +2.10 459.90 1940 ---- ---- ---- ---- 459.00 +2.20 456.80 1945 ---- ---- ---- ---- 455.90 +2.10 453.80 1950 ---- ---- ---- ---- 452.90 +2.10 450.80 1955 ---- ---- ---- ---- 449.90 +2.10 447.80 1960 ---- ---- ---- ---- 447.00 +2.10 444.90 1965 ---- ---- ---- ---- 444.10 +2.10 442.00 1970 ---- ---- ---- ---- 441.20 +2.10 439.10 1975 ---- ---- ---- ---- 438.30 +2.00 436.30 1980 ---- ---- ---- ---- 435.50 +2.10 433.40 1985 ---- ---- ---- ---- 432.70 +2.10 430.60 1990 ---- ---- ---- ---- 429.90 +2.00 427.90 1995 ---- ---- ---- ---- 427.20 +2.10 425.10 2000 ---- ---- ---- ---- 424.50 +2.00 422.50 2005 ---- ---- ---- ---- 421.80 +2.00 419.80 2010 ---- ---- ---- ---- 419.20 +2.00 417.20 2015 ---- ---- ---- ---- 416.60 +2.00 414.60 2020 ---- ---- ---- ---- 414.00 +2.00 412.00 2025 ---- ---- ---- ---- 411.50 +2.00 409.50 2030 ---- ---- ---- ---- 408.90 +1.90 407.00 2035 ---- ---- ---- ---- 406.50 +2.00 404.50 2040 ---- ---- ---- ---- 404.00 +1.90 402.10 2045 ---- ---- ---- ---- 401.60 +2.00 399.60 2050 ---- ---- ---- ---- 399.20 +1.90 397.30 2055 ---- ---- ---- ---- 396.90 +2.00 394.90 2060 ---- ---- ---- ---- 394.50 +1.90 392.60 2065 ---- ---- ---- ---- 392.20 +1.90 390.30 2070 ---- ---- ---- ---- 390.00 +2.00 388.00 2075 ---- ---- ---- ---- 387.70 +1.90 385.80 2080 ---- ---- ---- ---- 385.50 +1.90 383.60 2085 ---- ---- ---- ---- 383.30 +1.90 381.40 2090 ---- ---- ---- ---- 381.20 +1.90 379.30 2095 ---- ---- ---- ---- 379.00 +1.90 377.10 2100 ---- ---- ---- ---- 376.90 +1.90 375.00 2105 ---- ---- ---- ---- 374.80 +1.80 373.00 2110 ---- ---- ---- ---- 372.80 +1.90 370.90 2115 ---- ---- ---- ---- 370.70 +1.80 368.90 2120 ---- ---- ---- ---- 368.70 +1.80 366.90 2125 ---- ---- ---- ---- 366.80 +1.90 364.90 2130 ---- ---- ---- ---- 364.80 +1.80 363.00 2135 ---- ---- ---- ---- 362.90 +1.80 361.10 2140 ---- ---- ---- ---- 361.00 +1.80 359.20 2145 ---- ---- ---- ---- 359.20 +1.80 357.40 2150 ---- ---- ---- ---- 357.30 +1.80 355.50 2155 ---- ---- ---- ---- 355.50 +1.80 353.70 2160 ---- ---- ---- ---- 353.80 +1.80 352.00 2165 ---- ---- ---- ---- 352.00 +1.80 350.20 2170 ---- ---- ---- ---- 350.30 +1.80 348.50 2175 ---- ---- ---- ---- 348.60 +1.70 346.90 2180 ---- ---- ---- ---- 347.00 +1.80 345.20 2185 ---- ---- ---- ---- 345.30 +1.70 343.60 2190 ---- ---- ---- ---- 343.70 +1.70 342.00 2195 ---- ---- ---- ---- 342.20 +1.80 340.40 2200 ---- ---- ---- ---- 340.60 +1.70 338.90 2205 ---- ---- ---- ---- 339.10 +1.70 337.40 2210 ---- ---- ---- ---- 337.70 +1.70 336.00 2215 ---- ---- ---- ---- 336.20 +1.70 334.50 2220 ---- ---- ---- ---- 334.80 +1.70 333.10 2225 ---- ---- ---- ---- 333.40 +1.70 331.70 2230 ---- ---- ---- ---- 332.10 +1.70 330.40 2235 ---- ---- ---- ---- 330.80 +1.70 329.10 2240 ---- ---- ---- ---- 329.50 +1.70 327.80 2245 ---- ---- ---- ---- 328.20 +1.70 326.50 2250 ---- ---- ---- ---- 327.00 +1.70 325.30 2255 ---- ---- ---- ---- 325.80 +1.70 324.10 2260 ---- ---- ---- ---- 324.60 +1.70 322.90 2265 ---- ---- ---- ---- 323.40 +1.60 321.80 2270 ---- ---- ---- ---- 322.30 +1.70 320.60 2275 ---- ---- ---- ---- 321.20 +1.70 319.50 2280 ---- ---- ---- ---- 320.10 +1.60 318.50 2285 ---- ---- ---- ---- 319.00 +1.60 317.40 2290 ---- ---- ---- ---- 318.00 +1.60 316.40 2295 ---- ---- ---- ---- 317.00 +1.60 315.40 2300 ---- ---- ---- ---- 316.00 +1.60 314.40 2305 ---- ---- ---- ---- 315.00 +1.60 313.40 2310 ---- ---- ---- ---- 314.00 +1.60 312.40 2315 ---- ---- ---- ---- 313.10 +1.60 311.50 2320 ---- ---- ---- ---- 312.20 +1.60 310.60 2325 ---- ---- ---- ---- 311.30 +1.60 309.70 2330 ---- ---- ---- ---- 310.40 +1.60 308.80 2335 ---- ---- ---- ---- 309.50 +1.60 307.90 2340 ---- ---- ---- ---- 308.70 +1.60 307.10 2345 ---- ---- ---- ---- 307.80 +1.50 306.30 2350 ---- ---- ---- ---- 307.00 +1.50 305.50 2355 ---- ---- ---- ---- 306.20 +1.60 304.60 2360 ---- ---- ---- ---- 305.40 +1.50 303.90 2365 ---- ---- ---- ---- 304.60 +1.50 303.10 2370 ---- ---- ---- ---- 303.80 +1.50 302.30 2375 ---- ---- ---- ---- 303.10 +1.50 301.60 2380 ---- ---- ---- ---- 302.30 +1.50 300.80 2385 ---- ---- ---- ---- 301.60 +1.50 300.10 2390 ---- ---- ---- ---- 300.90 +1.50 299.40 2395 ---- ---- ---- ---- 300.10 +1.40 298.70 2400 ---- ---- ---- ---- 299.40 +1.50 297.90 2405 ---- ---- ---- ---- 298.70 +1.40 297.30 2410 ---- ---- ---- ---- 298.00 +1.40 296.60 2415 ---- ---- ---- ---- 297.40 +1.50 295.90 2420 ---- ---- ---- ---- 296.70 +1.50 295.20 2425 ---- ---- ---- ---- 296.00 +1.50 294.50 2430 ---- ---- ---- ---- 295.30 +1.40 293.90 2440 ---- ---- ---- ---- 294.00 +1.40 292.60 2450 ---- ---- ---- ---- 292.80 +1.50 291.30 2460 ---- ---- ---- ---- 291.50 +1.40 290.10 2470 ---- ---- ---- ---- 290.30 +1.40 288.90 2475 ---- ---- ---- ---- 289.70 +1.40 288.30 2480 ---- ---- ---- ---- 289.10 +1.40 287.70 2490 ---- ---- ---- ---- 288.00 +1.40 286.60 2500 ---- ---- ---- ---- 286.90 +1.40 285.50 2510 ---- ---- ---- ---- 285.80 +1.40 284.40 2520 ---- ---- ---- ---- 284.70 +1.40 283.30 2525 ---- ---- ---- ---- 284.20 +1.40 282.80 2550 ---- ---- ---- ---- 281.70 +1.40 280.30 2575 ---- ---- ---- ---- 279.30 +1.30 278.00 2600 ---- ---- ---- ---- 277.10 +1.30 275.80 2625 ---- ---- ---- ---- 275.00 +1.30 273.70 2650 ---- ---- ---- ---- 273.00 +1.20 271.80 2675 ---- ---- ---- ---- 271.20 +1.20 270.00 2700 ---- ---- ---- ---- 269.50 +1.20 268.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26116 26103 474913 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 ---- ---- ---- ---- .10 UNCH .10 2 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 UNCH 1 .10 4 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 2203 1675 ---- ---- ---- ---- .10 UNCH 34 .10 78 3322 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH 24 .10 12 2777 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 1005 1715 ---- ---- ---- ---- .10 UNCH .10 1 283 1720 ---- ---- ---- ---- .10 UNCH .10 641 1725 ---- ---- ---- ---- .10 UNCH 1 .10 2344 1730 ---- ---- ---- ---- .10 UNCH .10 537 1735 ---- ---- ---- ---- .10 UNCH .10 900 1740 ---- ---- ---- ---- .10 UNCH .10 1167 1745 ---- ---- ---- ---- .10 UNCH .10 542 1750 ---- ---- ---- ---- .10 UNCH .10 1 3831 1755 ---- ---- ---- ---- .10 UNCH .10 671 1760 ---- ---- ---- ---- .10 UNCH .10 1 517 1765 ---- ---- ---- ---- .10 UNCH .10 593 1770 ---- ---- ---- ---- .10 UNCH .10 754 1775 ---- ---- ---- ---- .10 UNCH .10 1 2111 1780 ---- ---- ---- ---- .10 UNCH .10 946 1785 ---- ---- ---- ---- .10 UNCH .10 11 484 1790 .10 .10 .10 .10 .10 UNCH 20 .10 20 1146 1795 ---- ---- ---- ---- .10 UNCH .10 25 167 1800 .10 .10 .10 .10 .10 UNCH 5 .10 75 2549 1805 .10 .10 .10 .10 .10 UNCH 15 .10 100 276 1810 .20 .20 .10 .10 .10 UNCH 18 .10 41 565 1815 .20 .20 .20 .20 .20 +.10 185 .10 7 372 1820 .20 .20 .20 .20 .20 UNCH 35 .20 14 1726 1825 .20 .20 .20 .20 .20 UNCH 10 .20 52 1533 1830 .30 .30 .20A .20A .20 UNCH 1 .20 10 618 1835 .40 .40 .20 .20 .30 UNCH 13 .30 13 924 1840 .30 .30 .30 .30 .30 -.10 8 .40 7 677 1845 .50 .50 .30 .30 .40 -.10 27 .50 30 414 1850 .50 .70 .30 .30 .40 -.20 697 .60 907 3608 1855 .60 .60 .40 .40 .50 -.20 20 .70 12 166 1860 .70 .90B .50 .50A .60 -.30 27 .90 70 992 1865 1.00 1.10B .70A 1.10B .70 -.50 1 1.20 56 470 1870 1.00 1.50 .70 .70 .90 -.50 52 1.40 44 409 1875 1.10 1.40 .90 .90 1.10 -.70 81 1.80 517 1273 1880 1.70 2.20B 1.20A 1.20A 1.40 -.90 55 2.30 101 482 1885 2.10 2.80B 1.50A 1.80B 1.70 -1.20 191 2.90 82 258 1890 3.50 3.60B 1.90A 1.90A 2.20 -1.40 109 3.60 92 310 1895 3.10 4.40 2.40A 2.70A 2.80 -1.70 38 4.50 189 226 1900 4.40 5.50 3.00 3.40 3.60 -2.00 525 5.60 1030 1800 1905 5.30 6.70B 3.80A 4.40B 4.50 -2.40 44 6.90 75 286 1910 8.00 8.00 4.70A 5.00A 5.80 -2.70 133 8.50 57 550 1915 7.30 10.10B 5.80A 7.20B 7.30 -3.00 389 10.30 41 404 1920 12.00 12.30B 7.10A 9.20 9.20 -3.30 183 12.50 261 418 1925 14.30 14.80B 8.70A 11.30B 11.40 -3.50 346 14.90 129 211 1930 16.80 17.70B 10.60A 13.80B 13.90 -3.80 252 17.70 83 87 1935 15.40 20.90B 12.90A 16.70B 16.70 -4.00 27 20.70 95 91 1940 17.20 24.30B 15.40A 22.40B 19.90 -4.20 29 24.10 13 18 1945 21.90 28.10B 18.20A 26.10B 23.40 -4.20 2 27.60 1 8 1950 27.90 32.10B 21.30A 24.40A 27.10 -4.30 6 31.40 17 85 1955 ---- 36.20B 24.60A 24.60A 31.10 -4.30 35.40 4 1960 ---- 40.50B 28.20A 28.20A 35.30 -4.30 39.60 4 20 1965 ---- 45.00B 32.00A 32.00A 39.60 -4.30 43.90 4 1970 ---- 49.50B 36.00A 36.00A 44.00 -4.40 48.40 1 18 1975 ---- 54.20B 40.10A 40.10A 48.60 -4.40 53.00 39 1980 55.20 58.90B 44.50A 49.60A 53.20 -4.40 5 57.60 4 1985 56.20 63.70B 48.90A 53.50A 58.00 -4.30 1 62.30 102 1990 ---- 68.50B 53.40A 53.40A 62.80 -4.30 4 67.10 7 1995 59.90 72.90B 58.00A 58.00A 67.60 -4.40 1 72.00 1 1 2000 ---- 78.30B 62.70A 62.70A 72.40 -4.40 76.80 271 2005 ---- 82.70B 67.40A 67.40A 77.30 -4.40 81.70 7 2010 ---- 87.70B 72.20A 72.20A 82.20 -4.40 86.60 1 2015 ---- 92.60B 79.90A 79.90A 87.20 -4.30 91.50 2020 ---- 97.60B 84.70A 84.70A 92.10 -4.40 96.50 2025 ---- 102.90B 86.80A 86.80A 97.00 -4.40 101.40 102 2030 ---- 107.50B 94.50A 94.50A 102.00 -4.40 106.40 2035 ---- 112.50B 99.60A 99.60A 107.00 -4.30 111.30 2040 ---- 117.40B 104.40A 104.40A 111.90 -4.40 116.30 2045 ---- 122.40B 109.50A 109.50A 116.90 -4.40 121.30 2050 ---- 127.80B 111.60A 111.60A 121.90 -4.40 126.30 152 2055 ---- 132.30B 119.40A 119.40A 126.90 -4.30 131.20 2060 ---- 137.30B 124.40A 124.40A 131.90 -4.30 136.20 2065 ---- 142.30B 129.30A 129.30A 136.90 -4.30 141.20 2070 ---- 147.30B 134.20A 134.20A 141.90 -4.30 146.20 1 2075 ---- 152.80B 136.50A 136.50A 146.80 -4.40 151.20 2080 ---- 157.20B 144.50A 144.50A 151.80 -4.30 156.10 2 2085 ---- 162.20B 149.40A 149.40A 156.80 -4.30 161.10 2090 ---- 167.20B 154.50A 154.50A 161.80 -4.30 166.10 2095 ---- 172.20B 159.40A 159.40A 166.80 -4.30 171.10 2100 ---- 177.80B 161.40A 161.40A 171.80 -4.30 176.10 5 2105 ---- 182.20B 169.30A 169.30A 176.80 -4.30 181.10 2110 ---- 187.20B 174.30A 174.30A 181.80 -4.30 186.10 2115 ---- 192.20B 179.30A 179.30A 186.80 -4.30 191.10 2120 ---- 197.20B 184.30A 184.30A 191.80 -4.30 196.10 2125 ---- 202.80B 186.40A 186.40A 196.80 -4.30 201.10 2130 ---- 207.20B 194.20A 194.20A 201.80 -4.30 206.10 2135 ---- 212.20B 199.20A 199.20A 206.80 -4.30 211.10 2140 ---- 217.20B 204.20A 204.20A 211.80 -4.30 216.10 2145 ---- 222.20B 209.30A 209.30A 216.80 -4.30 221.10 2150 ---- 227.70B 211.40A 211.40A 221.80 -4.30 226.10 2155 ---- 232.20B 219.50A 219.50A 226.80 -4.30 231.10 2160 ---- 237.20B 224.40A 224.40A 231.80 -4.30 236.10 2165 ---- 242.20B 229.50A 229.50A 236.80 -4.30 241.10 2170 ---- 247.20B 234.40A 234.40A 241.80 -4.30 246.10 2175 ---- 252.60B 236.30A 236.30A 246.80 -4.30 251.10 2180 ---- 257.20B 244.40A 244.40A 251.80 -4.30 256.10 2185 ---- 262.20B 249.50A 249.50A 256.80 -4.30 261.10 2190 ---- 267.20B 254.40A 254.40A 261.80 -4.30 266.10 2195 ---- 272.20B 259.50A 259.50A 266.80 -4.30 271.10 2200 ---- 277.20B 264.20A 264.20A 271.80 -4.30 276.10 2205 ---- 282.20B 269.30A 269.30A 276.80 -4.30 281.10 2210 ---- 287.20B 274.30A 274.30A 281.80 -4.30 286.10 2215 ---- 292.20B 279.30A 279.30A 286.80 -4.30 291.10 2220 ---- 297.20B 284.30A 284.30A 291.80 -4.30 296.10 2225 ---- 302.20B 289.40A 289.40A 296.80 -4.30 301.10 2230 ---- 307.20B 294.30A 294.30A 301.80 -4.30 306.10 2235 ---- 312.20B 299.30A 299.30A 306.80 -4.30 311.10 2240 ---- 317.20B 304.40A 304.40A 311.80 -4.30 316.10 2245 ---- 322.20B 309.30A 309.30A 316.80 -4.30 321.10 2250 ---- 327.20B 314.40A 314.40A 321.80 -4.30 326.10 2255 ---- 332.20B 319.50A 319.50A 326.80 -4.30 331.10 2260 ---- 337.20B 324.50A 324.50A 331.80 -4.30 336.10 2265 ---- 342.20B 329.30A 329.30A 336.80 -4.30 341.10 2270 ---- 347.20B 334.30A 334.30A 341.80 -4.30 346.10 2275 ---- 352.20B 339.30A 339.30A 346.80 -4.30 351.10 2280 ---- 357.20B 344.40A 344.40A 351.80 -4.30 356.10 2290 ---- 367.20B 354.30A 354.30A 361.80 -4.30 366.10 2300 ---- 377.20B 364.40A 364.40A 371.80 -4.30 376.10 2310 ---- 387.20B 374.30A 374.30A 381.80 -4.30 386.10 2320 ---- 397.20B 384.40A 384.40A 391.80 -4.30 396.10 2325 ---- 402.20B 389.40A 389.40A 396.80 -4.30 401.10 2330 ---- 407.20B 394.30A 394.30A 401.80 -4.30 406.10 2340 ---- 417.20B 404.30A 404.30A 411.80 -4.30 416.10 2350 ---- 427.20B 414.40A 414.40A 421.80 -4.30 426.10 2360 ---- 437.20B 424.30A 424.30A 431.80 -4.30 436.10 2375 ---- 452.20B 439.30A 439.30A 446.80 -4.30 451.10 2400 ---- 477.20B 464.40A 464.40A 471.80 -4.30 476.10 2425 ---- 502.20B 489.30A 489.30A 496.80 -4.30 501.10 2450 ---- 527.20B 514.30A 514.30A 521.80 -4.30 526.10 2475 ---- 552.20B 539.30A 539.30A 546.80 -4.30 551.10 2500 ---- 577.20B 564.40A 564.40A 571.80 -4.30 576.10 5 2525 ---- 602.20B 589.20A 589.20A 596.80 -4.30 601.10 108 108 2550 ---- 627.20B 614.20A 614.20A 621.80 -4.30 626.10 2650 ---- 727.20B 714.20A 714.20A 721.80 -4.30 726.10 3000 ---- 1077.20B 1064.20A 1064.20A 1071.80 -4.30 1076.10 3200 ---- 1277.10B 1264.20A 1264.20A 1271.80 -4.30 1276.10 3500 ---- 1577.10B 1564.20A 1564.20A 1571.80 -4.30 1576.10 4000 ---- 2077.10B 2064.20A 2064.20A 2071.80 -4.30 2076.10 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH 35 .10 50 7695 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH 144 .10 80 2029 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 70 .10 100 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 288 .10 160 1565 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 210 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 61 295 1530 ---- ---- ---- ---- .10 UNCH .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 .10 .10 .10 .10 .10 UNCH 15 .10 11 1550 .10 .10 .10 .10 .10 UNCH 1 .10 220 1555 .10 .10 .10 .10 .10 UNCH 31 .10 35 1560 ---- ---- ---- ---- .10 UNCH .10 285 1565 ---- ---- ---- ---- .10 UNCH .10 71 1570 ---- ---- ---- ---- .20 UNCH .20 465 1575 ---- ---- ---- ---- .20 UNCH 144 .20 80 585 1580 ---- ---- ---- ---- .20 UNCH .20 231 1585 ---- ---- ---- ---- .20 UNCH .20 63 1590 ---- ---- ---- ---- .20 UNCH .20 203 1595 ---- ---- ---- ---- .20 UNCH .20 1 166 1600 ---- ---- ---- ---- .20 UNCH 35 .20 55 6511 1605 ---- ---- ---- ---- .20 UNCH .20 1 97 1610 ---- ---- ---- ---- .20 UNCH .20 5 54 1615 ---- ---- ---- ---- .20 UNCH .20 103 1620 ---- ---- ---- ---- .20 UNCH 5 .20 204 408 1625 .20 .20 .20 .20 .20 UNCH 9 .20 276 1630 ---- ---- ---- ---- .20 UNCH .20 587 1635 .20 .20 .20 .20 .20 UNCH 1 .20 478 1640 .20 .20 .20 .20 .20 UNCH 120 .20 1 233 1645 .20 .20 .20 .20 .20 UNCH 1 .20 151 1650 .20 .20 .20 .20 .20 UNCH 8 .20 63 3513 1655 ---- ---- ---- ---- .20 -.10 .30 142 1660 ---- ---- ---- ---- .30 UNCH 12 .30 59 1665 ---- ---- ---- ---- .30 UNCH 35 .30 193 1670 ---- ---- ---- ---- .30 UNCH 36 .30 115 1675 ---- ---- ---- ---- .30 UNCH .30 1 520 1680 ---- ---- ---- ---- .30 UNCH .30 1 1517 1685 ---- ---- ---- ---- .30 UNCH .30 135 1690 ---- ---- ---- ---- .30 UNCH .30 188 995 1695 ---- ---- ---- ---- .40 UNCH .40 1 112 1700 ---- ---- ---- ---- .40 UNCH 2 .40 44 2931 1705 ---- ---- ---- ---- .40 UNCH .40 80 1710 .40 .40 .40 .40 .50 UNCH 2 .50 2 93 1715 ---- ---- ---- ---- .50 UNCH 38 .50 11 125 1720 .60 .60 .40 .50B .50 -.10 111 .60 2 132 1725 ---- ---- ---- ---- .60 UNCH 8 .60 10 4758 1730 .60 .60 .60 .60 .60 -.10 2 .70 2 50 1735 ---- ---- ---- ---- .70 UNCH .70 91 1740 ---- ---- .70A .70A .70 -.10 9 .80 6 270 1745 ---- ---- .80A .80A .80 -.10 .90 9 429 1750 .80 .90 .80 .80 .90 -.10 27 1.00 63 1722 1755 .90 .90 .90 .90 1.00 -.10 44 1.10 3 233 1760 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 7 231 1765 1.20 1.20 1.00 1.20B 1.10 -.20 4 1.30 10 79 1770 1.30 1.30 1.20A 1.30 1.30 -.10 47 1.40 20 487 1775 1.40 1.40 1.30A 1.40 1.40 -.20 16 1.60 124 1332 1780 1.40 1.60B 1.40 1.60B 1.50 -.20 6 1.70 9 118 1785 1.80 1.80 1.60A 1.70A 1.70 -.20 2 1.90 1 214 1790 1.70 2.00B 1.70 2.00B 1.90 -.20 10 2.10 10 109 1795 2.00 2.00 1.90A 2.00 2.10 -.30 2 2.40 3 88 1800 2.20 2.40 1.90 2.20 2.30 -.30 609 2.60 39 5221 1805 2.30 2.70B 2.30 2.60B 2.50 -.40 4 2.90 52 1810 2.50 3.00 2.50 2.70 2.80 -.40 168 3.20 92 1243 1815 2.70 3.40B 2.70 3.00 3.10 -.40 4 3.50 116 362 1820 3.10 3.80B 3.10 3.30 3.40 -.50 19 3.90 21 499 1825 4.10 4.10 3.40A 3.70A 3.80 -.50 29 4.30 41 499 1830 4.00 4.60B 3.80A 3.80A 4.20 -.60 51 4.80 32 284 1835 4.70 4.70 4.20A 4.50A 4.70 -.60 3 5.30 5 146 1840 5.00 5.70B 4.60A 5.00A 5.20 -.70 46 5.90 27 291 1845 5.80 6.40B 5.10A 5.90B 5.70 -.80 20 6.50 10 138 1850 6.00 7.00B 5.60A 6.10A 6.30 -.80 1224 7.10 165 3020 1855 7.20 7.40 6.10A 6.90 7.00 -.90 12 7.90 3 244 1860 7.90 7.90 6.70A 8.00B 7.70 -1.00 7 8.70 20 186 1865 8.20 9.50B 7.40A 8.40 8.50 -1.00 86 9.50 26 78 1870 8.50 10.50B 8.20A 9.70B 9.40 -1.10 45 10.50 9 557 1875 11.00 11.50 9.00A 10.30B 10.30 -1.20 1010 11.50 543 1070 1880 10.00 12.70B 9.90A 10.80A 11.30 -1.40 36 12.70 17 151 1885 13.20 13.20 10.90A 12.90B 12.50 -1.40 20 13.90 7 355 1890 13.10 15.20B 11.90A 13.00A 13.80 -1.40 44 15.20 6 82 1895 ---- 16.70B 13.10A 13.10A 15.10 -1.50 16.60 2 103 1900 15.20 18.30B 14.40A 16.40B 16.50 -1.70 1149 18.20 218 1269 1905 ---- 19.90B 15.70A 15.70A 18.00 -1.80 5 19.80 3 42 1910 19.70 21.70B 17.20A 18.60A 19.70 -1.90 33 21.60 25 263 1915 20.30 23.60B 18.70A 20.20A 21.50 -2.00 1 23.50 40 201 1920 24.20 25.70B 20.40A 22.10A 23.30 -2.20 6 25.50 5 103 1925 26.00 27.90B 22.20A 25.30B 25.30 -2.30 330 27.60 98 427 1930 26.90 30.20B 24.10A 27.50B 27.50 -2.30 24 29.80 5 285 1935 ---- 32.60B 26.10A 26.10A 29.70 -2.50 1 32.20 113 1940 33.00 35.10B 28.30A 33.90B 32.10 -2.60 7 34.70 146 228 1945 ---- 37.80B 30.60A 30.60A 34.70 -2.60 49 37.30 1 60 1950 34.50 40.60B 33.00A 36.60A 37.30 -2.80 73 40.10 22 88 1955 ---- 43.50B 35.60A 35.60A 40.10 -2.90 5 43.00 41 53 1960 ---- 46.60B 38.20A 38.20A 43.00 -3.00 46.00 2 19 1965 ---- 49.70B 41.00A 41.00A 46.00 -3.10 49.10 2 11 1970 ---- 53.00B 43.90A 43.90A 49.10 -3.20 1 52.30 11 1975 ---- 56.40B 46.90A 46.90A 52.40 -3.20 55.60 1 16 1980 ---- 59.90B 50.00A 50.00A 55.80 -3.30 59.10 3 10 1985 ---- 63.50B 53.20A 53.20A 59.20 -3.40 62.60 24 1990 ---- 67.20B 56.60A 56.60A 62.80 -3.40 66.20 16 1995 ---- 71.00B 60.00A 60.00A 66.50 -3.50 70.00 19 2000 69.60 74.90B 63.60A 67.10A 70.30 -3.50 2 73.80 3 111 2005 ---- 78.80B 67.20A 67.20A 74.00 -3.70 77.70 22 2010 ---- 82.80B 70.90A 70.90A 77.90 -3.70 81.60 19 2015 ---- 86.90B 74.70A 74.70A 81.90 -3.80 85.70 13 2020 ---- 91.00B 78.50A 78.50A 86.00 -3.80 89.80 11 2025 ---- 95.20B 82.50A 82.50A 90.20 -3.80 94.00 25 2030 ---- 99.40B 86.50A 86.50A 94.40 -3.80 98.20 3 2035 ---- 103.80B 90.60A 90.60A 98.60 -3.90 102.50 2040 ---- 108.20B 94.70A 94.70A 103.00 -3.80 106.80 6 2045 ---- 112.60B 99.00A 99.00A 107.40 -3.80 111.20 7 2050 ---- 117.00B 103.20A 103.20A 111.70 -4.00 115.70 55 2055 ---- 121.60B 107.60A 107.60A 116.20 -4.00 120.20 9 2060 ---- 126.10B 112.00A 112.00A 120.70 -4.00 124.70 1 2065 ---- 130.70B 116.40A 116.40A 125.20 -4.10 129.30 2070 ---- 135.30B 120.90A 120.90A 129.80 -4.10 133.90 2075 ---- 139.90B 125.40A 125.40A 134.40 -4.10 138.50 14 2080 137.10 144.30B 129.90A 134.50A 139.10 -4.10 1 143.20 2085 ---- 149.00B 134.50A 134.50A 143.80 -4.10 147.90 2090 ---- 153.70B 139.10A 139.10A 148.50 -4.10 152.60 2095 ---- 158.40B 146.40A 146.40A 153.20 -4.10 157.30 1 2100 152.90 163.60B 148.50A 163.60B 157.90 -4.20 1 162.10 1 6 2105 ---- 168.00B 155.90A 155.90A 162.60 -4.30 166.90 2110 ---- 172.80B 160.50A 160.50A 167.40 -4.30 171.70 2115 ---- 177.60B 165.30A 165.30A 172.20 -4.30 176.50 2120 ---- 182.50B 170.00A 170.00A 177.10 -4.20 181.30 2125 ---- 187.70B 172.20A 172.20A 181.90 -4.30 186.20 4 2130 ---- 192.20B 179.60A 179.60A 186.80 -4.30 191.10 2135 ---- 197.00B 184.50A 184.50A 191.60 -4.30 195.90 2140 ---- 201.90B 189.40A 189.40A 196.50 -4.30 200.80 2145 ---- 206.80B 194.30A 194.30A 201.40 -4.30 205.70 2150 ---- 212.10B 196.40A 196.40A 206.30 -4.30 210.60 10 2155 ---- 216.60B 204.00A 204.00A 211.20 -4.30 215.50 2160 ---- 221.50B 209.10A 209.10A 216.10 -4.30 220.40 2165 ---- 226.40B 214.00A 214.00A 221.00 -4.30 225.30 2170 ---- 231.40B 218.70A 218.70A 225.90 -4.30 230.20 2175 ---- 236.70B 220.80A 220.80A 230.90 -4.30 235.20 7 2180 ---- 241.20B 228.50A 228.50A 235.80 -4.30 240.10 2185 ---- 246.20B 233.40A 233.40A 240.70 -4.30 245.00 2190 ---- 251.10B 238.40A 238.40A 245.70 -4.30 250.00 2195 ---- 256.10B 243.30A 243.30A 250.60 -4.30 254.90 2200 ---- 261.50B 245.50A 245.50A 255.60 -4.30 259.90 8 2205 ---- 266.00B 253.20A 253.20A 260.50 -4.30 264.80 2210 ---- 270.90B 258.10A 258.10A 265.50 -4.30 269.80 2215 ---- 275.90B 263.10A 263.10A 270.40 -4.40 274.80 2220 ---- 280.90B 268.00A 268.00A 275.40 -4.30 279.70 2225 ---- 286.30B 270.20A 270.20A 280.40 -4.30 284.70 2230 ---- 290.80B 278.10A 278.10A 285.30 -4.40 289.70 2235 ---- 295.80B 282.90A 282.90A 290.30 -4.30 294.60 2240 ---- 300.80B 287.90A 287.90A 295.30 -4.30 299.60 2245 ---- 305.70B 292.90A 292.90A 300.20 -4.40 304.60 2250 ---- 311.20B 295.10A 295.10A 305.20 -4.40 309.60 2255 ---- 315.70B 302.80A 302.80A 310.20 -4.30 314.50 2260 ---- 320.70B 307.80A 307.80A 315.20 -4.30 319.50 2265 ---- 325.70B 313.10A 313.10A 320.20 -4.30 324.50 2270 ---- 330.50B 317.80A 317.80A 325.20 -4.30 329.50 2275 ---- 336.10B 319.90A 319.90A 330.20 -4.30 334.50 2280 ---- 340.50B 327.70A 327.70A 335.10 -4.40 339.50 2290 ---- 350.50B 338.00A 338.00A 345.10 -4.30 349.40 2300 ---- 360.90B 344.80A 344.80A 355.10 -4.30 359.40 2305 ---- 365.50B 352.70A 352.70A 360.10 -4.30 364.40 2310 ---- 370.40B 357.70A 357.70A 365.10 -4.30 369.40 2320 ---- 380.40B 367.70A 367.70A 375.10 -4.30 379.40 2325 ---- 385.40B 369.80A 369.80A 380.10 -4.30 384.40 2330 ---- 390.40B 377.80A 377.80A 385.10 -4.30 389.40 2340 ---- 400.40B 387.80A 387.80A 395.10 -4.30 399.40 2350 ---- 410.40B 397.80A 397.80A 405.10 -4.30 409.40 2360 ---- 420.40B 407.70A 407.70A 415.10 -4.30 419.40 2370 ---- 430.40B 417.80A 417.80A 425.10 -4.30 429.40 2375 ---- 435.40B 422.80A 422.80A 430.10 -4.30 434.40 2400 ---- 460.40B 447.60A 447.60A 455.10 -4.30 459.40 4 2425 ---- 485.30B 472.70A 472.70A 480.10 -4.30 484.40 2450 ---- 510.30B 497.70A 497.70A 505.10 -4.30 509.40 2475 ---- 535.30B 522.80A 522.80A 530.10 -4.30 534.40 2500 ---- 560.30B 547.80A 547.80A 555.10 -4.30 559.40 2525 ---- 585.30B 572.70A 572.70A 580.10 -4.30 584.40 2550 ---- 610.30B 597.70A 597.70A 605.10 -4.30 609.40 2600 ---- 660.30B 647.70A 647.70A 655.10 -4.30 659.40 2650 ---- 710.30B 697.70A 697.70A 705.10 -4.30 709.40 2700 ---- 760.30B 747.70A 747.70A 755.10 -4.30 759.40 2750 ---- 810.30B 797.70A 797.70A 805.10 -4.30 809.40 2800 ---- 860.00B 847.70A 847.70A 855.10 -4.30 859.40 2850 ---- 910.20B 897.80A 897.80A 905.10 -4.30 909.40 2900 ---- 960.20B 947.90A 947.90A 955.10 -4.30 959.40 2950 ---- 1010.00B 998.00A 998.00A 1005.10 -4.30 1009.40 3000 ---- 1060.20B 1047.80A 1047.80A 1055.10 -4.30 1059.40 3600 ---- 1660.10B 1647.90A 1647.90A 1655.10 -4.30 1659.40 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 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH .10 625 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 ---- ---- ---- ---- .10 UNCH .10 510 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 3 1425 ---- ---- ---- ---- .10 UNCH .10 304 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 90 1460 ---- ---- ---- ---- .10 UNCH .10 131 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .20 UNCH .20 102 1475 ---- ---- ---- ---- .20 UNCH .20 562 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 .30 .30 .30 .30 .20 UNCH 2 .20 1677 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 24 1515 ---- ---- ---- ---- .20 UNCH .20 141 1520 .20 .20 .20 .20 .20 UNCH 25 .20 16 1525 ---- ---- ---- ---- .20 -.10 .30 151 1530 ---- ---- ---- ---- .20 -.10 .30 47 1535 ---- ---- ---- ---- .30 UNCH .30 40 141 1540 ---- ---- ---- ---- .30 UNCH .30 2 106 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 .30 .30 .30 .30 .30 UNCH 16 .30 664 1555 .30 .30 .30 .30 .30 UNCH 1 .30 114 1560 ---- ---- ---- ---- .30 -.10 .40 51 66 1565 .30 .30 .30 .30 .30 -.10 50 .40 1 11 1570 ---- ---- ---- ---- .40 UNCH .40 49 1575 ---- ---- ---- ---- .40 UNCH .40 1 435 1580 .40 .40 .40 .40 .40 UNCH 25 .40 31 59 1585 ---- ---- ---- ---- .40 -.10 .50 31 1590 ---- ---- ---- ---- .40 -.10 .50 100 199 1595 ---- ---- ---- ---- .50 UNCH .50 49 1600 ---- ---- ---- ---- .50 UNCH 2 .50 18 1649 1605 ---- ---- .50A .50A .50 -.10 .60 29 1610 ---- ---- ---- ---- .50 -.10 1 .60 54 106 1615 ---- ---- .60A .60A .60 -.10 .70 13 1620 .60 .70 .60 .70 .60 -.10 2 .70 2 112 1625 ---- ---- ---- ---- .60 -.10 .70 435 1630 ---- ---- .70A .70A .70 -.10 36 .80 2 161 1635 ---- ---- ---- ---- .70 -.10 5 .80 4 1640 .70 .80 .70 .80 .80 -.10 2 .90 2 35 1645 ---- ---- ---- ---- .80 -.10 .90 2 46 1650 ---- ---- .90A .90A .90 -.10 7 1.00 224 1551 1655 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 28 1660 .90 1.00B .90 1.00B 1.00 -.10 1 1.10 2 547 1665 ---- ---- 1.10A 1.10A 1.10 -.10 2 1.20 3 46 1670 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 43 1675 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 48 256 1680 1.30 1.40B 1.30 1.40B 1.30 -.20 2 1.50 3 109 1685 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1 80 1690 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 2 105 1695 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 87 1700 1.60 1.90 1.60 1.90 1.80 -.20 104 2.00 20 1953 1705 ---- ---- 1.90A 1.90A 2.00 -.10 1 2.10 1 218 1710 ---- ---- 2.00A 2.00A 2.10 -.20 1 2.30 33 1050 1715 2.00 2.30B 2.00 2.30B 2.30 -.10 1 2.40 2 271 1720 2.40 2.40 2.20A 2.50B 2.50 -.10 4 2.60 2 59 1725 2.40 2.70B 2.40 2.70B 2.60 -.20 5 2.80 6 317 1730 2.60 3.00 2.60 2.90 2.80 -.20 25 3.00 5 193 1735 2.90 3.20B 2.80A 3.20B 3.10 -.10 3 3.20 56 1740 ---- ---- 3.00A 3.00A 3.30 -.20 3.50 4 189 1745 ---- ---- 3.20A 3.20A 3.60 -.10 3.70 2 56 1750 3.50 4.00B 3.40A 3.80 3.80 -.20 239 4.00 12 2168 1755 ---- ---- 3.70A 3.70A 4.10 -.20 2 4.30 3 66 1760 4.10 4.60B 3.90A 4.60B 4.40 -.30 58 4.70 52 109 1765 4.70 4.90B 4.20A 4.90B 4.70 -.30 17 5.00 1 28 1770 4.70 5.30B 4.60A 5.30B 5.10 -.30 3 5.40 11 137 1775 5.70 5.70 4.90A 5.40 5.50 -.30 25 5.80 54 443 1780 5.30 6.20B 5.30 6.20B 5.90 -.30 11 6.20 6 274 1785 6.40 6.40 5.70A 6.10A 6.30 -.40 1 6.70 131 1790 6.00 7.10B 6.00 7.10B 6.80 -.40 2 7.20 6 176 1795 ---- ---- 6.50A 6.50A 7.30 -.40 5 7.70 15 98 1800 7.70 8.20B 7.00A 7.80A 7.80 -.40 230 8.20 52 2257 1805 ---- ---- 7.50A 7.50A 8.40 -.40 8.80 2 283 1810 8.80 9.50 8.10A 8.70A 9.00 -.50 20 9.50 225 1815 ---- 10.20B 8.70A 8.70A 9.60 -.50 10.10 219 1820 10.00 10.90B 9.30A 10.90B 10.30 -.60 17 10.90 7 666 1825 ---- 11.70B 10.00A 10.00A 11.10 -.50 176 11.60 4 366 1830 ---- 12.60B 10.80A 10.80A 11.90 -.60 17 12.50 204 1835 12.40 13.50B 11.60A 12.30A 12.70 -.60 80 13.30 2 379 1840 ---- 14.50B 12.40A 12.40A 13.60 -.70 1 14.30 63 1845 13.60 15.50B 13.30A 15.50B 14.60 -.70 1 15.30 1 88 1850 15.00 16.60B 14.20A 15.40B 15.60 -.80 26 16.40 87 1817 1855 16.40 17.70B 15.20A 16.50B 16.70 -.80 1 17.50 338 1860 18.10 18.90B 16.20A 18.50B 17.80 -.90 44 18.70 15 1200 1865 18.50 20.20B 17.30A 18.90B 19.00 -1.00 1 20.00 119 1870 20.40 21.60B 18.50A 19.60A 20.30 -1.10 1 21.40 1 134 1875 20.90 23.10B 19.70A 20.90A 21.70 -1.10 76 22.80 15 162 1880 ---- 24.60B 21.10A 21.10A 23.20 -1.10 10 24.30 19 358 1885 25.50 26.20B 22.40A 25.60B 24.70 -1.20 3 25.90 650 1890 25.70 27.90B 23.90A 26.20B 26.30 -1.30 401 27.60 4 366 1895 ---- 29.70B 25.50A 25.50A 28.00 -1.40 6 29.40 2 14 1900 29.30 31.60B 27.10A 28.60A 29.80 -1.40 44 31.20 13 338 1905 ---- 33.60B 28.80A 28.80A 31.60 -1.60 6 33.20 1 57 1910 ---- 35.60B 30.60A 30.60A 33.60 -1.60 35.20 21 170 1915 ---- 37.80B 32.50A 32.50A 35.70 -1.60 37.30 47 67 1920 ---- 40.00B 34.50A 34.50A 37.80 -1.70 17 39.50 1 23 1925 ---- 42.30B 36.60A 36.60A 40.00 -1.80 269 41.80 29 345 1930 40.80 44.80B 38.70A 40.80A 42.30 -1.90 15 44.20 26 324 1935 ---- 47.30B 41.00A 41.00A 44.70 -2.00 19 46.70 52 103 1940 46.70 49.90B 43.30A 45.50A 47.30 -2.00 4 49.30 13 654 1945 48.80 52.60B 45.70A 47.90A 49.80 -2.10 6 51.90 14 46 1950 ---- 55.30B 48.20A 48.20A 52.50 -2.20 54.70 17 121 1955 53.40 58.20B 50.80A 57.00B 55.30 -2.20 3 57.50 10 1960 56.20 61.20B 53.50A 59.90B 58.10 -2.30 2 60.40 3 11 1965 ---- 64.20B 56.30A 56.30A 61.10 -2.30 63.40 235 1970 ---- 67.30B 59.10A 59.10A 64.10 -2.40 66.50 3 18 1975 65.10 70.60B 62.10A 69.10B 67.20 -2.50 2 69.70 29 1980 ---- 73.80B 65.10A 65.10A 70.40 -2.50 72.90 1 17 1985 ---- 77.20B 68.20A 68.20A 73.70 -2.50 76.20 8 1990 ---- 80.60B 71.30A 71.30A 77.00 -2.60 79.60 10 1995 ---- 84.10B 74.60A 74.60A 80.40 -2.70 83.10 47 2000 ---- 87.70B 77.90A 77.90A 83.90 -2.70 86.60 1 31 2005 ---- 91.30B 81.30A 81.30A 87.40 -2.80 90.20 12 2010 ---- 95.00B 84.80A 84.80A 91.10 -2.80 93.90 26 2015 ---- 98.80B 88.30A 88.30A 94.70 -2.90 97.60 21 2020 ---- 102.60B 91.90A 91.90A 98.50 -2.90 101.40 43 2025 ---- 106.50B 95.50A 95.50A 102.30 -3.00 105.30 243 2030 ---- 110.40B 99.20A 99.20A 106.10 -3.10 109.20 21 2035 ---- 114.40B 103.00A 103.00A 110.00 -3.10 113.10 11 2040 ---- 118.50B 106.80A 106.80A 114.00 -3.10 117.10 14 2045 ---- 122.50B 110.70A 110.70A 118.00 -3.20 121.20 34 2050 ---- 126.70B 114.60A 114.60A 122.10 -3.20 125.30 19 2055 ---- 130.80B 118.60A 118.60A 126.20 -3.30 129.50 18 2060 ---- 135.00B 122.60A 122.60A 130.30 -3.30 133.60 22 2065 ---- 139.30B 126.70A 126.70A 134.50 -3.40 137.90 12 2070 ---- 143.60B 130.80A 130.80A 138.80 -3.40 142.20 16 2075 ---- 147.90B 134.90A 134.90A 143.00 -3.50 146.50 10 2080 ---- 152.30B 139.10A 139.10A 147.40 -3.40 150.80 5 2085 ---- 156.70B 143.40A 143.40A 151.70 -3.50 155.20 8 2090 ---- 161.10B 147.60A 147.60A 156.10 -3.50 159.60 7 2095 ---- 165.50B 152.00A 152.00A 160.50 -3.60 164.10 11 2100 ---- 170.00B 156.30A 156.30A 164.90 -3.60 168.50 1 18 2105 ---- 174.50B 160.70A 160.70A 169.40 -3.60 173.00 16 2110 ---- 179.10B 165.10A 165.10A 173.90 -3.70 177.60 7 2115 ---- 183.60B 169.50A 169.50A 178.40 -3.70 182.10 5 2120 ---- 188.20B 174.00A 174.00A 183.00 -3.70 186.70 6 2125 ---- 192.80B 178.50A 178.50A 187.50 -3.80 191.30 2 14 2130 ---- 197.40B 183.00A 183.00A 192.10 -3.80 195.90 10 2135 ---- 202.10B 187.60A 187.60A 196.70 -3.80 200.50 1 9 2140 ---- 206.70B 192.20A 192.20A 201.40 -3.80 205.20 8 2145 ---- 211.20B 196.80A 196.80A 206.00 -3.90 209.90 5 2150 ---- 216.10B 201.40A 201.40A 210.70 -3.90 214.60 3 24 2155 ---- 220.50B 206.00A 206.00A 215.40 -3.90 219.30 3 2160 ---- 225.20B 210.70A 210.70A 220.10 -3.90 224.00 2165 ---- 230.00B 217.90A 217.90A 224.80 -3.90 228.70 2170 ---- 234.70B 222.60A 222.60A 229.50 -4.00 233.50 6 2175 ---- 239.80B 224.80A 224.80A 234.20 -4.00 238.20 5 2180 ---- 244.20B 232.20A 232.20A 239.00 -4.00 243.00 2185 ---- 249.00B 236.90A 236.90A 243.80 -4.00 247.80 2190 ---- 253.80B 241.60A 241.60A 248.50 -4.10 252.60 2195 ---- 258.60B 246.50A 246.50A 253.30 -4.10 257.40 2200 ---- 263.80B 248.50A 248.50A 258.10 -4.10 262.20 83 2205 ---- 268.20B 256.10A 256.10A 263.00 -4.00 267.00 2210 ---- 273.10B 260.90A 260.90A 267.80 -4.10 271.90 2215 ---- 277.90B 265.80A 265.80A 272.60 -4.10 276.70 2220 ---- 282.80B 270.40A 270.40A 277.40 -4.20 281.60 2225 ---- 288.10B 272.60A 272.60A 282.30 -4.10 286.40 6 2230 ---- 292.50B 280.30A 280.30A 287.10 -4.20 291.30 2235 ---- 297.40B 285.00A 285.00A 292.00 -4.20 296.20 2240 ---- 302.20B 290.00A 290.00A 296.90 -4.20 301.10 2245 ---- 307.10B 294.80A 294.80A 301.80 -4.10 305.90 2250 ---- 312.50B 296.80A 296.80A 306.60 -4.20 310.80 18 2255 ---- 316.90B 304.70A 304.70A 311.50 -4.20 315.70 2260 ---- 321.80B 309.40A 309.40A 316.40 -4.20 320.60 2265 ---- 326.70B 314.50A 314.50A 321.30 -4.20 325.50 2270 ---- 331.60B 319.40A 319.40A 326.20 -4.30 330.50 2275 ---- 337.00B 321.30A 321.30A 331.20 -4.20 335.40 2 2280 ---- 341.50B 329.20A 329.20A 336.10 -4.20 340.30 2285 ---- 346.40B 334.10A 334.10A 341.00 -4.20 345.20 2290 ---- 351.20B 338.80A 338.80A 345.90 -4.30 350.20 2300 ---- 361.70B 345.90A 345.90A 355.80 -4.20 360.00 23 2310 ---- 371.00B 358.90A 358.90A 365.70 -4.20 369.90 2320 ---- 380.90B 368.80A 368.80A 375.60 -4.20 379.80 2325 ---- 386.50B 370.50A 370.50A 380.50 -4.30 384.80 2330 ---- 390.80B 378.70A 378.70A 385.50 -4.20 389.70 2340 ---- 400.70B 388.60A 388.60A 395.40 -4.30 399.70 2350 ---- 411.30B 395.30A 395.30A 405.30 -4.30 409.60 1 2360 ---- 420.50B 408.40A 408.40A 415.30 -4.20 419.50 2370 ---- 430.20B 418.40A 418.40A 425.20 -4.30 429.50 2375 ---- 436.20B 420.10A 420.10A 430.20 -4.30 434.50 2400 ---- 461.10B 445.00A 445.00A 455.10 -4.30 459.40 37 2425 ---- 485.90B 469.90A 469.90A 480.10 -4.30 484.40 2450 ---- 510.10B 494.80A 494.80A 505.10 -4.30 509.40 2475 ---- 535.10B 523.10A 523.10A 530.10 -4.30 534.40 2500 ---- 560.10B 548.00A 548.00A 555.10 -4.30 559.40 2525 ---- 584.80B 573.10A 573.10A 580.10 -4.30 584.40 2550 ---- 610.10B 598.10A 598.10A 605.10 -4.30 609.40 2700 ---- 759.70B 748.20A 748.20A 755.10 -4.30 759.40 3000 ---- 1059.80B 1048.40A 1048.40A 1055.10 -4.30 1059.40 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 ---- ---- ---- ---- .10 -.10 .20 50 1380 ---- ---- ---- ---- .10 -.10 .20 2 1390 ---- ---- ---- ---- .10 -.10 .20 16 1400 ---- ---- ---- ---- .20 UNCH .20 150 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 127 1430 ---- ---- ---- ---- .20 -.10 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .30 UNCH .30 6 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 -.10 .40 1 1475 ---- ---- ---- ---- .30 -.10 .40 65 1480 ---- ---- ---- ---- .30 -.10 .40 2 1485 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 7 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .40 -.10 .50 127 1505 ---- ---- ---- ---- .40 -.10 .50 3 1510 ---- ---- ---- ---- .50 UNCH .50 51 1515 ---- ---- ---- ---- .50 UNCH .50 40 41 1520 ---- ---- ---- ---- .50 -.10 .60 27 1525 ---- ---- ---- ---- .50 -.10 .60 2 16 1530 ---- ---- ---- ---- .50 -.10 .60 10 1535 ---- ---- ---- ---- .60 UNCH .60 1540 ---- ---- ---- ---- .60 -.10 .70 13 1545 ---- ---- ---- ---- .60 -.10 .70 3 1550 ---- ---- ---- ---- .70 UNCH .70 72 1555 ---- ---- ---- ---- .70 UNCH .70 24 1560 ---- ---- ---- ---- .70 -.10 .80 31 1565 ---- ---- ---- ---- .80 UNCH .80 2 1570 ---- ---- ---- ---- .80 -.10 .90 50 1575 ---- ---- ---- ---- .80 -.10 .90 10 1580 ---- ---- ---- ---- .90 UNCH .90 46 1585 ---- ---- ---- ---- .90 -.10 1.00 13 1590 ---- ---- ---- ---- 1.00 UNCH 1.00 34 35 1595 ---- ---- ---- ---- 1.00 -.10 1.10 2 1600 1.00 1.00 1.00 1.00 1.10 UNCH 4 1.10 1 30 1605 ---- ---- ---- ---- 1.10 -.10 1.20 2 1610 ---- ---- ---- ---- 1.20 UNCH 1.20 39 57 1615 ---- ---- ---- ---- 1.20 -.10 1.30 2 1620 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 22 1625 ---- ---- ---- ---- 1.40 UNCH 1.40 1 133 1630 ---- ---- ---- ---- 1.50 UNCH 1.50 73 1635 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 3 1640 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 5 1645 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 14 1650 1.80 1.80 1.80 1.80 1.90 UNCH 21 1.90 3 693 1655 ---- ---- 1.90A 1.90A 2.00 UNCH 10 2.00 2 64 1660 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 36 1665 ---- ---- 2.10A 2.10A 2.20 -.10 77 2.30 2 54 1670 2.60 2.60 2.20A 2.20A 2.30 -.10 1 2.40 3 28 1675 ---- ---- 2.30A 2.30A 2.50 -.10 1 2.60 7 209 1680 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 10 58 1685 ---- ---- 2.60A 2.60A 2.80 -.10 1 2.90 13 1690 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 3 37 1695 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 2 9 1700 3.10 3.40B 3.10 3.20 3.30 -.10 9 3.40 16 708 1705 ---- ---- 3.30A 3.30A 3.50 -.20 1 3.70 4 36 1710 ---- ---- 3.50A 3.50A 3.70 -.20 3.90 6 1715 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 3 21 1720 ---- ---- 3.90A 3.90A 4.20 -.20 4.40 1 11 1725 ---- ---- 4.10A 4.10A 4.50 -.10 77 4.60 7 167 1730 ---- ---- 4.40A 4.40A 4.70 -.20 2 4.90 4 14 1735 ---- ---- 4.70A 4.70A 5.00 -.20 1 5.20 10 22 1740 ---- ---- 5.00A 5.00A 5.40 -.20 5.60 66 1745 ---- ---- 5.20A 5.20A 5.70 -.20 2 5.90 6 11 1750 6.00 6.30B 5.60A 6.10A 6.10 -.20 113 6.30 6 853 1755 ---- ---- 5.90A 5.90A 6.40 -.30 1 6.70 14 1760 ---- ---- 6.30A 6.30A 6.80 -.30 7.10 1 71 1765 ---- ---- 6.70A 6.70A 7.30 -.20 7.50 1 1770 ---- ---- 7.10A 7.10A 7.70 -.30 8.00 5 1775 7.60 8.50B 7.50A 7.50A 8.20 -.30 2 8.50 2 302 1780 ---- ---- 8.00A 8.00A 8.70 -.30 9.00 2 5 1785 ---- ---- 8.50A 8.50A 9.20 -.40 9.60 7 1790 ---- ---- 9.10A 9.10A 9.80 -.30 10.10 2 39 1795 ---- ---- 9.60A 9.60A 10.40 -.40 10.80 4 4 1800 ---- 11.50B 10.20A 10.20A 11.00 -.40 11.40 161 639 1805 ---- 12.20B 10.80A 10.80A 11.70 -.40 12.10 1 1810 ---- 12.90B 11.50A 11.50A 12.30 -.50 12.80 10 1815 ---- 13.70B 12.20A 12.20A 13.10 -.50 13.60 28 1820 ---- 14.50B 12.90A 12.90A 13.90 -.50 14.40 2 1825 14.90 15.40B 13.70A 15.10B 14.70 -.50 3 15.20 65 221 1830 ---- 16.30B 14.50A 14.50A 15.50 -.60 16.10 21 1835 ---- 17.20B 15.30A 15.30A 16.50 -.60 17.10 150 1840 ---- 18.20B 16.20A 16.20A 17.40 -.70 35 18.10 205 1845 18.30 19.30B 17.20A 18.30 18.40 -.70 1 19.10 2 1850 19.20 20.40B 18.10A 19.20 19.50 -.70 81 20.20 2 104 1855 ---- 21.60B 19.20A 19.20A 20.60 -.80 21.40 1860 ---- 22.80B 20.30A 20.30A 21.80 -.80 22.60 122 1865 ---- 24.10B 21.40A 21.40A 23.00 -.90 23.90 21 1870 ---- 25.50B 22.60A 22.60A 24.30 -.90 25.20 1 57 1875 ---- 26.90B 23.90A 23.90A 25.70 -.90 2 26.60 70 164 1880 ---- 28.40B 25.20A 25.20A 27.10 -1.00 28.10 2 51 1885 28.70 30.00B 26.60A 28.80B 28.60 -1.10 1 29.70 300 1890 31.80 31.80 28.00A 29.30A 30.20 -1.10 7 31.30 1 301 1895 ---- 33.30B 29.50A 29.50A 31.80 -1.20 33.00 9 1900 ---- 35.10B 31.10A 31.10A 33.50 -1.20 25 34.70 1 414 1905 ---- 37.00B 32.80A 32.80A 35.30 -1.30 36.60 1 251 1910 ---- 38.90B 34.50A 34.50A 37.10 -1.40 38.50 97 1915 ---- 40.90B 36.30A 36.30A 39.10 -1.40 40.50 1 3 1920 ---- 43.00B 38.20A 38.20A 41.00 -1.50 42.50 3 1925 ---- 45.10B 40.10A 40.10A 43.10 -1.60 25 44.70 20 22 1930 ---- 47.40B 42.20A 42.20A 45.30 -1.60 46.90 3 1935 47.30 49.70B 44.30A 48.80B 47.50 -1.70 2 49.20 2 1940 ---- 52.00B 46.40A 46.40A 49.80 -1.80 51.60 6 1945 51.80 54.50B 48.70A 50.40A 52.10 -1.90 1 54.00 76 76 1950 ---- 57.00B 51.00A 51.00A 54.60 -1.90 10 56.50 11 13 1955 ---- 59.70B 53.40A 53.40A 57.10 -2.00 59.10 3 1960 ---- 62.40B 55.90A 55.90A 59.70 -2.10 61.80 6 1965 ---- 65.10B 58.40A 58.40A 62.30 -2.20 64.50 9 1970 ---- 68.00B 61.00A 61.00A 65.10 -2.20 67.30 2 1975 64.30 70.90B 63.70A 65.90A 67.90 -2.30 2 70.20 2 5 1980 ---- 73.90B 66.50A 66.50A 70.80 -2.30 73.10 1 2 1985 ---- 77.00B 69.30A 69.30A 73.70 -2.40 76.10 1 1990 ---- 80.10B 72.20A 72.20A 76.80 -2.40 79.20 4 1995 ---- 83.30B 75.20A 75.20A 79.90 -2.50 82.40 3 2000 ---- 86.50B 78.20A 78.20A 83.00 -2.60 85.60 4 2005 ---- 89.80B 81.30A 81.30A 86.20 -2.70 88.90 5 2010 ---- 93.20B 84.50A 84.50A 89.50 -2.80 92.30 6 2015 ---- 96.60B 87.70A 87.70A 92.90 -2.80 95.70 3 2020 ---- 100.10B 91.00A 91.00A 96.30 -2.80 99.10 7 2025 ---- 103.60B 94.40A 94.40A 99.80 -2.90 102.70 1 9 2030 ---- 107.20B 97.80A 97.80A 103.30 -2.90 106.20 5 2035 ---- 110.90B 101.20A 101.20A 106.90 -3.00 109.90 5 2040 ---- 114.60B 104.80A 104.80A 110.60 -3.00 113.60 11 2045 ---- 118.40B 108.30A 108.30A 114.30 -3.00 117.30 8 2050 ---- 122.20B 111.90A 111.90A 118.00 -3.10 1 121.10 13 2055 ---- 126.00B 115.60A 115.60A 121.80 -3.20 125.00 14 2060 125.10 129.90B 119.30A 119.30A 125.70 -3.10 1 128.80 11 2065 ---- 133.90B 123.10A 123.10A 129.60 -3.20 132.80 10 2070 ---- 137.80B 126.90A 126.90A 133.50 -3.20 136.70 5 2075 ---- 141.90B 130.80A 130.80A 137.50 -3.20 140.70 2 2080 ---- 145.90B 134.70A 134.70A 141.50 -3.30 144.80 3 2085 ---- 150.00B 138.60A 138.60A 145.50 -3.40 148.90 1 2090 ---- 154.20B 142.60A 142.60A 149.60 -3.40 153.00 3 2095 ---- 158.30B 146.60A 146.60A 153.80 -3.40 157.20 2 2100 ---- 162.50B 150.60A 150.60A 157.90 -3.50 161.40 7 2105 ---- 166.80B 154.70A 154.70A 162.10 -3.50 165.60 3 2110 ---- 171.00B 158.90A 158.90A 166.30 -3.60 169.90 2 2115 ---- 175.30B 163.00A 163.00A 170.60 -3.50 174.10 4 2120 ---- 179.60B 167.20A 167.20A 174.80 -3.70 178.50 2125 ---- 184.00B 171.40A 171.40A 179.20 -3.60 182.80 2 2130 ---- 188.40B 175.70A 175.70A 183.50 -3.70 187.20 2 2135 ---- 192.80B 180.00A 180.00A 187.80 -3.80 191.60 2140 ---- 197.20B 184.30A 184.30A 192.20 -3.80 196.00 2145 ---- 201.60B 188.60A 188.60A 196.60 -3.80 200.40 1 2150 ---- 206.10B 193.00A 193.00A 201.10 -3.80 204.90 3 2155 ---- 210.60B 197.30A 197.30A 205.50 -3.90 209.40 2160 ---- 215.10B 201.70A 201.70A 210.00 -3.90 213.90 2165 ---- 219.60B 206.20A 206.20A 214.50 -3.90 218.40 2170 ---- 224.20B 210.60A 210.60A 219.00 -3.90 222.90 2175 ---- 228.70B 215.10A 215.10A 223.60 -3.90 227.50 2 2180 ---- 233.30B 219.60A 219.60A 228.10 -4.00 232.10 2185 ---- 237.90B 224.10A 224.10A 232.70 -4.00 236.70 2190 ---- 242.50B 228.70A 228.70A 237.30 -4.00 241.30 1 2195 ---- 247.20B 233.20A 233.20A 241.90 -4.00 245.90 1 2200 ---- 251.80B 237.80A 237.80A 246.50 -4.00 250.50 5 2205 ---- 256.50B 242.40A 242.40A 251.10 -4.10 255.20 2210 ---- 261.10B 247.00A 247.00A 255.80 -4.00 259.80 2215 ---- 265.80B 251.60A 251.60A 260.40 -4.10 264.50 2220 ---- 270.50B 256.20A 256.20A 265.10 -4.10 269.20 2225 ---- 275.20B 260.90A 260.90A 269.80 -4.10 273.90 6 2230 ---- 279.40B 265.60A 265.60A 274.50 -4.10 278.60 2235 ---- 284.20B 270.20A 270.20A 279.20 -4.10 283.30 2240 ---- 288.90B 277.70A 277.70A 283.90 -4.10 288.00 2245 ---- 293.80B 282.40A 282.40A 288.70 -4.10 292.80 2250 ---- 298.90B 284.40A 284.40A 293.40 -4.10 297.50 9 2255 ---- 303.30B 291.90A 291.90A 298.20 -4.10 302.30 2260 ---- 308.10B 296.70A 296.70A 302.90 -4.10 307.00 2265 ---- 312.90B 301.40A 301.40A 307.70 -4.10 311.80 2270 ---- 317.70B 306.20A 306.20A 312.50 -4.10 316.60 2275 ---- 322.90B 308.10A 308.10A 317.30 -4.10 321.40 3 2280 ---- 327.30B 315.70A 315.70A 322.10 -4.10 326.20 2290 ---- 337.00B 325.30A 325.30A 331.70 -4.10 335.80 2300 ---- 347.00B 332.10A 332.10A 341.40 -4.10 345.50 15 2310 ---- 356.30B 344.70A 344.70A 351.00 -4.20 355.20 2320 ---- 366.00B 354.30A 354.30A 360.70 -4.20 364.90 2325 ---- 371.30B 356.30A 356.30A 365.60 -4.20 369.80 2330 ---- 375.70B 364.00A 364.00A 370.50 -4.20 374.70 2340 ---- 385.50B 373.80A 373.80A 380.20 -4.30 384.50 2350 ---- 395.80B 380.60A 380.60A 390.00 -4.30 394.30 4 2360 ---- 405.10B 393.50A 393.50A 399.80 -4.30 404.10 2370 ---- 414.90B 403.20A 403.20A 409.60 -4.40 414.00 2375 ---- 420.30B 405.00A 405.00A 414.50 -4.40 418.90 2400 ---- 445.00B 429.60A 429.60A 439.10 -4.40 443.50 2425 ---- 469.70B 454.20A 454.20A 463.80 -4.40 468.20 2450 ---- 494.50B 478.90A 478.90A 488.60 -4.40 493.00 2475 ---- 519.30B 503.70A 503.70A 513.40 -4.50 517.90 2500 ---- 544.20B 528.50A 528.50A 538.30 -4.50 542.80 2525 ---- 569.10B 553.40A 553.40A 563.30 -4.50 567.80 2550 ---- 593.00B 578.30A 578.30A 588.30 -4.50 592.80 2600 ---- 643.00B 631.60A 631.60A 638.30 -4.50 642.80 2750 ---- 792.90B 781.90A 781.90A 788.30 -4.50 792.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 -.10 .20 4 1235 ---- ---- ---- ---- .10 -.10 .20 1 1240 ---- ---- ---- ---- .10 -.10 .20 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 5 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 41 1280 ---- ---- ---- ---- .20 UNCH .20 1285 ---- ---- ---- ---- .20 UNCH .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 -.10 .30 58 1305 ---- ---- ---- ---- .20 -.10 .30 1310 ---- ---- ---- ---- .20 -.10 .30 1315 ---- ---- ---- ---- .20 -.10 .30 1320 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.10 .30 77 1330 ---- ---- ---- ---- .20 -.10 .30 1335 ---- ---- ---- ---- .20 -.10 .30 1340 ---- ---- ---- ---- .20 -.10 .30 1345 ---- ---- ---- ---- .30 UNCH .30 1350 ---- ---- ---- ---- .30 -.10 .40 440 1355 ---- ---- ---- ---- .30 -.10 .40 1360 ---- ---- ---- ---- .30 -.10 .40 4 1365 ---- ---- ---- ---- .30 -.10 .40 1370 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .30 -.10 .40 40 1380 ---- ---- ---- ---- .30 -.10 .40 1385 ---- ---- ---- ---- .40 UNCH .40 1 1390 ---- ---- ---- ---- .40 -.10 .50 3 1395 ---- ---- ---- ---- .40 -.10 .50 1400 .30 .30 .30 .30 .40 -.10 55 .50 5 350 1405 ---- ---- ---- ---- .40 -.10 .50 1410 ---- ---- ---- ---- .40 -.10 .50 1415 ---- ---- ---- ---- .40 -.10 .50 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.10 .60 59 1430 ---- ---- ---- ---- .50 -.10 .60 1435 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- ---- ---- .50 -.10 .60 1 3 1445 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .60 -.10 1 .70 10 1185 1455 ---- ---- ---- ---- .60 -.10 .70 1 1460 ---- ---- ---- ---- .60 -.10 .70 1 1465 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.10 .80 45 1480 ---- ---- ---- ---- .70 -.20 .90 1485 ---- ---- ---- ---- .80 -.10 .90 3 1490 ---- ---- ---- ---- .80 -.10 .90 1495 ---- ---- ---- ---- .80 -.10 .90 196 1500 .80 .80 .80 .80 .90 -.10 45 1.00 510 1505 ---- ---- ---- ---- .90 -.10 1.00 14 1510 ---- ---- ---- ---- .90 -.20 1.10 20 1515 ---- ---- ---- ---- 1.00 -.10 1.10 1 46 1520 ---- ---- ---- ---- 1.00 -.10 1.10 2 1525 ---- ---- ---- ---- 1.10 -.10 1.20 30 1530 ---- ---- ---- ---- 1.10 -.10 1.20 1535 ---- ---- ---- ---- 1.20 -.10 1.30 4 1540 ---- ---- ---- ---- 1.20 -.10 1.30 220 1545 ---- ---- ---- ---- 1.30 -.10 1.40 1550 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 979 1555 ---- ---- ---- ---- 1.40 -.10 1.50 1560 ---- ---- ---- ---- 1.50 -.10 1.60 77 1565 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1570 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2 1575 ---- ---- ---- ---- 1.70 -.10 1.80 10 218 1580 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1585 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 1590 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1000 1595 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1 1600 2.30 2.30 2.20A 2.30 2.20 -.10 1 2.30 1572 1605 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 10 1610 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 13 1615 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 57 1620 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 1 11 1625 ---- ---- 2.70A 2.70A 2.90 -.10 3.00 187 1630 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 34 62 1635 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 3 1640 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 495 1645 ---- ---- 3.30A 3.30A 3.50 -.20 3.70 14 1650 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 39 1056 1655 ---- ---- 3.60A 3.60A 3.90 -.10 4.00 2 1660 ---- ---- 3.80A 3.80A 4.10 -.20 4.30 1 55 1665 ---- ---- 4.00A 4.00A 4.30 -.20 4.50 19 1670 4.10 4.60B 4.00 4.60B 4.50 -.20 20 4.70 107 1675 4.90 4.90 4.50A 4.90 4.80 -.10 14 4.90 12 601 1680 ---- ---- 4.70A 4.70A 5.00 -.20 5.20 10 1685 ---- ---- 4.90A 4.90A 5.30 -.20 5.50 2 48 1690 5.80 5.80 5.20A 5.60A 5.60 -.20 12 5.80 96 1695 ---- ---- 5.50A 5.50A 5.80 -.20 2 6.00 5 1700 5.50 6.30 5.50 6.10A 6.10 -.30 5 6.40 3 1732 1705 6.60 6.60 6.00A 6.50A 6.50 -.20 1 6.70 7 1710 7.00 7.00 6.40A 6.90A 6.80 -.20 8 7.00 1 94 1715 ---- ---- 6.60A 6.60A 7.20 -.20 1 7.40 7 1720 ---- ---- 7.00A 7.00A 7.50 -.30 1 7.80 46 1725 8.30 8.30 7.30A 7.90A 7.90 -.30 8 8.20 94 1545 1730 ---- ---- 7.70A 7.70A 8.40 -.20 8.60 35 1735 ---- ---- 8.10A 8.10A 8.80 -.30 9.10 59 1740 ---- 9.60B 8.60A 8.60A 9.30 -.20 9.50 37 1745 ---- 10.10B 9.00A 9.00A 9.70 -.30 10.00 22 1750 10.00 10.60B 9.50A 10.30 10.30 -.30 106 10.60 10 1650 1755 10.60 11.20B 10.00A 10.40A 10.80 -.30 5 11.10 97 1760 ---- ---- 10.60A 10.60A 11.40 -.30 11.70 33 1765 ---- 12.40B 11.10A 11.10A 12.00 -.30 12.30 18 1770 ---- 13.00B 11.70A 11.70A 12.60 -.30 12.90 33 1775 13.00 13.70B 12.30A 12.60A 13.20 -.40 20 13.60 274 1780 ---- 14.40B 13.00A 13.00A 13.90 -.40 14.30 85 1785 ---- 15.20B 13.70A 13.70A 14.60 -.40 15.00 8 1790 ---- 15.90B 14.40A 14.40A 15.40 -.40 15.80 18 1795 ---- 16.80B 15.20A 15.20A 16.20 -.40 16.60 1800 ---- 17.60B 15.90A 15.90A 17.00 -.40 17.40 10 1022 1805 ---- 18.50B 16.80A 16.80A 17.90 -.40 18.30 41 1810 ---- 19.50B 17.70A 17.70A 18.80 -.40 6 19.20 3 334 1815 ---- 20.50B 18.70A 18.70A 19.70 -.50 20.20 10 1820 ---- 21.50B 19.60A 19.60A 20.70 -.50 21.20 506 1825 ---- 22.60B 20.60A 20.60A 21.70 -.60 10 22.30 95 7353 1830 ---- 23.70B 21.60A 21.60A 22.80 -.60 23.40 12 1835 23.70 24.80B 22.60A 23.70 23.90 -.60 1 24.50 2 1840 ---- 26.10B 23.70A 23.70A 25.10 -.60 25.70 37 1845 26.00 27.30B 24.80A 24.80A 26.30 -.70 1 27.00 6 1850 ---- 28.60B 26.00A 26.00A 27.60 -.70 50 28.30 5 876 1855 28.60 30.00B 27.20A 27.20A 28.90 -.80 1 29.70 20 60 1860 ---- 31.40B 28.50A 28.50A 30.30 -.80 31.10 174 1865 ---- 32.90B 29.90A 29.90A 31.70 -.90 32.60 1870 ---- 34.50B 31.30A 31.30A 33.20 -1.00 34.20 191 1875 33.20 36.10B 32.70A 34.40B 34.70 -1.10 5 35.80 177 1880 ---- 37.80B 34.30A 34.30A 36.30 -1.10 37.40 7 18 1885 ---- 39.50B 35.80A 35.80A 38.00 -1.10 39.10 1 1 1890 39.70 41.30B 37.50A 39.40B 39.70 -1.20 18 40.90 25 1895 ---- 43.20B 39.20A 39.20A 41.50 -1.30 42.80 6 1900 42.60 45.10B 41.00A 45.10B 43.40 -1.30 15 44.70 4 456 1905 ---- 47.10B 42.80A 42.80A 45.30 -1.30 46.60 1910 ---- 49.20B 44.70A 44.70A 47.30 -1.40 48.70 65 1915 ---- 51.30B 46.60A 46.60A 49.30 -1.50 50.80 113 1920 ---- 53.50B 48.60A 48.60A 51.40 -1.60 53.00 15 1925 ---- 55.70B 50.70A 50.70A 53.60 -1.70 55.30 15 63 1930 ---- 58.10B 52.80A 52.80A 55.90 -1.70 57.60 23 1935 ---- 60.40B 55.00A 55.00A 58.20 -1.80 60.00 15 1940 ---- 62.90B 57.30A 57.30A 60.60 -1.90 62.50 67 1945 60.50 65.40B 59.60A 64.50B 63.00 -2.00 2 65.00 1 1950 ---- 68.00B 62.00A 62.00A 65.50 -2.10 67.60 10 96 1955 ---- 70.60B 64.50A 64.50A 68.10 -2.10 70.20 25 30 1960 ---- 73.40B 67.00A 67.00A 70.80 -2.10 10 72.90 12 34 1965 ---- 76.10B 69.60A 69.60A 73.50 -2.10 75.60 5 1970 ---- 79.00B 72.30A 72.30A 76.20 -2.20 78.40 10 1975 ---- 81.90B 75.00A 75.00A 79.10 -2.20 81.30 5 1980 ---- 84.90B 77.80A 77.80A 82.00 -2.20 84.20 4 1985 ---- 87.90B 80.60A 80.60A 84.90 -2.30 87.20 8 1990 ---- 91.00B 83.50A 83.50A 87.90 -2.40 90.30 12 1995 ---- 94.10B 86.50A 86.50A 91.00 -2.40 93.40 11 2000 ---- 97.40B 89.50A 89.50A 94.10 -2.40 96.50 3 99 2005 ---- 100.60B 92.60A 92.60A 97.30 -2.40 99.70 5 2010 95.30 103.90B 95.30 103.90B 100.50 -2.50 1 103.00 10 2015 ---- 107.30B 98.90A 98.90A 103.80 -2.50 106.30 7 2020 ---- 110.70B 102.10A 102.10A 107.10 -2.60 109.70 8 2025 ---- 114.10B 105.40A 105.40A 110.50 -2.70 113.20 11 2030 ---- 117.60B 108.70A 108.70A 113.90 -2.70 116.60 16 2035 ---- 121.20B 112.10A 112.10A 117.40 -2.80 120.20 9 2040 ---- 124.80B 115.50A 115.50A 121.00 -2.80 123.80 13 2045 ---- 128.40B 119.00A 119.00A 124.50 -2.90 127.40 8 2050 ---- 132.10B 122.50A 122.50A 128.20 -2.90 131.10 10 391 2055 131.30 135.80B 126.10A 126.10A 131.90 -2.90 1 134.80 11 2060 ---- 139.60B 129.70A 129.70A 135.60 -2.90 138.50 10 2065 ---- 143.40B 133.30A 133.30A 139.40 -2.90 142.30 7 2070 ---- 147.30B 137.10A 137.10A 143.20 -3.00 146.20 10 2075 ---- 151.10B 140.80A 140.80A 147.00 -3.00 150.00 17 2080 ---- 155.10B 144.60A 144.60A 150.90 -3.00 153.90 9 2085 ---- 159.00B 148.40A 148.40A 154.80 -3.10 157.90 3 2090 ---- 163.00B 152.20A 152.20A 158.80 -3.10 161.90 13 2095 ---- 167.00B 156.10A 156.10A 162.80 -3.10 165.90 9 2100 ---- 171.10B 160.00A 160.00A 166.80 -3.10 169.90 6 2105 ---- 175.20B 164.00A 164.00A 170.80 -3.20 174.00 9 2110 ---- 179.30B 168.00A 168.00A 174.90 -3.20 178.10 5 2115 ---- 183.40B 172.00A 172.00A 179.00 -3.20 182.20 4 2120 ---- 187.60B 176.10A 176.10A 183.20 -3.20 186.40 2 2125 ---- 191.80B 180.20A 180.20A 187.30 -3.30 190.60 14 2130 190.10 196.10B 184.30A 196.10B 191.50 -3.30 1 194.80 12 2135 194.30 200.30B 188.40A 200.30B 195.70 -3.30 1 199.00 16 2140 ---- 204.60B 192.60A 192.60A 200.00 -3.30 203.30 14 2145 ---- 208.90B 196.80A 196.80A 204.20 -3.40 207.60 1 9 2150 207.00 213.30B 201.00A 213.30B 208.50 -3.40 1 211.90 1 27 2155 ---- 217.60B 205.20A 205.20A 212.80 -3.40 216.20 11 2160 ---- 221.90B 209.50A 209.50A 217.10 -3.50 220.60 2 12 2165 ---- 226.30B 213.80A 213.80A 221.50 -3.50 225.00 2 16 2170 ---- 230.70B 218.10A 218.10A 225.90 -3.50 229.40 1 10 2175 ---- 235.10B 222.40A 222.40A 230.30 -3.50 233.80 1 13 2180 ---- 239.60B 226.70A 226.70A 234.70 -3.50 238.20 12 2185 ---- 244.00B 231.10A 231.10A 239.10 -3.60 242.70 1 2190 ---- 248.50B 235.50A 235.50A 243.60 -3.50 247.10 1 3 2195 ---- 253.00B 239.90A 239.90A 248.00 -3.60 251.60 5 2200 ---- 257.50B 244.30A 244.30A 252.50 -3.60 256.10 8 2205 ---- 262.10B 248.80A 248.80A 257.00 -3.60 260.60 4 2210 ---- 266.60B 253.20A 253.20A 261.50 -3.70 265.20 11 2215 ---- 271.20B 257.70A 257.70A 266.00 -3.70 269.70 8 2220 ---- 275.70B 262.20A 262.20A 270.60 -3.70 274.30 6 2225 ---- 280.30B 266.80A 266.80A 275.20 -3.60 278.80 9 2230 ---- 284.90B 271.30A 271.30A 279.70 -3.70 283.40 4 2235 ---- 289.50B 275.80A 275.80A 284.30 -3.70 288.00 9 2240 ---- 294.20B 280.40A 280.40A 288.90 -3.80 292.70 20 2245 ---- 298.80B 285.00A 285.00A 293.50 -3.80 297.30 2 2250 ---- 303.50B 289.60A 289.60A 298.20 -3.70 301.90 16 2255 ---- 308.10B 294.20A 294.20A 302.80 -3.80 306.60 1 2260 ---- 312.80B 298.80A 298.80A 307.40 -3.80 311.20 2 2265 ---- 317.50B 303.40A 303.40A 312.10 -3.80 315.90 1 2270 ---- 322.20B 308.10A 308.10A 316.80 -3.80 320.60 2275 ---- 326.90B 312.70A 312.70A 321.40 -3.90 325.30 14 2280 ---- 331.60B 317.40A 317.40A 326.10 -3.90 330.00 2285 ---- 336.20B 322.00A 322.00A 330.80 -3.90 334.70 2290 ---- 340.40B 326.70A 326.70A 335.50 -3.90 339.40 2295 ---- 345.00B 331.40A 331.40A 340.30 -3.90 344.20 2300 ---- 350.50B 336.10A 336.10A 345.00 -3.90 10 348.90 171 2305 ---- 354.40B 343.90A 343.90A 349.70 -3.90 353.60 2310 ---- 359.20B 348.60A 348.60A 354.50 -3.90 358.40 2315 ---- 364.10B 353.10A 353.10A 359.20 -4.00 363.20 2320 ---- 368.70B 358.10A 358.10A 364.00 -3.90 367.90 2325 ---- 374.30B 359.80A 359.80A 368.80 -3.90 372.70 6 2330 ---- 378.50B 367.50A 367.50A 373.50 -4.00 377.50 2335 ---- 383.20B 372.40A 372.40A 378.30 -4.00 382.30 2340 ---- 388.00B 377.20A 377.20A 383.10 -4.00 387.10 2350 ---- 398.40B 383.70A 383.70A 392.70 -4.00 396.70 1 2360 ---- 407.30B 396.30A 396.30A 402.30 -4.10 406.40 2370 ---- 417.00B 406.10A 406.10A 412.00 -4.10 416.10 2375 ---- 422.50B 407.70A 407.70A 416.80 -4.10 420.90 2380 ---- 426.70B 415.70A 415.70A 421.60 -4.20 425.80 2390 ---- 436.40B 425.80A 425.80A 431.30 -4.20 435.50 2400 ---- 446.80B 431.90A 431.90A 441.00 -4.20 10 445.20 5 59 2410 ---- 455.80B 444.90A 444.90A 450.80 -4.20 455.00 2420 ---- 465.50B 454.40A 454.40A 460.50 -4.20 464.70 2425 ---- 471.20B 456.20A 456.20A 465.40 -4.20 469.60 2430 ---- 475.30B 464.20A 464.20A 470.30 -4.20 474.50 2440 ---- 485.10B 474.00A 474.00A 480.10 -4.20 484.30 2450 ---- 495.70B 480.60A 480.60A 489.90 -4.20 494.10 2475 ---- 520.30B 505.10A 505.10A 514.40 -4.30 518.70 2500 ---- 545.00B 529.70A 529.70A 539.10 -4.30 543.40 51 2525 ---- 569.70B 554.30A 554.30A 563.80 -4.40 568.20 108 108 2550 ---- 594.50B 579.00A 579.00A 588.60 -4.40 593.00 25 2575 ---- 619.30B 603.80A 603.80A 613.40 -4.50 617.90 2600 ---- 644.20B 628.60A 628.60A 638.30 -4.50 642.80 2625 ---- 669.10B 653.50A 653.50A 663.30 -4.50 667.80 2700 ---- ---- 732.30A 732.30A 738.30 -4.50 742.80 2850 ---- ---- 882.20A 882.20A 888.30 -4.50 892.80 2900 ---- ---- 932.30A 932.30A 938.30 -4.50 942.80 3000 ---- ---- 1032.50A 1032.50A 1038.30 -4.50 1042.80 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 19 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .50 UNCH .50 1375 ---- ---- ---- ---- .60 UNCH .60 1390 ---- ---- ---- ---- .60 UNCH .60 1400 ---- ---- ---- ---- .70 UNCH .70 102 1410 ---- ---- ---- ---- .70 UNCH .70 1 1420 ---- ---- ---- ---- .80 UNCH .80 1425 ---- ---- ---- ---- .80 UNCH .80 65 1430 ---- ---- ---- ---- .80 -.10 .90 1 1440 ---- ---- ---- ---- .90 UNCH .90 1450 ---- ---- ---- ---- .90 -.10 1.00 303 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1495 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 37 1505 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1510 ---- ---- ---- ---- 1.50 -.10 1.60 1515 ---- ---- ---- ---- 1.60 -.10 1.70 1520 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1525 ---- ---- ---- ---- 1.70 -.10 1.80 20 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1535 ---- ---- ---- ---- 1.90 -.10 2.00 1 1540 2.00 2.00 2.00 2.00 2.00 -.10 10 2.10 10 10 1545 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1550 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1 1555 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1560 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1565 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1570 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1575 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1 1580 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1585 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1590 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 1 1595 ---- ---- 3.20A 3.20A 3.30 UNCH 3.30 1600 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 21 1605 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 10 1610 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1615 ---- ---- 3.70A 3.70A 3.90 UNCH 3.90 1620 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1625 ---- ---- 4.10A 4.10A 4.30 UNCH 4.30 1630 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1635 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 2 1640 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 1 1645 ---- ---- 4.90A 4.90A 5.10 UNCH 5.10 1650 ---- ---- 5.10A 5.10A 5.30 -.10 2 5.40 53 1655 ---- ---- 5.30A 5.30A 5.60 UNCH 5.60 1660 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 2 1665 ---- ---- 5.80A 5.80A 6.10 -.10 6.20 1 1670 ---- ---- 6.10A 6.10A 6.40 UNCH 6.40 8 1675 6.30 6.80B 6.30 6.80B 6.70 UNCH 9 6.70 15 1680 ---- ---- 6.60A 6.60A 7.00 -.10 7.10 9 1685 ---- ---- 7.00A 7.00A 7.30 -.10 7.40 6 1690 ---- 7.80B 7.30A 7.30A 7.60 -.10 7.70 1 1695 ---- ---- 7.60A 7.60A 8.00 -.10 8.10 4 1700 ---- ---- 7.90A 7.90A 8.40 -.10 8.50 17 1705 ---- ---- 8.30A 8.30A 8.70 -.20 8.90 2 1710 ---- ---- 8.70A 8.70A 9.20 -.10 9.30 1715 ---- ---- 9.10A 9.10A 9.60 -.10 1 9.70 1 1720 ---- ---- 9.50A 9.50A 10.00 -.20 10.20 5 1725 ---- ---- 9.90A 9.90A 10.50 -.10 10.60 102 1730 ---- ---- 10.40A 10.40A 11.00 -.10 11.10 32 1735 ---- 11.70B 10.90A 10.90A 11.50 -.10 1 11.60 1740 ---- ---- 11.40A 11.40A 12.00 -.20 12.20 1745 ---- 12.80B 11.90A 11.90A 12.50 -.20 12.70 1750 ---- 13.40B 12.40A 12.40A 13.10 -.20 13.30 85 1755 ---- 14.00B 13.00A 13.00A 13.70 -.20 13.90 1760 ---- 14.60B 13.60A 13.60A 14.30 -.20 14.50 1765 ---- 15.30B 14.20A 14.20A 15.00 -.20 15.20 1770 ---- 16.00B 14.90A 14.90A 15.60 -.20 15.80 1 1775 ---- 16.70B 15.60A 15.60A 16.30 -.30 16.60 93 1780 ---- 17.50B 16.30A 16.30A 17.10 -.20 17.30 6 1785 ---- 18.30B 17.00A 17.00A 17.80 -.30 18.10 1790 ---- 19.10B 17.80A 17.80A 18.60 -.30 18.90 1795 ---- 19.90B 18.60A 18.60A 19.50 -.30 19.80 1800 ---- 20.80B 19.40A 19.40A 20.40 -.30 20.70 127 1805 ---- 21.70B 20.20A 20.20A 21.30 -.30 21.60 1810 ---- 22.70B 21.10A 21.10A 22.20 -.40 22.60 1815 ---- 23.70B 22.10A 22.10A 23.20 -.40 23.60 1820 ---- 24.80B 23.10A 23.10A 24.20 -.40 24.60 1 1825 ---- 25.90B 24.10A 24.10A 25.30 -.40 25.70 32 1830 ---- 27.00B 25.10A 25.10A 26.30 -.50 26.80 1835 ---- 28.20B 26.20A 26.20A 27.50 -.50 28.00 1840 ---- 29.40B 27.40A 27.40A 28.70 -.50 29.20 1 1845 ---- 30.70B 28.50A 28.50A 29.90 -.60 30.50 54 60 1850 ---- 32.00B 29.70A 29.70A 31.20 -.60 31.80 1 276 1855 ---- 33.40B 31.00A 31.00A 32.50 -.60 33.10 1860 ---- 34.80B 32.30A 32.30A 33.80 -.70 34.50 66 1865 ---- 36.30B 33.60A 33.60A 35.30 -.70 36.00 1870 ---- 37.80B 35.00A 35.00A 36.70 -.80 37.50 4 1875 ---- 39.40B 36.50A 36.50A 38.20 -.90 39.10 20 1880 ---- 41.00B 38.00A 38.00A 39.80 -.90 40.70 5 1885 ---- 42.70B 39.50A 39.50A 41.40 -.90 42.30 1890 ---- 44.40B 41.10A 41.10A 43.10 -1.00 44.10 203 1895 ---- 46.20B 42.80A 42.80A 44.80 -1.00 45.80 1900 ---- 48.00B 44.50A 44.50A 46.60 -1.10 47.70 13 1905 ---- 49.90B 46.20A 46.20A 48.50 -1.10 49.60 1910 ---- 51.90B 48.10A 48.10A 50.40 -1.10 51.50 2 1915 ---- 53.90B 50.00A 50.00A 52.40 -1.10 53.50 1920 ---- 56.00B 51.90A 51.90A 54.40 -1.20 55.60 1925 ---- 58.10B 53.90A 53.90A 56.50 -1.20 57.70 16 1930 ---- 60.30B 55.90A 55.90A 58.60 -1.30 59.90 1935 ---- 62.60B 58.00A 58.00A 60.80 -1.40 62.20 1940 ---- 64.90B 60.20A 60.20A 63.10 -1.40 64.50 1945 ---- 67.30B 62.40A 62.40A 65.40 -1.40 66.80 1 1950 ---- 69.70B 64.70A 64.70A 67.70 -1.60 69.30 270 1955 ---- 72.20B 67.00A 67.00A 70.10 -1.60 71.70 1960 ---- 74.70B 69.40A 69.40A 72.60 -1.70 74.30 1965 ---- 77.40B 71.90A 71.90A 75.20 -1.70 76.90 1970 ---- 80.00B 74.40A 74.40A 77.70 -1.80 79.50 1975 ---- 82.70B 76.90A 76.90A 80.40 -1.80 82.20 30 1980 ---- 85.50B 79.50A 79.50A 83.10 -1.90 85.00 1985 ---- 88.30B 82.20A 82.20A 85.80 -2.00 87.80 2 1990 ---- 91.20B 84.90A 84.90A 88.60 -2.10 90.70 1 1995 ---- 94.20B 87.70A 87.70A 91.50 -2.10 93.60 1 2000 ---- 97.20B 90.50A 90.50A 94.40 -2.20 96.60 16 2005 ---- 100.20B 93.40A 93.40A 97.30 -2.30 99.60 1 2010 ---- 103.30B 96.30A 96.30A 100.40 -2.30 102.70 2 2015 ---- 106.50B 99.30A 99.30A 103.40 -2.40 105.80 1 2020 ---- 109.70B 102.40A 102.40A 106.50 -2.50 109.00 2 2025 ---- 112.90B 105.40A 105.40A 109.70 -2.50 112.20 4 2030 ---- 116.20B 108.60A 108.60A 112.90 -2.60 115.50 5 2035 ---- 119.50B 111.80A 111.80A 116.20 -2.60 118.80 2040 ---- 122.90B 115.00A 115.00A 119.50 -2.70 122.20 2045 ---- 126.30B 118.20A 118.20A 122.90 -2.70 125.60 2 2050 ---- 129.80B 121.60A 121.60A 126.30 -2.70 129.00 15 2055 ---- 133.30B 124.90A 124.90A 129.80 -2.70 132.50 2060 ---- 136.90B 128.30A 128.30A 133.30 -2.70 136.00 3 2065 ---- 140.50B 131.80A 131.80A 136.80 -2.80 139.60 2 2070 ---- 144.10B 135.30A 135.30A 140.40 -2.80 143.20 4 2075 ---- 147.80B 138.80A 138.80A 144.00 -2.90 146.90 5 2080 ---- 151.50B 142.40A 142.40A 147.70 -2.90 150.60 3 2085 ---- 155.20B 146.00A 146.00A 151.40 -2.90 154.30 4 2090 ---- 159.00B 149.60A 149.60A 155.10 -3.00 158.10 5 2095 ---- 162.80B 153.30A 153.30A 158.90 -2.90 161.80 4 2100 ---- 166.60B 157.00A 157.00A 162.70 -3.00 165.70 3 2105 ---- 170.50B 160.80A 160.80A 166.60 -2.90 169.50 10 2110 ---- 174.40B 164.50A 164.50A 170.40 -3.00 173.40 10 2115 ---- 178.40B 168.40A 168.40A 174.30 -3.10 177.40 8 2120 ---- 182.30B 172.20A 172.20A 178.30 -3.00 181.30 3 2125 ---- 186.30B 176.10A 176.10A 182.20 -3.10 185.30 4 2130 ---- 190.30B 180.00A 180.00A 186.20 -3.10 189.30 1 2 2135 ---- 194.40B 183.90A 183.90A 190.20 -3.10 193.30 3 2140 ---- 198.50B 187.90A 187.90A 194.30 -3.10 197.40 2145 ---- 202.60B 191.90A 191.90A 198.30 -3.20 201.50 1 2150 ---- 206.70B 195.90A 195.90A 202.40 -3.20 205.60 8 2155 ---- 210.80B 200.00A 200.00A 206.50 -3.30 209.80 2 2160 ---- 215.00B 204.00A 204.00A 210.70 -3.20 213.90 2 6 2165 ---- 219.20B 208.10A 208.10A 214.80 -3.30 218.10 1 7 2170 ---- 223.50B 212.30A 212.30A 219.00 -3.30 222.30 2 5 2175 ---- 227.70B 216.40A 216.40A 223.20 -3.40 226.60 1 22 2180 ---- 232.00B 220.60A 220.60A 227.50 -3.30 230.80 2185 ---- 236.30B 224.80A 224.80A 231.70 -3.40 235.10 2190 ---- 240.60B 228.90A 228.90A 236.00 -3.40 239.40 2195 ---- 244.90B 233.20A 233.20A 240.30 -3.40 243.70 2200 ---- 249.20B 237.50A 237.50A 244.60 -3.40 248.00 18 2205 ---- 253.60B 241.70A 241.70A 248.90 -3.50 252.40 2210 ---- 258.00B 246.00A 246.00A 253.30 -3.50 256.80 11 2215 ---- 262.40B 250.40A 250.40A 257.60 -3.60 261.20 1 2220 ---- 266.80B 254.70A 254.70A 262.00 -3.60 265.60 2225 ---- 271.20B 259.00A 259.00A 266.40 -3.60 270.00 18 2230 ---- 275.60B 263.40A 263.40A 270.80 -3.60 274.40 2 2235 ---- 280.10B 267.80A 267.80A 275.30 -3.60 278.90 2 2240 ---- 284.60B 272.10A 272.10A 279.70 -3.60 283.30 2 2245 ---- 289.10B 276.60A 276.60A 284.20 -3.60 287.80 3 2250 ---- 293.60B 281.00A 281.00A 288.70 -3.60 292.30 7 2255 ---- 298.10B 285.40A 285.40A 293.20 -3.60 296.80 2 2260 ---- 302.60B 289.90A 289.90A 297.70 -3.60 301.30 2265 ---- 307.20B 294.40A 294.40A 302.20 -3.70 305.90 1 2270 ---- 311.70B 298.90A 298.90A 306.70 -3.70 310.40 1 2275 ---- 316.30B 303.40A 303.40A 311.30 -3.70 315.00 2280 ---- 320.90B 307.90A 307.90A 315.80 -3.80 319.60 6 2290 ---- 330.10B 317.00A 317.00A 325.00 -3.70 328.70 2300 ---- 339.30B 326.20A 326.20A 334.20 -3.80 338.00 3 2310 ---- 348.60B 335.40A 335.40A 343.40 -3.80 347.20 2320 ---- 357.90B 344.60A 344.60A 352.70 -3.80 356.50 2 2325 ---- 362.60B 349.20A 349.20A 357.30 -3.90 361.20 1 2330 ---- 367.30B 353.80A 353.80A 362.00 -3.90 365.90 3 2340 ---- 376.60B 363.10A 363.10A 371.30 -3.90 375.20 2350 ---- 386.10B 372.50A 372.50A 380.70 -3.90 384.60 9 2360 ---- 395.50B 381.90A 381.90A 390.10 -4.00 394.10 2370 ---- 404.00B 391.30A 391.30A 399.50 -4.00 403.50 2375 ---- 409.70B 396.00A 396.00A 404.20 -4.10 408.30 6 2380 ---- 413.70B 400.70A 400.70A 409.00 -4.00 413.00 2400 ---- 433.60B 419.70A 419.70A 428.00 -4.10 432.10 16 2425 ---- 457.60B 443.50A 443.50A 451.90 -4.10 456.00 2450 ---- 481.70B 467.50A 467.50A 476.00 -4.10 480.10 2475 ---- 506.00B 491.70A 491.70A 500.20 -4.20 504.40 2500 ---- 530.30B 515.90A 515.90A 524.50 -4.20 528.70 2525 ---- 554.80B 540.30A 540.30A 548.90 -4.20 553.10 2550 ---- 579.30B 564.70A 564.70A 573.40 -4.30 577.70 15 2575 ---- 603.90B 589.20A 589.20A 598.00 -4.30 602.30 2700 ---- 727.70B 712.70A 712.70A 721.90 -4.40 726.30 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 UNCH .40 30 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .60 UNCH .60 50 1350 ---- ---- ---- ---- .70 -.10 .80 40 1375 ---- ---- ---- ---- .80 -.10 .90 9 1390 ---- ---- ---- ---- .90 -.10 1.00 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1 1420 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.20 -.10 1.30 30 1430 ---- ---- ---- ---- 1.30 -.10 1.40 1 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1450 ---- ---- ---- ---- 1.50 -.10 1.60 2 1460 ---- ---- ---- ---- 1.60 -.10 1.70 1470 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 UNCH 1.90 1490 ---- ---- ---- ---- 2.00 -.10 2.10 1495 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.20 UNCH 2.20 1505 ---- ---- ---- ---- 2.30 UNCH 2.30 1510 ---- ---- ---- ---- 2.40 UNCH 2.40 1515 ---- ---- ---- ---- 2.50 UNCH 2.50 1520 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1525 ---- ---- ---- ---- 2.70 UNCH 2.70 1 1530 ---- ---- ---- ---- 2.80 UNCH 2.80 31 1535 ---- ---- ---- ---- 2.90 UNCH 2.90 1540 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1545 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 19 1550 ---- ---- ---- ---- 3.30 UNCH 3.30 13 1555 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1560 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 36 1565 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1570 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1575 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1580 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 1585 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1590 ---- ---- 4.40A 4.40A 4.60 UNCH 4.60 1595 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 1600 ---- ---- 4.80A 4.80A 4.90 -.10 5.00 1 765 1605 ---- ---- 5.00A 5.00A 5.20 UNCH 5.20 1610 ---- ---- 5.20A 5.20A 5.40 UNCH 5.40 1615 ---- ---- 5.40A 5.40A 5.60 -.10 5.70 1 1620 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1 1625 ---- ---- 5.90A 5.90A 6.10 UNCH 6.10 1630 ---- ---- 6.10A 6.10A 6.40 UNCH 6.40 1 1635 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 1640 ---- ---- 6.60A 6.60A 6.90 UNCH 6.90 1645 ---- ---- 6.90A 6.90A 7.20 UNCH 7.20 2 1650 ---- ---- 7.20A 7.20A 7.50 UNCH 7.50 63 1655 ---- ---- 7.50A 7.50A 7.80 -.10 7.90 1 1660 ---- ---- 7.80A 7.80A 8.20 UNCH 8.20 3 1665 ---- ---- 8.20A 8.20A 8.50 UNCH 8.50 6 1670 ---- ---- 8.50A 8.50A 8.90 UNCH 8.90 2 1675 8.30 9.20B 8.30 9.20B 9.20 -.10 2 9.30 176 1680 ---- ---- 9.20A 9.20A 9.60 UNCH 9.60 1685 ---- ---- 9.60A 9.60A 10.00 -.10 10.10 1690 10.50 10.50 10.00A 10.40A 10.40 -.10 2 10.50 5 1695 ---- ---- 10.40A 10.40A 10.90 UNCH 10.90 1700 ---- ---- 10.90A 10.90A 11.30 -.10 11.40 150 1705 ---- ---- 11.30A 11.30A 11.80 -.10 11.90 1710 ---- ---- 11.80A 11.80A 12.30 -.10 12.40 1715 ---- ---- 12.30A 12.30A 12.80 -.10 12.90 1720 ---- ---- 12.80A 12.80A 13.30 -.10 13.40 2 1725 ---- ---- 13.30A 13.30A 13.90 -.10 14.00 40 1730 ---- ---- 13.90A 13.90A 14.50 -.10 14.60 1735 ---- ---- 14.50A 14.50A 15.00 -.20 15.20 80 80 1740 ---- ---- 15.10A 15.10A 15.70 -.10 15.80 1745 ---- ---- 15.70A 15.70A 16.30 -.20 16.50 1750 ---- 17.20B 16.30A 16.30A 17.00 -.10 17.10 716 1755 ---- ---- 17.00A 17.00A 17.70 -.20 17.90 1760 ---- ---- 17.70A 17.70A 18.40 -.20 18.60 1765 ---- ---- 18.50A 18.50A 19.20 -.20 19.40 1770 ---- ---- 19.20A 19.20A 19.90 -.30 20.20 3 1775 ---- 21.10B 20.00A 20.00A 20.80 -.20 21.00 380 1780 ---- ---- 20.80A 20.80A 21.60 -.30 21.90 4 1785 ---- ---- 21.70A 21.70A 22.50 -.30 22.80 1790 ---- 23.80B 22.50A 22.50A 23.40 -.30 23.70 1795 ---- 24.80B 23.40A 23.40A 24.40 -.20 24.60 1800 ---- 25.80B 24.40A 24.40A 25.40 -.30 1 25.70 483 1805 ---- 26.80B 25.30A 25.30A 26.40 -.30 26.70 3 1810 ---- 27.90B 26.30A 26.30A 27.50 -.30 27.80 1815 ---- 29.10B 27.40A 27.40A 28.60 -.30 28.90 1820 ---- 30.20B 28.50A 28.50A 29.70 -.40 30.10 1 1825 ---- 31.50B 29.60A 29.60A 30.90 -.40 1 31.30 425 1830 32.30 32.70B 30.80A 31.70A 32.10 -.40 11 32.50 16 1835 ---- 34.00B 32.00A 32.00A 33.30 -.50 33.80 1840 ---- 35.40B 33.20A 33.20A 34.60 -.50 35.10 1845 ---- 36.80B 34.50A 34.50A 36.00 -.50 36.50 1850 ---- 38.20B 35.80A 35.80A 37.40 -.60 50 38.00 20 1855 ---- 39.70B 37.20A 37.20A 38.80 -.60 39.40 2 1860 ---- 41.20B 38.60A 38.60A 40.30 -.70 41.00 1865 ---- 42.80B 40.10A 40.10A 41.80 -.70 42.50 1870 ---- 44.40B 41.60A 41.60A 43.40 -.80 44.20 2 1875 ---- 46.10B 43.10A 43.10A 45.10 -.70 45.80 1880 46.50 47.80B 44.70A 44.70A 46.70 -.90 20 47.60 1885 ---- 49.60B 46.40A 46.40A 48.50 -.90 49.40 1890 ---- 51.40B 48.10A 48.10A 50.20 -1.00 51.20 1895 ---- 53.20B 49.80A 49.80A 52.00 -1.10 53.10 1900 53.10 55.20B 51.60A 55.20B 53.90 -1.10 211 55.00 11 1905 ---- 57.20B 53.50A 53.50A 55.80 -1.20 57.00 1 1910 ---- 59.20B 55.40A 55.40A 57.80 -1.20 59.00 1 1915 ---- 61.30B 57.40A 57.40A 59.90 -1.20 61.10 2 1920 ---- 63.40B 59.40A 59.40A 61.90 -1.40 63.30 1925 ---- 65.60B 61.50A 61.50A 64.10 -1.40 65.50 50 1930 ---- 67.90B 63.60A 63.60A 66.30 -1.40 67.70 1935 ---- 70.20B 65.70A 65.70A 68.50 -1.50 70.00 1940 ---- 72.60B 68.00A 68.00A 70.80 -1.60 72.40 1945 ---- 75.00B 70.20A 70.20A 73.10 -1.70 74.80 1950 ---- 77.40B 72.60A 72.60A 75.50 -1.70 77.20 450 1955 ---- 80.00B 74.90A 74.90A 78.00 -1.70 79.70 1960 ---- 82.50B 77.40A 77.40A 80.50 -1.80 82.30 1965 ---- 85.20B 79.90A 79.90A 83.10 -1.80 84.90 1970 ---- 87.90B 82.40A 82.40A 85.70 -1.90 87.60 40 40 1975 ---- 90.60B 85.00A 85.00A 88.30 -2.00 5 90.30 1980 ---- 93.40B 87.60A 87.60A 91.10 -2.00 93.10 1985 ---- 96.20B 90.30A 90.30A 93.80 -2.10 95.90 1990 ---- 99.10B 93.00A 93.00A 96.60 -2.10 98.70 1995 ---- 102.10B 95.80A 95.80A 99.50 -2.20 101.70 2000 ---- 105.00B 98.70A 98.70A 102.40 -2.20 104.60 2005 ---- 108.10B 101.50A 101.50A 105.40 -2.20 107.60 2010 ---- 111.20B 104.50A 104.50A 108.40 -2.30 110.70 2015 ---- 114.30B 107.50A 107.50A 111.50 -2.30 113.80 1 2020 ---- 117.50B 110.50A 110.50A 114.60 -2.40 117.00 2 2025 ---- 120.70B 113.50A 113.50A 117.80 -2.40 120.20 7 2030 ---- 123.90B 116.70A 116.70A 121.00 -2.40 123.40 1 2035 ---- 127.20B 119.80A 119.80A 124.20 -2.50 126.70 4 2040 ---- 130.60B 123.00A 123.00A 127.50 -2.50 130.00 2045 ---- 134.00B 126.30A 126.30A 130.90 -2.50 133.40 2050 ---- 137.40B 129.50A 129.50A 134.20 -2.60 136.80 62 117 2055 ---- 140.90B 132.90A 132.90A 137.70 -2.50 140.20 3 2060 ---- 144.40B 136.20A 136.20A 141.10 -2.60 143.70 2065 ---- 147.90B 139.60A 139.60A 144.60 -2.60 147.20 1 2070 ---- 151.50B 143.10A 143.10A 148.20 -2.60 150.80 1 2075 ---- 155.10B 146.60A 146.60A 151.70 -2.70 154.40 4 2080 ---- 158.70B 150.10A 150.10A 155.30 -2.70 158.00 2 2085 ---- 162.40B 153.60A 153.60A 159.00 -2.70 161.70 6 2090 ---- 166.10B 157.20A 157.20A 162.70 -2.70 165.40 3 2095 ---- 169.90B 160.90A 160.90A 166.40 -2.70 169.10 4 2100 ---- 173.70B 164.50A 164.50A 170.10 -2.80 172.90 7 2105 ---- 177.50B 168.20A 168.20A 173.90 -2.80 176.70 9 2110 ---- 181.30B 171.90A 171.90A 177.70 -2.80 180.50 3 2115 ---- 185.20B 175.70A 175.70A 181.50 -2.80 184.30 2120 ---- 189.10B 179.50A 179.50A 185.40 -2.80 188.20 2125 ---- 193.00B 183.30A 183.30A 189.30 -2.80 192.10 1 6 2130 ---- 197.00B 187.10A 187.10A 193.20 -2.90 196.10 1 1 2135 ---- 201.00B 191.00A 191.00A 197.10 -2.90 200.00 2140 201.70 205.00B 194.90A 203.50B 201.10 -2.90 1 204.00 2145 204.60 209.00B 198.80A 207.50B 205.10 -2.90 2 208.00 1 1 2150 ---- 213.00B 202.80A 202.80A 209.10 -3.00 212.10 3 2155 ---- 217.10B 206.80A 206.80A 213.10 -3.00 216.10 1 2160 ---- 221.20B 210.80A 210.80A 217.20 -3.00 220.20 2165 ---- 225.30B 214.80A 214.80A 221.30 -3.00 224.30 2170 ---- 229.50B 218.80A 218.80A 225.40 -3.10 228.50 2175 ---- 233.60B 222.90A 222.90A 229.50 -3.10 232.60 9 2180 ---- 237.80B 227.00A 227.00A 233.70 -3.10 236.80 2185 ---- 242.00B 231.10A 231.10A 237.90 -3.10 241.00 2190 ---- 246.30B 235.20A 235.20A 242.10 -3.10 245.20 2195 ---- 250.50B 239.40A 239.40A 246.30 -3.10 249.40 2200 ---- 254.80B 243.60A 243.60A 250.50 -3.20 253.70 10 2205 ---- 259.00B 247.80A 247.80A 254.80 -3.20 258.00 2210 ---- 263.40B 252.00A 252.00A 259.00 -3.20 262.20 1 2215 ---- 267.70B 256.20A 256.20A 263.30 -3.30 266.60 2 2220 ---- 272.00B 260.50A 260.50A 267.60 -3.30 270.90 1 2225 ---- 276.40B 264.80A 264.80A 271.90 -3.30 275.20 8 2230 ---- 280.70B 269.10A 269.10A 276.30 -3.30 279.60 2235 ---- 285.10B 273.40A 273.40A 280.60 -3.30 283.90 3 2240 ---- 289.50B 277.70A 277.70A 285.00 -3.30 288.30 2245 ---- 293.90B 282.00A 282.00A 289.40 -3.30 292.70 2250 ---- 298.40B 286.40A 286.40A 293.80 -3.40 297.20 2255 ---- 302.80B 290.80A 290.80A 298.20 -3.40 301.60 2260 ---- 307.20B 295.20A 295.20A 302.60 -3.40 306.00 2265 ---- 311.70B 299.60A 299.60A 307.10 -3.40 310.50 2270 ---- 316.20B 304.00A 304.00A 311.50 -3.50 315.00 2275 ---- 320.70B 308.40A 308.40A 316.00 -3.50 319.50 1 2280 ---- 325.20B 312.90A 312.90A 320.50 -3.50 324.00 2290 ---- 334.20B 321.80A 321.80A 329.50 -3.50 333.00 2300 ---- 343.30B 330.80A 330.80A 338.50 -3.60 342.10 3 2310 ---- 352.40B 339.80A 339.80A 347.60 -3.60 351.20 2 2320 ---- 361.60B 348.90A 348.90A 356.70 -3.60 360.30 2325 ---- 366.20B 353.40A 353.40A 361.30 -3.60 364.90 2330 ---- 370.80B 358.00A 358.00A 365.90 -3.60 369.50 2340 ---- 380.10B 367.20A 367.20A 375.10 -3.70 378.80 2350 ---- 389.40B 376.40A 376.40A 384.40 -3.70 388.10 2360 ---- 398.70B 385.60A 385.60A 393.60 -3.80 397.40 2370 ---- 408.10B 394.90A 394.90A 402.90 -3.80 406.70 2 2375 ---- 412.80B 399.50A 399.50A 407.60 -3.80 411.40 2 2380 ---- 417.50B 404.20A 404.20A 412.30 -3.80 416.10 1 2400 ---- 436.30B 422.90A 422.90A 431.10 -3.80 434.90 6 2425 ---- 460.10B 446.50A 446.50A 454.70 -3.90 458.60 2450 ---- 484.00B 470.20A 470.20A 478.50 -3.90 482.40 1 2475 ---- 508.00B 494.10A 494.10A 502.40 -4.00 506.40 2500 ---- 532.10B 518.10A 518.10A 526.40 -4.10 530.50 16 2525 ---- 556.30B 542.20A 542.20A 550.60 -4.10 554.70 2550 ---- 580.70B 566.40A 566.40A 574.90 -4.10 579.00 2575 ---- 605.10B 590.70A 590.70A 599.20 -4.20 603.40 2600 ---- 629.60B 615.10A 615.10A 623.70 -4.20 627.90 3000 ---- ---- 1017.20A 1017.20A 1021.80 -4.50 1026.30 4000 ---- ---- 2019.00A 2019.00A 2021.80 -4.50 2026.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 1 3 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .50 -.10 .60 1 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .80 UNCH .80 45 1325 ---- ---- ---- ---- .90 UNCH .90 1350 ---- ---- ---- ---- 1.00 -.10 1.10 10 1375 ---- ---- ---- ---- 1.20 -.10 1.30 21 1400 ---- ---- ---- ---- 1.50 UNCH 1.50 3800 1410 ---- ---- ---- ---- 1.60 UNCH 1.60 1420 ---- ---- ---- ---- 1.70 UNCH 1.70 1425 ---- ---- ---- ---- 1.80 UNCH 1.80 1430 ---- ---- ---- ---- 1.80 UNCH 1.80 1440 ---- ---- ---- ---- 2.00 UNCH 2.00 1 1450 ---- ---- ---- ---- 2.10 UNCH 2.10 61 1460 ---- ---- ---- ---- 2.30 UNCH 2.30 1470 ---- ---- ---- ---- 2.50 +.10 2.40 1475 ---- ---- ---- ---- 2.50 UNCH 2.50 1480 ---- ---- ---- ---- 2.60 UNCH 2.60 1 1490 ---- ---- ---- ---- 2.80 UNCH 2.80 1500 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 500 1505 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1510 ---- ---- ---- ---- 3.30 UNCH 3.30 1515 ---- ---- ---- ---- 3.40 UNCH 3.40 1520 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 1525 ---- ---- 3.60A 3.60A 3.70 UNCH 3.70 15 1530 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1535 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1540 ---- ---- 4.00A 4.00A 4.20 UNCH 4.20 1545 ---- ---- 4.20A 4.20A 4.30 UNCH 4.30 1550 ---- ---- 4.30A 4.30A 4.50 UNCH 4.50 1986 1555 ---- ---- 4.50A 4.50A 4.70 UNCH 4.70 1560 ---- ---- 4.70A 4.70A 4.90 UNCH 4.90 2 1565 ---- ---- 4.80A 4.80A 5.10 +.10 5.00 1570 ---- ---- 5.00A 5.00A 5.30 +.10 5.20 1575 ---- ---- 5.20A 5.20A 5.50 +.10 5.40 25 1580 ---- ---- 5.40A 5.40A 5.70 UNCH 5.70 1585 ---- ---- 5.60A 5.60A 5.90 UNCH 5.90 1590 ---- ---- 5.80A 5.80A 6.10 UNCH 6.10 1 1595 ---- ---- 6.00A 6.00A 6.30 UNCH 6.30 1600 ---- ---- 6.20A 6.20A 6.60 UNCH 6.60 509 1605 ---- ---- 6.50A 6.50A 6.80 UNCH 6.80 1610 ---- ---- 6.70A 6.70A 7.10 UNCH 7.10 1615 ---- ---- 7.00A 7.00A 7.40 +.10 7.30 1620 ---- ---- 7.20A 7.20A 7.60 UNCH 7.60 1625 ---- ---- 7.50A 7.50A 7.90 UNCH 7.90 25 1630 ---- ---- 7.80A 7.80A 8.20 UNCH 8.20 1635 ---- ---- 8.10A 8.10A 8.50 UNCH 8.50 1640 ---- ---- 8.40A 8.40A 8.90 +.10 8.80 1645 ---- ---- 8.70A 8.70A 9.20 +.10 9.10 1650 ---- ---- 9.00A 9.00A 9.50 UNCH 9.50 680 1655 ---- ---- 9.40A 9.40A 9.90 +.10 9.80 1660 ---- ---- 9.70A 9.70A 10.30 +.10 10.20 74 1665 ---- ---- 10.10A 10.10A 10.60 UNCH 10.60 1670 ---- ---- 10.50A 10.50A 11.00 UNCH 11.00 1675 ---- ---- 10.90A 10.90A 11.40 UNCH 11.40 83 1680 ---- ---- 11.30A 11.30A 11.90 +.10 11.80 1685 ---- ---- 11.70A 11.70A 12.30 UNCH 12.30 1690 ---- ---- 12.20A 12.20A 12.80 +.10 12.70 1695 ---- ---- 12.60A 12.60A 13.20 UNCH 13.20 1700 ---- ---- 13.10A 13.10A 13.70 UNCH 13.70 16 1705 ---- ---- 13.60A 13.60A 14.20 UNCH 14.20 10 1710 ---- ---- 14.10A 14.10A 14.80 UNCH 14.80 1715 ---- 15.40B 14.70A 14.70A 15.30 UNCH 15.30 1720 ---- ---- 15.20A 15.20A 15.90 UNCH 15.90 1725 ---- ---- 15.80A 15.80A 16.50 UNCH 16.50 1730 ---- 17.20B 16.40A 16.40A 17.10 UNCH 17.10 1735 ---- ---- 17.00A 17.00A 17.70 -.10 17.80 1 1740 ---- 18.50B 17.60A 17.60A 18.40 UNCH 18.40 1745 ---- 19.20B 18.30A 18.30A 19.00 -.10 19.10 1750 ---- ---- 19.00A 19.00A 19.70 -.20 19.90 845 1755 ---- 20.70B 19.70A 19.70A 20.50 -.10 20.60 1760 ---- 21.50B 20.40A 20.40A 21.20 -.20 21.40 1765 ---- 22.30B 21.20A 21.20A 22.00 -.20 22.20 1770 ---- 23.10B 22.00A 22.00A 22.80 -.20 23.00 1775 ---- 24.00B 22.80A 22.80A 23.60 -.30 23.90 1780 ---- 24.90B 23.60A 23.60A 24.50 -.30 24.80 1785 ---- 25.80B 24.50A 24.50A 25.40 -.30 25.70 1790 ---- 26.70B 25.40A 25.40A 26.40 -.20 26.60 1795 ---- 27.70B 26.30A 26.30A 27.30 -.30 27.60 1800 ---- 28.80B 27.30A 27.30A 28.30 -.30 28.60 100 1805 ---- 29.80B 28.30A 28.30A 29.40 -.30 29.70 1810 30.70 30.90B 29.30A 30.20A 30.40 -.40 3 30.80 3 1815 ---- 32.10B 30.40A 30.40A 31.50 -.40 31.90 1820 ---- 33.20B 31.50A 31.50A 32.70 -.40 33.10 1825 ---- 34.40B 32.60A 32.60A 33.90 -.40 34.30 1830 ---- 35.70B 33.80A 33.80A 35.10 -.40 35.50 1835 ---- 37.00B 35.00A 35.00A 36.40 -.40 36.80 1840 ---- 38.30B 36.20A 36.20A 37.70 -.40 38.10 1845 ---- 39.70B 37.50A 37.50A 39.00 -.40 39.40 24 1850 40.60 41.10B 38.90A 39.90A 40.40 -.50 15 40.90 156 1855 ---- 42.60B 40.20A 40.20A 41.80 -.50 42.30 20 1860 ---- 44.00B 41.60A 41.60A 43.20 -.60 43.80 1865 ---- 45.60B 43.10A 43.10A 44.70 -.60 45.30 1870 ---- 47.20B 44.60A 44.60A 46.30 -.60 46.90 1 1875 ---- 48.80B 46.10A 46.10A 47.90 -.60 48.50 1880 ---- 50.50B 47.60A 47.60A 49.50 -.70 50.20 1885 ---- 52.20B 49.30A 49.30A 51.20 -.70 51.90 1 1890 ---- 54.00B 50.90A 50.90A 52.90 -.80 53.70 26 1895 ---- 55.80B 52.60A 52.60A 54.70 -.80 55.50 1900 ---- 57.70B 54.30A 54.30A 56.50 -.90 57.40 12 1905 ---- 59.50B 56.10A 56.10A 58.30 -1.00 59.30 1 1910 ---- 61.50B 58.00A 58.00A 60.20 -1.00 61.20 1915 ---- 63.50B 59.90A 59.90A 62.20 -1.10 63.30 1 1920 ---- 65.50B 61.90A 61.90A 64.20 -1.10 65.30 4 1925 ---- 67.60B 63.80A 63.80A 66.20 -1.20 67.40 1 1930 ---- 69.80B 65.90A 65.90A 68.30 -1.30 69.60 1 1935 ---- 72.00B 67.90A 67.90A 70.50 -1.30 71.80 700 1940 ---- 74.20B 70.10A 70.10A 72.70 -1.30 74.00 3 1945 ---- 76.50B 72.30A 72.30A 74.90 -1.40 76.30 2 1950 ---- 78.90B 74.50A 74.50A 77.20 -1.50 78.70 1955 ---- 81.30B 76.80A 76.80A 79.50 -1.60 81.10 2 1960 ---- 83.80B 79.10A 79.10A 81.90 -1.60 83.50 1 1965 ---- 86.30B 81.50A 81.50A 84.40 -1.60 86.00 1970 ---- 88.80B 83.90A 83.90A 86.90 -1.70 88.60 1975 ---- 91.40B 86.30A 86.30A 89.40 -1.80 91.20 1980 ---- 94.10B 88.90A 88.90A 92.00 -1.80 93.80 1985 ---- 96.70B 91.40A 91.40A 94.60 -1.90 96.50 1990 ---- 99.50B 94.00A 94.00A 97.30 -1.90 99.20 1995 ---- 102.30B 96.70A 96.70A 100.00 -2.00 102.00 2000 101.10 105.10B 99.40A 99.40A 102.80 -2.00 1 104.80 2005 ---- 108.00B 102.10A 102.10A 105.60 -2.10 107.70 2010 ---- 110.90B 104.90A 104.90A 108.50 -2.10 110.60 2015 ---- 113.90B 107.70A 107.70A 111.40 -2.20 113.60 2020 ---- 116.90B 110.60A 110.60A 114.40 -2.20 116.60 2025 ---- 120.00B 113.50A 113.50A 117.40 -2.20 119.60 2030 ---- 123.10B 116.50A 116.50A 120.40 -2.30 122.70 2035 ---- 126.20B 119.50A 119.50A 123.50 -2.30 125.80 2040 ---- 129.40B 122.60A 122.60A 126.60 -2.40 129.00 2045 ---- 132.60B 125.70A 125.70A 129.80 -2.40 132.20 2050 ---- 135.90B 128.80A 128.80A 133.00 -2.50 135.50 78 2055 ---- 139.20B 132.00A 132.00A 136.30 -2.50 138.80 2060 ---- 142.50B 135.20A 135.20A 139.60 -2.50 142.10 2065 ---- 145.90B 138.40A 138.40A 142.90 -2.50 145.40 2070 ---- 149.30B 141.70A 141.70A 146.30 -2.50 148.80 2075 ---- 152.70B 145.00A 145.00A 149.70 -2.60 152.30 1 2080 ---- 156.20B 148.40A 148.40A 153.10 -2.60 155.70 2085 ---- 159.70B 151.80A 151.80A 156.60 -2.60 159.20 2090 ---- 163.30B 155.20A 155.20A 160.10 -2.70 162.80 2095 ---- 166.90B 158.70A 158.70A 163.70 -2.70 166.40 2100 ---- 170.50B 162.20A 162.20A 167.20 -2.80 170.00 2 2105 ---- 174.10B 165.70A 165.70A 170.90 -2.70 173.60 2110 ---- 177.80B 169.20A 169.20A 174.50 -2.80 177.30 2115 ---- 181.50B 172.80A 172.80A 178.20 -2.80 181.00 2120 ---- 185.20B 176.50A 176.50A 181.90 -2.80 184.70 2125 ---- 189.00B 180.10A 180.10A 185.60 -2.80 188.40 2130 ---- 192.80B 183.80A 183.80A 189.30 -2.90 192.20 2135 ---- 196.60B 187.50A 187.50A 193.10 -2.90 196.00 2140 ---- 200.40B 191.30A 191.30A 196.90 -2.90 199.80 2145 ---- 204.30B 195.00A 195.00A 200.80 -2.90 203.70 2150 ---- 208.20B 198.80A 198.80A 204.60 -3.00 207.60 13 2155 ---- 212.10B 202.70A 202.70A 208.50 -3.00 211.50 2160 ---- 216.10B 206.50A 206.50A 212.40 -3.00 215.40 2165 ---- 220.10B 210.40A 210.40A 216.40 -3.00 219.40 2170 ---- 224.00B 214.30A 214.30A 220.30 -3.10 223.40 2175 ---- 228.10B 218.20A 218.20A 224.30 -3.10 227.40 1 2180 ---- 232.10B 222.10A 222.10A 228.30 -3.10 231.40 2185 ---- 236.10B 226.10A 226.10A 232.30 -3.10 235.40 2190 ---- 240.20B 230.10A 230.10A 236.40 -3.10 239.50 2195 ---- 244.30B 234.10A 234.10A 240.40 -3.20 243.60 2200 ---- 248.40B 238.10A 238.10A 244.50 -3.20 247.70 7 2205 ---- 252.50B 242.20A 242.20A 248.60 -3.20 251.80 2210 ---- 256.70B 246.20A 246.20A 252.70 -3.20 255.90 2215 ---- 260.90B 250.30A 250.30A 256.90 -3.20 260.10 2220 ---- 265.10B 254.40A 254.40A 261.00 -3.20 264.20 2225 ---- 269.30B 258.60A 258.60A 265.20 -3.20 268.40 3 2230 ---- 273.50B 262.70A 262.70A 269.40 -3.20 272.60 2235 ---- 277.70B 266.90A 266.90A 273.60 -3.30 276.90 2240 ---- 282.00B 271.10A 271.10A 277.80 -3.30 281.10 2245 ---- 286.30B 275.30A 275.30A 282.10 -3.30 285.40 2250 ---- 290.50B 279.50A 279.50A 286.30 -3.30 289.60 1 2255 ---- 294.80B 283.70A 283.70A 290.60 -3.30 293.90 2260 ---- 299.20B 288.00A 288.00A 294.90 -3.30 298.20 2265 ---- 303.50B 292.20A 292.20A 299.20 -3.30 302.50 1 2270 ---- 307.80B 296.50A 296.50A 303.50 -3.40 306.90 2 2275 ---- 312.20B 300.80A 300.80A 307.90 -3.30 311.20 3 2280 ---- 316.60B 305.10A 305.10A 312.20 -3.40 315.60 1 2290 ---- 325.40B 313.80A 313.80A 320.90 -3.40 324.30 2 2300 ---- 334.20B 322.50A 322.50A 329.70 -3.50 333.20 2 2310 ---- 343.10B 331.30A 331.30A 338.60 -3.40 342.00 1 2320 ---- 352.10B 340.10A 340.10A 347.50 -3.50 351.00 5 2325 ---- 356.60B 344.50A 344.50A 351.90 -3.50 355.40 5 2330 ---- 361.10B 349.00A 349.00A 356.40 -3.50 359.90 2 14 2340 ---- 370.10B 357.90A 357.90A 365.40 -3.50 368.90 19 2350 ---- 379.10B 366.90A 366.90A 374.40 -3.60 378.00 21 2360 ---- 388.30B 375.90A 375.90A 383.50 -3.60 387.10 26 2370 ---- 397.40B 385.00A 385.00A 392.60 -3.60 396.20 37 2375 ---- 402.00B 389.50A 389.50A 397.20 -3.60 400.80 43 2380 ---- 406.60B 394.10A 394.10A 401.70 -3.70 405.40 25 2400 ---- 425.10B 412.40A 412.40A 420.10 -3.80 423.90 9 2425 ---- 448.30B 435.40A 435.40A 443.30 -3.80 447.10 2450 ---- 471.70B 458.70A 458.70A 466.60 -3.90 470.50 2475 ---- 495.30B 482.10A 482.10A 490.20 -3.90 494.10 2490 ---- 509.60B 496.30A 496.30A 504.30 -4.00 508.30 2500 ---- 519.10B 505.70A 505.70A 513.80 -4.00 517.80 17 2525 ---- 542.90B 529.50A 529.50A 537.60 -4.10 541.70 2550 ---- 566.90B 553.30A 553.30A 561.50 -4.10 565.60 2 2575 ---- 591.00B 577.30A 577.30A 585.50 -4.20 589.70 3000 ---- ---- 995.60A 995.60A 1005.30 -4.60 1009.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 30 1225 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .90 -.10 1.00 25 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 271 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 16 1400 ---- ---- ---- ---- 2.10 UNCH 2.10 2518 1410 ---- ---- ---- ---- 2.30 +.10 2.20 1420 ---- ---- ---- ---- 2.40 UNCH 2.40 1425 ---- ---- ---- ---- 2.50 UNCH 2.50 1430 ---- ---- ---- ---- 2.60 +.10 2.50 1440 ---- ---- ---- ---- 2.80 +.10 2.70 1450 ---- ---- ---- ---- 3.00 +.10 2.90 50 1460 ---- ---- ---- ---- 3.20 UNCH 3.20 1470 ---- ---- ---- ---- 3.40 UNCH 3.40 1475 ---- ---- ---- ---- 3.60 +.10 3.50 1480 ---- ---- ---- ---- 3.70 +.10 3.60 1490 ---- ---- ---- ---- 4.00 +.10 3.90 1500 ---- ---- ---- ---- 4.30 +.10 4.20 50 1505 ---- ---- 4.30A 4.30A 4.40 UNCH 4.40 1510 ---- ---- ---- ---- 4.60 +.10 4.50 1515 ---- ---- 4.60A 4.60A 4.70 UNCH 4.70 1520 ---- ---- 4.80A 4.80A 4.90 UNCH 4.90 1525 ---- ---- 4.90A 4.90A 5.10 UNCH 5.10 9 1530 ---- ---- 5.10A 5.10A 5.30 UNCH 5.30 1535 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 1540 ---- ---- 5.50A 5.50A 5.60 UNCH 5.60 1545 ---- ---- 5.70A 5.70A 5.90 UNCH 5.90 1550 ---- ---- 5.90A 5.90A 6.10 UNCH 6.10 1252 1555 ---- ---- 6.10A 6.10A 6.30 UNCH 6.30 1560 ---- ---- 6.30A 6.30A 6.50 UNCH 6.50 420 1565 ---- ---- 6.50A 6.50A 6.70 -.10 6.80 7 1570 ---- ---- 6.70A 6.70A 7.00 UNCH 7.00 1575 ---- ---- 7.00A 7.00A 7.20 UNCH 7.20 7 1580 ---- ---- 7.20A 7.20A 7.50 UNCH 7.50 1585 ---- ---- 7.50A 7.50A 7.80 UNCH 7.80 1590 ---- ---- 7.70A 7.70A 8.00 -.10 8.10 1595 ---- ---- 8.00A 8.00A 8.30 UNCH 8.30 1600 ---- ---- 8.30A 8.30A 8.60 UNCH 8.60 1 1605 ---- ---- 8.60A 8.60A 8.90 UNCH 8.90 1610 ---- ---- 8.90A 8.90A 9.20 UNCH 9.20 1615 ---- ---- 9.20A 9.20A 9.60 UNCH 9.60 1620 ---- ---- 9.50A 9.50A 9.90 UNCH 9.90 1625 ---- ---- 9.80A 9.80A 10.20 -.10 10.30 1630 ---- ---- 10.20A 10.20A 10.60 UNCH 10.60 1635 ---- ---- 10.50A 10.50A 11.00 UNCH 11.00 1640 ---- ---- 10.90A 10.90A 11.40 UNCH 11.40 1645 ---- ---- 11.30A 11.30A 11.80 +.10 11.70 1650 ---- ---- 11.70A 11.70A 12.20 UNCH 12.20 1655 ---- ---- 12.10A 12.10A 12.60 UNCH 12.60 1660 ---- ---- 12.50A 12.50A 13.00 UNCH 13.00 1 1665 ---- ---- 13.00A 13.00A 13.50 UNCH 13.50 1670 ---- ---- 13.40A 13.40A 13.90 UNCH 13.90 1675 ---- ---- 13.90A 13.90A 14.40 UNCH 1 14.40 1680 ---- ---- 14.40A 14.40A 14.90 UNCH 14.90 1685 ---- ---- 14.90A 14.90A 15.40 UNCH 15.40 1690 ---- ---- 15.40A 15.40A 16.00 +.10 15.90 1695 ---- ---- 15.90A 15.90A 16.50 UNCH 16.50 1 1700 ---- ---- 16.40A 16.40A 17.10 +.10 17.00 3 1705 ---- ---- 17.00A 17.00A 17.70 +.10 17.60 1710 ---- ---- 17.60A 17.60A 18.30 +.10 18.20 1715 ---- ---- 18.20A 18.20A 18.90 UNCH 18.90 1720 ---- ---- 18.90A 18.90A 19.60 +.10 19.50 1725 ---- ---- 19.50A 19.50A 20.30 +.10 20.20 25 1730 ---- ---- 20.20A 20.20A 21.00 +.10 20.90 1735 ---- ---- 20.90A 20.90A 21.70 +.10 21.60 1740 ---- 22.40B 21.60A 21.60A 22.40 +.10 22.30 1745 ---- 23.20B 22.40A 22.40A 23.20 +.10 23.10 1750 ---- 24.00B 23.10A 23.10A 24.00 +.10 23.90 100 1755 ---- 24.80B 23.90A 23.90A 24.80 +.10 24.70 1760 ---- 25.70B 24.80A 24.80A 25.60 UNCH 25.60 1765 ---- 26.60B 25.60A 25.60A 26.50 +.10 26.40 1770 ---- 27.50B 26.40A 26.40A 27.40 +.10 27.30 1775 ---- 28.40B 27.30A 27.30A 28.30 UNCH 28.30 1 1780 ---- 29.40B 28.20A 28.20A 29.30 UNCH 29.30 1785 ---- 30.40B 29.20A 29.20A 30.30 UNCH 30.30 1790 ---- 31.50B 30.20A 30.20A 31.30 UNCH 31.30 1795 ---- 32.60B 31.20A 31.20A 32.30 -.10 32.40 1800 ---- 33.70B 32.20A 32.20A 33.40 -.10 33.50 20 1805 ---- 34.80B 33.30A 33.30A 34.50 -.10 34.60 1810 ---- 36.00B 34.40A 34.40A 35.70 -.10 35.80 1815 ---- 37.20B 35.50A 35.50A 36.90 -.10 37.00 1820 ---- 38.50B 36.70A 36.70A 38.10 -.10 38.20 1825 ---- 39.80B 37.90A 37.90A 39.40 -.10 39.50 50 1830 ---- 41.10B 39.20A 39.20A 40.70 -.10 40.80 1835 ---- 42.50B 40.40A 40.40A 42.00 -.20 42.20 1840 ---- 43.90B 41.80A 41.80A 43.40 -.20 43.60 210 1845 ---- 45.30B 43.10A 43.10A 44.80 -.30 45.10 1850 ---- 46.80B 44.50A 44.50A 46.20 -.40 46.60 26 1855 ---- 48.30B 45.90A 45.90A 47.70 -.40 48.10 1860 ---- 49.90B 47.40A 47.40A 49.30 -.40 49.70 1865 ---- 51.50B 48.90A 48.90A 50.90 -.40 51.30 1870 ---- 53.20B 50.50A 50.50A 52.50 -.50 53.00 1875 ---- 54.90B 52.10A 52.10A 54.10 -.60 54.70 1880 ---- 56.70B 53.70A 53.70A 55.90 -.50 56.40 1885 ---- 58.40B 55.40A 55.40A 57.60 -.60 58.20 1890 ---- 60.30B 57.20A 57.20A 59.40 -.70 60.10 15 1895 ---- 62.20B 58.90A 58.90A 61.30 -.70 62.00 1900 ---- 64.00B 60.80A 60.80A 63.20 -.70 400 63.90 310 1905 ---- 66.00B 62.60A 62.60A 65.10 -.80 65.90 1910 ---- ---- 64.50A 64.50A 67.10 -.90 68.00 1915 ---- 70.10B 66.50A 66.50A 69.10 -.90 70.00 1920 ---- ---- 68.50A 68.50A 71.20 -1.00 72.20 1925 ---- 74.40B 70.60A 70.60A 73.30 -1.00 74.30 1930 ---- 76.60B 72.70A 72.70A 75.40 -1.10 76.50 1 1935 ---- ---- 74.80A 74.80A 77.60 -1.20 78.80 1940 ---- ---- 77.00A 77.00A 79.90 -1.20 81.10 1945 ---- 83.50B 79.20A 79.20A 82.20 -1.20 83.40 1950 ---- 85.90B 81.50A 81.50A 84.50 -1.30 85.80 1955 ---- ---- 83.80A 83.80A 86.90 -1.40 88.30 1960 ---- ---- 86.20A 86.20A 89.30 -1.50 90.80 1965 ---- ---- 88.60A 88.60A 91.80 -1.50 93.30 1970 ---- 95.90B 91.00A 91.00A 94.30 -1.50 95.80 1 1975 ---- ---- 93.50A 93.50A 96.80 -1.70 98.50 20 120 1980 ---- 101.20B 96.00A 96.00A 99.40 -1.70 101.10 1985 ---- 103.90B 98.60A 98.60A 102.10 -1.70 103.80 1990 ---- ---- 101.30A 101.30A 104.80 -1.80 106.60 1995 ---- 109.40B 103.90A 103.90A 107.50 -1.80 109.30 2000 ---- ---- 106.60A 106.60A 110.30 -1.90 27 112.20 2005 ---- 115.10B 109.40A 109.40A 113.10 -1.90 115.00 2010 ---- 118.00B 112.20A 112.20A 116.00 -1.90 117.90 2015 ---- 121.00B 115.00A 115.00A 118.90 -2.00 120.90 2020 ---- 124.00B 117.90A 117.90A 121.80 -2.10 123.90 2025 ---- 127.00B 120.80A 120.80A 124.80 -2.10 126.90 2030 ---- 130.10B 123.80A 123.80A 127.90 -2.10 130.00 2035 ---- 133.30B 126.80A 126.80A 130.90 -2.20 133.10 2040 ---- 136.40B 129.80A 129.80A 134.10 -2.20 136.30 2045 ---- 139.60B 132.90A 132.90A 137.20 -2.20 139.40 2050 ---- 142.90B 136.00A 136.00A 140.40 -2.30 142.70 2055 ---- 146.10B 139.20A 139.20A 143.60 -2.30 145.90 2060 ---- 149.40B 142.30A 142.30A 146.90 -2.30 149.20 2065 ---- 152.80B 145.60A 145.60A 150.20 -2.30 152.50 2070 ---- 156.20B 148.80A 148.80A 153.60 -2.30 155.90 2075 ---- 159.60B 152.10A 152.10A 156.90 -2.40 159.30 2 2080 ---- 163.00B 155.50A 155.50A 160.30 -2.40 162.70 2085 ---- 166.50B 158.80A 158.80A 163.80 -2.40 166.20 2090 ---- 170.00B 162.20A 162.20A 167.20 -2.50 169.70 2095 ---- 173.60B 165.70A 165.70A 170.80 -2.40 173.20 2100 ---- 177.20B 169.10A 169.10A 174.30 -2.50 176.80 3 2105 ---- 180.80B 172.60A 172.60A 177.90 -2.50 180.40 2110 ---- 184.40B 176.10A 176.10A 181.40 -2.60 184.00 2115 ---- 188.10B 179.70A 179.70A 185.10 -2.50 187.60 2120 ---- 191.70B 183.30A 183.30A 188.70 -2.60 191.30 2125 ---- 195.50B 186.90A 186.90A 192.40 -2.60 195.00 3 2130 ---- 199.20B 190.50A 190.50A 196.10 -2.60 198.70 2135 ---- 203.00B 194.20A 194.20A 199.80 -2.70 202.50 2140 ---- 206.80B 197.90A 197.90A 203.60 -2.70 206.30 2145 ---- 210.60B 201.60A 201.60A 207.40 -2.70 210.10 2150 ---- 214.40B 205.40A 205.40A 211.20 -2.70 213.90 3 2155 ---- 218.30B 209.20A 209.20A 215.00 -2.80 217.80 2160 ---- 222.20B 213.00A 213.00A 218.90 -2.70 221.60 2165 ---- 226.10B 216.80A 216.80A 222.70 -2.80 225.50 2170 ---- 230.10B 220.60A 220.60A 226.60 -2.90 229.50 2175 ---- 234.00B 224.50A 224.50A 230.60 -2.80 233.40 3 2180 ---- 238.00B 228.40A 228.40A 234.50 -2.90 237.40 2185 ---- 242.00B 232.30A 232.30A 238.50 -2.90 241.40 2190 ---- 246.00B 236.30A 236.30A 242.50 -2.90 245.40 2195 ---- 250.10B 240.20A 240.20A 246.50 -2.90 249.40 2200 ---- 254.10B 244.20A 244.20A 250.50 -2.90 253.40 1 2205 ---- 258.20B 248.20A 248.20A 254.60 -2.90 257.50 2210 ---- 262.30B 252.20A 252.20A 258.60 -3.00 261.60 2215 ---- 266.40B 256.30A 256.30A 262.70 -3.00 265.70 2220 ---- 270.60B 260.30A 260.30A 266.80 -3.00 269.80 2225 ---- 274.70B 264.40A 264.40A 271.00 -3.00 274.00 1 2230 ---- 278.90B 268.50A 268.50A 275.10 -3.00 278.10 2235 ---- 283.10B 272.60A 272.60A 279.30 -3.00 282.30 2240 ---- 287.30B 276.70A 276.70A 283.40 -3.10 286.50 2245 ---- 291.50B 280.90A 280.90A 287.60 -3.10 290.70 2250 ---- 295.70B 285.10A 285.10A 291.80 -3.20 295.00 2255 ---- 300.00B 289.20A 289.20A 296.10 -3.10 299.20 2260 ---- 304.20B 293.40A 293.40A 300.30 -3.20 303.50 1 2265 ---- 308.50B 297.70A 297.70A 304.50 -3.20 307.70 2270 ---- 312.80B 301.90A 301.90A 308.80 -3.20 312.00 2275 ---- 317.10B 306.10A 306.10A 313.10 -3.20 316.30 1 2280 ---- 321.40B 310.40A 310.40A 317.40 -3.20 320.60 2290 ---- 330.10B 319.00A 319.00A 326.00 -3.30 329.30 2300 ---- 338.80B 327.60A 327.60A 334.70 -3.30 338.00 2310 ---- 347.60B 336.20A 336.20A 343.40 -3.40 346.80 2320 ---- 356.50B 345.00A 345.00A 352.20 -3.40 355.60 2325 ---- 360.90B 349.30A 349.30A 356.60 -3.50 360.10 9 2330 ---- 365.30B 353.70A 353.70A 361.10 -3.40 364.50 2340 ---- 374.20B 362.60A 362.60A 369.90 -3.50 373.40 2350 ---- 383.20B 371.40A 371.40A 378.90 -3.50 382.40 18 2360 ---- 392.20B 380.30A 380.30A 387.80 -3.50 391.30 2370 ---- 401.30B 389.30A 389.30A 396.80 -3.60 400.40 4 4 2375 ---- 405.80B 393.80A 393.80A 401.30 -3.60 404.90 4 25 2380 ---- 410.30B 398.30A 398.30A 405.80 -3.60 409.40 5 5 2400 ---- 428.60B 416.40A 416.40A 424.00 -3.70 427.70 2425 ---- 451.60B 439.20A 439.20A 446.90 -3.70 450.60 2450 ---- 474.80B 462.20A 462.20A 470.00 -3.80 473.80 2475 ---- 498.20B 485.40A 485.40A 493.30 -3.80 497.10 2500 ---- 521.70B 508.80A 508.80A 516.70 -3.90 520.60 2525 ---- 545.30B 532.30A 532.30A 540.20 -4.00 544.20 2550 ---- 569.10B 555.90A 555.90A 563.90 -4.10 568.00 2575 ---- 593.00B 579.70A 579.70A 587.70 -4.10 591.80 2650 ---- 665.30B 651.70A 651.70A 659.80 -4.30 664.10 3000 ---- 1010.70B 995.60A 995.60A 1005.30 -4.60 1009.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .90 UNCH .90 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 1325 ---- ---- ---- ---- 1.70 UNCH 1.70 1350 ---- ---- ---- ---- 2.00 UNCH 2.00 1375 ---- ---- ---- ---- 2.30 UNCH 2.30 1400 ---- ---- ---- ---- 2.70 UNCH 2.70 25 1420 ---- ---- ---- ---- 3.10 UNCH 3.10 1425 ---- ---- ---- ---- 3.20 UNCH 3.20 1430 ---- ---- ---- ---- 3.30 UNCH 3.30 1440 ---- ---- ---- ---- 3.50 UNCH 3.50 1450 ---- ---- ---- ---- 3.80 +.10 3.70 1460 ---- ---- ---- ---- 4.00 UNCH 4.00 1470 ---- ---- ---- ---- 4.30 +.10 4.20 1475 ---- ---- ---- ---- 4.50 +.10 4.40 1480 ---- ---- ---- ---- 4.60 +.10 4.50 1490 ---- ---- ---- ---- 4.90 +.10 4.80 1500 ---- ---- ---- ---- 5.30 +.10 5.20 1510 ---- ---- ---- ---- 5.60 +.10 5.50 1515 ---- ---- ---- ---- 5.80 +.10 5.70 1520 ---- ---- ---- ---- 6.00 +.10 5.90 1525 ---- ---- ---- ---- 6.20 +.10 6.10 1530 ---- ---- ---- ---- 6.40 +.10 6.30 1535 ---- ---- ---- ---- 6.60 +.10 6.50 1540 ---- ---- ---- ---- 6.80 +.10 6.70 1545 ---- ---- ---- ---- 7.10 +.10 7.00 1550 ---- ---- ---- ---- 7.30 +.10 7.20 1555 ---- ---- ---- ---- 7.50 +.10 7.40 1560 ---- ---- ---- ---- 7.80 +.10 7.70 1565 ---- ---- ---- ---- 8.00 +.10 7.90 1570 ---- ---- ---- ---- 8.30 +.10 8.20 1575 ---- ---- ---- ---- 8.60 +.20 8.40 1580 ---- ---- ---- ---- 8.80 +.10 8.70 1585 ---- ---- ---- ---- 9.10 +.10 9.00 1590 ---- ---- ---- ---- 9.40 +.10 9.30 1595 ---- ---- ---- ---- 9.70 +.10 9.60 1600 ---- ---- ---- ---- 10.00 +.10 9.90 1605 ---- ---- ---- ---- 10.40 +.20 10.20 1610 ---- ---- 10.50A 10.50A 10.70 +.10 10.60 1615 ---- ---- ---- ---- 11.00 +.10 10.90 1 1620 ---- ---- 11.20A 11.20A 11.40 +.10 11.30 1625 ---- ---- ---- ---- 11.80 +.20 11.60 1630 ---- ---- ---- ---- 12.20 +.20 12.00 1635 ---- ---- ---- ---- 12.50 +.10 12.40 1640 ---- ---- ---- ---- 13.00 +.20 12.80 1645 ---- ---- ---- ---- 13.40 +.20 13.20 1650 ---- ---- 13.60A 13.60A 13.80 +.10 13.70 1655 ---- ---- 14.00A 14.00A 14.30 +.20 14.10 1 1660 ---- ---- 14.50A 14.50A 14.70 +.10 14.60 1 1665 ---- ---- ---- ---- 15.20 +.20 15.00 1670 ---- ---- 15.40A 15.40A 15.70 +.20 15.50 1675 ---- ---- 15.90A 15.90A 16.20 +.20 16.00 1680 ---- ---- 16.40A 16.40A 16.70 +.20 16.50 1685 ---- ---- 17.00A 17.00A 17.30 +.20 17.10 1690 ---- ---- 17.50A 17.50A 17.80 +.20 17.60 1695 ---- ---- 18.10A 18.10A 18.40 +.20 18.20 1700 ---- ---- 18.60A 18.60A 19.00 +.20 18.80 1705 ---- ---- 19.20A 19.20A 19.60 +.20 19.40 1710 ---- ---- 19.80A 19.80A 20.20 +.20 20.00 1715 ---- ---- 20.40A 20.40A 20.90 +.20 20.70 1720 ---- ---- 21.10A 21.10A 21.60 +.30 21.30 1725 ---- ---- 21.70A 21.70A 22.20 +.20 22.00 1730 ---- ---- 22.40A 22.40A 23.00 +.20 22.80 1735 ---- ---- 23.10A 23.10A 23.70 +.20 23.50 1740 ---- ---- 23.80A 23.80A 24.50 +.20 24.30 1745 ---- ---- 24.60A 24.60A 25.20 +.20 25.00 1750 ---- ---- 25.30A 25.30A 26.00 +.20 25.80 1 1755 ---- ---- 26.10A 26.10A 26.90 +.20 26.70 1760 ---- ---- 26.90A 26.90A 27.70 +.20 27.50 1765 ---- ---- 27.80A 27.80A 28.60 +.20 28.40 1770 ---- ---- 28.70A 28.70A 29.50 +.20 29.30 1775 ---- ---- 29.50A 29.50A 30.40 +.10 30.30 1780 ---- ---- 30.50A 30.50A 31.40 +.10 31.30 1785 ---- ---- 31.40A 31.40A 32.40 +.10 32.30 1790 ---- ---- 32.40A 32.40A 33.40 +.10 33.30 1795 ---- ---- 33.40A 33.40A 34.50 +.10 34.40 1800 ---- 35.50B 34.40A 34.40A 35.60 +.20 35.40 1805 ---- ---- 35.50A 35.50A 36.70 +.10 36.60 1810 ---- 37.80B 36.60A 36.60A 37.80 +.10 37.70 1815 ---- 39.00B 37.70A 37.70A 39.00 +.10 38.90 1820 ---- ---- 38.90A 38.90A 40.20 UNCH 40.20 1825 ---- 41.50B 40.10A 40.10A 41.40 UNCH 41.40 22 1830 ---- 42.80B 41.30A 41.30A 42.70 UNCH 42.70 1835 ---- 44.10B 42.60A 42.60A 44.00 UNCH 44.00 1840 ---- 45.50B 43.90A 43.90A 45.40 UNCH 45.40 1845 ---- 46.90B 45.20A 45.20A 46.80 UNCH 46.80 1850 ---- 48.40B 46.60A 46.60A 48.20 -.10 48.30 1855 ---- 49.90B 48.00A 48.00A 49.60 -.20 49.80 1860 ---- 51.40B 49.40A 49.40A 51.10 -.20 51.30 1865 ---- 53.00B 50.90A 50.90A 52.70 -.10 52.80 1870 ---- 54.60B 52.50A 52.50A 54.30 -.20 54.50 1875 ---- 56.20B 54.00A 54.00A 55.90 -.20 56.10 1880 ---- 57.90B 55.60A 55.60A 57.50 -.30 57.80 1885 ---- 59.60B 57.30A 57.30A 59.20 -.30 59.50 1890 ---- 61.40B 58.90A 58.90A 61.00 -.30 61.30 1895 ---- 63.20B 60.70A 60.70A 62.80 -.30 63.10 1900 ---- 65.10B 62.40A 62.40A 64.60 -.40 65.00 1905 ---- 67.00B 64.20A 64.20A 66.50 -.40 66.90 1910 ---- 68.90B 66.10A 66.10A 68.40 -.40 68.80 2 1915 ---- 70.90B 68.00A 68.00A 70.30 -.50 70.80 1920 ---- 72.90B 69.90A 69.90A 72.30 -.50 72.80 1925 ---- 75.00B 71.90A 71.90A 74.30 -.60 74.90 1930 ---- 77.10B 73.90A 73.90A 76.40 -.60 77.00 1935 ---- 79.30B 76.00A 76.00A 78.50 -.70 79.20 1940 ---- 81.50B 78.10A 78.10A 80.70 -.70 81.40 1945 ---- ---- 80.20A 80.20A 82.90 -.80 83.70 1950 ---- ---- 82.40A 82.40A 85.20 -.80 86.00 1 1955 ---- ---- 84.70A 84.70A 87.50 -.80 88.30 1960 ---- ---- 86.90A 86.90A 89.80 -.90 90.70 1965 ---- ---- 89.20A 89.20A 92.20 -.90 93.10 1970 ---- ---- 91.60A 91.60A 94.60 -1.00 95.60 1975 ---- ---- 94.00A 94.00A 97.00 -1.10 98.10 1980 ---- ---- 96.40A 96.40A 99.50 -1.20 100.70 1985 ---- ---- 98.90A 98.90A 102.10 -1.20 103.30 1990 ---- ---- 101.40A 101.40A 104.70 -1.20 105.90 1 1995 ---- ---- 104.00A 104.00A 107.30 -1.30 108.60 2000 ---- ---- 106.60A 106.60A 110.00 -1.30 111.30 2005 ---- ---- 109.20A 109.20A 112.70 -1.40 114.10 2010 ---- ---- 111.90A 111.90A 115.40 -1.50 116.90 2015 ---- ---- 114.70A 114.70A 118.20 -1.50 119.70 2020 ---- ---- 117.40A 117.40A 121.00 -1.60 122.60 2025 ---- ---- 120.20A 120.20A 123.90 -1.60 125.50 2030 ---- ---- 123.10A 123.10A 126.80 -1.60 128.40 2035 ---- ---- 125.90A 125.90A 129.80 -1.60 131.40 2040 ---- ---- 128.90A 128.90A 132.70 -1.80 134.50 2045 ---- ---- 131.80A 131.80A 135.80 -1.70 137.50 2050 ---- ---- 134.80A 134.80A 138.80 -1.80 140.60 2055 ---- ---- 137.80A 137.80A 141.90 -1.90 143.80 2060 ---- ---- 140.90A 140.90A 145.10 -1.80 146.90 2065 ---- 150.20B 144.00A 144.00A 148.20 -1.90 150.10 2070 ---- ---- 147.10A 147.10A 151.40 -2.00 153.40 2075 ---- 156.70B 150.30A 150.30A 154.70 -1.90 156.60 2080 ---- 160.00B 153.50A 153.50A 157.90 -2.00 159.90 2085 ---- 163.40B 156.80A 156.80A 161.30 -2.00 163.30 2090 ---- ---- 160.00A 160.00A 164.60 -2.10 166.70 2095 ---- ---- 163.30A 163.30A 168.00 -2.10 170.10 2100 ---- 173.60B 166.70A 166.70A 171.40 -2.10 173.50 2105 ---- 177.10B 170.00A 170.00A 174.80 -2.10 176.90 2110 ---- 180.60B 173.40A 173.40A 178.30 -2.10 180.40 2115 ---- 184.10B 176.90A 176.90A 181.80 -2.20 184.00 2120 ---- 187.70B 180.30A 180.30A 185.30 -2.20 187.50 2125 ---- 191.30B 183.80A 183.80A 188.90 -2.20 191.10 2130 ---- 194.90B 187.30A 187.30A 192.40 -2.30 194.70 2135 ---- 198.50B 190.90A 190.90A 196.10 -2.20 198.30 2140 ---- 202.20B 194.50A 194.50A 199.70 -2.30 202.00 2145 ---- 205.90B 198.10A 198.10A 203.40 -2.20 205.60 2150 ---- 209.60B 201.70A 201.70A 207.00 -2.40 209.40 2155 ---- 213.40B 205.30A 205.30A 210.80 -2.30 213.10 2160 ---- 217.10B 209.00A 209.00A 214.50 -2.30 216.80 2165 ---- 220.90B 212.70A 212.70A 218.30 -2.30 220.60 2170 ---- 224.80B 216.40A 216.40A 222.10 -2.30 224.40 2175 ---- 228.60B 220.20A 220.20A 225.90 -2.30 228.20 2180 ---- 232.50B 224.00A 224.00A 229.70 -2.40 232.10 2185 ---- 236.30B 227.80A 227.80A 233.50 -2.50 236.00 2190 ---- 240.30B 231.60A 231.60A 237.40 -2.50 239.90 2195 ---- 244.20B 235.40A 235.40A 241.30 -2.50 243.80 2200 ---- 248.10B 239.30A 239.30A 245.20 -2.50 247.70 2205 ---- 252.10B 243.20A 243.20A 249.20 -2.50 251.70 2210 ---- 256.10B 247.10A 247.10A 253.10 -2.50 255.60 2215 ---- 260.10B 251.00A 251.00A 257.10 -2.50 259.60 2220 ---- 264.10B 255.00A 255.00A 261.10 -2.50 263.60 2225 ---- 268.20B 258.90A 258.90A 265.10 -2.60 267.70 2230 ---- 272.20B 262.90A 262.90A 269.10 -2.60 271.70 2235 ---- 276.30B 266.90A 266.90A 273.20 -2.60 275.80 2240 ---- 280.40B 271.00A 271.00A 277.20 -2.70 279.90 2245 ---- 284.50B 275.00A 275.00A 281.30 -2.70 284.00 2250 ---- 288.60B 279.10A 279.10A 285.40 -2.70 288.10 2255 ---- 292.80B 283.10A 283.10A 289.50 -2.70 292.20 2260 ---- 296.90B 287.20A 287.20A 293.60 -2.70 296.30 2265 ---- 301.10B 291.30A 291.30A 297.80 -2.70 300.50 2270 ---- 305.30B 295.40A 295.40A 301.90 -2.80 304.70 2275 ---- 309.50B 299.60A 299.60A 306.10 -2.80 308.90 7 2280 ---- 313.70B 303.70A 303.70A 310.30 -2.80 313.10 2285 ---- 317.90B 307.90A 307.90A 314.50 -2.80 317.30 2290 ---- 322.20B 312.10A 312.10A 318.70 -2.90 321.60 2300 ---- 330.70B 320.50A 320.50A 327.20 -2.90 330.10 2310 ---- 339.30B 329.00A 329.00A 335.70 -2.90 338.60 2320 ---- 348.00B 337.50A 337.50A 344.30 -3.00 347.30 2325 ---- 352.30B 341.80A 341.80A 348.60 -3.00 351.60 2330 ---- 356.60B 346.10A 346.10A 353.00 -2.90 355.90 2340 ---- 365.40B 354.70A 354.70A 361.60 -3.00 364.60 2350 ---- 374.20B 363.40A 363.40A 370.40 -3.00 373.40 2360 ---- 383.00B 372.10A 372.10A 379.20 -3.00 382.20 2370 ---- 391.80B 380.90A 380.90A 388.00 -3.10 391.10 2375 ---- 396.30B 385.30A 385.30A 392.40 -3.10 395.50 2380 ---- 400.70B 389.70A 389.70A 396.80 -3.10 399.90 2400 ---- 418.70B 407.40A 407.40A 414.70 -3.10 417.80 2425 ---- 441.30B 429.80A 429.80A 437.20 -3.20 440.40 2450 ---- 464.10B 452.40A 452.40A 459.90 -3.30 463.20 2475 ---- 487.10B 475.20A 475.20A 482.80 -3.30 486.10 2500 ---- 510.30B 498.20A 498.20A 505.90 -3.40 509.30 1 1 2525 ---- 533.60B 521.40A 521.40A 529.10 -3.40 532.50 2550 ---- 557.00B 544.70A 544.70A 552.40 -3.60 556.00 2575 ---- 580.60B 568.10A 568.10A 575.90 -3.60 579.50 2800 ---- 797.40B 783.90A 783.90A 792.30 -3.80 796.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 5 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .50 -.10 .60 4 1075 ---- ---- ---- ---- .60 UNCH .60 1080 ---- ---- ---- ---- .60 UNCH .60 1090 ---- ---- ---- ---- .60 -.10 .70 1100 ---- ---- ---- ---- .60 -.10 .70 2 1110 ---- ---- ---- ---- .70 UNCH .70 1120 ---- ---- ---- ---- .70 UNCH .70 19 19 1125 ---- ---- ---- ---- .70 -.10 .80 1130 ---- ---- ---- ---- .70 -.10 .80 1140 ---- ---- ---- ---- .80 UNCH .80 1150 ---- ---- ---- ---- .80 UNCH .80 1160 ---- ---- ---- ---- .80 -.10 .90 1170 ---- ---- ---- ---- .90 UNCH .90 1175 ---- ---- ---- ---- .90 UNCH .90 1180 ---- ---- ---- ---- .90 -.10 1.00 1185 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 UNCH 1.00 1195 ---- ---- ---- ---- 1.00 UNCH 1.00 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1205 ---- ---- ---- ---- 1.00 -.10 1.10 1210 ---- ---- ---- ---- 1.10 UNCH 1.10 1215 ---- ---- ---- ---- 1.10 UNCH 1.10 1220 ---- ---- ---- ---- 1.10 -.10 1.20 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 1230 ---- ---- ---- ---- 1.20 UNCH 1.20 1235 ---- ---- ---- ---- 1.20 -.10 1.30 1240 ---- ---- ---- ---- 1.30 UNCH 1.30 1245 ---- ---- ---- ---- 1.30 UNCH 1.30 1250 ---- ---- ---- ---- 1.30 -.10 1.40 152 1255 ---- ---- ---- ---- 1.40 UNCH 1.40 1260 ---- ---- ---- ---- 1.40 -.10 1.50 1265 ---- ---- ---- ---- 1.50 UNCH 1.50 1270 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 1280 ---- ---- ---- ---- 1.60 -.10 1.70 1285 ---- ---- ---- ---- 1.70 UNCH 1.70 1290 ---- ---- ---- ---- 1.70 -.10 1.80 1295 ---- ---- ---- ---- 1.80 UNCH 1.80 1300 ---- ---- ---- ---- 1.90 UNCH 1.90 101 1305 ---- ---- ---- ---- 1.90 -.10 2.00 1310 ---- ---- ---- ---- 2.00 UNCH 2.00 1315 ---- ---- ---- ---- 2.00 -.10 2.10 1320 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.20 UNCH 2.20 701 1330 ---- ---- ---- ---- 2.30 UNCH 2.30 1335 ---- ---- ---- ---- 2.30 -.10 2.40 1340 ---- ---- ---- ---- 2.40 -.10 2.50 1345 ---- ---- ---- ---- 2.50 UNCH 2.50 1350 ---- ---- ---- ---- 2.60 UNCH 2.60 2 1355 ---- ---- ---- ---- 2.60 -.10 2.70 1360 ---- ---- ---- ---- 2.70 -.10 2.80 1365 ---- ---- ---- ---- 2.80 -.10 2.90 1370 ---- ---- ---- ---- 2.90 UNCH 2.90 1375 ---- ---- ---- ---- 3.00 UNCH 3.00 1380 ---- ---- ---- ---- 3.10 UNCH 3.10 1385 ---- ---- ---- ---- 3.20 UNCH 3.20 1390 ---- ---- ---- ---- 3.30 UNCH 3.30 1395 ---- ---- ---- ---- 3.40 UNCH 3.40 1400 ---- ---- ---- ---- 3.50 UNCH 3.50 84 1405 ---- ---- ---- ---- 3.60 UNCH 3.60 1410 ---- ---- ---- ---- 3.70 UNCH 3.70 1415 ---- ---- ---- ---- 3.80 -.10 3.90 1420 ---- ---- ---- ---- 4.00 UNCH 4.00 1425 ---- ---- ---- ---- 4.10 UNCH 4.10 1430 ---- ---- ---- ---- 4.20 UNCH 4.20 1435 ---- ---- ---- ---- 4.40 UNCH 4.40 1440 ---- ---- ---- ---- 4.50 UNCH 4.50 1445 ---- ---- ---- ---- 4.70 +.10 4.60 1450 ---- ---- ---- ---- 4.80 UNCH 4.80 157 1455 ---- ---- ---- ---- 5.00 +.10 4.90 1460 ---- ---- ---- ---- 5.20 +.10 5.10 1465 ---- ---- ---- ---- 5.30 +.10 5.20 1470 ---- ---- ---- ---- 5.50 +.10 5.40 1475 ---- ---- ---- ---- 5.70 +.10 5.60 1480 ---- ---- ---- ---- 5.90 +.20 5.70 1485 ---- ---- ---- ---- 6.00 +.10 5.90 1490 ---- ---- ---- ---- 6.20 +.10 6.10 1495 ---- ---- ---- ---- 6.40 +.10 6.30 1500 ---- ---- ---- ---- 6.60 +.10 6.50 381 1505 ---- ---- ---- ---- 6.80 +.10 6.70 1510 7.00 7.00 7.00 7.00 7.00 +.10 2 6.90 2 1515 ---- ---- ---- ---- 7.20 +.10 7.10 1520 ---- ---- ---- ---- 7.50 +.20 7.30 1525 ---- ---- ---- ---- 7.70 +.20 7.50 1530 ---- ---- ---- ---- 7.90 +.10 7.80 1535 ---- ---- ---- ---- 8.20 +.20 8.00 1540 ---- ---- ---- ---- 8.40 +.20 8.20 1545 ---- ---- ---- ---- 8.70 +.20 8.50 1550 ---- ---- ---- ---- 9.00 +.20 8.80 769 1555 ---- ---- ---- ---- 9.30 +.30 9.00 1560 ---- ---- ---- ---- 9.50 +.20 9.30 1565 ---- ---- ---- ---- 9.80 +.20 9.60 1570 9.90 9.90 9.90 9.90 10.10 +.20 2 9.90 1575 ---- ---- ---- ---- 10.50 +.30 10.20 1 1580 ---- ---- ---- ---- 10.80 +.20 10.60 1 1585 ---- ---- ---- ---- 11.10 +.20 10.90 1590 ---- ---- ---- ---- 11.50 +.30 11.20 1595 ---- ---- ---- ---- 11.80 +.20 11.60 1600 ---- ---- ---- ---- 12.20 +.20 12.00 653 1605 ---- ---- ---- ---- 12.60 +.30 12.30 1610 ---- ---- ---- ---- 12.90 +.20 12.70 1615 ---- ---- ---- ---- 13.30 +.20 13.10 1620 ---- ---- ---- ---- 13.70 +.20 13.50 1625 ---- ---- ---- ---- 14.20 +.20 14.00 10 1630 ---- ---- ---- ---- 14.60 +.20 14.40 1635 ---- ---- ---- ---- 15.00 +.20 14.80 1640 ---- ---- ---- ---- 15.50 +.20 15.30 1645 ---- ---- ---- ---- 16.00 +.20 15.80 1650 16.90 16.90 16.90 16.60A 16.50 +.20 10 16.30 200 1655 ---- ---- ---- ---- 17.00 +.20 16.80 1660 ---- ---- ---- ---- 17.50 +.20 17.30 1665 ---- ---- ---- ---- 18.00 +.20 17.80 1670 ---- ---- 18.30A 18.30A 18.60 +.20 18.40 1675 ---- ---- ---- ---- 19.10 +.20 18.90 1 1680 ---- ---- 19.40A 19.40A 19.70 +.20 19.50 1685 ---- ---- 20.00A 20.00A 20.30 +.20 20.10 1690 ---- ---- 20.60A 20.60A 20.90 +.10 20.80 1695 ---- ---- 21.20A 21.20A 21.60 +.20 21.40 1700 22.30 22.30 21.80A 22.20A 22.20 +.10 15 22.10 2 1612 1705 ---- ---- 22.50A 22.50A 22.90 +.20 22.70 1710 ---- ---- 23.20A 23.20A 23.60 +.20 23.40 1715 ---- ---- 23.90A 23.90A 24.30 +.10 24.20 1720 ---- ---- 24.60A 24.60A 25.10 +.20 24.90 1725 ---- ---- 25.30A 25.30A 25.80 +.10 25.70 26 1730 ---- ---- 26.00A 26.00A 26.60 +.20 26.40 1735 ---- ---- 26.80A 26.80A 27.40 +.20 27.20 1740 ---- ---- 27.60A 27.60A 28.20 +.10 28.10 6 1745 ---- ---- 28.40A 28.40A 29.10 +.20 28.90 1750 30.00 30.00 29.30A 29.80A 30.00 +.20 20 29.80 390 1755 ---- ---- 30.20A 30.20A 30.90 +.20 30.70 1760 ---- ---- 31.10A 31.10A 31.80 +.10 31.70 1765 ---- 32.70B 32.00A 32.00A 32.80 +.20 32.60 1770 ---- 33.70B 32.90A 32.90A 33.70 +.10 33.60 1775 ---- 34.70B 33.90A 33.90A 34.80 +.20 34.60 49 1780 ---- ---- 34.90A 34.90A 35.80 +.10 35.70 1785 ---- ---- 35.90A 35.90A 36.90 +.10 36.80 1790 ---- ---- 37.00A 37.00A 38.00 +.10 37.90 1795 ---- 39.10B 38.10A 38.10A 39.10 +.10 39.00 1800 40.50 40.50 39.20A 39.80A 40.30 +.10 75 40.20 250 285 1805 40.20 41.50B 40.20 41.50B 41.40 UNCH 1 41.40 1810 ---- 42.70B 41.50A 41.50A 42.70 +.10 42.60 1815 ---- 44.00B 42.70A 42.70A 43.90 UNCH 43.90 1820 ---- 45.30B 44.00A 44.00A 45.20 UNCH 45.20 1825 ---- 46.70B 45.20A 45.20A 46.50 UNCH 46.50 29 1830 ---- 48.00B 46.50A 46.50A 47.90 UNCH 47.90 1835 ---- 49.50B 47.90A 47.90A 49.30 UNCH 49.30 1 2 1840 ---- 50.90B 49.30A 49.30A 50.70 -.10 50.80 1 1845 ---- 52.40B 50.70A 50.70A 52.20 -.10 52.30 1850 ---- 53.90B 52.10A 52.10A 53.70 -.10 53.80 381 1855 ---- 55.50B 53.60A 53.60A 55.20 -.10 55.30 1860 ---- 57.10B 55.10A 55.10A 56.80 -.10 56.90 75 1865 ---- 58.70B 56.70A 56.70A 58.40 -.20 58.60 1870 ---- 60.40B 58.30A 58.30A 60.00 -.30 60.30 100 1875 ---- 62.10B 59.90A 59.90A 61.70 -.30 62.00 320 1880 ---- 63.90B 61.60A 61.60A 63.50 -.20 63.70 130 1885 ---- 65.70B 63.30A 63.30A 65.20 -.30 65.50 1890 ---- 67.50B 65.00A 65.00A 67.00 -.40 67.40 1895 ---- 69.40B 66.80A 66.80A 68.90 -.40 69.30 1900 ---- 71.30B 68.70A 68.70A 70.80 -.40 71.20 88 1905 ---- 73.20B 70.50A 70.50A 72.70 -.40 73.10 10 1910 ---- ---- 72.40A 72.40A 74.60 -.60 75.20 1915 ---- ---- 74.40A 74.40A 76.60 -.60 77.20 1920 ---- ---- 76.40A 76.40A 78.70 -.60 79.30 1 1925 ---- ---- 78.50A 78.50A 80.80 -.60 81.40 1930 ---- ---- 80.50A 80.50A 82.90 -.70 83.60 1935 ---- ---- 82.60A 82.60A 85.10 -.70 85.80 1940 ---- ---- 84.80A 84.80A 87.30 -.80 88.10 1945 ---- ---- 87.00A 87.00A 89.50 -.80 90.30 1950 ---- ---- 89.20A 89.20A 91.80 -.90 92.70 40 1955 ---- ---- 91.50A 91.50A 94.20 -.90 95.10 1960 ---- ---- 93.80A 93.80A 96.50 -1.00 97.50 1965 ---- ---- 96.10A 96.10A 98.90 -1.00 99.90 1970 ---- ---- 98.50A 98.50A 101.40 -1.00 102.40 1975 ---- ---- 100.90A 100.90A 103.90 -1.10 105.00 160 1980 ---- ---- 103.40A 103.40A 106.40 -1.10 107.50 1985 ---- ---- 105.90A 105.90A 109.00 -1.20 110.20 1990 ---- ---- 108.50A 108.50A 111.60 -1.20 112.80 1995 ---- ---- 111.10A 111.10A 114.20 -1.30 115.50 2000 ---- ---- 113.70A 113.70A 116.90 -1.30 118.20 10 2005 ---- ---- 116.30A 116.30A 119.60 -1.40 121.00 2010 ---- ---- 119.00A 119.00A 122.40 -1.40 123.80 2015 ---- ---- 121.80A 121.80A 125.20 -1.50 126.70 1 1 2020 ---- ---- 124.60A 124.60A 128.00 -1.50 129.50 2025 ---- ---- 127.40A 127.40A 130.90 -1.60 132.50 2030 ---- ---- 130.20A 130.20A 133.80 -1.60 135.40 2035 ---- ---- 133.10A 133.10A 136.70 -1.70 138.40 2040 ---- ---- 136.00A 136.00A 139.70 -1.70 141.40 2045 ---- ---- 139.00A 139.00A 142.70 -1.80 144.50 2050 ---- ---- 142.00A 142.00A 145.80 -1.80 147.60 84 2055 ---- ---- 145.00A 145.00A 148.80 -1.90 150.70 2060 ---- ---- 148.10A 148.10A 152.00 -1.90 153.90 2065 ---- ---- 151.20A 151.20A 155.10 -2.00 157.10 2070 ---- ---- 154.30A 154.30A 158.30 -2.00 160.30 2075 ---- ---- 157.50A 157.50A 161.50 -2.10 163.60 2080 ---- ---- 160.60A 160.60A 164.80 -2.00 166.80 2085 ---- ---- 163.90A 163.90A 168.10 -2.10 170.20 2090 ---- ---- 167.10A 167.10A 171.40 -2.10 173.50 2095 ---- ---- 170.40A 170.40A 174.70 -2.20 176.90 2100 ---- ---- 173.70A 173.70A 178.10 -2.20 180.30 62 124 2105 ---- ---- 177.10A 177.10A 181.50 -2.20 183.70 2110 ---- ---- 180.50A 180.50A 185.00 -2.20 187.20 2115 ---- ---- 183.90A 183.90A 188.50 -2.20 190.70 2120 ---- ---- 187.30A 187.30A 192.00 -2.20 194.20 2125 ---- ---- 190.80A 190.80A 195.50 -2.20 197.70 2130 ---- ---- 194.30A 194.30A 199.10 -2.20 201.30 2135 ---- ---- 197.80A 197.80A 202.60 -2.30 204.90 2140 ---- 208.60B 201.30A 201.30A 206.30 -2.20 208.50 2145 ---- ---- 204.90A 204.90A 209.90 -2.30 212.20 2150 ---- ---- 208.50A 208.50A 213.60 -2.30 215.90 2155 ---- 219.60B 212.10A 212.10A 217.20 -2.30 219.50 2160 ---- ---- 215.80A 215.80A 221.00 -2.30 223.30 2165 ---- 227.10B 219.40A 219.40A 224.70 -2.30 227.00 2170 ---- 230.90B 223.10A 223.10A 228.40 -2.40 230.80 2175 ---- 234.70B 226.90A 226.90A 232.20 -2.40 234.60 2180 ---- 238.50B 230.60A 230.60A 236.00 -2.40 238.40 2185 ---- 242.30B 234.40A 234.40A 239.80 -2.40 242.20 2190 ---- 246.20B 238.10A 238.10A 243.70 -2.30 246.00 2195 ---- 250.10B 241.90A 241.90A 247.50 -2.40 249.90 2200 ---- 254.00B 245.80A 245.80A 251.40 -2.40 253.80 2205 ---- 257.90B 249.60A 249.60A 255.30 -2.40 257.70 2210 ---- 261.90B 253.50A 253.50A 259.20 -2.40 261.60 2215 ---- 265.80B 257.40A 257.40A 263.20 -2.40 265.60 2220 ---- 269.80B 261.30A 261.30A 267.10 -2.40 269.50 2225 ---- 273.80B 265.20A 265.20A 271.10 -2.40 273.50 2230 ---- 277.80B 269.20A 269.20A 275.10 -2.40 277.50 2235 ---- 281.80B 273.10A 273.10A 279.10 -2.40 281.50 2240 ---- 285.90B 277.10A 277.10A 283.10 -2.40 285.50 2245 ---- 290.00B 281.10A 281.10A 287.10 -2.50 289.60 2250 ---- 294.00B 285.10A 285.10A 291.20 -2.40 293.60 2255 ---- 298.10B 289.10A 289.10A 295.20 -2.50 297.70 2260 ---- 302.30B 293.20A 293.20A 299.30 -2.50 301.80 2265 ---- 306.40B 297.20A 297.20A 303.40 -2.50 305.90 2270 ---- 310.50B 301.30A 301.30A 307.50 -2.60 310.10 2275 ---- 314.70B 305.40A 305.40A 311.70 -2.50 314.20 2280 ---- 318.90B 309.50A 309.50A 315.80 -2.60 318.40 2285 ---- 323.00B 313.70A 313.70A 320.00 -2.60 322.60 2290 ---- 327.20B 317.80A 317.80A 324.20 -2.60 326.80 2295 ---- 331.50B 321.90A 321.90A 328.30 -2.70 331.00 2300 ---- 335.70B 326.10A 326.10A 332.50 -2.70 335.20 2305 ---- 339.90B 330.30A 330.30A 336.80 -2.60 339.40 2310 ---- 344.20B 334.50A 334.50A 341.00 -2.70 343.70 2315 ---- 348.40B 338.70A 338.70A 345.20 -2.70 347.90 2320 ---- 352.70B 342.90A 342.90A 349.50 -2.70 352.20 2325 ---- 357.00B 347.20A 347.20A 353.70 -2.80 356.50 2330 ---- 361.30B 351.40A 351.40A 358.00 -2.80 360.80 2335 ---- 365.60B 355.70A 355.70A 362.30 -2.80 365.10 2340 ---- 369.90B 359.90A 359.90A 366.60 -2.80 369.40 2345 ---- 374.30B 364.20A 364.20A 370.90 -2.80 373.70 2350 ---- 378.60B 368.50A 368.50A 375.20 -2.90 378.10 2360 ---- 387.40B 377.10A 377.10A 383.90 -2.90 386.80 2370 ---- 396.10B 385.80A 385.80A 392.70 -2.80 395.50 2375 ---- 400.50B 390.20A 390.20A 397.00 -2.90 399.90 2380 ---- 404.90B 394.50A 394.50A 401.40 -2.90 404.30 2390 ---- 413.80B 403.30A 403.30A 410.20 -3.00 413.20 2400 ---- 422.70B 412.10A 412.10A 419.10 -2.90 422.00 2410 ---- 431.60B 420.90A 420.90A 428.00 -3.00 431.00 2420 ---- 440.60B 429.80A 429.80A 436.90 -3.00 439.90 2425 ---- 445.10B 434.20A 434.20A 441.30 -3.10 444.40 2430 ---- 449.60B 438.70A 438.70A 445.80 -3.10 448.90 2440 ---- 458.60B 447.60A 447.60A 454.80 -3.10 457.90 2450 ---- 467.70B 456.60A 456.60A 463.80 -3.10 466.90 2475 ---- 490.50B 479.20A 479.20A 486.50 -3.20 489.70 2490 ---- 504.20B 492.80A 492.80A 500.20 -3.20 503.40 2500 ---- 513.40B 502.00A 502.00A 509.30 -3.30 512.60 2525 ---- 536.50B 524.90A 524.90A 532.40 -3.20 535.60 2550 ---- 559.80B 548.00A 548.00A 555.50 -3.40 558.90 2575 ---- 583.20B 571.20A 571.20A 578.80 -3.40 582.20 2600 ---- 606.70B 594.60A 594.60A 602.30 -3.40 605.70 2625 ---- 630.40B 618.10A 618.10A 625.80 -3.50 629.30 2650 ---- 654.10B 641.80A 641.80A 649.50 -3.50 653.00 2700 ---- 701.90B 689.30A 689.30A 697.20 -3.60 700.80 2750 ---- 750.20B 737.20A 737.20A 745.20 -3.70 748.90 2800 ---- 798.60B 785.50A 785.50A 793.60 -3.70 797.30 3000 ---- 995.00B 981.10A 981.10A 990.00 -3.90 993.90 3200 ---- ---- 1179.60A 1179.60A 1189.60 -4.00 1193.60 900 ---- ---- ---- ---- .20 -.10 .30 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 UNCH .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.40 UNCH 2.40 1325 ---- ---- ---- ---- 2.80 -.10 2.90 1350 ---- ---- ---- ---- 3.20 -.10 3.30 1375 ---- ---- ---- ---- 3.80 -.10 3.90 1400 ---- ---- ---- ---- 4.40 -.10 4.50 1425 ---- ---- ---- ---- 5.10 -.10 5.20 1430 ---- ---- ---- ---- 5.20 -.20 5.40 1440 ---- ---- ---- ---- 5.50 -.20 5.70 1450 ---- ---- ---- ---- 5.80 -.20 6.00 1460 ---- ---- ---- ---- 6.20 -.20 6.40 1470 ---- ---- ---- ---- 6.60 -.20 6.80 1475 ---- ---- ---- ---- 6.70 -.20 6.90 1480 ---- ---- ---- ---- 6.90 -.20 7.10 1490 ---- ---- ---- ---- 7.30 -.30 7.60 1500 ---- ---- ---- ---- 7.80 -.20 8.00 1510 ---- ---- ---- ---- 8.20 -.20 8.40 1520 ---- ---- ---- ---- 8.70 -.20 8.90 1525 ---- ---- ---- ---- 8.90 -.30 9.20 1530 ---- ---- ---- ---- 9.20 -.20 9.40 1535 ---- ---- ---- ---- 9.40 -.30 9.70 1540 ---- ---- ---- ---- 9.70 -.30 10.00 1545 ---- ---- ---- ---- 9.90 -.30 10.20 1550 ---- ---- ---- ---- 10.20 -.30 10.50 1555 ---- ---- ---- ---- 10.50 -.30 10.80 1560 ---- ---- ---- ---- 10.80 -.30 11.10 1565 ---- ---- ---- ---- 11.10 -.30 11.40 1570 ---- ---- ---- ---- 11.40 -.30 11.70 1575 ---- ---- ---- ---- 11.70 -.30 12.00 1580 ---- ---- ---- ---- 12.00 -.40 12.40 1585 ---- ---- ---- ---- 12.40 -.30 12.70 1590 ---- ---- ---- ---- 12.70 -.40 13.10 1595 ---- ---- ---- ---- 13.10 -.30 13.40 1600 ---- ---- ---- ---- 13.40 -.40 13.80 1605 ---- ---- ---- ---- 13.80 -.40 14.20 1610 ---- ---- ---- ---- 14.20 -.40 14.60 1615 ---- ---- ---- ---- 14.60 -.40 15.00 1620 ---- ---- ---- ---- 15.00 -.40 15.40 1625 ---- ---- ---- ---- 15.40 -.40 15.80 1630 ---- ---- ---- ---- 15.80 -.40 16.20 1635 ---- ---- ---- ---- 16.20 -.50 16.70 1640 ---- ---- ---- ---- 16.70 -.50 17.20 1645 ---- ---- ---- ---- 17.20 -.40 17.60 1650 ---- ---- ---- ---- 17.60 -.50 18.10 1655 ---- ---- ---- ---- 18.10 -.50 18.60 1660 ---- ---- ---- ---- 18.60 -.50 19.10 1665 ---- ---- ---- ---- 19.10 -.60 19.70 1670 ---- ---- ---- ---- 19.70 -.50 20.20 1675 ---- ---- ---- ---- 20.20 -.60 20.80 1680 ---- ---- ---- ---- 20.80 -.50 21.30 1685 ---- ---- ---- ---- 21.40 -.50 21.90 1690 ---- ---- ---- ---- 22.00 -.50 22.50 1695 ---- ---- ---- ---- 22.60 -.60 23.20 1700 ---- ---- ---- ---- 23.20 -.60 23.80 1705 ---- ---- ---- ---- 23.90 -.60 24.50 1710 ---- ---- ---- ---- 24.50 -.70 25.20 1715 ---- ---- ---- ---- 25.20 -.70 25.90 1720 ---- ---- ---- ---- 25.90 -.70 26.60 1725 ---- ---- ---- ---- 26.70 -.70 27.40 1730 ---- ---- ---- ---- 27.40 -.70 28.10 1735 ---- ---- ---- ---- 28.20 -.70 28.90 1740 ---- ---- ---- ---- 29.00 -.70 29.70 1745 ---- ---- ---- ---- 29.80 -.80 30.60 1750 ---- ---- ---- ---- 30.70 -.70 31.40 1755 ---- ---- ---- ---- 31.50 -.80 32.30 1760 ---- ---- ---- ---- 32.40 -.80 33.20 1765 ---- ---- ---- ---- 33.30 -.90 34.20 1770 ---- ---- ---- ---- 34.30 -.80 35.10 1775 ---- ---- ---- ---- 35.30 -.80 36.10 1780 ---- ---- ---- ---- 36.30 -.80 37.10 1785 ---- ---- ---- ---- 37.30 -.90 38.20 1790 ---- ---- ---- ---- 38.40 -.90 39.30 1795 ---- ---- ---- ---- 39.40 -1.00 40.40 1800 ---- ---- ---- ---- 40.60 -.90 41.50 1805 ---- ---- ---- ---- 41.70 -1.00 42.70 1810 ---- ---- ---- ---- 42.90 -1.00 43.90 1815 ---- ---- ---- ---- 44.10 -1.00 45.10 1820 ---- ---- ---- ---- 45.40 -1.00 46.40 1825 ---- ---- ---- ---- 46.70 -1.00 47.70 1830 ---- ---- ---- ---- 48.00 -1.10 49.10 1835 ---- ---- ---- ---- 49.40 -1.10 50.50 1840 ---- ---- ---- ---- 50.80 -1.10 51.90 1845 ---- ---- ---- ---- 52.20 -1.10 53.30 1850 ---- ---- ---- ---- 53.70 -1.10 54.80 1855 ---- ---- ---- ---- 55.20 -1.20 56.40 1860 ---- ---- ---- ---- 56.70 -1.20 57.90 1865 ---- ---- ---- ---- 58.30 -1.20 59.50 1870 ---- ---- ---- ---- 59.90 -1.30 61.20 1875 ---- ---- ---- ---- 61.60 -1.30 62.90 1880 ---- ---- ---- ---- 63.30 -1.30 64.60 1885 ---- ---- ---- ---- 65.00 -1.30 66.30 1890 ---- ---- ---- ---- 66.80 -1.30 68.10 1895 ---- ---- ---- ---- 68.60 -1.40 70.00 1900 ---- ---- ---- ---- 70.40 -1.40 71.80 1905 ---- ---- ---- ---- 72.30 -1.50 73.80 1910 ---- ---- ---- ---- 74.30 -1.40 75.70 1915 ---- ---- ---- ---- 76.20 -1.50 77.70 1920 ---- ---- ---- ---- 78.20 -1.50 79.70 1925 ---- ---- ---- ---- 80.30 -1.50 81.80 1930 ---- ---- ---- ---- 82.30 -1.60 83.90 1935 ---- ---- ---- ---- 84.50 -1.50 86.00 1940 ---- ---- ---- ---- 86.60 -1.60 88.20 1945 ---- ---- ---- ---- 88.80 -1.60 90.40 1950 ---- ---- ---- ---- 91.00 -1.70 92.70 1955 ---- ---- ---- ---- 93.30 -1.70 95.00 1960 ---- ---- ---- ---- 95.60 -1.70 97.30 1965 ---- ---- ---- ---- 97.90 -1.80 99.70 1970 ---- ---- ---- ---- 100.30 -1.80 102.10 1975 ---- ---- ---- ---- 102.70 -1.80 104.50 1980 ---- ---- ---- ---- 105.20 -1.80 107.00 1985 ---- ---- ---- ---- 107.70 -1.80 109.50 1990 ---- ---- ---- ---- 110.20 -1.80 112.00 1995 ---- ---- ---- ---- 112.70 -1.90 114.60 2000 ---- ---- ---- ---- 115.30 -1.90 117.20 2005 ---- ---- ---- ---- 118.00 -1.90 119.90 2010 ---- ---- ---- ---- 120.60 -2.00 122.60 2015 ---- ---- ---- ---- 123.30 -2.00 125.30 2020 ---- ---- ---- ---- 126.00 -2.00 128.00 2025 ---- ---- ---- ---- 128.80 -2.00 130.80 2030 ---- ---- ---- ---- 131.60 -2.00 133.60 2035 ---- ---- ---- ---- 134.40 -2.10 136.50 2040 ---- ---- ---- ---- 137.20 -2.10 139.30 2045 ---- ---- ---- ---- 140.10 -2.10 142.20 2050 ---- ---- ---- ---- 143.10 -2.10 145.20 2055 ---- ---- ---- ---- 146.00 -2.20 148.20 2060 ---- ---- ---- ---- 149.00 -2.20 151.20 2065 ---- ---- ---- ---- 152.00 -2.20 154.20 2070 ---- ---- ---- ---- 155.00 -2.30 157.30 2075 ---- ---- ---- ---- 158.10 -2.30 160.40 2080 ---- ---- ---- ---- 161.20 -2.30 163.50 2085 ---- ---- ---- ---- 164.40 -2.20 166.60 2090 ---- ---- ---- ---- 167.50 -2.30 169.80 2095 ---- ---- ---- ---- 170.70 -2.30 173.00 2100 ---- ---- ---- ---- 173.90 -2.40 176.30 2105 ---- ---- ---- ---- 177.20 -2.40 179.60 2110 ---- ---- ---- ---- 180.50 -2.40 182.90 2115 ---- ---- ---- ---- 183.80 -2.40 186.20 2120 ---- ---- ---- ---- 187.20 -2.40 189.60 2125 ---- ---- ---- ---- 190.50 -2.50 193.00 2130 ---- ---- ---- ---- 193.90 -2.50 196.40 2135 ---- ---- ---- ---- 197.40 -2.50 199.90 2140 ---- ---- ---- ---- 200.80 -2.60 203.40 2145 ---- ---- ---- ---- 204.30 -2.60 206.90 2150 ---- ---- ---- ---- 207.90 -2.50 210.40 2155 ---- ---- ---- ---- 211.40 -2.60 214.00 2160 ---- ---- ---- ---- 215.00 -2.60 217.60 2165 ---- ---- ---- ---- 218.60 -2.60 221.20 2170 ---- ---- ---- ---- 222.20 -2.60 224.80 2175 ---- ---- ---- ---- 225.90 -2.60 228.50 2180 ---- ---- ---- ---- 229.60 -2.60 232.20 2185 ---- ---- ---- ---- 233.30 -2.70 236.00 2190 ---- ---- ---- ---- 237.00 -2.70 239.70 2195 ---- ---- ---- ---- 240.80 -2.70 243.50 2200 ---- ---- ---- ---- 244.50 -2.80 247.30 2205 ---- ---- ---- ---- 248.30 -2.80 251.10 2210 ---- ---- ---- ---- 252.10 -2.80 254.90 2215 ---- ---- ---- ---- 256.00 -2.80 258.80 2220 ---- ---- ---- ---- 259.80 -2.80 262.60 2225 ---- ---- ---- ---- 263.70 -2.80 266.50 2230 ---- ---- ---- ---- 267.60 -2.80 270.40 2240 ---- ---- ---- ---- 275.40 -2.90 278.30 2250 ---- ---- ---- ---- 283.30 -2.90 286.20 2260 ---- ---- ---- ---- 291.30 -2.90 294.20 2270 ---- ---- ---- ---- 299.30 -3.00 302.30 2275 ---- ---- ---- ---- 303.40 -2.90 306.30 2280 ---- ---- ---- ---- 307.40 -3.00 310.40 2290 ---- ---- ---- ---- 315.60 -3.00 318.60 2300 ---- ---- ---- ---- 323.80 -3.00 326.80 2310 ---- ---- ---- ---- 332.00 -3.10 335.10 2320 ---- ---- ---- ---- 340.40 -3.10 343.50 2325 ---- ---- ---- ---- 344.50 -3.10 347.60 2350 ---- ---- ---- ---- 365.60 -3.20 368.80 2375 ---- ---- ---- ---- 387.00 -3.20 390.20 2400 ---- ---- ---- ---- 408.70 -3.20 411.90 2425 ---- ---- ---- ---- 430.60 -3.30 433.90 2450 ---- ---- ---- ---- 452.70 -3.40 456.10 2475 ---- ---- ---- ---- 475.10 -3.40 478.50 2500 ---- ---- ---- ---- 497.60 -3.50 501.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 2.00 -.10 2.10 1325 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.80 -.10 2.90 1375 ---- ---- ---- ---- 3.40 -.10 3.50 1400 ---- ---- ---- ---- 4.00 -.10 4.10 1425 ---- ---- ---- ---- 4.70 -.20 4.90 1430 ---- ---- ---- ---- 4.90 -.10 5.00 1440 ---- ---- ---- ---- 5.20 -.20 5.40 1450 ---- ---- ---- ---- 5.50 -.20 5.70 1460 ---- ---- ---- ---- 5.90 -.20 6.10 1470 ---- ---- ---- ---- 6.30 -.20 6.50 1475 ---- ---- ---- ---- 6.50 -.30 6.80 1480 ---- ---- ---- ---- 6.70 -.30 7.00 1490 ---- ---- ---- ---- 7.20 -.20 7.40 1500 ---- ---- ---- ---- 7.60 -.30 7.90 1510 ---- ---- ---- ---- 8.10 -.40 8.50 1520 ---- ---- ---- ---- 8.70 -.30 9.00 1525 ---- ---- ---- ---- 9.00 -.30 9.30 1530 ---- ---- ---- ---- 9.20 -.40 9.60 1535 ---- ---- ---- ---- 9.50 -.40 9.90 1540 ---- ---- ---- ---- 9.80 -.40 10.20 1545 ---- ---- ---- ---- 10.20 -.30 10.50 1550 ---- ---- ---- ---- 10.50 -.40 10.90 1555 ---- ---- ---- ---- 10.80 -.40 11.20 1560 ---- ---- ---- ---- 11.20 -.40 11.60 1565 ---- ---- ---- ---- 11.50 -.40 11.90 1570 ---- ---- ---- ---- 11.90 -.40 12.30 1575 ---- ---- ---- ---- 12.20 -.50 12.70 1580 ---- ---- ---- ---- 12.60 -.50 13.10 1585 ---- ---- ---- ---- 13.00 -.50 13.50 1590 ---- ---- ---- ---- 13.40 -.50 13.90 1595 ---- ---- ---- ---- 13.90 -.40 14.30 1600 ---- ---- ---- ---- 14.30 -.50 14.80 1605 ---- ---- ---- ---- 14.70 -.50 15.20 1610 ---- ---- ---- ---- 15.20 -.50 15.70 1615 ---- ---- ---- ---- 15.70 -.50 16.20 1620 ---- ---- ---- ---- 16.10 -.60 16.70 1625 ---- ---- ---- ---- 16.60 -.60 17.20 1630 ---- ---- ---- ---- 17.20 -.50 17.70 1635 ---- ---- ---- ---- 17.70 -.60 18.30 1640 ---- ---- ---- ---- 18.20 -.60 18.80 1645 ---- ---- ---- ---- 18.80 -.60 19.40 1650 ---- ---- ---- ---- 19.40 -.60 20.00 1655 ---- ---- ---- ---- 19.90 -.70 20.60 1660 ---- ---- ---- ---- 20.60 -.60 21.20 1665 ---- ---- ---- ---- 21.20 -.60 21.80 1670 ---- ---- ---- ---- 21.80 -.70 22.50 1675 ---- ---- ---- ---- 22.50 -.60 23.10 1680 ---- ---- ---- ---- 23.10 -.70 23.80 1685 ---- ---- ---- ---- 23.80 -.70 24.50 1690 ---- ---- ---- ---- 24.60 -.60 25.20 1695 ---- ---- ---- ---- 25.30 -.70 26.00 1700 ---- ---- ---- ---- 26.00 -.70 26.70 1705 ---- ---- ---- ---- 26.80 -.70 27.50 1710 ---- ---- ---- ---- 27.60 -.70 28.30 1715 ---- ---- ---- ---- 28.40 -.70 29.10 1720 ---- ---- ---- ---- 29.20 -.80 30.00 1725 ---- ---- ---- ---- 30.10 -.70 30.80 1730 ---- ---- ---- ---- 31.00 -.70 31.70 1735 ---- ---- ---- ---- 31.90 -.70 32.60 1740 ---- ---- ---- ---- 32.80 -.80 33.60 1745 ---- ---- ---- ---- 33.70 -.80 34.50 1750 ---- ---- ---- ---- 34.70 -.80 35.50 1755 ---- ---- ---- ---- 35.70 -.80 36.50 1760 ---- ---- ---- ---- 36.70 -.80 37.50 1765 ---- ---- ---- ---- 37.80 -.80 38.60 1770 ---- ---- ---- ---- 38.80 -.80 39.60 1775 ---- ---- ---- ---- 39.90 -.80 40.70 1780 ---- ---- ---- ---- 41.10 -.80 41.90 1785 ---- ---- ---- ---- 42.20 -.80 43.00 1790 ---- ---- ---- ---- 43.40 -.80 44.20 1795 ---- ---- ---- ---- 44.60 -.80 45.40 1800 ---- ---- ---- ---- 45.80 -.80 46.60 1805 ---- ---- ---- ---- 47.10 -.80 47.90 1810 ---- ---- ---- ---- 48.40 -.80 49.20 1815 ---- ---- ---- ---- 49.70 -.80 50.50 1820 ---- ---- ---- ---- 51.00 -.80 51.80 1825 ---- ---- ---- ---- 52.40 -.80 53.20 1830 ---- ---- ---- ---- 53.80 -.80 54.60 1835 ---- ---- ---- ---- 55.20 -.90 56.10 1840 ---- ---- ---- ---- 56.70 -.80 57.50 1845 ---- ---- ---- ---- 58.20 -.80 59.00 1850 ---- ---- ---- ---- 59.70 -.90 60.60 1855 ---- ---- ---- ---- 61.30 -.80 62.10 1860 ---- ---- ---- ---- 62.90 -.80 63.70 1865 ---- ---- ---- ---- 64.50 -.80 65.30 1870 ---- ---- ---- ---- 66.20 -.80 67.00 1875 ---- ---- ---- ---- 67.90 -.80 68.70 1880 ---- ---- ---- ---- 69.60 -.80 70.40 1885 ---- ---- ---- ---- 71.30 -.90 72.20 1890 ---- ---- ---- ---- 73.10 -.90 74.00 1895 ---- ---- ---- ---- 75.00 -.80 75.80 1900 ---- ---- ---- ---- 76.80 -.90 77.70 1905 ---- ---- ---- ---- 78.70 -.90 79.60 1910 ---- ---- ---- ---- 80.60 -.90 81.50 1915 ---- ---- ---- ---- 82.60 -.90 83.50 1920 ---- ---- ---- ---- 84.60 -.90 85.50 1925 ---- ---- ---- ---- 86.60 -.90 87.50 1930 ---- ---- ---- ---- 88.70 -.90 89.60 1935 ---- ---- ---- ---- 90.80 -.90 91.70 1940 ---- ---- ---- ---- 93.00 -.90 93.90 1945 ---- ---- ---- ---- 95.10 -.90 96.00 1950 ---- ---- ---- ---- 97.30 -1.00 98.30 1955 ---- ---- ---- ---- 99.60 -.90 100.50 1960 ---- ---- ---- ---- 101.90 -.90 102.80 1965 ---- ---- ---- ---- 104.20 -.90 105.10 1970 ---- ---- ---- ---- 106.50 -1.00 107.50 1975 ---- ---- ---- ---- 108.90 -1.00 109.90 1980 ---- ---- ---- ---- 111.40 -1.00 112.40 1985 ---- ---- ---- ---- 113.80 -1.00 114.80 1990 ---- ---- ---- ---- 116.30 -1.10 117.40 1995 ---- ---- ---- ---- 118.90 -1.00 119.90 2000 ---- ---- ---- ---- 121.40 -1.10 122.50 2005 ---- ---- ---- ---- 124.00 -1.10 125.10 2010 ---- ---- ---- ---- 126.70 -1.10 127.80 2015 ---- ---- ---- ---- 129.30 -1.20 130.50 2020 ---- ---- ---- ---- 132.10 -1.10 133.20 37 37 2025 ---- ---- ---- ---- 134.80 -1.20 136.00 2030 ---- ---- ---- ---- 137.60 -1.20 138.80 2035 ---- ---- ---- ---- 140.40 -1.30 141.70 2040 ---- ---- ---- ---- 143.20 -1.30 144.50 2045 ---- ---- ---- ---- 146.10 -1.40 147.50 2050 ---- ---- ---- ---- 149.00 -1.40 150.40 2055 ---- ---- ---- ---- 152.00 -1.40 153.40 2060 ---- ---- ---- ---- 155.00 -1.40 156.40 2065 ---- ---- ---- ---- 158.00 -1.50 159.50 2070 ---- ---- ---- ---- 161.00 -1.60 162.60 2075 ---- ---- ---- ---- 164.10 -1.60 165.70 2080 ---- ---- ---- ---- 167.20 -1.60 168.80 2085 ---- ---- ---- ---- 170.40 -1.60 172.00 2090 ---- ---- ---- ---- 173.50 -1.70 175.20 2095 ---- ---- ---- ---- 176.70 -1.80 178.50 2100 ---- ---- ---- ---- 180.00 -1.70 181.70 2105 ---- ---- ---- ---- 183.20 -1.80 185.00 2110 ---- ---- ---- ---- 186.50 -1.90 188.40 2115 ---- ---- ---- ---- 189.80 -1.90 191.70 2120 ---- ---- ---- ---- 193.20 -1.90 195.10 2125 ---- ---- ---- ---- 196.50 -2.00 198.50 2130 ---- ---- ---- ---- 199.90 -2.10 202.00 2135 ---- ---- ---- ---- 203.30 -2.10 205.40 2140 ---- ---- ---- ---- 206.80 -2.10 208.90 2145 ---- ---- ---- ---- 210.30 -2.10 212.40 2150 ---- ---- ---- ---- 213.80 -2.20 216.00 2155 ---- ---- ---- ---- 217.30 -2.20 219.50 2160 ---- ---- ---- ---- 220.80 -2.30 223.10 2165 ---- ---- ---- ---- 224.40 -2.30 226.70 2170 ---- ---- ---- ---- 228.00 -2.40 230.40 2175 ---- ---- ---- ---- 231.60 -2.40 234.00 2180 ---- ---- ---- ---- 235.20 -2.50 237.70 2185 ---- ---- ---- ---- 238.80 -2.60 241.40 2190 ---- ---- ---- ---- 242.50 -2.60 245.10 2195 ---- ---- ---- ---- 246.20 -2.70 248.90 2200 ---- ---- ---- ---- 249.90 -2.70 252.60 2205 ---- ---- ---- ---- 253.70 -2.70 256.40 2210 ---- ---- ---- ---- 257.40 -2.80 260.20 2215 ---- ---- ---- ---- 261.20 -2.80 264.00 2220 ---- ---- ---- ---- 265.00 -2.80 267.80 2225 ---- ---- ---- ---- 268.80 -2.90 271.70 2230 ---- ---- ---- ---- 272.60 -2.90 275.50 2240 ---- ---- ---- ---- 280.30 -3.00 283.30 2250 ---- ---- ---- ---- 288.00 -3.20 291.20 2260 ---- ---- ---- ---- 295.90 -3.20 299.10 2270 ---- ---- ---- ---- 303.80 -3.20 307.00 2275 ---- ---- ---- ---- 307.70 -3.30 311.00 2280 ---- ---- ---- ---- 311.70 -3.40 315.10 2290 ---- ---- ---- ---- 319.70 -3.40 323.10 2300 ---- ---- ---- ---- 327.80 -3.50 331.30 2310 ---- ---- ---- ---- 335.90 -3.60 339.50 2320 ---- ---- ---- ---- 344.10 -3.60 347.70 2325 ---- ---- ---- ---- 348.20 -3.70 351.90 2350 ---- ---- ---- ---- 369.00 -3.80 372.80 2375 ---- ---- ---- ---- 390.00 -4.00 394.00 2400 ---- ---- ---- ---- 411.40 -4.10 415.50 2425 ---- ---- ---- ---- 433.00 -4.30 437.30 2450 ---- ---- ---- ---- 454.90 -4.30 459.20 2475 ---- ---- ---- ---- 477.00 -4.40 481.40 2500 ---- ---- ---- ---- 499.30 -4.50 503.80 2800 ---- ---- ---- ---- 779.40 -5.00 784.40 3000 ---- ---- ---- ---- 974.50 -4.70 979.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 UNCH 2.30 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.20 UNCH 3.20 1325 ---- ---- ---- ---- 3.70 -.10 3.80 1350 ---- ---- ---- ---- 4.40 -.10 4.50 1375 ---- ---- ---- ---- 5.10 -.10 5.20 1400 ---- ---- ---- ---- 5.90 -.20 6.10 1425 ---- ---- ---- ---- 6.90 -.20 7.10 1440 ---- ---- ---- ---- 7.50 -.20 7.70 1450 ---- ---- ---- ---- 8.00 -.20 8.20 1460 ---- ---- ---- ---- 8.40 -.20 8.60 1470 ---- ---- ---- ---- 8.90 -.30 9.20 1475 ---- ---- ---- ---- 9.20 -.20 9.40 1480 ---- ---- ---- ---- 9.40 -.30 9.70 1490 ---- ---- ---- ---- 10.00 -.20 10.20 1500 ---- ---- ---- ---- 10.60 -.20 10.80 1510 ---- ---- ---- ---- 11.10 -.30 11.40 1520 ---- ---- ---- ---- 11.80 -.30 12.10 1525 ---- ---- ---- ---- 12.10 -.30 12.40 1530 ---- ---- ---- ---- 12.40 -.30 12.70 1540 ---- ---- ---- ---- 13.10 -.30 13.40 1545 ---- ---- ---- ---- 13.50 -.30 13.80 1550 ---- ---- ---- ---- 13.80 -.40 14.20 1555 ---- ---- ---- ---- 14.20 -.40 14.60 1560 ---- ---- ---- ---- 14.60 -.30 14.90 1565 ---- ---- ---- ---- 15.00 -.30 15.30 1570 ---- ---- ---- ---- 15.40 -.30 15.70 1575 ---- ---- ---- ---- 15.80 -.40 16.20 1580 ---- ---- ---- ---- 16.20 -.40 16.60 1585 ---- ---- ---- ---- 16.60 -.40 17.00 1590 ---- ---- ---- ---- 17.00 -.50 17.50 1595 ---- ---- ---- ---- 17.50 -.40 17.90 1600 ---- ---- ---- ---- 17.90 -.50 18.40 1605 ---- ---- ---- ---- 18.40 -.40 18.80 1610 ---- ---- ---- ---- 18.90 -.40 19.30 1615 ---- ---- ---- ---- 19.40 -.40 19.80 1620 ---- ---- ---- ---- 19.80 -.50 20.30 1625 ---- ---- ---- ---- 20.30 -.50 20.80 1630 ---- ---- ---- ---- 20.90 -.40 21.30 1635 ---- ---- ---- ---- 21.40 -.50 21.90 1640 ---- ---- ---- ---- 21.90 -.50 22.40 1645 ---- ---- ---- ---- 22.50 -.50 23.00 1650 ---- ---- ---- ---- 23.00 -.60 23.60 1655 ---- ---- ---- ---- 23.60 -.50 24.10 1660 ---- ---- ---- ---- 24.20 -.50 24.70 1665 ---- ---- ---- ---- 24.80 -.60 25.40 1670 ---- ---- ---- ---- 25.40 -.60 26.00 1675 ---- ---- ---- ---- 26.00 -.60 26.60 1680 ---- ---- ---- ---- 26.70 -.60 27.30 1685 ---- ---- ---- ---- 27.30 -.70 28.00 1690 ---- ---- ---- ---- 28.00 -.60 28.60 1695 ---- ---- ---- ---- 28.70 -.60 29.30 1700 ---- ---- ---- ---- 29.40 -.70 30.10 1705 ---- ---- ---- ---- 30.10 -.70 30.80 1710 ---- ---- ---- ---- 30.90 -.70 31.60 1715 ---- ---- ---- ---- 31.70 -.60 32.30 1720 ---- ---- ---- ---- 32.40 -.70 33.10 1725 ---- ---- ---- ---- 33.20 -.80 34.00 1730 ---- ---- ---- ---- 34.10 -.70 34.80 1735 ---- ---- ---- ---- 34.90 -.70 35.60 1740 ---- ---- ---- ---- 35.80 -.70 36.50 1745 ---- ---- ---- ---- 36.60 -.80 37.40 1750 ---- ---- ---- ---- 37.50 -.80 38.30 1755 ---- ---- ---- ---- 38.50 -.80 39.30 1760 ---- ---- ---- ---- 39.40 -.80 40.20 1765 ---- ---- ---- ---- 40.40 -.80 41.20 1770 ---- ---- ---- ---- 41.40 -.90 42.30 1775 ---- ---- ---- ---- 42.40 -.90 43.30 1780 ---- ---- ---- ---- 43.50 -.90 44.40 1785 ---- ---- ---- ---- 44.60 -.90 45.50 1790 ---- ---- ---- ---- 45.70 -.90 46.60 1795 ---- ---- ---- ---- 46.80 -.90 47.70 1800 ---- ---- ---- ---- 48.00 -.90 48.90 1805 ---- ---- ---- ---- 49.20 -.90 50.10 1810 ---- ---- ---- ---- 50.40 -1.00 51.40 1815 ---- ---- ---- ---- 51.60 -1.10 52.70 1820 ---- ---- ---- ---- 52.90 -1.10 54.00 1825 ---- ---- ---- ---- 54.30 -1.00 55.30 1830 ---- ---- ---- ---- 55.60 -1.10 56.70 1835 ---- ---- ---- ---- 57.00 -1.10 58.10 1840 ---- ---- ---- ---- 58.40 -1.10 59.50 1845 ---- ---- ---- ---- 59.90 -1.10 61.00 1850 ---- ---- ---- ---- 61.30 -1.20 62.50 1855 ---- ---- ---- ---- 62.90 -1.10 64.00 1860 ---- ---- ---- ---- 64.40 -1.20 65.60 1865 ---- ---- ---- ---- 66.00 -1.20 67.20 1870 ---- ---- ---- ---- 67.60 -1.20 68.80 1875 ---- ---- ---- ---- 69.30 -1.20 70.50 1880 ---- ---- ---- ---- 70.90 -1.30 72.20 1885 ---- ---- ---- ---- 72.70 -1.20 73.90 1890 ---- ---- ---- ---- 74.40 -1.30 75.70 1895 ---- ---- ---- ---- 76.20 -1.30 77.50 1900 ---- ---- ---- ---- 78.00 -1.40 79.40 1905 ---- ---- ---- ---- 79.90 -1.30 81.20 1910 ---- ---- ---- ---- 81.70 -1.40 83.10 1915 ---- ---- ---- ---- 83.70 -1.40 85.10 1920 ---- ---- ---- ---- 85.60 -1.50 87.10 1925 ---- ---- ---- ---- 87.60 -1.50 89.10 1930 ---- ---- ---- ---- 89.60 -1.50 91.10 1935 ---- ---- ---- ---- 91.70 -1.50 93.20 1940 ---- ---- ---- ---- 93.80 -1.50 95.30 1945 ---- ---- ---- ---- 95.90 -1.50 97.40 1950 ---- ---- ---- ---- 98.00 -1.60 99.60 1955 ---- ---- ---- ---- 100.20 -1.60 101.80 1960 ---- ---- ---- ---- 102.50 -1.60 104.10 1965 ---- ---- ---- ---- 104.70 -1.60 106.30 1970 ---- ---- ---- ---- 107.00 -1.70 108.70 1975 ---- ---- ---- ---- 109.30 -1.70 111.00 1980 ---- ---- ---- ---- 111.70 -1.70 113.40 1985 ---- ---- ---- ---- 114.10 -1.70 115.80 1990 ---- ---- ---- ---- 116.50 -1.80 118.30 1995 ---- ---- ---- ---- 119.00 -1.80 120.80 2000 ---- ---- ---- ---- 121.50 -1.80 123.30 2005 ---- ---- ---- ---- 124.10 -1.80 125.90 2010 ---- ---- ---- ---- 126.60 -1.90 128.50 2015 ---- ---- ---- ---- 129.30 -1.80 131.10 2020 ---- ---- ---- ---- 131.90 -1.90 133.80 2025 ---- ---- ---- ---- 134.60 -1.90 136.50 2030 ---- ---- ---- ---- 137.30 -1.90 139.20 2035 ---- ---- ---- ---- 140.10 -1.90 142.00 2040 ---- ---- ---- ---- 142.90 -1.90 144.80 2045 ---- ---- ---- ---- 145.70 -2.00 147.70 2050 ---- ---- ---- ---- 148.60 -2.00 150.60 2055 ---- ---- ---- ---- 151.50 -2.00 153.50 2060 ---- ---- ---- ---- 154.40 -2.00 156.40 2065 ---- ---- ---- ---- 157.30 -2.10 159.40 2070 ---- ---- ---- ---- 160.30 -2.10 162.40 2075 ---- ---- ---- ---- 163.40 -2.10 165.50 2080 ---- ---- ---- ---- 166.40 -2.10 168.50 2085 ---- ---- ---- ---- 169.50 -2.20 171.70 2090 ---- ---- ---- ---- 172.60 -2.20 174.80 2095 ---- ---- ---- ---- 175.80 -2.20 178.00 2100 ---- ---- ---- ---- 179.00 -2.20 181.20 2105 ---- ---- ---- ---- 182.20 -2.20 184.40 2110 ---- ---- ---- ---- 185.40 -2.30 187.70 2115 ---- ---- ---- ---- 188.70 -2.30 191.00 2120 ---- ---- ---- ---- 192.00 -2.30 194.30 2125 ---- ---- ---- ---- 195.30 -2.30 197.60 2130 ---- ---- ---- ---- 198.70 -2.30 201.00 2135 ---- ---- ---- ---- 202.00 -2.40 204.40 2140 ---- ---- ---- ---- 205.40 -2.40 207.80 2145 ---- ---- ---- ---- 208.90 -2.30 211.20 2150 ---- ---- ---- ---- 212.30 -2.40 214.70 2155 ---- ---- ---- ---- 215.80 -2.40 218.20 2160 ---- ---- ---- ---- 219.30 -2.40 221.70 2165 ---- ---- ---- ---- 222.80 -2.50 225.30 2170 ---- ---- ---- ---- 226.40 -2.40 228.80 2175 ---- ---- ---- ---- 229.90 -2.50 232.40 2180 ---- ---- ---- ---- 233.50 -2.50 236.00 2185 ---- ---- ---- ---- 237.10 -2.50 239.60 2190 ---- ---- ---- ---- 240.80 -2.50 243.30 2195 ---- ---- ---- ---- 244.40 -2.60 247.00 2200 ---- ---- ---- ---- 248.10 -2.50 250.60 2205 ---- ---- ---- ---- 251.80 -2.50 254.30 2210 ---- ---- ---- ---- 255.50 -2.60 258.10 2215 ---- ---- ---- ---- 259.20 -2.60 261.80 2220 ---- ---- ---- ---- 263.00 -2.60 265.60 2225 ---- ---- ---- ---- 266.70 -2.60 269.30 2230 ---- ---- ---- ---- 270.50 -2.60 273.10 2235 ---- ---- ---- ---- 274.30 -2.70 277.00 2240 ---- ---- ---- ---- 278.10 -2.70 280.80 2250 ---- ---- ---- ---- 285.80 -2.70 288.50 2260 ---- ---- ---- ---- 293.50 -2.70 296.20 2270 ---- ---- ---- ---- 301.30 -2.80 304.10 2275 ---- ---- ---- ---- 305.20 -2.80 308.00 2280 ---- ---- ---- ---- 309.20 -2.80 312.00 2290 ---- ---- ---- ---- 317.10 -2.80 319.90 2300 ---- ---- ---- ---- 325.10 -2.80 327.90 2310 ---- ---- ---- ---- 333.10 -2.90 336.00 2320 ---- ---- ---- ---- 341.20 -2.90 344.10 2325 ---- ---- ---- ---- 345.30 -2.90 348.20 2330 ---- ---- ---- ---- 349.30 -3.00 352.30 2350 ---- ---- ---- ---- 365.80 -2.90 368.70 2375 ---- ---- ---- ---- 386.60 -3.00 389.60 2400 ---- ---- ---- ---- 407.70 -3.00 410.70 2425 ---- ---- ---- ---- 429.00 -3.10 432.10 2450 ---- ---- ---- ---- 450.60 -3.20 453.80 2475 ---- ---- ---- ---- 472.50 -3.20 475.70 2500 ---- ---- ---- ---- 494.50 -3.20 497.70 2525 ---- ---- ---- ---- 516.70 -3.30 520.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.80 -.10 2.90 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1300 ---- ---- ---- ---- 3.90 -.10 4.00 1325 ---- ---- ---- ---- 4.50 -.10 4.60 1350 ---- ---- ---- ---- 5.30 -.10 5.40 1375 ---- ---- ---- ---- 6.10 -.10 6.20 1400 ---- ---- ---- ---- 7.00 -.20 7.20 1425 ---- ---- ---- ---- 8.10 -.20 8.30 1440 ---- ---- ---- ---- 8.80 -.20 9.00 1450 ---- ---- ---- ---- 9.30 -.20 9.50 1460 ---- ---- ---- ---- 9.80 -.30 10.10 1470 ---- ---- ---- ---- 10.40 -.20 10.60 1475 ---- ---- ---- ---- 10.70 -.20 10.90 1480 ---- ---- ---- ---- 10.90 -.30 11.20 1490 ---- ---- ---- ---- 11.50 -.30 11.80 1500 ---- ---- ---- ---- 12.20 -.30 12.50 1510 ---- ---- ---- ---- 12.80 -.30 13.10 1520 ---- ---- ---- ---- 13.50 -.30 13.80 1525 ---- ---- ---- ---- 13.80 -.40 14.20 1530 ---- ---- ---- ---- 14.20 -.30 14.50 1540 ---- ---- ---- ---- 15.00 -.30 15.30 1545 ---- ---- ---- ---- 15.30 -.40 15.70 1550 ---- ---- ---- ---- 15.70 -.40 16.10 1555 ---- ---- ---- ---- 16.10 -.40 16.50 1560 ---- ---- ---- ---- 16.50 -.40 16.90 1565 ---- ---- ---- ---- 17.00 -.30 17.30 1570 ---- ---- ---- ---- 17.40 -.40 17.80 1575 ---- ---- ---- ---- 17.80 -.40 18.20 1580 ---- ---- ---- ---- 18.30 -.40 18.70 1585 ---- ---- ---- ---- 18.70 -.40 19.10 1590 ---- ---- ---- ---- 19.20 -.40 19.60 1595 ---- ---- ---- ---- 19.70 -.40 20.10 1600 ---- ---- ---- ---- 20.10 -.50 20.60 1605 ---- ---- ---- ---- 20.60 -.50 21.10 1610 ---- ---- ---- ---- 21.10 -.50 21.60 1615 ---- ---- ---- ---- 21.60 -.50 22.10 1620 ---- ---- ---- ---- 22.20 -.50 22.70 1625 ---- ---- ---- ---- 22.70 -.50 23.20 1630 ---- ---- ---- ---- 23.20 -.60 23.80 1635 ---- ---- ---- ---- 23.80 -.50 24.30 1640 ---- ---- ---- ---- 24.40 -.50 24.90 1645 ---- ---- ---- ---- 25.00 -.50 25.50 1650 ---- ---- ---- ---- 25.50 -.60 26.10 1655 ---- ---- ---- ---- 26.20 -.50 26.70 1660 ---- ---- ---- ---- 26.80 -.50 27.30 1665 ---- ---- ---- ---- 27.40 -.60 28.00 1670 ---- ---- ---- ---- 28.10 -.60 28.70 1675 ---- ---- ---- ---- 28.70 -.60 29.30 1680 ---- ---- ---- ---- 29.40 -.60 30.00 1685 ---- ---- ---- ---- 30.10 -.60 30.70 1690 ---- ---- ---- ---- 30.80 -.60 31.40 1695 ---- ---- ---- ---- 31.50 -.70 32.20 1700 ---- ---- ---- ---- 32.30 -.60 32.90 1705 ---- ---- ---- ---- 33.00 -.70 33.70 1710 ---- ---- ---- ---- 33.80 -.70 34.50 1715 ---- ---- ---- ---- 34.60 -.70 35.30 1720 ---- ---- ---- ---- 35.40 -.70 36.10 1725 ---- ---- ---- ---- 36.20 -.80 37.00 1730 ---- ---- ---- ---- 37.10 -.70 37.80 1735 ---- ---- ---- ---- 38.00 -.70 38.70 1740 ---- ---- ---- ---- 38.90 -.70 39.60 1745 ---- ---- ---- ---- 39.80 -.80 40.60 1750 ---- ---- ---- ---- 40.70 -.80 41.50 1755 ---- ---- ---- ---- 41.70 -.80 42.50 1760 ---- ---- ---- ---- 42.70 -.80 43.50 1765 ---- ---- ---- ---- 43.70 -.80 44.50 1770 ---- ---- ---- ---- 44.70 -.90 45.60 1775 ---- ---- ---- ---- 45.80 -.80 46.60 1780 ---- ---- ---- ---- 46.80 -1.00 47.80 1785 ---- ---- ---- ---- 48.00 -.90 48.90 1790 ---- ---- ---- ---- 49.10 -.90 50.00 1795 ---- ---- ---- ---- 50.30 -.90 51.20 1800 ---- ---- ---- ---- 51.50 -.90 52.40 1805 ---- ---- ---- ---- 52.70 -1.00 53.70 1810 ---- ---- ---- ---- 54.00 -1.00 55.00 1815 ---- ---- ---- ---- 55.20 -1.10 56.30 1820 ---- ---- ---- ---- 56.60 -1.00 57.60 1825 ---- ---- ---- ---- 57.90 -1.10 59.00 1830 ---- ---- ---- ---- 59.30 -1.10 60.40 1835 ---- ---- ---- ---- 60.70 -1.10 61.80 1840 ---- ---- ---- ---- 62.20 -1.10 63.30 1845 ---- ---- ---- ---- 63.60 -1.20 64.80 1850 ---- ---- ---- ---- 65.20 -1.10 66.30 1855 ---- ---- ---- ---- 66.70 -1.20 67.90 1860 ---- ---- ---- ---- 68.30 -1.20 69.50 1865 ---- ---- ---- ---- 69.90 -1.20 71.10 1870 ---- ---- ---- ---- 71.50 -1.30 72.80 1875 ---- ---- ---- ---- 73.20 -1.30 74.50 1880 ---- ---- ---- ---- 74.90 -1.30 76.20 1885 ---- ---- ---- ---- 76.70 -1.30 78.00 1890 ---- ---- ---- ---- 78.50 -1.30 79.80 1895 ---- ---- ---- ---- 80.30 -1.30 81.60 1900 ---- ---- ---- ---- 82.10 -1.40 83.50 1905 ---- ---- ---- ---- 84.00 -1.40 85.40 1910 ---- ---- ---- ---- 85.90 -1.40 87.30 1915 ---- ---- ---- ---- 87.90 -1.40 89.30 1920 ---- ---- ---- ---- 89.80 -1.50 91.30 1925 ---- ---- ---- ---- 91.80 -1.50 93.30 1930 ---- ---- ---- ---- 93.90 -1.50 95.40 1935 ---- ---- ---- ---- 96.00 -1.50 97.50 1940 ---- ---- ---- ---- 98.10 -1.50 99.60 1945 ---- ---- ---- ---- 100.20 -1.60 101.80 1950 ---- ---- ---- ---- 102.40 -1.60 104.00 1955 ---- ---- ---- ---- 104.60 -1.60 106.20 1960 ---- ---- ---- ---- 106.80 -1.70 108.50 1965 ---- ---- ---- ---- 109.10 -1.70 110.80 1970 ---- ---- ---- ---- 111.40 -1.70 113.10 1975 ---- ---- ---- ---- 113.80 -1.70 115.50 1980 ---- ---- ---- ---- 116.20 -1.70 117.90 1985 ---- ---- ---- ---- 118.60 -1.70 120.30 1990 ---- ---- ---- ---- 121.00 -1.80 122.80 1995 ---- ---- ---- ---- 123.50 -1.80 125.30 2000 ---- ---- ---- ---- 126.00 -1.80 127.80 2005 ---- ---- ---- ---- 128.60 -1.80 130.40 2010 ---- ---- ---- ---- 131.20 -1.80 133.00 2015 ---- ---- ---- ---- 133.80 -1.90 135.70 2020 ---- ---- ---- ---- 136.50 -1.80 138.30 2025 ---- ---- ---- ---- 139.20 -1.90 141.10 2030 ---- ---- ---- ---- 141.90 -1.90 143.80 2035 ---- ---- ---- ---- 144.70 -1.90 146.60 2040 ---- ---- ---- ---- 147.50 -1.90 149.40 2045 ---- ---- ---- ---- 150.30 -2.00 152.30 2050 ---- ---- ---- ---- 153.20 -2.00 155.20 2055 ---- ---- ---- ---- 156.10 -2.00 158.10 2060 ---- ---- ---- ---- 159.00 -2.10 161.10 2065 ---- ---- ---- ---- 162.00 -2.00 164.00 2070 ---- ---- ---- ---- 165.00 -2.10 167.10 2075 ---- ---- ---- ---- 168.00 -2.10 170.10 2080 ---- ---- ---- ---- 171.10 -2.10 173.20 2085 ---- ---- ---- ---- 174.20 -2.10 176.30 2090 ---- ---- ---- ---- 177.30 -2.20 179.50 2095 ---- ---- ---- ---- 180.50 -2.10 182.60 2100 ---- ---- ---- ---- 183.70 -2.10 185.80 2105 ---- ---- ---- ---- 186.90 -2.20 189.10 2110 ---- ---- ---- ---- 190.10 -2.20 192.30 2115 ---- ---- ---- ---- 193.40 -2.20 195.60 2120 ---- ---- ---- ---- 196.70 -2.20 198.90 2125 ---- ---- ---- ---- 200.00 -2.30 202.30 2130 ---- ---- ---- ---- 203.30 -2.30 205.60 2135 ---- ---- ---- ---- 206.70 -2.30 209.00 2140 ---- ---- ---- ---- 210.10 -2.30 212.40 2145 ---- ---- ---- ---- 213.50 -2.40 215.90 2150 ---- ---- ---- ---- 217.00 -2.40 219.40 2155 ---- ---- ---- ---- 220.50 -2.30 222.80 2160 ---- ---- ---- ---- 224.00 -2.40 226.40 2165 ---- ---- ---- ---- 227.50 -2.40 229.90 2170 ---- ---- ---- ---- 231.00 -2.40 233.40 2175 ---- ---- ---- ---- 234.60 -2.40 237.00 2180 ---- ---- ---- ---- 238.20 -2.40 240.60 2185 ---- ---- ---- ---- 241.80 -2.40 244.20 2190 ---- ---- ---- ---- 245.40 -2.50 247.90 2195 ---- ---- ---- ---- 249.00 -2.50 251.50 2200 ---- ---- ---- ---- 252.70 -2.50 255.20 2205 ---- ---- ---- ---- 256.40 -2.50 258.90 2210 ---- ---- ---- ---- 260.10 -2.50 262.60 2215 ---- ---- ---- ---- 263.80 -2.60 266.40 2220 ---- ---- ---- ---- 267.50 -2.60 270.10 2225 ---- ---- ---- ---- 271.30 -2.60 273.90 2230 ---- ---- ---- ---- 275.10 -2.60 277.70 2235 ---- ---- ---- ---- 278.80 -2.70 281.50 2240 ---- ---- ---- ---- 282.60 -2.70 285.30 2250 ---- ---- ---- ---- 290.30 -2.70 293.00 2260 ---- ---- ---- ---- 298.00 -2.70 300.70 2270 ---- ---- ---- ---- 305.80 -2.70 308.50 2275 ---- ---- ---- ---- 309.70 -2.70 312.40 2280 ---- ---- ---- ---- 313.60 -2.80 316.40 2290 ---- ---- ---- ---- 321.50 -2.80 324.30 2300 ---- ---- ---- ---- 329.40 -2.80 332.20 2310 ---- ---- ---- ---- 337.40 -2.90 340.30 2320 ---- ---- ---- ---- 345.50 -2.90 348.40 2325 ---- ---- ---- ---- 349.50 -2.90 352.40 2330 ---- ---- ---- ---- 353.60 -2.90 356.50 2350 ---- ---- ---- ---- 370.00 -2.90 372.90 2375 ---- ---- ---- ---- 390.70 -3.00 393.70 2400 ---- ---- ---- ---- 411.70 -3.00 414.70 2425 ---- ---- ---- ---- 432.90 -3.10 436.00 2450 ---- ---- ---- ---- 454.40 -3.20 457.60 2475 ---- ---- ---- ---- 476.20 -3.10 479.30 2500 ---- ---- ---- ---- 498.10 -3.20 501.30 2525 ---- ---- ---- ---- 520.20 -3.30 523.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1300 ---- ---- ---- ---- 4.60 -.10 4.70 1325 ---- ---- ---- ---- 5.30 -.10 5.40 1350 ---- ---- ---- ---- 6.10 -.20 6.30 1375 ---- ---- ---- ---- 7.00 -.20 7.20 1400 ---- ---- ---- ---- 8.10 -.20 8.30 1425 ---- ---- ---- ---- 9.20 -.20 9.40 1450 ---- ---- ---- ---- 10.50 -.20 10.70 1460 ---- ---- ---- ---- 11.00 -.30 11.30 1470 ---- ---- ---- ---- 11.60 -.30 11.90 1475 ---- ---- ---- ---- 11.90 -.30 12.20 1480 ---- ---- ---- ---- 12.20 -.30 12.50 1490 ---- ---- ---- ---- 12.90 -.20 13.10 1500 ---- ---- ---- ---- 13.50 -.30 13.80 1510 ---- ---- ---- ---- 14.20 -.30 14.50 1520 ---- ---- ---- ---- 14.90 -.30 15.20 1525 ---- ---- ---- ---- 15.30 -.30 15.60 1530 ---- ---- ---- ---- 15.70 -.30 16.00 1540 ---- ---- ---- ---- 16.40 -.40 16.80 1545 ---- ---- ---- ---- 16.80 -.40 17.20 1550 ---- ---- ---- ---- 17.20 -.40 17.60 1555 ---- ---- ---- ---- 17.60 -.40 18.00 1560 ---- ---- ---- ---- 18.10 -.40 18.50 1565 ---- ---- ---- ---- 18.50 -.40 18.90 1570 ---- ---- ---- ---- 18.90 -.40 19.30 1575 ---- ---- ---- ---- 19.40 -.40 19.80 1580 ---- ---- ---- ---- 19.80 -.50 20.30 1585 ---- ---- ---- ---- 20.30 -.40 20.70 1590 ---- ---- ---- ---- 20.80 -.40 21.20 1595 ---- ---- ---- ---- 21.30 -.40 21.70 1600 ---- ---- ---- ---- 21.80 -.40 22.20 1605 ---- ---- ---- ---- 22.30 -.40 22.70 1610 ---- ---- ---- ---- 22.80 -.50 23.30 1615 ---- ---- ---- ---- 23.30 -.50 23.80 1620 ---- ---- ---- ---- 23.80 -.50 24.30 1625 ---- ---- ---- ---- 24.40 -.50 24.90 1630 ---- ---- ---- ---- 24.90 -.60 25.50 1635 ---- ---- ---- ---- 25.50 -.50 26.00 1640 ---- ---- ---- ---- 26.10 -.50 26.60 1645 ---- ---- ---- ---- 26.70 -.50 27.20 1650 ---- ---- ---- ---- 27.30 -.50 27.80 1655 ---- ---- ---- ---- 27.90 -.50 28.40 1660 ---- ---- ---- ---- 28.50 -.60 29.10 1665 ---- ---- ---- ---- 29.10 -.60 29.70 1670 ---- ---- ---- ---- 29.80 -.60 30.40 1675 ---- ---- ---- ---- 30.40 -.70 31.10 1680 ---- ---- ---- ---- 31.10 -.60 31.70 1685 ---- ---- ---- ---- 31.80 -.60 32.40 1690 ---- ---- ---- ---- 32.50 -.70 33.20 1695 ---- ---- ---- ---- 33.20 -.70 33.90 1700 ---- ---- ---- ---- 34.00 -.60 34.60 1705 ---- ---- ---- ---- 34.70 -.70 35.40 1710 ---- ---- ---- ---- 35.50 -.70 36.20 1715 ---- ---- ---- ---- 36.30 -.70 37.00 1720 ---- ---- ---- ---- 37.10 -.70 37.80 1725 ---- ---- ---- ---- 37.90 -.70 38.60 1730 ---- ---- ---- ---- 38.70 -.80 39.50 1735 ---- ---- ---- ---- 39.60 -.70 40.30 1740 ---- ---- ---- ---- 40.40 -.80 41.20 1745 ---- ---- ---- ---- 41.30 -.80 42.10 1750 ---- ---- ---- ---- 42.30 -.80 43.10 1755 ---- ---- ---- ---- 43.20 -.80 44.00 1760 ---- ---- ---- ---- 44.20 -.80 45.00 1765 ---- ---- ---- ---- 45.10 -.90 46.00 1770 ---- ---- ---- ---- 46.10 -.90 47.00 1775 ---- ---- ---- ---- 47.20 -.80 48.00 1780 ---- ---- ---- ---- 48.20 -.90 49.10 1785 ---- ---- ---- ---- 49.30 -.90 50.20 1790 ---- ---- ---- ---- 50.40 -.90 51.30 1795 ---- ---- ---- ---- 51.50 -1.00 52.50 1800 ---- ---- ---- ---- 52.70 -.90 53.60 1805 ---- ---- ---- ---- 53.90 -.90 54.80 1810 ---- ---- ---- ---- 55.10 -1.00 56.10 1815 ---- ---- ---- ---- 56.30 -1.00 57.30 1820 ---- ---- ---- ---- 57.60 -1.00 58.60 1825 ---- ---- ---- ---- 58.90 -1.00 59.90 1830 ---- ---- ---- ---- 60.20 -1.10 61.30 1835 ---- ---- ---- ---- 61.60 -1.10 62.70 1840 ---- ---- ---- ---- 63.00 -1.10 64.10 1845 ---- ---- ---- ---- 64.40 -1.10 65.50 1850 ---- ---- ---- ---- 65.90 -1.10 67.00 1855 ---- ---- ---- ---- 67.40 -1.10 68.50 1860 ---- ---- ---- ---- 68.90 -1.20 70.10 1865 ---- ---- ---- ---- 70.40 -1.20 71.60 1870 ---- ---- ---- ---- 72.00 -1.20 73.20 1875 ---- ---- ---- ---- 73.70 -1.20 74.90 1880 ---- ---- ---- ---- 75.30 -1.20 76.50 1885 ---- ---- ---- ---- 77.00 -1.30 78.30 1890 ---- ---- ---- ---- 78.70 -1.30 80.00 1895 ---- ---- ---- ---- 80.50 -1.30 81.80 1900 ---- ---- ---- ---- 82.30 -1.30 83.60 1905 ---- ---- ---- ---- 84.10 -1.30 85.40 1910 ---- ---- ---- ---- 85.90 -1.40 87.30 1915 ---- ---- ---- ---- 87.80 -1.40 89.20 1920 ---- ---- ---- ---- 89.70 -1.40 91.10 1925 ---- ---- ---- ---- 91.70 -1.40 93.10 1930 ---- ---- ---- ---- 93.60 -1.50 95.10 1935 ---- ---- ---- ---- 95.70 -1.40 97.10 1940 ---- ---- ---- ---- 97.70 -1.50 99.20 1945 ---- ---- ---- ---- 99.80 -1.50 101.30 1950 ---- ---- ---- ---- 101.90 -1.50 103.40 1955 ---- ---- ---- ---- 104.00 -1.60 105.60 1960 ---- ---- ---- ---- 106.20 -1.50 107.70 1965 ---- ---- ---- ---- 108.40 -1.60 110.00 1970 ---- ---- ---- ---- 110.60 -1.60 112.20 1975 ---- ---- ---- ---- 112.90 -1.60 114.50 1980 ---- ---- ---- ---- 115.20 -1.70 116.90 1985 ---- ---- ---- ---- 117.60 -1.60 119.20 1990 ---- ---- ---- ---- 119.90 -1.70 121.60 1995 ---- ---- ---- ---- 122.30 -1.70 124.00 2000 ---- ---- ---- ---- 124.80 -1.70 126.50 2005 ---- ---- ---- ---- 127.30 -1.70 129.00 2010 ---- ---- ---- ---- 129.80 -1.70 131.50 2015 ---- ---- ---- ---- 132.30 -1.80 134.10 2020 ---- ---- ---- ---- 134.90 -1.80 136.70 2025 ---- ---- ---- ---- 137.50 -1.80 139.30 2030 ---- ---- ---- ---- 140.10 -1.90 142.00 2035 ---- ---- ---- ---- 142.80 -1.90 144.70 2040 ---- ---- ---- ---- 145.50 -1.90 147.40 2045 ---- ---- ---- ---- 148.30 -1.90 150.20 2050 ---- ---- ---- ---- 151.10 -1.90 153.00 2055 ---- ---- ---- ---- 153.90 -1.90 155.80 2060 ---- ---- ---- ---- 156.70 -2.00 158.70 2065 ---- ---- ---- ---- 159.60 -2.00 161.60 2070 ---- ---- ---- ---- 162.50 -2.00 164.50 2075 ---- ---- ---- ---- 165.50 -2.00 167.50 2080 ---- ---- ---- ---- 168.50 -2.00 170.50 2085 ---- ---- ---- ---- 171.50 -2.00 173.50 2090 ---- ---- ---- ---- 174.50 -2.10 176.60 2095 ---- ---- ---- ---- 177.60 -2.10 179.70 2100 ---- ---- ---- ---- 180.70 -2.10 182.80 2105 ---- ---- ---- ---- 183.80 -2.20 186.00 2110 ---- ---- ---- ---- 187.00 -2.10 189.10 2115 ---- ---- ---- ---- 190.20 -2.20 192.40 2120 ---- ---- ---- ---- 193.40 -2.20 195.60 2125 ---- ---- ---- ---- 196.70 -2.20 198.90 2130 ---- ---- ---- ---- 199.90 -2.20 202.10 2135 ---- ---- ---- ---- 203.20 -2.30 205.50 2140 ---- ---- ---- ---- 206.60 -2.20 208.80 2145 ---- ---- ---- ---- 209.90 -2.30 212.20 2150 ---- ---- ---- ---- 213.30 -2.30 215.60 2155 ---- ---- ---- ---- 216.70 -2.30 219.00 2160 ---- ---- ---- ---- 220.10 -2.30 222.40 2165 ---- ---- ---- ---- 223.60 -2.30 225.90 2170 ---- ---- ---- ---- 227.00 -2.40 229.40 2175 ---- ---- ---- ---- 230.50 -2.40 232.90 2180 ---- ---- ---- ---- 234.00 -2.40 236.40 2185 ---- ---- ---- ---- 237.60 -2.40 240.00 2190 ---- ---- ---- ---- 241.10 -2.50 243.60 2195 ---- ---- ---- ---- 244.70 -2.50 247.20 2200 ---- ---- ---- ---- 248.30 -2.50 250.80 2205 ---- ---- ---- ---- 251.90 -2.50 254.40 2210 ---- ---- ---- ---- 255.60 -2.50 258.10 2215 ---- ---- ---- ---- 259.20 -2.50 261.70 2220 ---- ---- ---- ---- 262.90 -2.50 265.40 2225 ---- ---- ---- ---- 266.60 -2.50 269.10 2230 ---- ---- ---- ---- 270.30 -2.60 272.90 2235 ---- ---- ---- ---- 274.00 -2.60 276.60 2240 ---- ---- ---- ---- 277.80 -2.60 280.40 2245 ---- ---- ---- ---- 281.50 -2.60 284.10 2250 ---- ---- ---- ---- 285.30 -2.60 287.90 2260 ---- ---- ---- ---- 292.90 -2.60 295.50 2270 ---- ---- ---- ---- 300.60 -2.60 303.20 2275 ---- ---- ---- ---- 304.40 -2.70 307.10 2280 ---- ---- ---- ---- 308.30 -2.70 311.00 2290 ---- ---- ---- ---- 316.10 -2.70 318.80 2300 ---- ---- ---- ---- 323.90 -2.70 326.60 2310 ---- ---- ---- ---- 331.80 -2.80 334.60 2320 ---- ---- ---- ---- 339.70 -2.80 342.50 2325 ---- ---- ---- ---- 343.70 -2.80 346.50 2330 ---- ---- ---- ---- 347.70 -2.80 350.50 2340 ---- ---- ---- ---- 355.80 -2.80 358.60 2350 ---- ---- ---- ---- 363.90 -2.80 366.70 2375 ---- ---- ---- ---- 384.30 -2.90 387.20 2400 ---- ---- ---- ---- 405.10 -2.90 408.00 2425 ---- ---- ---- ---- 426.10 -3.00 429.10 2450 ---- ---- ---- ---- 447.30 -3.10 450.40 2475 ---- ---- ---- ---- 468.80 -3.10 471.90 2500 ---- ---- ---- ---- 490.50 -3.10 493.60 2525 ---- ---- ---- ---- 512.40 -3.20 515.60 2550 ---- ---- ---- ---- 534.50 -3.20 537.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- 1.00 UNCH 1.00 1050 ---- ---- ---- ---- 1.10 -.10 1.20 1075 ---- ---- ---- ---- 1.40 UNCH 1.40 1090 ---- ---- ---- ---- 1.50 -.10 1.60 1100 ---- ---- ---- ---- 1.60 -.10 1.70 1110 ---- ---- ---- ---- 1.70 -.10 1.80 1120 ---- ---- ---- ---- 1.90 UNCH 1.90 1125 ---- ---- ---- ---- 1.90 -.10 2.00 1130 ---- ---- ---- ---- 2.00 UNCH 2.00 1140 ---- ---- ---- ---- 2.10 -.10 2.20 1150 ---- ---- ---- ---- 2.30 UNCH 2.30 1160 ---- ---- ---- ---- 2.40 -.10 2.50 1170 ---- ---- ---- ---- 2.60 UNCH 2.60 1175 ---- ---- ---- ---- 2.70 UNCH 2.70 1180 ---- ---- ---- ---- 2.70 -.10 2.80 1190 ---- ---- ---- ---- 2.90 -.10 3.00 1195 ---- ---- ---- ---- 3.00 -.10 3.10 1200 ---- ---- ---- ---- 3.10 -.10 3.20 1205 ---- ---- ---- ---- 3.20 -.10 3.30 1210 ---- ---- ---- ---- 3.30 -.10 3.40 1215 ---- ---- ---- ---- 3.40 -.10 3.50 1220 ---- ---- ---- ---- 3.50 -.10 3.60 1225 ---- ---- ---- ---- 3.60 -.10 3.70 1230 ---- ---- ---- ---- 3.70 -.10 3.80 1235 ---- ---- ---- ---- 3.80 -.10 3.90 1240 ---- ---- ---- ---- 3.90 -.10 4.00 1245 ---- ---- ---- ---- 4.10 -.10 4.20 1250 ---- ---- ---- ---- 4.20 -.10 4.30 1255 ---- ---- ---- ---- 4.30 -.10 4.40 1260 ---- ---- ---- ---- 4.40 -.10 4.50 1265 ---- ---- ---- ---- 4.60 -.10 4.70 1270 ---- ---- ---- ---- 4.70 -.10 4.80 1275 ---- ---- ---- ---- 4.80 -.20 5.00 1280 ---- ---- ---- ---- 5.00 -.10 5.10 1285 ---- ---- ---- ---- 5.10 -.10 5.20 1290 ---- ---- ---- ---- 5.30 -.10 5.40 1295 ---- ---- ---- ---- 5.40 -.10 5.50 1300 ---- ---- ---- ---- 5.60 -.10 5.70 1305 ---- ---- ---- ---- 5.70 -.20 5.90 1310 ---- ---- ---- ---- 5.90 -.10 6.00 1315 ---- ---- ---- ---- 6.10 -.10 6.20 1320 ---- ---- ---- ---- 6.20 -.20 6.40 1325 ---- ---- ---- ---- 6.40 -.10 6.50 1330 ---- ---- ---- ---- 6.60 -.10 6.70 1335 ---- ---- ---- ---- 6.80 -.10 6.90 1340 ---- ---- ---- ---- 6.90 -.20 7.10 1345 ---- ---- ---- ---- 7.10 -.20 7.30 1350 ---- ---- ---- ---- 7.30 -.20 7.50 1355 ---- ---- ---- ---- 7.50 -.20 7.70 1360 ---- ---- ---- ---- 7.70 -.20 7.90 1365 ---- ---- ---- ---- 7.90 -.20 8.10 1370 ---- ---- ---- ---- 8.10 -.20 8.30 1375 ---- ---- ---- ---- 8.30 -.20 8.50 1380 ---- ---- ---- ---- 8.60 -.20 8.80 1385 ---- ---- ---- ---- 8.80 -.20 9.00 1390 ---- ---- ---- ---- 9.00 -.20 9.20 1395 ---- ---- ---- ---- 9.30 -.20 9.50 1400 ---- ---- ---- ---- 9.50 -.20 9.70 1405 ---- ---- ---- ---- 9.70 -.30 10.00 1410 ---- ---- ---- ---- 10.00 -.20 10.20 1415 ---- ---- ---- ---- 10.20 -.30 10.50 1420 ---- ---- ---- ---- 10.50 -.20 10.70 1425 ---- ---- ---- ---- 10.80 -.20 11.00 1430 ---- ---- ---- ---- 11.00 -.30 11.30 1435 ---- ---- ---- ---- 11.30 -.30 11.60 1440 ---- ---- ---- ---- 11.60 -.30 11.90 1445 ---- ---- ---- ---- 11.90 -.30 12.20 1450 ---- ---- ---- ---- 12.20 -.30 12.50 1455 ---- ---- ---- ---- 12.50 -.30 12.80 1460 ---- ---- ---- ---- 12.80 -.30 13.10 1465 ---- ---- ---- ---- 13.10 -.30 13.40 1470 ---- ---- ---- ---- 13.40 -.30 13.70 1475 ---- ---- ---- ---- 13.80 -.30 14.10 1480 ---- ---- ---- ---- 14.10 -.30 14.40 1485 ---- ---- ---- ---- 14.40 -.30 14.70 1490 ---- ---- ---- ---- 14.80 -.30 15.10 1495 ---- ---- ---- ---- 15.10 -.40 15.50 1500 ---- ---- ---- ---- 15.50 -.30 15.80 1505 ---- ---- ---- ---- 15.90 -.30 16.20 1510 ---- ---- ---- ---- 16.20 -.40 16.60 1515 ---- ---- ---- ---- 16.60 -.40 17.00 1520 ---- ---- ---- ---- 17.00 -.40 17.40 1525 ---- ---- ---- ---- 17.40 -.40 17.80 1530 ---- ---- ---- ---- 17.80 -.40 18.20 1535 ---- ---- ---- ---- 18.20 -.40 18.60 1540 ---- ---- ---- ---- 18.70 -.30 19.00 1545 ---- ---- ---- ---- 19.10 -.40 19.50 1550 ---- ---- ---- ---- 19.50 -.40 19.90 1555 ---- ---- ---- ---- 20.00 -.40 20.40 1560 ---- ---- ---- ---- 20.40 -.40 20.80 1565 ---- ---- ---- ---- 20.90 -.40 21.30 1570 ---- ---- ---- ---- 21.40 -.40 21.80 1575 ---- ---- ---- ---- 21.80 -.50 22.30 1580 ---- ---- ---- ---- 22.30 -.50 22.80 1585 ---- ---- ---- ---- 22.80 -.50 23.30 1590 ---- ---- ---- ---- 23.30 -.50 23.80 1595 ---- ---- ---- ---- 23.80 -.50 24.30 1600 ---- ---- ---- ---- 24.40 -.50 24.90 1605 ---- ---- ---- ---- 24.90 -.50 25.40 1610 ---- ---- ---- ---- 25.50 -.50 26.00 1615 ---- ---- ---- ---- 26.00 -.50 26.50 1620 ---- ---- ---- ---- 26.60 -.50 27.10 1625 ---- ---- ---- ---- 27.10 -.60 27.70 1630 ---- ---- ---- ---- 27.70 -.60 28.30 1635 ---- ---- ---- ---- 28.30 -.60 28.90 1640 ---- ---- ---- ---- 28.90 -.60 29.50 1645 ---- ---- ---- ---- 29.60 -.50 30.10 1650 ---- ---- ---- ---- 30.20 -.60 30.80 1655 ---- ---- ---- ---- 30.80 -.60 31.40 1660 ---- ---- ---- ---- 31.50 -.60 32.10 1665 ---- ---- ---- ---- 32.10 -.70 32.80 1670 ---- ---- ---- ---- 32.80 -.70 33.50 1675 ---- ---- ---- ---- 33.50 -.70 34.20 1680 ---- ---- ---- ---- 34.20 -.70 34.90 1685 ---- ---- ---- ---- 35.00 -.60 35.60 1690 ---- ---- ---- ---- 35.70 -.70 36.40 1695 ---- ---- ---- ---- 36.40 -.70 37.10 1700 ---- ---- ---- ---- 37.20 -.70 37.90 1705 ---- ---- ---- ---- 38.00 -.70 38.70 1710 ---- ---- ---- ---- 38.80 -.70 39.50 1715 ---- ---- ---- ---- 39.60 -.70 40.30 1720 ---- ---- ---- ---- 40.40 -.80 41.20 1725 ---- ---- ---- ---- 41.30 -.70 42.00 1730 ---- ---- ---- ---- 42.20 -.70 42.90 1735 ---- ---- ---- ---- 43.00 -.80 43.80 1740 ---- ---- ---- ---- 43.90 -.80 44.70 1745 ---- ---- ---- ---- 44.90 -.80 45.70 1750 ---- ---- ---- ---- 45.80 -.80 46.60 1755 ---- ---- ---- ---- 46.80 -.80 47.60 1760 ---- ---- ---- ---- 47.80 -.80 48.60 1765 ---- ---- ---- ---- 48.80 -.90 49.70 1770 ---- ---- ---- ---- 49.80 -.90 50.70 1775 ---- ---- ---- ---- 50.90 -.90 51.80 1780 ---- ---- ---- ---- 52.00 -.90 52.90 1785 ---- ---- ---- ---- 53.10 -.90 54.00 1790 ---- ---- ---- ---- 54.20 -1.00 55.20 1795 ---- ---- ---- ---- 55.40 -.90 56.30 1800 ---- ---- ---- ---- 56.60 -1.00 57.60 1805 ---- ---- ---- ---- 57.80 -1.00 58.80 1810 ---- ---- ---- ---- 59.00 -1.00 60.00 1815 ---- ---- ---- ---- 60.30 -1.00 61.30 1820 ---- ---- ---- ---- 61.60 -1.10 62.70 1825 ---- ---- ---- ---- 62.90 -1.10 64.00 1830 ---- ---- ---- ---- 64.30 -1.10 65.40 1835 ---- ---- ---- ---- 65.70 -1.10 66.80 1840 ---- ---- ---- ---- 67.10 -1.10 68.20 1845 ---- ---- ---- ---- 68.60 -1.10 69.70 1850 ---- ---- ---- ---- 70.10 -1.10 71.20 1855 ---- ---- ---- ---- 71.60 -1.20 72.80 1860 ---- ---- ---- ---- 73.20 -1.10 74.30 1865 ---- ---- ---- ---- 74.70 -1.20 75.90 1870 ---- ---- ---- ---- 76.40 -1.20 77.60 1875 ---- ---- ---- ---- 78.00 -1.20 79.20 1880 ---- ---- ---- ---- 79.70 -1.20 80.90 75 1885 ---- ---- ---- ---- 81.40 -1.30 82.70 1890 ---- ---- ---- ---- 83.20 -1.30 84.50 1895 ---- ---- ---- ---- 84.90 -1.40 86.30 1900 ---- ---- ---- ---- 86.80 -1.30 88.10 1905 ---- ---- ---- ---- 88.60 -1.30 89.90 1910 ---- ---- ---- ---- 90.50 -1.30 91.80 1915 ---- ---- ---- ---- 92.40 -1.40 93.80 1920 ---- ---- ---- ---- 94.30 -1.40 95.70 1925 ---- ---- ---- ---- 96.30 -1.40 97.70 1930 ---- ---- ---- ---- 98.30 -1.40 99.70 1935 ---- ---- ---- ---- 100.30 -1.50 101.80 1940 ---- ---- ---- ---- 102.40 -1.50 103.90 1945 ---- ---- ---- ---- 104.50 -1.50 106.00 1950 ---- ---- ---- ---- 106.60 -1.60 108.20 1955 ---- ---- ---- ---- 108.80 -1.50 110.30 1960 ---- ---- ---- ---- 111.00 -1.50 112.50 1965 ---- ---- ---- ---- 113.20 -1.60 114.80 1970 ---- ---- ---- ---- 115.50 -1.60 117.10 100 1975 ---- ---- ---- ---- 117.80 -1.60 119.40 1980 ---- ---- ---- ---- 120.10 -1.60 121.70 1985 ---- ---- ---- ---- 122.50 -1.60 124.10 1990 ---- ---- ---- ---- 124.80 -1.70 126.50 1995 ---- ---- ---- ---- 127.30 -1.70 129.00 2000 ---- ---- ---- ---- 129.70 -1.70 131.40 130 2005 ---- ---- ---- ---- 132.20 -1.70 133.90 2010 ---- ---- ---- ---- 134.70 -1.80 136.50 2015 ---- ---- ---- ---- 137.30 -1.80 139.10 2020 ---- ---- ---- ---- 139.90 -1.80 141.70 2025 ---- ---- ---- ---- 142.50 -1.80 144.30 2030 ---- ---- ---- ---- 145.20 -1.80 147.00 2035 ---- ---- ---- ---- 147.90 -1.80 149.70 2040 ---- ---- ---- ---- 150.60 -1.90 152.50 2045 ---- ---- ---- ---- 153.40 -1.80 155.20 2050 ---- ---- ---- ---- 156.10 -2.00 158.10 2055 ---- ---- ---- ---- 159.00 -1.90 160.90 2060 ---- ---- ---- ---- 161.80 -2.00 163.80 2065 ---- ---- ---- ---- 164.70 -2.00 166.70 2070 ---- ---- ---- ---- 167.60 -2.00 169.60 2075 ---- ---- ---- ---- 170.60 -2.00 172.60 2080 ---- ---- ---- ---- 173.60 -2.00 175.60 2085 ---- ---- ---- ---- 176.60 -2.10 178.70 2090 ---- ---- ---- ---- 179.70 -2.00 181.70 2095 ---- ---- ---- ---- 182.70 -2.10 184.80 2100 ---- ---- ---- ---- 185.80 -2.10 187.90 2105 ---- ---- ---- ---- 189.00 -2.10 191.10 2110 ---- ---- ---- ---- 192.20 -2.10 194.30 2115 ---- ---- ---- ---- 195.30 -2.20 197.50 2120 ---- ---- ---- ---- 198.60 -2.10 200.70 2125 ---- ---- ---- ---- 201.80 -2.20 204.00 2130 ---- ---- ---- ---- 205.10 -2.20 207.30 2135 ---- ---- ---- ---- 208.40 -2.20 210.60 2140 ---- ---- ---- ---- 211.70 -2.30 214.00 2145 ---- ---- ---- ---- 215.10 -2.20 217.30 2150 ---- ---- ---- ---- 218.50 -2.20 220.70 2155 ---- ---- ---- ---- 221.90 -2.20 224.10 2160 ---- ---- ---- ---- 225.30 -2.30 227.60 2165 ---- ---- ---- ---- 228.70 -2.30 231.00 2170 ---- ---- ---- ---- 232.20 -2.30 234.50 2175 ---- ---- ---- ---- 235.70 -2.30 238.00 2180 ---- ---- ---- ---- 239.20 -2.40 241.60 2185 ---- ---- ---- ---- 242.70 -2.40 245.10 2190 ---- ---- ---- ---- 246.30 -2.40 248.70 2195 ---- ---- ---- ---- 249.90 -2.40 252.30 2200 ---- ---- ---- ---- 253.50 -2.40 255.90 2205 ---- ---- ---- ---- 257.10 -2.40 259.50 2210 ---- ---- ---- ---- 260.70 -2.50 263.20 2215 ---- ---- ---- ---- 264.40 -2.40 266.80 2220 ---- ---- ---- ---- 268.00 -2.50 270.50 2225 ---- ---- ---- ---- 271.70 -2.50 274.20 2230 ---- ---- ---- ---- 275.40 -2.50 277.90 2235 ---- ---- ---- ---- 279.20 -2.50 281.70 2240 ---- ---- ---- ---- 282.90 -2.50 285.40 2245 ---- ---- ---- ---- 286.60 -2.60 289.20 2250 ---- ---- ---- ---- 290.40 -2.60 293.00 2255 ---- ---- ---- ---- 294.20 -2.60 296.80 2260 ---- ---- ---- ---- 298.00 -2.60 300.60 2265 ---- ---- ---- ---- 301.80 -2.60 304.40 2270 ---- ---- ---- ---- 305.60 -2.70 308.30 2275 ---- ---- ---- ---- 309.50 -2.60 312.10 2280 ---- ---- ---- ---- 313.30 -2.70 316.00 2285 ---- ---- ---- ---- 317.20 -2.70 319.90 2290 ---- ---- ---- ---- 321.10 -2.70 323.80 2295 ---- ---- ---- ---- 325.00 -2.70 327.70 2300 ---- ---- ---- ---- 328.90 -2.70 331.60 2305 ---- ---- ---- ---- 332.90 -2.70 335.60 2310 ---- ---- ---- ---- 336.80 -2.70 339.50 2315 ---- ---- ---- ---- 340.80 -2.70 343.50 2320 ---- ---- ---- ---- 344.70 -2.80 347.50 2325 ---- ---- ---- ---- 348.70 -2.80 351.50 2330 ---- ---- ---- ---- 352.70 -2.80 355.50 2335 ---- ---- ---- ---- 356.70 -2.80 359.50 2340 ---- ---- ---- ---- 360.70 -2.80 363.50 2345 ---- ---- ---- ---- 364.80 -2.80 367.60 2350 ---- ---- ---- ---- 368.80 -2.80 371.60 2355 ---- ---- ---- ---- 372.90 -2.80 375.70 2360 ---- ---- ---- ---- 376.90 -2.90 379.80 2370 ---- ---- ---- ---- 385.10 -2.90 388.00 2375 ---- ---- ---- ---- 389.20 -2.90 392.10 2380 ---- ---- ---- ---- 393.30 -2.90 396.20 2390 ---- ---- ---- ---- 401.60 -2.90 404.50 2400 ---- ---- ---- ---- 409.90 -2.90 412.80 2410 ---- ---- ---- ---- 418.20 -3.00 421.20 2420 ---- ---- ---- ---- 426.60 -3.00 429.60 2425 ---- ---- ---- ---- 430.80 -3.00 433.80 2430 ---- ---- ---- ---- 435.00 -3.00 438.00 2440 ---- ---- ---- ---- 443.50 -3.00 446.50 2450 ---- ---- ---- ---- 452.00 -3.00 455.00 2460 ---- ---- ---- ---- 460.50 -3.10 463.60 2475 ---- ---- ---- ---- 473.40 -3.10 476.50 2500 ---- ---- ---- ---- 495.00 -3.10 498.10 2525 ---- ---- ---- ---- 516.80 -3.20 520.00 2550 ---- ---- ---- ---- 538.80 -3.20 542.00 2575 ---- ---- ---- ---- 561.00 -3.20 564.20 2600 ---- ---- ---- ---- 583.40 -3.20 586.60 2625 ---- ---- ---- ---- 605.90 -3.20 609.10 2650 ---- ---- ---- ---- 628.50 -3.30 631.80 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.50 -.10 5.60 1300 ---- ---- ---- ---- 6.30 -.10 6.40 1325 ---- ---- ---- ---- 7.20 -.10 7.30 1350 ---- ---- ---- ---- 8.20 -.10 8.30 1375 ---- ---- ---- ---- 9.30 -.20 9.50 1400 ---- ---- ---- ---- 10.50 -.20 10.70 1425 ---- ---- ---- ---- 11.80 -.30 12.10 1450 ---- ---- ---- ---- 13.30 -.30 13.60 1470 ---- ---- ---- ---- 14.60 -.30 14.90 1475 ---- ---- ---- ---- 14.90 -.30 15.20 1480 ---- ---- ---- ---- 15.30 -.30 15.60 1490 ---- ---- ---- ---- 16.00 -.30 16.30 1500 ---- ---- ---- ---- 16.70 -.40 17.10 1510 ---- ---- ---- ---- 17.50 -.30 17.80 1520 ---- ---- ---- ---- 18.30 -.40 18.70 1525 ---- ---- ---- ---- 18.70 -.40 19.10 1530 ---- ---- ---- ---- 19.10 -.40 19.50 1540 ---- ---- ---- ---- 20.00 -.40 20.40 1550 ---- ---- ---- ---- 20.90 -.40 21.30 1560 ---- ---- ---- ---- 21.80 -.40 22.20 1565 ---- ---- ---- ---- 22.30 -.40 22.70 1570 ---- ---- ---- ---- 22.70 -.50 23.20 1575 ---- ---- ---- ---- 23.20 -.50 23.70 1580 ---- ---- ---- ---- 23.70 -.50 24.20 1585 ---- ---- ---- ---- 24.20 -.50 24.70 1590 ---- ---- ---- ---- 24.80 -.40 25.20 1595 ---- ---- ---- ---- 25.30 -.50 25.80 1600 ---- ---- ---- ---- 25.80 -.50 26.30 1605 ---- ---- ---- ---- 26.40 -.50 26.90 1610 ---- ---- ---- ---- 26.90 -.50 27.40 1615 ---- ---- ---- ---- 27.50 -.50 28.00 1620 ---- ---- ---- ---- 28.00 -.60 28.60 1625 ---- ---- ---- ---- 28.60 -.60 29.20 1630 ---- ---- ---- ---- 29.20 -.60 29.80 1635 ---- ---- ---- ---- 29.80 -.60 30.40 1640 ---- ---- ---- ---- 30.40 -.60 31.00 1645 ---- ---- ---- ---- 31.10 -.50 31.60 1650 ---- ---- ---- ---- 31.70 -.60 32.30 1655 ---- ---- ---- ---- 32.30 -.60 32.90 1660 ---- ---- ---- ---- 33.00 -.60 33.60 1665 ---- ---- ---- ---- 33.70 -.60 34.30 1670 ---- ---- ---- ---- 34.30 -.70 35.00 1675 ---- ---- ---- ---- 35.00 -.70 35.70 1680 ---- ---- ---- ---- 35.70 -.70 36.40 1685 ---- ---- ---- ---- 36.50 -.60 37.10 1690 ---- ---- ---- ---- 37.20 -.70 37.90 1695 ---- ---- ---- ---- 37.90 -.70 38.60 1700 ---- ---- ---- ---- 38.70 -.70 39.40 1705 ---- ---- ---- ---- 39.50 -.70 40.20 1710 ---- ---- ---- ---- 40.30 -.70 41.00 1715 ---- ---- ---- ---- 41.10 -.70 41.80 1720 ---- ---- ---- ---- 41.90 -.70 42.60 1725 ---- ---- ---- ---- 42.70 -.80 43.50 1730 ---- ---- ---- ---- 43.60 -.80 44.40 1735 ---- ---- ---- ---- 44.50 -.80 45.30 1740 ---- ---- ---- ---- 45.40 -.80 46.20 1745 ---- ---- ---- ---- 46.30 -.80 47.10 1750 ---- ---- ---- ---- 47.20 -.80 48.00 1755 ---- ---- ---- ---- 48.20 -.80 49.00 1760 ---- ---- ---- ---- 49.10 -.90 50.00 1765 ---- ---- ---- ---- 50.10 -.90 51.00 1770 ---- ---- ---- ---- 51.20 -.80 52.00 1775 ---- ---- ---- ---- 52.20 -.90 53.10 1780 ---- ---- ---- ---- 53.30 -.90 54.20 1785 ---- ---- ---- ---- 54.30 -1.00 55.30 1790 ---- ---- ---- ---- 55.50 -.90 56.40 1795 ---- ---- ---- ---- 56.60 -.90 57.50 1800 ---- ---- ---- ---- 57.70 -1.00 58.70 1805 ---- ---- ---- ---- 58.90 -1.00 59.90 1810 ---- ---- ---- ---- 60.10 -1.00 61.10 1815 ---- ---- ---- ---- 61.40 -1.00 62.40 1820 ---- ---- ---- ---- 62.70 -1.00 63.70 1825 ---- ---- ---- ---- 64.00 -1.00 65.00 1830 ---- ---- ---- ---- 65.30 -1.00 66.30 1835 ---- ---- ---- ---- 66.60 -1.10 67.70 1840 ---- ---- ---- ---- 68.00 -1.10 69.10 1845 ---- ---- ---- ---- 69.40 -1.10 70.50 1850 ---- ---- ---- ---- 70.90 -1.10 72.00 1855 ---- ---- ---- ---- 72.40 -1.10 73.50 1860 ---- ---- ---- ---- 73.90 -1.10 75.00 1865 ---- ---- ---- ---- 75.40 -1.20 76.60 1870 ---- ---- ---- ---- 77.00 -1.20 78.20 1875 ---- ---- ---- ---- 78.60 -1.20 79.80 1880 ---- ---- ---- ---- 80.30 -1.20 81.50 1885 ---- ---- ---- ---- 81.90 -1.30 83.20 1890 ---- ---- ---- ---- 83.60 -1.30 84.90 1895 ---- ---- ---- ---- 85.40 -1.20 86.60 1900 ---- ---- ---- ---- 87.10 -1.30 88.40 1905 ---- ---- ---- ---- 88.90 -1.40 90.30 1910 ---- ---- ---- ---- 90.80 -1.30 92.10 1915 ---- ---- ---- ---- 92.60 -1.40 94.00 1920 ---- ---- ---- ---- 94.50 -1.40 95.90 1925 ---- ---- ---- ---- 96.50 -1.30 97.80 1930 ---- ---- ---- ---- 98.40 -1.40 99.80 1935 ---- ---- ---- ---- 100.40 -1.40 101.80 1940 ---- ---- ---- ---- 102.40 -1.50 103.90 1945 ---- ---- ---- ---- 104.50 -1.40 105.90 1950 ---- ---- ---- ---- 106.60 -1.40 108.00 1955 ---- ---- ---- ---- 108.70 -1.50 110.20 1960 ---- ---- ---- ---- 110.80 -1.50 112.30 1965 ---- ---- ---- ---- 113.00 -1.50 114.50 1970 ---- ---- ---- ---- 115.20 -1.60 116.80 1975 ---- ---- ---- ---- 117.40 -1.60 119.00 1980 ---- ---- ---- ---- 119.70 -1.60 121.30 1985 ---- ---- ---- ---- 122.00 -1.60 123.60 1990 ---- ---- ---- ---- 124.30 -1.70 126.00 1995 ---- ---- ---- ---- 126.70 -1.70 128.40 2000 ---- ---- ---- ---- 129.10 -1.70 130.80 2005 ---- ---- ---- ---- 131.50 -1.70 133.20 2010 ---- ---- ---- ---- 134.00 -1.70 135.70 2015 ---- ---- ---- ---- 136.50 -1.70 138.20 2020 ---- ---- ---- ---- 139.00 -1.80 140.80 2025 ---- ---- ---- ---- 141.60 -1.80 143.40 2030 ---- ---- ---- ---- 144.20 -1.80 146.00 2035 ---- ---- ---- ---- 146.80 -1.80 148.60 2040 ---- ---- ---- ---- 149.50 -1.80 151.30 2045 ---- ---- ---- ---- 152.20 -1.80 154.00 2050 ---- ---- ---- ---- 154.90 -1.90 156.80 2055 ---- ---- ---- ---- 157.70 -1.90 159.60 2060 ---- ---- ---- ---- 160.50 -1.90 162.40 2065 ---- ---- ---- ---- 163.30 -1.90 165.20 2070 ---- ---- ---- ---- 166.20 -1.90 168.10 2075 ---- ---- ---- ---- 169.10 -1.90 171.00 2080 ---- ---- ---- ---- 172.00 -2.00 174.00 2085 ---- ---- ---- ---- 175.00 -2.00 177.00 2090 ---- ---- ---- ---- 178.00 -2.00 180.00 2095 ---- ---- ---- ---- 181.00 -2.00 183.00 2100 ---- ---- ---- ---- 184.00 -2.10 186.10 2105 ---- ---- ---- ---- 187.10 -2.10 189.20 2110 ---- ---- ---- ---- 190.20 -2.10 192.30 2115 ---- ---- ---- ---- 193.40 -2.10 195.50 2120 ---- ---- ---- ---- 196.50 -2.10 198.60 2125 ---- ---- ---- ---- 199.70 -2.10 201.80 2130 ---- ---- ---- ---- 202.90 -2.20 205.10 2135 ---- ---- ---- ---- 206.20 -2.10 208.30 2140 ---- ---- ---- ---- 209.50 -2.10 211.60 2145 ---- ---- ---- ---- 212.80 -2.20 215.00 2150 ---- ---- ---- ---- 216.10 -2.20 218.30 2155 ---- ---- ---- ---- 219.40 -2.30 221.70 2160 ---- ---- ---- ---- 222.80 -2.20 225.00 2165 ---- ---- ---- ---- 226.20 -2.30 228.50 2170 ---- ---- ---- ---- 229.60 -2.30 231.90 2175 ---- ---- ---- ---- 233.10 -2.30 235.40 2180 ---- ---- ---- ---- 236.50 -2.30 238.80 2185 ---- ---- ---- ---- 240.00 -2.30 242.30 2190 ---- ---- ---- ---- 243.50 -2.40 245.90 2195 ---- ---- ---- ---- 247.00 -2.40 249.40 2200 ---- ---- ---- ---- 250.60 -2.40 253.00 2205 ---- ---- ---- ---- 254.20 -2.30 256.50 2210 ---- ---- ---- ---- 257.80 -2.40 260.20 2215 ---- ---- ---- ---- 261.40 -2.40 263.80 2220 ---- ---- ---- ---- 265.00 -2.40 267.40 2225 ---- ---- ---- ---- 268.60 -2.50 271.10 2230 ---- ---- ---- ---- 272.30 -2.40 274.70 2235 ---- ---- ---- ---- 276.00 -2.40 278.40 2240 ---- ---- ---- ---- 279.60 -2.50 282.10 2245 ---- ---- ---- ---- 283.40 -2.50 285.90 2250 ---- ---- ---- ---- 287.10 -2.50 289.60 2255 ---- ---- ---- ---- 290.80 -2.60 293.40 2260 ---- ---- ---- ---- 294.60 -2.50 297.10 2265 ---- ---- ---- ---- 298.30 ---- ---- 2270 ---- ---- ---- ---- 302.10 -2.60 304.70 2275 ---- ---- ---- ---- 305.90 -2.60 308.50 2280 ---- ---- ---- ---- 309.70 -2.60 312.30 2290 ---- ---- ---- ---- 317.40 -2.60 320.00 2300 ---- ---- ---- ---- 325.10 -2.70 327.80 2310 ---- ---- ---- ---- 332.90 -2.70 335.60 2320 ---- ---- ---- ---- 340.80 -2.70 343.50 2325 ---- ---- ---- ---- 344.70 -2.70 347.40 2330 ---- ---- ---- ---- 348.60 -2.80 351.40 2340 ---- ---- ---- ---- 356.60 -2.70 359.30 2350 ---- ---- ---- ---- 364.60 -2.70 367.30 2360 ---- ---- ---- ---- 372.60 -2.80 375.40 2375 ---- ---- ---- ---- 384.70 -2.90 387.60 2400 ---- ---- ---- ---- 405.20 -2.90 408.10 2425 ---- ---- ---- ---- 425.90 -2.90 428.80 2450 ---- ---- ---- ---- 446.90 -3.00 449.90 2475 ---- ---- ---- ---- 468.10 -3.00 471.10 2500 ---- ---- ---- ---- 489.50 -3.10 492.60 2525 ---- ---- ---- ---- 511.10 -3.10 514.20 2550 ---- ---- ---- ---- 532.90 -3.20 536.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.30 -.20 9.50 1425 ---- ---- ---- ---- 10.70 -.20 10.90 1450 ---- ---- ---- ---- 12.20 -.30 12.50 1475 ---- ---- ---- ---- 14.00 -.20 14.20 1500 ---- ---- ---- ---- 15.90 -.30 16.20 1525 ---- ---- ---- ---- 18.00 -.40 18.40 1550 ---- ---- ---- ---- 20.30 -.40 20.70 1575 ---- ---- ---- ---- 22.90 -.50 23.40 1580 ---- ---- ---- ---- 23.50 -.40 23.90 1590 ---- ---- ---- ---- 24.60 -.50 25.10 1600 ---- ---- ---- ---- 25.80 -.50 26.30 1610 ---- ---- ---- ---- 27.00 -.50 27.50 1620 ---- ---- ---- ---- 28.20 -.60 28.80 1625 ---- ---- ---- ---- 28.90 -.50 29.40 1630 ---- ---- ---- ---- 29.50 -.60 30.10 1640 ---- ---- ---- ---- 30.90 -.60 31.50 1650 ---- ---- ---- ---- 32.30 -.60 32.90 1660 ---- ---- ---- ---- 33.70 -.60 34.30 1670 ---- ---- ---- ---- 35.20 -.70 35.90 1675 ---- ---- ---- ---- 36.00 -.70 36.70 1680 ---- ---- ---- ---- 36.80 -.70 37.50 1685 ---- ---- ---- ---- 37.60 -.70 38.30 1690 ---- ---- ---- ---- 38.40 -.70 39.10 1695 ---- ---- ---- ---- 39.20 -.70 39.90 1700 ---- ---- ---- ---- 40.10 -.70 40.80 1705 ---- ---- ---- ---- 41.00 -.70 41.70 1710 ---- ---- ---- ---- 41.80 -.80 42.60 1715 ---- ---- ---- ---- 42.70 -.80 43.50 1720 ---- ---- ---- ---- 43.60 -.80 44.40 1725 ---- ---- ---- ---- 44.60 -.70 45.30 1730 ---- ---- ---- ---- 45.50 -.80 46.30 1735 ---- ---- ---- ---- 46.50 -.80 47.30 1740 ---- ---- ---- ---- 47.50 -.80 48.30 1745 ---- ---- ---- ---- 48.50 -.80 49.30 1750 ---- ---- ---- ---- 49.50 -.80 50.30 1755 ---- ---- ---- ---- 50.50 -.90 51.40 1760 ---- ---- ---- ---- 51.60 -.80 52.40 1765 ---- ---- ---- ---- 52.60 -.90 53.50 1770 ---- ---- ---- ---- 53.70 -.90 54.60 1775 ---- ---- ---- ---- 54.90 -.90 55.80 1780 ---- ---- ---- ---- 56.00 -.90 56.90 1785 ---- ---- ---- ---- 57.20 -.90 58.10 1790 ---- ---- ---- ---- 58.40 -.90 59.30 1795 ---- ---- ---- ---- 59.60 -.90 60.50 1800 ---- ---- ---- ---- 60.80 -1.00 61.80 1805 ---- ---- ---- ---- 62.10 -1.00 63.10 1810 ---- ---- ---- ---- 63.40 -1.00 64.40 1815 ---- ---- ---- ---- 64.70 -1.00 65.70 1820 ---- ---- ---- ---- 66.00 -1.00 67.00 1825 ---- ---- ---- ---- 67.40 -1.00 68.40 1830 ---- ---- ---- ---- 68.70 -1.10 69.80 1835 ---- ---- ---- ---- 70.10 -1.10 71.20 1840 ---- ---- ---- ---- 71.60 -1.10 72.70 1845 ---- ---- ---- ---- 73.00 -1.20 74.20 1850 ---- ---- ---- ---- 74.50 -1.20 75.70 1855 ---- ---- ---- ---- 76.10 -1.10 77.20 1860 ---- ---- ---- ---- 77.60 -1.20 78.80 1865 ---- ---- ---- ---- 79.20 -1.20 80.40 1870 ---- ---- ---- ---- 80.80 -1.20 82.00 1875 ---- ---- ---- ---- 82.40 -1.30 83.70 1880 ---- ---- ---- ---- 84.10 -1.20 85.30 1885 ---- ---- ---- ---- 85.80 -1.20 87.00 1890 ---- ---- ---- ---- 87.50 -1.30 88.80 1895 ---- ---- ---- ---- 89.30 -1.30 90.60 1900 ---- ---- ---- ---- 91.10 -1.30 92.40 1905 ---- ---- ---- ---- 92.90 -1.30 94.20 1910 ---- ---- ---- ---- 94.70 -1.40 96.10 1915 ---- ---- ---- ---- 96.60 -1.40 98.00 1920 ---- ---- ---- ---- 98.50 -1.40 99.90 1925 ---- ---- ---- ---- 100.40 -1.40 101.80 1930 ---- ---- ---- ---- 102.40 -1.40 103.80 1935 ---- ---- ---- ---- 104.40 -1.40 105.80 1940 ---- ---- ---- ---- 106.40 -1.50 107.90 1945 ---- ---- ---- ---- 108.50 -1.50 110.00 1950 ---- ---- ---- ---- 110.60 -1.50 112.10 1955 ---- ---- ---- ---- 112.70 -1.50 114.20 1960 ---- ---- ---- ---- 114.90 -1.50 116.40 1965 ---- ---- ---- ---- 117.10 -1.50 118.60 1970 ---- ---- ---- ---- 119.30 -1.60 120.90 1975 ---- ---- ---- ---- 121.50 -1.60 123.10 1980 ---- ---- ---- ---- 123.80 -1.60 125.40 1985 ---- ---- ---- ---- 126.10 -1.70 127.80 1990 ---- ---- ---- ---- 128.50 -1.60 130.10 1995 ---- ---- ---- ---- 130.90 -1.60 132.50 2000 ---- ---- ---- ---- 133.30 -1.70 135.00 2005 ---- ---- ---- ---- 135.70 -1.70 137.40 2010 ---- ---- ---- ---- 138.20 -1.70 139.90 2015 ---- ---- ---- ---- 140.70 -1.80 142.50 2020 ---- ---- ---- ---- 143.30 -1.70 145.00 2025 ---- ---- ---- ---- 145.90 -1.70 147.60 2030 ---- ---- ---- ---- 148.50 -1.80 150.30 2035 ---- ---- ---- ---- 151.10 -1.80 152.90 2040 ---- ---- ---- ---- 153.80 -1.80 155.60 2045 ---- ---- ---- ---- 156.50 -1.90 158.40 2050 ---- ---- ---- ---- 159.30 -1.80 161.10 2055 ---- ---- ---- ---- 162.00 -1.90 163.90 2060 ---- ---- ---- ---- 164.90 -1.80 166.70 2065 ---- ---- ---- ---- 167.70 -1.90 169.60 2070 ---- ---- ---- ---- 170.60 -1.90 172.50 2075 ---- ---- ---- ---- 173.50 -1.90 175.40 2080 ---- ---- ---- ---- 176.40 -2.00 178.40 2085 ---- ---- ---- ---- 179.40 -2.00 181.40 2090 ---- ---- ---- ---- 182.40 -2.00 184.40 2095 ---- ---- ---- ---- 185.40 -2.00 187.40 2100 ---- ---- ---- ---- 188.50 -2.00 190.50 2105 ---- ---- ---- ---- 191.60 -2.00 193.60 2110 ---- ---- ---- ---- 194.70 -2.00 196.70 2115 ---- ---- ---- ---- 197.80 -2.10 199.90 2120 ---- ---- ---- ---- 201.00 -2.10 203.10 2125 ---- ---- ---- ---- 204.20 -2.10 206.30 2130 ---- ---- ---- ---- 207.40 -2.10 209.50 2135 ---- ---- ---- ---- 210.70 -2.10 212.80 2140 ---- ---- ---- ---- 213.90 -2.20 216.10 2145 ---- ---- ---- ---- 217.20 -2.20 219.40 2150 ---- ---- ---- ---- 220.60 -2.20 222.80 2155 ---- ---- ---- ---- 223.90 -2.20 226.10 2160 ---- ---- ---- ---- 227.30 -2.20 229.50 2165 ---- ---- ---- ---- 230.70 -2.20 232.90 2170 ---- ---- ---- ---- 234.10 -2.30 236.40 2175 ---- ---- ---- ---- 237.50 -2.30 239.80 2180 ---- ---- ---- ---- 241.00 -2.30 243.30 2185 ---- ---- ---- ---- 244.50 -2.30 246.80 2190 ---- ---- ---- ---- 248.00 -2.30 250.30 2195 ---- ---- ---- ---- 251.50 -2.40 253.90 2200 ---- ---- ---- ---- 255.10 -2.30 257.40 2205 ---- ---- ---- ---- 258.60 -2.40 261.00 2210 ---- ---- ---- ---- 262.20 -2.40 264.60 2215 ---- ---- ---- ---- 265.80 -2.40 268.20 2220 ---- ---- ---- ---- 269.40 -2.50 271.90 2225 ---- ---- ---- ---- 273.10 -2.40 275.50 2230 ---- ---- ---- ---- 276.70 -2.50 279.20 2235 ---- ---- ---- ---- 280.40 -2.50 282.90 2240 ---- ---- ---- ---- 284.10 -2.50 286.60 2245 ---- ---- ---- ---- 287.80 -2.50 290.30 2250 ---- ---- ---- ---- 291.50 -2.50 294.00 2255 ---- ---- ---- ---- 295.30 -2.50 297.80 2260 ---- ---- ---- ---- 299.00 -2.50 301.50 2265 ---- ---- ---- ---- 302.80 ---- ---- 2270 ---- ---- ---- ---- 306.50 -2.60 309.10 2275 ---- ---- ---- ---- 310.30 -2.60 312.90 2280 ---- ---- ---- ---- 314.10 -2.60 316.70 2290 ---- ---- ---- ---- 321.80 -2.60 324.40 2300 ---- ---- ---- ---- 329.50 -2.60 332.10 2310 ---- ---- ---- ---- 337.30 -2.60 339.90 2320 ---- ---- ---- ---- 345.10 -2.70 347.80 2325 ---- ---- ---- ---- 349.00 -2.70 351.70 2330 ---- ---- ---- ---- 353.00 -2.70 355.70 2340 ---- ---- ---- ---- 360.90 -2.70 363.60 2350 ---- ---- ---- ---- 368.80 -2.80 371.60 2360 ---- ---- ---- ---- 376.80 -2.80 379.60 2375 ---- ---- ---- ---- 389.00 -2.80 391.80 2400 ---- ---- ---- ---- 409.30 -2.90 412.20 2425 ---- ---- ---- ---- 430.00 -2.90 432.90 2450 ---- ---- ---- ---- 450.90 -3.00 453.90 2475 ---- ---- ---- ---- 472.00 -3.00 475.00 2500 ---- ---- ---- ---- 493.40 -3.00 496.40 2525 ---- ---- ---- ---- 514.90 -3.10 518.00 2550 ---- ---- ---- ---- 536.70 -3.10 539.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 18.00 -.30 18.30 1500 ---- ---- ---- ---- 19.90 -.40 20.30 1525 ---- ---- ---- ---- 22.10 -.40 22.50 1550 ---- ---- ---- ---- 24.40 -.40 24.80 1575 ---- ---- ---- ---- 26.90 -.50 27.40 1600 ---- ---- ---- ---- 29.70 -.50 30.20 1625 ---- ---- ---- ---- 32.60 -.60 33.20 1650 ---- ---- ---- ---- 35.80 -.60 36.40 1660 ---- ---- ---- ---- 37.20 -.60 37.80 1670 ---- ---- ---- ---- 38.60 -.60 39.20 1675 ---- ---- ---- ---- 39.30 -.70 40.00 1680 ---- ---- ---- ---- 40.00 -.70 40.70 1690 ---- ---- ---- ---- 41.50 -.70 42.20 1700 ---- ---- ---- ---- 43.10 -.70 43.80 1710 ---- ---- ---- ---- 44.70 -.70 45.40 1720 ---- ---- ---- ---- 46.30 -.80 47.10 1725 ---- ---- ---- ---- 47.20 -.70 47.90 1730 ---- ---- ---- ---- 48.00 -.80 48.80 1740 ---- ---- ---- ---- 49.80 -.80 50.60 1750 ---- ---- ---- ---- 51.70 -.80 52.50 1760 ---- ---- ---- ---- 53.60 -.80 54.40 1765 ---- ---- ---- ---- 54.60 -.90 55.50 1770 ---- ---- ---- ---- 55.60 -.90 56.50 1775 ---- ---- ---- ---- 56.60 -.90 57.50 1780 ---- ---- ---- ---- 57.70 -.90 58.60 1785 ---- ---- ---- ---- 58.80 -.90 59.70 1790 ---- ---- ---- ---- 59.90 -.90 60.80 1795 ---- ---- ---- ---- 61.00 -1.00 62.00 1800 ---- ---- ---- ---- 62.20 -.90 63.10 1805 ---- ---- ---- ---- 63.30 -1.00 64.30 1810 ---- ---- ---- ---- 64.50 -1.00 65.50 1815 ---- ---- ---- ---- 65.80 -1.00 66.80 1820 ---- ---- ---- ---- 67.00 -1.00 68.00 1825 ---- ---- ---- ---- 68.30 -1.00 69.30 1830 ---- ---- ---- ---- 69.60 -1.00 70.60 1835 ---- ---- ---- ---- 70.90 -1.10 72.00 1840 ---- ---- ---- ---- 72.30 -1.10 73.40 1845 ---- ---- ---- ---- 73.70 -1.10 74.80 1850 ---- ---- ---- ---- 75.10 -1.10 76.20 1855 ---- ---- ---- ---- 76.60 -1.10 77.70 1860 ---- ---- ---- ---- 78.10 -1.10 79.20 1865 ---- ---- ---- ---- 79.60 -1.10 80.70 1870 ---- ---- ---- ---- 81.10 -1.20 82.30 1875 ---- ---- ---- ---- 82.70 -1.20 83.90 1880 ---- ---- ---- ---- 84.30 -1.20 85.50 1885 ---- ---- ---- ---- 86.00 -1.20 87.20 1890 ---- ---- ---- ---- 87.60 -1.30 88.90 1895 ---- ---- ---- ---- 89.40 -1.20 90.60 1900 ---- ---- ---- ---- 91.10 -1.30 92.40 1905 ---- ---- ---- ---- 92.90 -1.20 94.10 1910 ---- ---- ---- ---- 94.70 -1.30 96.00 1915 ---- ---- ---- ---- 96.50 -1.30 97.80 1920 ---- ---- ---- ---- 98.40 -1.30 99.70 1925 ---- ---- ---- ---- 100.30 -1.30 101.60 1930 ---- ---- ---- ---- 102.20 -1.40 103.60 1935 ---- ---- ---- ---- 104.10 -1.40 105.50 1940 ---- ---- ---- ---- 106.10 -1.40 107.50 1945 ---- ---- ---- ---- 108.10 -1.50 109.60 1950 ---- ---- ---- ---- 110.20 -1.40 111.60 1955 ---- ---- ---- ---- 112.30 -1.40 113.70 1960 ---- ---- ---- ---- 114.40 -1.40 115.80 1965 ---- ---- ---- ---- 116.50 -1.50 118.00 1970 ---- ---- ---- ---- 118.70 -1.50 120.20 1975 ---- ---- ---- ---- 120.90 -1.50 122.40 1980 ---- ---- ---- ---- 123.10 -1.50 124.60 1985 ---- ---- ---- ---- 125.30 -1.60 126.90 1990 ---- ---- ---- ---- 127.60 -1.60 129.20 1995 ---- ---- ---- ---- 130.00 -1.60 131.60 2000 ---- ---- ---- ---- 132.30 -1.60 133.90 2005 ---- ---- ---- ---- 134.70 -1.60 136.30 2010 ---- ---- ---- ---- 137.10 -1.70 138.80 2015 ---- ---- ---- ---- 139.50 -1.70 141.20 2020 ---- ---- ---- ---- 142.00 -1.70 143.70 2025 ---- ---- ---- ---- 144.50 -1.70 146.20 2030 ---- ---- ---- ---- 147.10 -1.70 148.80 2035 ---- ---- ---- ---- 149.60 -1.80 151.40 2040 ---- ---- ---- ---- 152.30 -1.70 154.00 2045 ---- ---- ---- ---- 154.90 -1.80 156.70 2050 ---- ---- ---- ---- 157.60 -1.80 159.40 2055 ---- ---- ---- ---- 160.30 -1.80 162.10 2060 ---- ---- ---- ---- 163.00 -1.80 164.80 2065 ---- ---- ---- ---- 165.80 -1.80 167.60 2070 ---- ---- ---- ---- 168.60 -1.80 170.40 2075 ---- ---- ---- ---- 171.40 -1.90 173.30 2080 ---- ---- ---- ---- 174.30 -1.90 176.20 2085 ---- ---- ---- ---- 177.20 -1.90 179.10 2090 ---- ---- ---- ---- 180.10 -1.90 182.00 2095 ---- ---- ---- ---- 183.10 -1.90 185.00 2100 ---- ---- ---- ---- 186.00 -2.00 188.00 2105 ---- ---- ---- ---- 189.10 -1.90 191.00 2110 ---- ---- ---- ---- 192.10 -2.00 194.10 2115 ---- ---- ---- ---- 195.20 -2.00 197.20 2120 ---- ---- ---- ---- 198.30 -2.00 200.30 2125 ---- ---- ---- ---- 201.40 -2.10 203.50 2130 ---- ---- ---- ---- 204.60 -2.10 206.70 2135 ---- ---- ---- ---- 207.80 -2.10 209.90 2140 ---- ---- ---- ---- 211.00 -2.10 213.10 2145 ---- ---- ---- ---- 214.20 -2.10 216.30 2150 ---- ---- ---- ---- 217.50 -2.10 219.60 2155 ---- ---- ---- ---- 220.80 -2.10 222.90 2160 ---- ---- ---- ---- 224.10 -2.20 226.30 2165 ---- ---- ---- ---- 227.40 -2.20 229.60 2170 ---- ---- ---- ---- 230.80 -2.20 233.00 2175 ---- ---- ---- ---- 234.20 -2.20 236.40 2180 ---- ---- ---- ---- 237.60 -2.20 239.80 2185 ---- ---- ---- ---- 241.00 -2.30 243.30 2190 ---- ---- ---- ---- 244.50 -2.20 246.70 2195 ---- ---- ---- ---- 247.90 -2.30 250.20 2200 ---- ---- ---- ---- 251.40 -2.30 253.70 2205 ---- ---- ---- ---- 254.90 -2.40 257.30 2210 ---- ---- ---- ---- 258.50 -2.30 260.80 2215 ---- ---- ---- ---- 262.00 -2.40 264.40 2220 ---- ---- ---- ---- 265.60 -2.40 268.00 2225 ---- ---- ---- ---- 269.20 -2.40 271.60 2230 ---- ---- ---- ---- 272.80 -2.40 275.20 2235 ---- ---- ---- ---- 276.40 -2.40 278.80 2240 ---- ---- ---- ---- 280.10 -2.40 282.50 2245 ---- ---- ---- ---- 283.70 -2.40 286.10 2250 ---- ---- ---- ---- 287.40 -2.40 289.80 2255 ---- ---- ---- ---- 291.10 -2.40 293.50 2260 ---- ---- ---- ---- 294.80 -2.50 297.30 2265 ---- ---- ---- ---- 298.50 -2.50 301.00 2270 ---- ---- ---- ---- 302.30 -2.40 304.70 2275 ---- ---- ---- ---- 306.00 -2.50 308.50 2280 ---- ---- ---- ---- 309.80 -2.50 312.30 2290 ---- ---- ---- ---- 317.30 -2.60 319.90 2300 ---- ---- ---- ---- 325.00 -2.50 327.50 2310 ---- ---- ---- ---- 332.70 -2.50 335.20 2320 ---- ---- ---- ---- 340.40 -2.60 343.00 2325 ---- ---- ---- ---- 344.30 -2.60 346.90 2330 ---- ---- ---- ---- 348.20 -2.60 350.80 2340 ---- ---- ---- ---- 356.00 -2.70 358.70 2350 ---- ---- ---- ---- 363.90 -2.70 366.60 2360 ---- ---- ---- ---- 371.80 -2.70 374.50 2370 ---- ---- ---- ---- 379.80 -2.80 382.60 2375 ---- ---- ---- ---- 383.80 -2.80 386.60 2400 ---- ---- ---- ---- 404.00 -2.80 406.80 2425 ---- ---- ---- ---- 424.50 -2.80 427.30 2450 ---- ---- ---- ---- 445.20 -2.90 448.10 2475 ---- ---- ---- ---- 466.10 -3.00 469.10 2500 ---- ---- ---- ---- 487.30 -3.00 490.30 2525 ---- ---- ---- ---- 508.60 -3.10 511.70 2550 ---- ---- ---- ---- 530.20 -3.10 533.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.10 UNCH 3.10 1025 ---- ---- ---- ---- 3.50 -.10 3.60 1050 ---- ---- ---- ---- 4.00 -.10 4.10 1075 ---- ---- ---- ---- 4.60 UNCH 4.60 1100 ---- ---- ---- ---- 5.10 -.10 5.20 1125 ---- ---- ---- ---- 5.80 -.10 5.90 1130 ---- ---- ---- ---- 5.90 -.10 6.00 1140 ---- ---- ---- ---- 6.20 -.10 6.30 1150 ---- ---- ---- ---- 6.50 -.10 6.60 1160 ---- ---- ---- ---- 6.80 -.10 6.90 1170 ---- ---- ---- ---- 7.10 -.10 7.20 1175 ---- ---- ---- ---- 7.30 -.10 7.40 1180 ---- ---- ---- ---- 7.40 -.20 7.60 1190 ---- ---- ---- ---- 7.80 -.10 7.90 1200 ---- ---- ---- ---- 8.10 -.20 8.30 1210 ---- ---- ---- ---- 8.50 -.10 8.60 1220 ---- ---- ---- ---- 8.90 -.10 9.00 1225 ---- ---- ---- ---- 9.10 -.10 9.20 1230 ---- ---- ---- ---- 9.20 -.20 9.40 1235 ---- ---- ---- ---- 9.40 -.20 9.60 1240 ---- ---- ---- ---- 9.60 -.20 9.80 1245 ---- ---- ---- ---- 9.80 -.20 10.00 1250 ---- ---- ---- ---- 10.10 -.10 10.20 1255 ---- ---- ---- ---- 10.30 -.10 10.40 1260 ---- ---- ---- ---- 10.50 -.20 10.70 1265 ---- ---- ---- ---- 10.70 -.20 10.90 1270 ---- ---- ---- ---- 10.90 -.20 11.10 1275 ---- ---- ---- ---- 11.10 -.20 11.30 1280 ---- ---- ---- ---- 11.40 -.20 11.60 1285 ---- ---- ---- ---- 11.60 -.20 11.80 1290 ---- ---- ---- ---- 11.80 -.20 12.00 1295 ---- ---- ---- ---- 12.10 -.20 12.30 1300 ---- ---- ---- ---- 12.30 -.20 12.50 1305 ---- ---- ---- ---- 12.60 -.20 12.80 1310 ---- ---- ---- ---- 12.80 -.20 13.00 1315 ---- ---- ---- ---- 13.10 -.20 13.30 1320 ---- ---- ---- ---- 13.30 -.30 13.60 1325 ---- ---- ---- ---- 13.60 -.20 13.80 1330 ---- ---- ---- ---- 13.90 -.20 14.10 1335 ---- ---- ---- ---- 14.10 -.30 14.40 1340 ---- ---- ---- ---- 14.40 -.30 14.70 1345 ---- ---- ---- ---- 14.70 -.20 14.90 1350 ---- ---- ---- ---- 15.00 -.20 15.20 1355 ---- ---- ---- ---- 15.30 -.20 15.50 1360 ---- ---- ---- ---- 15.60 -.20 15.80 1365 ---- ---- ---- ---- 15.90 -.20 16.10 1370 ---- ---- ---- ---- 16.20 -.20 16.40 1375 ---- ---- ---- ---- 16.50 -.20 16.70 1380 ---- ---- ---- ---- 16.80 -.30 17.10 1385 ---- ---- ---- ---- 17.10 -.30 17.40 1390 ---- ---- ---- ---- 17.40 -.30 17.70 1395 ---- ---- ---- ---- 17.70 -.30 18.00 1400 ---- ---- ---- ---- 18.10 -.30 18.40 1405 ---- ---- ---- ---- 18.40 -.30 18.70 1410 ---- ---- ---- ---- 18.70 -.40 19.10 1415 ---- ---- ---- ---- 19.10 -.30 19.40 1420 ---- ---- ---- ---- 19.40 -.40 19.80 1425 ---- ---- ---- ---- 19.80 -.30 20.10 1430 ---- ---- ---- ---- 20.20 -.30 20.50 1435 ---- ---- ---- ---- 20.50 -.40 20.90 1440 ---- ---- ---- ---- 20.90 -.30 21.20 1445 ---- ---- ---- ---- 21.30 -.30 21.60 1450 ---- ---- ---- ---- 21.70 -.30 22.00 1455 ---- ---- ---- ---- 22.10 -.30 22.40 1460 ---- ---- ---- ---- 22.50 -.30 22.80 1465 ---- ---- ---- ---- 22.90 -.30 23.20 1470 ---- ---- ---- ---- 23.30 -.30 23.60 1475 ---- ---- ---- ---- 23.70 -.30 24.00 1480 ---- ---- ---- ---- 24.10 -.40 24.50 1485 ---- ---- ---- ---- 24.50 -.40 24.90 1490 ---- ---- ---- ---- 25.00 -.30 25.30 1495 ---- ---- ---- ---- 25.40 -.40 25.80 1500 ---- ---- ---- ---- 25.80 -.40 26.20 1505 ---- ---- ---- ---- 26.30 -.40 26.70 1510 ---- ---- ---- ---- 26.70 -.50 27.20 1515 ---- ---- ---- ---- 27.20 -.40 27.60 1520 ---- ---- ---- ---- 27.70 -.40 28.10 1525 ---- ---- ---- ---- 28.20 -.40 28.60 1530 ---- ---- ---- ---- 28.70 -.40 29.10 1535 ---- ---- ---- ---- 29.10 -.50 29.60 1540 ---- ---- ---- ---- 29.60 -.50 30.10 1545 ---- ---- ---- ---- 30.20 -.40 30.60 1550 ---- ---- ---- ---- 30.70 -.40 31.10 1555 ---- ---- ---- ---- 31.20 -.50 31.70 1560 ---- ---- ---- ---- 31.70 -.50 32.20 1565 ---- ---- ---- ---- 32.30 -.50 32.80 1570 ---- ---- ---- ---- 32.80 -.50 33.30 1575 ---- ---- ---- ---- 33.40 -.50 33.90 1580 ---- ---- ---- ---- 33.90 -.60 34.50 1585 ---- ---- ---- ---- 34.50 -.50 35.00 1590 ---- ---- ---- ---- 35.10 -.50 35.60 1595 ---- ---- ---- ---- 35.70 -.50 36.20 1600 ---- ---- ---- ---- 36.30 -.50 36.80 1605 ---- ---- ---- ---- 36.90 -.50 37.40 1610 ---- ---- ---- ---- 37.50 -.60 38.10 1615 ---- ---- ---- ---- 38.10 -.60 38.70 1620 ---- ---- ---- ---- 38.80 -.50 39.30 1625 ---- ---- ---- ---- 39.40 -.60 40.00 1630 ---- ---- ---- ---- 40.10 -.60 40.70 1635 ---- ---- ---- ---- 40.70 -.60 41.30 1640 ---- ---- ---- ---- 41.40 -.60 42.00 1645 ---- ---- ---- ---- 42.10 -.60 42.70 1650 ---- ---- ---- ---- 42.80 -.60 43.40 1655 ---- ---- ---- ---- 43.50 -.60 44.10 1660 ---- ---- ---- ---- 44.20 -.60 44.80 1665 ---- ---- ---- ---- 44.90 -.70 45.60 1670 ---- ---- ---- ---- 45.60 -.70 46.30 1675 ---- ---- ---- ---- 46.40 -.70 47.10 1680 ---- ---- ---- ---- 47.10 -.70 47.80 1685 ---- ---- ---- ---- 47.90 -.70 48.60 1690 ---- ---- ---- ---- 48.70 -.70 49.40 1695 ---- ---- ---- ---- 49.50 -.70 50.20 1700 ---- ---- ---- ---- 50.30 -.70 51.00 100 1705 ---- ---- ---- ---- 51.10 -.70 51.80 1710 ---- ---- ---- ---- 51.90 -.80 52.70 1715 ---- ---- ---- ---- 52.80 -.70 53.50 1720 ---- ---- ---- ---- 53.60 -.80 54.40 1725 ---- ---- ---- ---- 54.50 -.80 55.30 1730 ---- ---- ---- ---- 55.40 -.80 56.20 1735 ---- ---- ---- ---- 56.30 -.80 57.10 1740 ---- ---- ---- ---- 57.20 -.80 58.00 1745 ---- ---- ---- ---- 58.10 -.90 59.00 1750 ---- ---- ---- ---- 59.10 -.80 59.90 1755 ---- ---- ---- ---- 60.10 -.80 60.90 1760 ---- ---- ---- ---- 61.00 -.90 61.90 1765 ---- ---- ---- ---- 62.00 -.90 62.90 1770 ---- ---- ---- ---- 63.10 -.90 64.00 1775 ---- ---- ---- ---- 64.10 -.90 65.00 1780 ---- ---- ---- ---- 65.20 -.90 66.10 1785 ---- ---- ---- ---- 66.30 -.90 67.20 1790 ---- ---- ---- ---- 67.40 -.90 68.30 1795 ---- ---- ---- ---- 68.50 -.90 69.40 1800 ---- ---- ---- ---- 69.60 -1.00 70.60 1805 ---- ---- ---- ---- 70.80 -1.00 71.80 1810 ---- ---- ---- ---- 72.00 -1.00 73.00 1815 ---- ---- ---- ---- 73.20 -1.00 74.20 1820 ---- ---- ---- ---- 74.50 -1.00 75.50 1825 ---- ---- ---- ---- 75.70 -1.10 76.80 1830 ---- ---- ---- ---- 77.00 -1.10 78.10 1835 ---- ---- ---- ---- 78.30 -1.10 79.40 1840 ---- ---- ---- ---- 79.70 -1.00 80.70 1845 ---- ---- ---- ---- 81.00 -1.10 82.10 1850 ---- ---- ---- ---- 82.40 -1.10 83.50 1855 ---- ---- ---- ---- 83.90 -1.10 85.00 1860 ---- ---- ---- ---- 85.30 -1.20 86.50 1865 ---- ---- ---- ---- 86.80 -1.20 88.00 1870 ---- ---- ---- ---- 88.30 -1.20 89.50 1875 ---- ---- ---- ---- 89.90 -1.10 91.00 1880 ---- ---- ---- ---- 91.40 -1.20 92.60 1885 ---- ---- ---- ---- 93.10 -1.20 94.30 1890 ---- ---- ---- ---- 94.70 -1.20 95.90 1895 ---- ---- ---- ---- 96.40 -1.20 97.60 1900 ---- ---- ---- ---- 98.10 -1.20 99.30 1905 ---- ---- ---- ---- 99.80 -1.30 101.10 1910 ---- ---- ---- ---- 101.60 -1.30 102.90 1915 ---- ---- ---- ---- 103.40 -1.30 104.70 1920 ---- ---- ---- ---- 105.20 -1.30 106.50 1925 ---- ---- ---- ---- 107.00 -1.40 108.40 1930 ---- ---- ---- ---- 108.90 -1.40 110.30 1935 ---- ---- ---- ---- 110.80 -1.40 112.20 1940 ---- ---- ---- ---- 112.80 -1.40 114.20 1945 ---- ---- ---- ---- 114.80 -1.40 116.20 1950 ---- ---- ---- ---- 116.80 -1.40 118.20 1955 ---- ---- ---- ---- 118.80 -1.40 120.20 1960 ---- ---- ---- ---- 120.90 -1.40 122.30 1965 ---- ---- ---- ---- 123.00 -1.40 124.40 1970 ---- ---- ---- ---- 125.10 -1.50 126.60 1975 ---- ---- ---- ---- 127.20 -1.50 128.70 1980 ---- ---- ---- ---- 129.40 -1.50 130.90 1985 ---- ---- ---- ---- 131.60 -1.60 133.20 1990 ---- ---- ---- ---- 133.90 -1.50 135.40 1995 ---- ---- ---- ---- 136.10 -1.60 137.70 2000 ---- ---- ---- ---- 138.40 -1.60 140.00 2005 ---- ---- ---- ---- 140.80 -1.60 142.40 2010 ---- ---- ---- ---- 143.10 -1.60 144.70 2015 ---- ---- ---- ---- 145.50 -1.70 147.20 2020 ---- ---- ---- ---- 147.90 -1.70 149.60 2025 ---- ---- ---- ---- 150.40 -1.70 152.10 2030 ---- ---- ---- ---- 152.90 -1.70 154.60 2035 ---- ---- ---- ---- 155.40 -1.70 157.10 2040 ---- ---- ---- ---- 157.90 -1.70 159.60 2045 ---- ---- ---- ---- 160.50 -1.70 162.20 2050 ---- ---- ---- ---- 163.10 -1.80 164.90 2055 ---- ---- ---- ---- 165.70 -1.80 167.50 2060 ---- ---- ---- ---- 168.40 -1.80 170.20 2065 ---- ---- ---- ---- 171.10 -1.80 172.90 2070 ---- ---- ---- ---- 173.80 -1.80 175.60 2075 ---- ---- ---- ---- 176.60 -1.80 178.40 2080 ---- ---- ---- ---- 179.40 -1.80 181.20 2085 ---- ---- ---- ---- 182.20 -1.90 184.10 2090 ---- ---- ---- ---- 185.10 -1.80 186.90 2095 ---- ---- ---- ---- 188.00 -1.80 189.80 2100 ---- ---- ---- ---- 190.90 -1.90 192.80 2105 ---- ---- ---- ---- 193.80 -1.90 195.70 2110 ---- ---- ---- ---- 196.80 -1.90 198.70 2115 ---- ---- ---- ---- 199.80 -2.00 201.80 2120 ---- ---- ---- ---- 202.80 -2.00 204.80 2125 ---- ---- ---- ---- 205.90 -2.00 207.90 2130 ---- ---- ---- ---- 209.00 -2.00 211.00 2135 ---- ---- ---- ---- 212.10 -2.00 214.10 2140 ---- ---- ---- ---- 215.30 -2.00 217.30 2145 ---- ---- ---- ---- 218.40 -2.10 220.50 2150 ---- ---- ---- ---- 221.60 -2.10 223.70 2155 ---- ---- ---- ---- 224.90 -2.10 227.00 2160 ---- ---- ---- ---- 228.10 -2.10 230.20 2165 ---- ---- ---- ---- 231.40 -2.10 233.50 2170 ---- ---- ---- ---- 234.70 -2.10 236.80 2175 ---- ---- ---- ---- 238.00 -2.20 240.20 2180 ---- ---- ---- ---- 241.40 -2.10 243.50 2185 ---- ---- ---- ---- 244.80 -2.10 246.90 2190 ---- ---- ---- ---- 248.20 -2.10 250.30 2195 ---- ---- ---- ---- 251.60 -2.20 253.80 2200 ---- ---- ---- ---- 255.00 -2.20 257.20 2205 ---- ---- ---- ---- 258.50 -2.20 260.70 2210 ---- ---- ---- ---- 262.00 -2.20 264.20 2215 ---- ---- ---- ---- 265.50 -2.20 267.70 2220 ---- ---- ---- ---- 269.00 -2.30 271.30 2225 ---- ---- ---- ---- 272.50 -2.30 274.80 2230 ---- ---- ---- ---- 276.10 -2.30 278.40 2235 ---- ---- ---- ---- 279.70 -2.30 282.00 2240 ---- ---- ---- ---- 283.20 -2.40 285.60 2245 ---- ---- ---- ---- 286.90 -2.30 289.20 2250 ---- ---- ---- ---- 290.50 -2.30 292.80 2255 ---- ---- ---- ---- 294.10 -2.40 296.50 2260 ---- ---- ---- ---- 297.80 -2.40 300.20 2265 ---- ---- ---- ---- 301.50 -2.40 303.90 2270 ---- ---- ---- ---- 305.20 -2.40 307.60 2275 ---- ---- ---- ---- 308.90 -2.40 311.30 2280 ---- ---- ---- ---- 312.60 -2.40 315.00 2285 ---- ---- ---- ---- 316.30 -2.50 318.80 2290 ---- ---- ---- ---- 320.10 -2.40 322.50 2295 ---- ---- ---- ---- 323.80 -2.50 326.30 2300 ---- ---- ---- ---- 327.60 -2.50 330.10 2305 ---- ---- ---- ---- 331.40 -2.50 333.90 2310 ---- ---- ---- ---- 335.20 -2.50 337.70 2315 ---- ---- ---- ---- 339.00 -2.50 341.50 2320 ---- ---- ---- ---- 342.80 -2.60 345.40 2325 ---- ---- ---- ---- 346.70 -2.50 349.20 2330 ---- ---- ---- ---- 350.50 -2.60 353.10 2335 ---- ---- ---- ---- 354.40 -2.60 357.00 2340 ---- ---- ---- ---- 358.30 -2.50 360.80 2345 ---- ---- ---- ---- 362.20 -2.50 364.70 2350 ---- ---- ---- ---- 366.10 -2.60 368.70 2355 ---- ---- ---- ---- 370.00 -2.60 372.60 2360 ---- ---- ---- ---- 373.90 -2.60 376.50 2365 ---- ---- ---- ---- 377.80 -2.70 380.50 2370 ---- ---- ---- ---- 381.80 -2.60 384.40 2375 ---- ---- ---- ---- 385.70 -2.70 388.40 2380 ---- ---- ---- ---- 389.70 -2.70 392.40 2390 ---- ---- ---- ---- 397.70 -2.70 400.40 2400 ---- ---- ---- ---- 405.70 -2.70 408.40 2410 ---- ---- ---- ---- 413.80 -2.70 416.50 2420 ---- ---- ---- ---- 421.90 -2.70 424.60 2425 ---- ---- ---- ---- 425.90 -2.80 428.70 2430 ---- ---- ---- ---- 430.00 -2.80 432.80 2440 ---- ---- ---- ---- 438.20 -2.80 441.00 2450 ---- ---- ---- ---- 446.40 -2.80 449.20 2460 ---- ---- ---- ---- 454.70 -2.80 457.50 2470 ---- ---- ---- ---- 463.00 -2.80 465.80 2475 ---- ---- ---- ---- 467.10 -2.90 470.00 2500 ---- ---- ---- ---- 488.00 -2.90 490.90 2525 ---- ---- ---- ---- 509.20 -2.90 512.10 2550 ---- ---- ---- ---- 530.50 -3.00 533.50 2575 ---- ---- ---- ---- 552.00 -3.00 555.00 2600 ---- ---- ---- ---- 573.70 -3.00 576.70 2625 ---- ---- ---- ---- 595.50 -3.10 598.60 2650 ---- ---- ---- ---- 617.50 -3.10 620.60 950 ---- ---- ---- ---- 2.30 -.10 2.40 975 ---- ---- ---- ---- 2.70 UNCH 2.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 6.00 -.10 6.10 1050 ---- ---- ---- ---- 6.70 -.10 6.80 1075 ---- ---- ---- ---- 7.50 -.20 7.70 1100 ---- ---- ---- ---- 8.40 -.20 8.60 1125 ---- ---- ---- ---- 9.40 -.10 9.50 1150 ---- ---- ---- ---- 10.40 -.20 10.60 1175 ---- ---- ---- ---- 11.60 -.10 11.70 1200 ---- ---- ---- ---- 12.80 -.20 13.00 1220 ---- ---- ---- ---- 13.80 -.20 14.00 1225 ---- ---- ---- ---- 14.10 -.20 14.30 1230 ---- ---- ---- ---- 14.40 -.20 14.60 1240 ---- ---- ---- ---- 14.90 -.20 15.10 1250 ---- ---- ---- ---- 15.50 -.20 15.70 1260 ---- ---- ---- ---- 16.10 -.20 16.30 1270 ---- ---- ---- ---- 16.70 -.20 16.90 1275 ---- ---- ---- ---- 17.00 -.20 17.20 1280 ---- ---- ---- ---- 17.30 -.20 17.50 1290 ---- ---- ---- ---- 17.90 -.30 18.20 1300 ---- ---- ---- ---- 18.60 -.30 18.90 1310 ---- ---- ---- ---- 19.30 -.20 19.50 1315 ---- ---- ---- ---- 19.60 -.30 19.90 1320 ---- ---- ---- ---- 20.00 -.20 20.20 1325 ---- ---- ---- ---- 20.30 -.30 20.60 1330 ---- ---- ---- ---- 20.70 -.30 21.00 1335 ---- ---- ---- ---- 21.10 -.20 21.30 1340 ---- ---- ---- ---- 21.40 -.30 21.70 1345 ---- ---- ---- ---- 21.80 -.30 22.10 1350 ---- ---- ---- ---- 22.20 -.30 22.50 1355 ---- ---- ---- ---- 22.60 -.30 22.90 1360 ---- ---- ---- ---- 23.00 -.30 23.30 1365 ---- ---- ---- ---- 23.30 -.40 23.70 1370 ---- ---- ---- ---- 23.70 -.40 24.10 1375 ---- ---- ---- ---- 24.10 -.40 24.50 1380 ---- ---- ---- ---- 24.60 -.30 24.90 1385 ---- ---- ---- ---- 25.00 -.30 25.30 1390 ---- ---- ---- ---- 25.40 -.30 25.70 1395 ---- ---- ---- ---- 25.80 -.40 26.20 1400 ---- ---- ---- ---- 26.20 -.40 26.60 1405 ---- ---- ---- ---- 26.70 -.30 27.00 1410 ---- ---- ---- ---- 27.10 -.40 27.50 1415 ---- ---- ---- ---- 27.60 -.30 27.90 1420 ---- ---- ---- ---- 28.00 -.40 28.40 1425 ---- ---- ---- ---- 28.50 -.40 28.90 1430 ---- ---- ---- ---- 29.00 -.30 29.30 1435 ---- ---- ---- ---- 29.40 -.40 29.80 1440 ---- ---- ---- ---- 29.90 -.40 30.30 1445 ---- ---- ---- ---- 30.40 -.40 30.80 1450 ---- ---- ---- ---- 30.90 -.40 31.30 1455 ---- ---- ---- ---- 31.40 -.40 31.80 1460 ---- ---- ---- ---- 31.90 -.40 32.30 1465 ---- ---- ---- ---- 32.40 -.40 32.80 1470 ---- ---- ---- ---- 32.90 -.40 33.30 1475 ---- ---- ---- ---- 33.40 -.40 33.80 1480 ---- ---- ---- ---- 33.90 -.50 34.40 1485 ---- ---- ---- ---- 34.50 -.40 34.90 1490 ---- ---- ---- ---- 35.00 -.40 35.40 1495 ---- ---- ---- ---- 35.50 -.50 36.00 1500 ---- ---- ---- ---- 36.10 -.50 36.60 1505 ---- ---- ---- ---- 36.60 -.50 37.10 1510 ---- ---- ---- ---- 37.20 -.50 37.70 1515 ---- ---- ---- ---- 37.80 -.50 38.30 1520 ---- ---- ---- ---- 38.40 -.40 38.80 1525 ---- ---- ---- ---- 38.90 -.50 39.40 1530 ---- ---- ---- ---- 39.50 -.50 40.00 1535 ---- ---- ---- ---- 40.10 -.50 40.60 1540 ---- ---- ---- ---- 40.70 -.50 41.20 1545 ---- ---- ---- ---- 41.30 -.60 41.90 1550 ---- ---- ---- ---- 42.00 -.50 42.50 1555 ---- ---- ---- ---- 42.60 -.50 43.10 1560 ---- ---- ---- ---- 43.20 -.60 43.80 1565 ---- ---- ---- ---- 43.90 -.50 44.40 1570 ---- ---- ---- ---- 44.50 -.60 45.10 1575 ---- ---- ---- ---- 45.20 -.50 45.70 1580 ---- ---- ---- ---- 45.80 -.60 46.40 1585 ---- ---- ---- ---- 46.50 -.60 47.10 1590 ---- ---- ---- ---- 47.20 -.60 47.80 1595 ---- ---- ---- ---- 47.90 -.60 48.50 1600 ---- ---- ---- ---- 48.60 -.60 49.20 1605 ---- ---- ---- ---- 49.30 -.60 49.90 1610 ---- ---- ---- ---- 50.00 -.60 50.60 1615 ---- ---- ---- ---- 50.70 -.60 51.30 1620 ---- ---- ---- ---- 51.40 -.60 52.00 1625 ---- ---- ---- ---- 52.10 -.70 52.80 1630 ---- ---- ---- ---- 52.90 -.60 53.50 1635 ---- ---- ---- ---- 53.60 -.70 54.30 1640 ---- ---- ---- ---- 54.40 -.70 55.10 1645 ---- ---- ---- ---- 55.20 -.60 55.80 1650 ---- ---- ---- ---- 55.90 -.70 56.60 1655 ---- ---- ---- ---- 56.70 -.70 57.40 1660 ---- ---- ---- ---- 57.50 -.70 58.20 1665 ---- ---- ---- ---- 58.30 -.70 59.00 1670 ---- ---- ---- ---- 59.10 -.70 59.80 1675 ---- ---- ---- ---- 59.90 -.80 60.70 1680 ---- ---- ---- ---- 60.80 -.70 61.50 1685 ---- ---- ---- ---- 61.60 -.80 62.40 1690 ---- ---- ---- ---- 62.40 -.80 63.20 1695 ---- ---- ---- ---- 63.30 -.80 64.10 1700 ---- ---- ---- ---- 64.20 -.70 64.90 1705 ---- ---- ---- ---- 65.00 -.80 65.80 1710 ---- ---- ---- ---- 65.90 -.80 66.70 1715 ---- ---- ---- ---- 66.80 -.80 67.60 1720 ---- ---- ---- ---- 67.70 -.90 68.60 1725 ---- ---- ---- ---- 68.70 -.80 69.50 1730 ---- ---- ---- ---- 69.60 -.80 70.40 1735 ---- ---- ---- ---- 70.50 -.90 71.40 1740 ---- ---- ---- ---- 71.50 -.80 72.30 1745 ---- ---- ---- ---- 72.50 -.80 73.30 1750 ---- ---- ---- ---- 73.40 -.90 74.30 1755 ---- ---- ---- ---- 74.40 -.90 75.30 1760 ---- ---- ---- ---- 75.40 -.90 76.30 1765 ---- ---- ---- ---- 76.50 -.90 77.40 1770 ---- ---- ---- ---- 77.50 -.90 78.40 1775 ---- ---- ---- ---- 78.60 -.90 79.50 1780 ---- ---- ---- ---- 79.70 -.90 80.60 1785 ---- ---- ---- ---- 80.80 -.90 81.70 1790 ---- ---- ---- ---- 81.90 -.90 82.80 1795 ---- ---- ---- ---- 83.00 -1.00 84.00 1800 ---- ---- ---- ---- 84.20 -.90 85.10 1805 ---- ---- ---- ---- 85.30 -1.00 86.30 1810 ---- ---- ---- ---- 86.50 -1.00 87.50 1815 ---- ---- ---- ---- 87.70 -1.10 88.80 1820 ---- ---- ---- ---- 89.00 -1.00 90.00 1825 ---- ---- ---- ---- 90.20 -1.10 91.30 1830 ---- ---- ---- ---- 91.50 -1.10 92.60 1835 ---- ---- ---- ---- 92.80 -1.10 93.90 1840 ---- ---- ---- ---- 94.10 -1.10 95.20 1845 ---- ---- ---- ---- 95.50 -1.10 96.60 1850 ---- ---- ---- ---- 96.90 -1.10 98.00 1855 ---- ---- ---- ---- 98.30 -1.10 99.40 1860 ---- ---- ---- ---- 99.70 -1.10 100.80 1865 ---- ---- ---- ---- 101.10 -1.20 102.30 1870 ---- ---- ---- ---- 102.60 -1.20 103.80 1875 ---- ---- ---- ---- 104.10 -1.20 105.30 1880 ---- ---- ---- ---- 105.70 -1.20 106.90 1885 ---- ---- ---- ---- 107.30 -1.20 108.50 1890 ---- ---- ---- ---- 108.90 -1.20 110.10 1895 ---- ---- ---- ---- 110.50 -1.20 111.70 1900 ---- ---- ---- ---- 112.20 -1.20 113.40 1905 ---- ---- ---- ---- 113.90 -1.20 115.10 1910 ---- ---- ---- ---- 115.60 -1.30 116.90 1915 ---- ---- ---- ---- 117.30 -1.30 118.60 1920 ---- ---- ---- ---- 119.10 -1.30 120.40 1925 ---- ---- ---- ---- 120.90 -1.40 122.30 1930 ---- ---- ---- ---- 122.80 -1.30 124.10 1935 ---- ---- ---- ---- 124.70 -1.30 126.00 1940 ---- ---- ---- ---- 126.60 -1.40 128.00 1945 ---- ---- ---- ---- 128.50 -1.40 129.90 1950 ---- ---- ---- ---- 130.50 -1.40 131.90 1955 ---- ---- ---- ---- 132.50 -1.40 133.90 1960 ---- ---- ---- ---- 134.50 -1.50 136.00 1965 ---- ---- ---- ---- 136.60 -1.40 138.00 1970 ---- ---- ---- ---- 138.70 -1.40 140.10 1975 ---- ---- ---- ---- 140.80 -1.50 142.30 1980 ---- ---- ---- ---- 142.90 -1.50 144.40 1985 ---- ---- ---- ---- 145.10 -1.50 146.60 1990 ---- ---- ---- ---- 147.30 -1.50 148.80 1995 ---- ---- ---- ---- 149.50 -1.60 151.10 2000 ---- ---- ---- ---- 151.80 -1.50 153.30 2005 ---- ---- ---- ---- 154.10 -1.50 155.60 2010 ---- ---- ---- ---- 156.40 -1.60 158.00 2015 ---- ---- ---- ---- 158.70 -1.60 160.30 2020 ---- ---- ---- ---- 161.10 -1.60 162.70 2025 ---- ---- ---- ---- 163.50 -1.60 165.10 2030 ---- ---- ---- ---- 165.90 -1.60 167.50 2035 ---- ---- ---- ---- 168.40 -1.60 170.00 2040 ---- ---- ---- ---- 170.80 -1.70 172.50 2045 ---- ---- ---- ---- 173.30 -1.70 175.00 2050 ---- ---- ---- ---- 175.90 -1.70 177.60 2055 ---- ---- ---- ---- 178.50 -1.70 180.20 2060 ---- ---- ---- ---- 181.10 -1.70 182.80 2065 ---- ---- ---- ---- 183.70 -1.70 185.40 2070 ---- ---- ---- ---- 186.30 -1.80 188.10 2075 ---- ---- ---- ---- 189.00 -1.80 190.80 2080 ---- ---- ---- ---- 191.70 -1.80 193.50 2085 ---- ---- ---- ---- 194.50 -1.80 196.30 2090 ---- ---- ---- ---- 197.30 -1.80 199.10 2095 ---- ---- ---- ---- 200.10 -1.80 201.90 2100 ---- ---- ---- ---- 202.90 -1.80 204.70 2105 ---- ---- ---- ---- 205.80 -1.80 207.60 2110 ---- ---- ---- ---- 208.70 -1.80 210.50 2115 ---- ---- ---- ---- 211.60 -1.90 213.50 2120 ---- ---- ---- ---- 214.60 -1.90 216.50 2125 ---- ---- ---- ---- 217.60 -1.90 219.50 2130 ---- ---- ---- ---- 220.60 -1.90 222.50 2135 ---- ---- ---- ---- 223.60 -2.00 225.60 2140 ---- ---- ---- ---- 226.70 -2.00 228.70 2145 ---- ---- ---- ---- 229.80 -2.00 231.80 2150 ---- ---- ---- ---- 232.90 -2.00 234.90 2155 ---- ---- ---- ---- 236.10 -2.00 238.10 2160 ---- ---- ---- ---- 239.30 -2.00 241.30 2165 ---- ---- ---- ---- 242.50 -2.00 244.50 2170 ---- ---- ---- ---- 245.70 -2.10 247.80 2175 ---- ---- ---- ---- 249.00 -2.00 251.00 2180 ---- ---- ---- ---- 252.30 -2.00 254.30 2185 ---- ---- ---- ---- 255.60 -2.10 257.70 2190 ---- ---- ---- ---- 258.90 -2.10 261.00 2195 ---- ---- ---- ---- 262.30 -2.10 264.40 2200 ---- ---- ---- ---- 265.70 -2.10 267.80 2205 ---- ---- ---- ---- 269.10 -2.10 271.20 2210 ---- ---- ---- ---- 272.50 -2.10 274.60 2215 ---- ---- ---- ---- 275.90 -2.20 278.10 2220 ---- ---- ---- ---- 279.40 -2.10 281.50 2225 ---- ---- ---- ---- 282.90 -2.10 285.00 2230 ---- ---- ---- ---- 286.40 -2.10 288.50 2235 ---- ---- ---- ---- 289.90 -2.20 292.10 2240 ---- ---- ---- ---- 293.40 -2.20 295.60 2245 ---- ---- ---- ---- 297.00 -2.20 299.20 2250 ---- ---- ---- ---- 300.50 -2.30 302.80 2255 ---- ---- ---- ---- 304.10 -2.30 306.40 2260 ---- ---- ---- ---- 307.70 -2.30 310.00 2265 ---- ---- ---- ---- 311.40 -2.20 313.60 2270 ---- ---- ---- ---- 315.00 -2.30 317.30 2275 ---- ---- ---- ---- 318.70 -2.30 321.00 2280 ---- ---- ---- ---- 322.30 -2.30 324.60 2285 ---- ---- ---- ---- 326.00 -2.30 328.30 2290 ---- ---- ---- ---- 329.70 -2.30 332.00 2295 ---- ---- ---- ---- 333.40 -2.30 335.70 2300 ---- ---- ---- ---- 337.10 -2.40 339.50 2305 ---- ---- ---- ---- 340.80 -2.40 343.20 2310 ---- ---- ---- ---- 344.60 -2.40 347.00 2315 ---- ---- ---- ---- 348.30 -2.40 350.70 2320 ---- ---- ---- ---- 352.10 -2.40 354.50 2325 ---- ---- ---- ---- 355.90 -2.40 358.30 2330 ---- ---- ---- ---- 359.70 -2.40 362.10 2335 ---- ---- ---- ---- 363.50 -2.40 365.90 2340 ---- ---- ---- ---- 367.30 -2.50 369.80 2345 ---- ---- ---- ---- 371.10 -2.50 373.60 2350 ---- ---- ---- ---- 375.00 -2.50 377.50 2355 ---- ---- ---- ---- 378.80 -2.50 381.30 2360 ---- ---- ---- ---- 382.70 -2.50 385.20 2365 ---- ---- ---- ---- 386.60 -2.50 389.10 2370 ---- ---- ---- ---- 390.40 -2.60 393.00 2375 ---- ---- ---- ---- 394.30 -2.60 396.90 2380 ---- ---- ---- ---- 398.20 -2.60 400.80 2390 ---- ---- ---- ---- 406.10 -2.50 408.60 2400 ---- ---- ---- ---- 414.00 -2.50 416.50 2410 ---- ---- ---- ---- 421.90 -2.60 424.50 2420 ---- ---- ---- ---- 429.90 -2.60 432.50 2425 ---- ---- ---- ---- 433.80 -2.70 436.50 2430 ---- ---- ---- ---- 437.90 -2.60 440.50 2440 ---- ---- ---- ---- 445.90 -2.60 448.50 2450 ---- ---- ---- ---- 454.00 -2.60 456.60 2460 ---- ---- ---- ---- 462.10 -2.70 464.80 2470 ---- ---- ---- ---- 470.20 -2.70 472.90 2475 ---- ---- ---- ---- 474.30 -2.70 477.00 2480 ---- ---- ---- ---- 478.40 -2.70 481.10 2500 ---- ---- ---- ---- 494.90 -2.70 497.60 2525 ---- ---- ---- ---- 515.60 -2.80 518.40 2550 ---- ---- ---- ---- 536.60 -2.80 539.40 2575 ---- ---- ---- ---- 557.70 -2.90 560.60 2600 ---- ---- ---- ---- 579.00 -3.00 582.00 2625 ---- ---- ---- ---- 600.50 -3.00 603.50 2650 ---- ---- ---- ---- 622.20 -3.00 625.20 2675 ---- ---- ---- ---- 643.90 -3.10 647.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 12.10 -.10 12.20 1100 ---- ---- ---- ---- 13.30 -.20 13.50 1125 ---- ---- ---- ---- 14.60 -.20 14.80 1150 ---- ---- ---- ---- 16.00 -.20 16.20 1175 ---- ---- ---- ---- 17.50 -.20 17.70 1200 ---- ---- ---- ---- 19.00 -.20 19.20 1225 ---- ---- ---- ---- 20.70 -.20 20.90 1250 ---- ---- ---- ---- 22.50 -.20 22.70 1270 ---- ---- ---- ---- 23.90 -.30 24.20 1275 ---- ---- ---- ---- 24.30 -.30 24.60 1280 ---- ---- ---- ---- 24.70 -.30 25.00 1290 ---- ---- ---- ---- 25.50 -.30 25.80 1300 ---- ---- ---- ---- 26.30 -.30 26.60 1310 ---- ---- ---- ---- 27.10 -.30 27.40 1320 ---- ---- ---- ---- 28.00 -.30 28.30 1325 ---- ---- ---- ---- 28.40 -.30 28.70 1330 ---- ---- ---- ---- 28.80 -.40 29.20 1340 ---- ---- ---- ---- 29.70 -.40 30.10 1350 ---- ---- ---- ---- 30.60 -.40 31.00 1360 ---- ---- ---- ---- 31.50 -.40 31.90 1370 ---- ---- ---- ---- 32.50 -.30 32.80 1375 ---- ---- ---- ---- 33.00 -.30 33.30 1380 ---- ---- ---- ---- 33.40 -.40 33.80 1385 ---- ---- ---- ---- 33.90 -.40 34.30 1390 ---- ---- ---- ---- 34.40 -.40 34.80 1395 ---- ---- ---- ---- 34.90 -.40 35.30 1400 ---- ---- ---- ---- 35.40 -.40 35.80 1405 ---- ---- ---- ---- 35.90 -.40 36.30 1410 ---- ---- ---- ---- 36.40 -.50 36.90 1415 ---- ---- ---- ---- 37.00 -.40 37.40 1420 ---- ---- ---- ---- 37.50 -.40 37.90 1425 ---- ---- ---- ---- 38.00 -.40 38.40 1430 ---- ---- ---- ---- 38.60 -.40 39.00 1435 ---- ---- ---- ---- 39.10 -.40 39.50 1440 ---- ---- ---- ---- 39.60 -.50 40.10 1445 ---- ---- ---- ---- 40.20 -.40 40.60 1450 ---- ---- ---- ---- 40.70 -.50 41.20 1455 ---- ---- ---- ---- 41.30 -.50 41.80 1460 ---- ---- ---- ---- 41.90 -.40 42.30 1465 ---- ---- ---- ---- 42.50 -.40 42.90 1470 ---- ---- ---- ---- 43.00 -.50 43.50 1475 ---- ---- ---- ---- 43.60 -.50 44.10 1480 ---- ---- ---- ---- 44.20 -.50 44.70 1485 ---- ---- ---- ---- 44.80 -.50 45.30 1490 ---- ---- ---- ---- 45.40 -.50 45.90 1495 ---- ---- ---- ---- 46.00 -.50 46.50 1500 ---- ---- ---- ---- 46.60 -.60 47.20 1505 ---- ---- ---- ---- 47.30 -.50 47.80 1510 ---- ---- ---- ---- 47.90 -.50 48.40 1515 ---- ---- ---- ---- 48.50 -.60 49.10 1520 ---- ---- ---- ---- 49.20 -.50 49.70 1525 ---- ---- ---- ---- 49.80 -.60 50.40 1530 ---- ---- ---- ---- 50.50 -.50 51.00 1535 ---- ---- ---- ---- 51.10 -.60 51.70 1540 ---- ---- ---- ---- 51.80 -.60 52.40 1545 ---- ---- ---- ---- 52.50 -.50 53.00 1550 ---- ---- ---- ---- 53.10 -.60 53.70 1555 ---- ---- ---- ---- 53.80 -.60 54.40 1560 ---- ---- ---- ---- 54.50 -.60 55.10 1565 ---- ---- ---- ---- 55.20 -.60 55.80 1570 ---- ---- ---- ---- 55.90 -.60 56.50 1575 ---- ---- ---- ---- 56.60 -.70 57.30 1580 ---- ---- ---- ---- 57.40 -.60 58.00 1585 ---- ---- ---- ---- 58.10 -.60 58.70 1590 ---- ---- ---- ---- 58.80 -.70 59.50 1595 ---- ---- ---- ---- 59.60 -.60 60.20 1600 ---- ---- ---- ---- 60.30 -.70 61.00 1605 ---- ---- ---- ---- 61.10 -.60 61.70 1610 ---- ---- ---- ---- 61.80 -.70 62.50 1615 ---- ---- ---- ---- 62.60 -.70 63.30 1620 ---- ---- ---- ---- 63.40 -.70 64.10 1625 ---- ---- ---- ---- 64.20 -.60 64.80 1630 ---- ---- ---- ---- 64.90 -.70 65.60 1635 ---- ---- ---- ---- 65.70 -.80 66.50 1640 ---- ---- ---- ---- 66.50 -.80 67.30 1645 ---- ---- ---- ---- 67.40 -.70 68.10 1650 ---- ---- ---- ---- 68.20 -.70 68.90 1655 ---- ---- ---- ---- 69.00 -.80 69.80 1660 ---- ---- ---- ---- 69.80 -.80 70.60 1665 ---- ---- ---- ---- 70.70 -.80 71.50 1670 ---- ---- ---- ---- 71.50 -.80 72.30 1675 ---- ---- ---- ---- 72.40 -.80 73.20 1680 ---- ---- ---- ---- 73.30 -.80 74.10 1685 ---- ---- ---- ---- 74.20 -.70 74.90 1690 ---- ---- ---- ---- 75.00 -.80 75.80 1695 ---- ---- ---- ---- 75.90 -.80 76.70 1700 ---- ---- ---- ---- 76.80 -.80 77.60 1705 ---- ---- ---- ---- 77.70 -.90 78.60 1710 ---- ---- ---- ---- 78.70 -.80 79.50 1715 ---- ---- ---- ---- 79.60 -.80 80.40 1720 ---- ---- ---- ---- 80.50 -.90 81.40 1725 ---- ---- ---- ---- 81.50 -.80 82.30 1730 ---- ---- ---- ---- 82.40 -.90 83.30 1735 ---- ---- ---- ---- 83.40 -.90 84.30 1740 ---- ---- ---- ---- 84.40 -.80 85.20 1745 ---- ---- ---- ---- 85.30 -.90 86.20 1750 ---- ---- ---- ---- 86.30 -.90 87.20 1755 ---- ---- ---- ---- 87.30 -1.00 88.30 1760 ---- ---- ---- ---- 88.40 -.90 89.30 1765 ---- ---- ---- ---- 89.40 -.90 90.30 1770 ---- ---- ---- ---- 90.40 -1.00 91.40 1775 ---- ---- ---- ---- 91.50 -1.00 92.50 1780 ---- ---- ---- ---- 92.60 -1.00 93.60 1785 ---- ---- ---- ---- 93.70 -1.00 94.70 1790 ---- ---- ---- ---- 94.80 -1.00 95.80 1795 ---- ---- ---- ---- 95.90 -1.00 96.90 1800 ---- ---- ---- ---- 97.00 -1.10 98.10 1805 ---- ---- ---- ---- 98.20 -1.00 99.20 1810 ---- ---- ---- ---- 99.40 -1.00 100.40 1815 ---- ---- ---- ---- 100.60 -1.00 101.60 1820 ---- ---- ---- ---- 101.80 -1.00 102.80 1825 ---- ---- ---- ---- 103.00 -1.10 104.10 1830 ---- ---- ---- ---- 104.30 -1.00 105.30 1835 ---- ---- ---- ---- 105.50 -1.10 106.60 1840 ---- ---- ---- ---- 106.80 -1.10 107.90 1845 ---- ---- ---- ---- 108.20 -1.10 109.30 1850 ---- ---- ---- ---- 109.50 -1.10 110.60 1855 ---- ---- ---- ---- 110.90 -1.10 112.00 1860 ---- ---- ---- ---- 112.20 -1.20 113.40 1865 ---- ---- ---- ---- 113.70 -1.10 114.80 1870 ---- ---- ---- ---- 115.10 -1.20 116.30 1875 ---- ---- ---- ---- 116.60 -1.10 117.70 1880 ---- ---- ---- ---- 118.00 -1.20 119.20 1885 ---- ---- ---- ---- 119.60 -1.20 120.80 1890 ---- ---- ---- ---- 121.10 -1.20 122.30 1895 ---- ---- ---- ---- 122.70 -1.20 123.90 1900 ---- ---- ---- ---- 124.30 -1.20 125.50 1905 ---- ---- ---- ---- 125.90 -1.30 127.20 1910 ---- ---- ---- ---- 127.60 -1.20 128.80 1915 ---- ---- ---- ---- 129.30 -1.30 130.60 1920 ---- ---- ---- ---- 131.00 -1.30 132.30 1925 ---- ---- ---- ---- 132.80 -1.30 134.10 1930 ---- ---- ---- ---- 134.60 -1.30 135.90 1935 ---- ---- ---- ---- 136.40 -1.30 137.70 1940 ---- ---- ---- ---- 138.20 -1.40 139.60 1945 ---- ---- ---- ---- 140.10 -1.40 141.50 1950 ---- ---- ---- ---- 142.00 -1.40 143.40 1955 ---- ---- ---- ---- 144.00 -1.40 145.40 1960 ---- ---- ---- ---- 145.90 -1.40 147.30 1965 ---- ---- ---- ---- 148.00 -1.40 149.40 1970 ---- ---- ---- ---- 150.00 -1.40 151.40 1975 ---- ---- ---- ---- 152.00 -1.50 153.50 1980 ---- ---- ---- ---- 154.10 -1.50 155.60 1985 ---- ---- ---- ---- 156.30 -1.40 157.70 1990 ---- ---- ---- ---- 158.40 -1.50 159.90 1995 ---- ---- ---- ---- 160.60 -1.50 162.10 2000 ---- ---- ---- ---- 162.80 -1.50 164.30 2005 ---- ---- ---- ---- 165.00 -1.50 166.50 2010 ---- ---- ---- ---- 167.30 -1.50 168.80 2015 ---- ---- ---- ---- 169.50 -1.60 171.10 2020 ---- ---- ---- ---- 171.80 -1.60 173.40 2025 ---- ---- ---- ---- 174.20 -1.50 175.70 2030 ---- ---- ---- ---- 176.50 -1.60 178.10 2035 ---- ---- ---- ---- 178.90 -1.60 180.50 2040 ---- ---- ---- ---- 181.30 -1.70 183.00 2045 ---- ---- ---- ---- 183.80 -1.60 185.40 2050 ---- ---- ---- ---- 186.30 -1.60 187.90 2055 ---- ---- ---- ---- 188.80 -1.60 190.40 2060 ---- ---- ---- ---- 191.30 -1.60 192.90 2065 ---- ---- ---- ---- 193.80 -1.70 195.50 2070 ---- ---- ---- ---- 196.40 -1.70 198.10 2075 ---- ---- ---- ---- 199.00 -1.70 200.70 2080 ---- ---- ---- ---- 201.70 -1.70 203.40 2085 ---- ---- ---- ---- 204.30 -1.80 206.10 2090 ---- ---- ---- ---- 207.00 -1.80 208.80 2095 ---- ---- ---- ---- 209.80 -1.70 211.50 2100 ---- ---- ---- ---- 212.50 -1.80 214.30 2105 ---- ---- ---- ---- 215.30 -1.80 217.10 2110 ---- ---- ---- ---- 218.10 -1.80 219.90 2115 ---- ---- ---- ---- 221.00 -1.80 222.80 2120 ---- ---- ---- ---- 223.90 -1.80 225.70 2125 ---- ---- ---- ---- 226.80 -1.80 228.60 2130 ---- ---- ---- ---- 229.70 -1.90 231.60 2135 ---- ---- ---- ---- 232.70 -1.80 234.50 2140 ---- ---- ---- ---- 235.70 -1.90 237.60 2145 ---- ---- ---- ---- 238.70 -1.90 240.60 2150 ---- ---- ---- ---- 241.80 -1.90 243.70 2155 ---- ---- ---- ---- 244.80 -2.00 246.80 2160 ---- ---- ---- ---- 248.00 -1.90 249.90 2165 ---- ---- ---- ---- 251.10 -1.90 253.00 2170 ---- ---- ---- ---- 254.30 -1.90 256.20 2175 ---- ---- ---- ---- 257.50 -1.90 259.40 2180 ---- ---- ---- ---- 260.70 -2.00 262.70 2185 ---- ---- ---- ---- 263.90 -2.00 265.90 2190 ---- ---- ---- ---- 267.20 -2.00 269.20 2195 ---- ---- ---- ---- 270.50 -2.00 272.50 2200 ---- ---- ---- ---- 273.80 -2.00 275.80 2205 ---- ---- ---- ---- 277.10 -2.10 279.20 2210 ---- ---- ---- ---- 280.50 -2.10 282.60 2215 ---- ---- ---- ---- 283.90 -2.10 286.00 2220 ---- ---- ---- ---- 287.30 -2.10 289.40 2225 ---- ---- ---- ---- 290.70 -2.10 292.80 2230 ---- ---- ---- ---- 294.20 -2.10 296.30 2235 ---- ---- ---- ---- 297.60 -2.10 299.70 2240 ---- ---- ---- ---- 301.10 -2.10 303.20 2245 ---- ---- ---- ---- 304.60 -2.20 306.80 2250 ---- ---- ---- ---- 308.10 -2.20 310.30 2255 ---- ---- ---- ---- 311.70 -2.20 313.90 2260 ---- ---- ---- ---- 315.20 -2.20 317.40 2265 ---- ---- ---- ---- 318.80 -2.20 321.00 2270 ---- ---- ---- ---- 322.40 -2.20 324.60 2275 ---- ---- ---- ---- 326.00 -2.20 328.20 2280 ---- ---- ---- ---- 329.70 -2.20 331.90 2285 ---- ---- ---- ---- 333.30 -2.20 335.50 2290 ---- ---- ---- ---- 336.90 -2.30 339.20 2295 ---- ---- ---- ---- 340.60 -2.30 342.90 2300 ---- ---- ---- ---- 344.30 -2.30 346.60 2305 ---- ---- ---- ---- 348.00 -2.30 350.30 2310 ---- ---- ---- ---- 351.70 -2.30 354.00 2315 ---- ---- ---- ---- 355.40 -2.30 357.70 2320 ---- ---- ---- ---- 359.20 -2.30 361.50 2325 ---- ---- ---- ---- 362.90 -2.30 365.20 2330 ---- ---- ---- ---- 366.70 -2.30 369.00 2335 ---- ---- ---- ---- 370.40 -2.40 372.80 2340 ---- ---- ---- ---- 374.20 -2.40 376.60 2345 ---- ---- ---- ---- 378.00 -2.40 380.40 2350 ---- ---- ---- ---- 381.80 -2.40 384.20 2355 ---- ---- ---- ---- 385.60 -2.40 388.00 2360 ---- ---- ---- ---- 389.40 -2.40 391.80 2365 ---- ---- ---- ---- 393.20 -2.50 395.70 2370 ---- ---- ---- ---- 397.10 -2.40 399.50 2375 ---- ---- ---- ---- 400.90 -2.50 403.40 2380 ---- ---- ---- ---- 404.80 -2.50 407.30 2385 ---- ---- ---- ---- 408.70 -2.40 411.10 2390 ---- ---- ---- ---- 412.60 -2.40 415.00 2400 ---- ---- ---- ---- 420.40 -2.50 422.90 2410 ---- ---- ---- ---- 428.20 -2.50 430.70 2420 ---- ---- ---- ---- 436.10 -2.50 438.60 2425 ---- ---- ---- ---- 440.00 -2.60 442.60 2430 ---- ---- ---- ---- 444.00 -2.50 446.50 2440 ---- ---- ---- ---- 451.90 -2.60 454.50 2450 ---- ---- ---- ---- 459.90 -2.60 462.50 2460 ---- ---- ---- ---- 468.00 -2.60 470.60 2470 ---- ---- ---- ---- 476.00 -2.60 478.60 2475 ---- ---- ---- ---- 480.10 -2.60 482.70 2480 ---- ---- ---- ---- 484.10 -2.60 486.70 2500 ---- ---- ---- ---- 500.40 -2.70 503.10 2525 ---- ---- ---- ---- 520.90 -2.70 523.60 2550 ---- ---- ---- ---- 541.70 -2.70 544.40 2575 ---- ---- ---- ---- 562.60 -2.80 565.40 2600 ---- ---- ---- ---- 583.60 -2.90 586.50 2625 ---- ---- ---- ---- 604.90 -2.90 607.80 2650 ---- ---- ---- ---- 626.30 -2.90 629.20 2675 ---- ---- ---- ---- 647.80 -3.00 650.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 37.20 -.40 37.60 1350 ---- ---- ---- ---- 39.70 -.40 40.10 1375 ---- ---- ---- ---- 42.40 -.50 42.90 1400 ---- ---- ---- ---- 45.20 -.50 45.70 1425 ---- ---- ---- ---- 48.20 -.40 48.60 1450 ---- ---- ---- ---- 51.20 -.50 51.70 1475 ---- ---- ---- ---- 54.40 -.50 54.90 1500 ---- ---- ---- ---- 57.70 -.60 58.30 1520 ---- ---- ---- ---- 60.50 -.60 61.10 1525 ---- ---- ---- ---- 61.20 -.60 61.80 1530 ---- ---- ---- ---- 61.90 -.60 62.50 1540 ---- ---- ---- ---- 63.40 -.60 64.00 1550 ---- ---- ---- ---- 64.80 -.70 65.50 1560 ---- ---- ---- ---- 66.30 -.70 67.00 1570 ---- ---- ---- ---- 67.80 -.70 68.50 1575 ---- ---- ---- ---- 68.60 -.70 69.30 1580 ---- ---- ---- ---- 69.40 -.70 70.10 1590 ---- ---- ---- ---- 71.00 -.60 71.60 1600 ---- ---- ---- ---- 72.50 -.80 73.30 1610 ---- ---- ---- ---- 74.20 -.70 74.90 1615 ---- ---- ---- ---- 75.00 -.70 75.70 1620 ---- ---- ---- ---- 75.80 -.70 76.50 1625 ---- ---- ---- ---- 76.60 -.80 77.40 1630 ---- ---- ---- ---- 77.50 -.70 78.20 1635 ---- ---- ---- ---- 78.30 -.80 79.10 1640 ---- ---- ---- ---- 79.20 -.80 80.00 1645 ---- ---- ---- ---- 80.10 -.70 80.80 1650 ---- ---- ---- ---- 80.90 -.80 81.70 1655 ---- ---- ---- ---- 81.80 -.80 82.60 1660 ---- ---- ---- ---- 82.70 -.80 83.50 1665 ---- ---- ---- ---- 83.60 -.80 84.40 1670 ---- ---- ---- ---- 84.50 -.80 85.30 1675 ---- ---- ---- ---- 85.40 -.80 86.20 1680 ---- ---- ---- ---- 86.30 -.80 87.10 1685 ---- ---- ---- ---- 87.20 -.80 88.00 1690 ---- ---- ---- ---- 88.10 -.90 89.00 1695 ---- ---- ---- ---- 89.10 -.80 89.90 1700 ---- ---- ---- ---- 90.00 -.80 90.80 1705 ---- ---- ---- ---- 90.90 -.90 91.80 1710 ---- ---- ---- ---- 91.90 -.90 92.80 1715 ---- ---- ---- ---- 92.90 -.80 93.70 1720 ---- ---- ---- ---- 93.80 -.90 94.70 1725 ---- ---- ---- ---- 94.80 -.90 95.70 1730 ---- ---- ---- ---- 95.80 -.90 96.70 1735 ---- ---- ---- ---- 96.80 -.90 97.70 1740 ---- ---- ---- ---- 97.80 -.90 98.70 1745 ---- ---- ---- ---- 98.80 -.90 99.70 1750 ---- ---- ---- ---- 99.80 -1.00 100.80 1755 ---- ---- ---- ---- 100.90 -.90 101.80 1760 ---- ---- ---- ---- 101.90 -1.00 102.90 1765 ---- ---- ---- ---- 103.00 -.90 103.90 1770 ---- ---- ---- ---- 104.00 -1.00 105.00 1775 ---- ---- ---- ---- 105.10 -1.00 106.10 1780 ---- ---- ---- ---- 106.20 -1.00 107.20 1785 ---- ---- ---- ---- 107.30 -1.00 108.30 1790 ---- ---- ---- ---- 108.40 -1.10 109.50 1795 ---- ---- ---- ---- 109.60 -1.00 110.60 1800 ---- ---- ---- ---- 110.70 -1.10 111.80 1805 ---- ---- ---- ---- 111.90 -1.10 113.00 1810 ---- ---- ---- ---- 113.10 -1.10 114.20 1815 ---- ---- ---- ---- 114.30 -1.10 115.40 1820 ---- ---- ---- ---- 115.50 -1.10 116.60 1825 ---- ---- ---- ---- 116.80 -1.00 117.80 1830 ---- ---- ---- ---- 118.00 -1.10 119.10 1835 ---- ---- ---- ---- 119.30 -1.10 120.40 1840 ---- ---- ---- ---- 120.60 -1.10 121.70 1845 ---- ---- ---- ---- 121.90 -1.10 123.00 1850 ---- ---- ---- ---- 123.20 -1.20 124.40 1855 ---- ---- ---- ---- 124.60 -1.20 125.80 1860 ---- ---- ---- ---- 126.00 -1.20 127.20 1865 ---- ---- ---- ---- 127.40 -1.20 128.60 1870 ---- ---- ---- ---- 128.80 -1.20 130.00 1875 ---- ---- ---- ---- 130.30 -1.20 131.50 1880 ---- ---- ---- ---- 131.80 -1.20 133.00 1885 ---- ---- ---- ---- 133.30 -1.20 134.50 1890 ---- ---- ---- ---- 134.80 -1.20 136.00 1895 ---- ---- ---- ---- 136.40 -1.20 137.60 1900 ---- ---- ---- ---- 138.00 -1.20 139.20 1905 ---- ---- ---- ---- 139.60 -1.30 140.90 1910 ---- ---- ---- ---- 141.30 -1.20 142.50 1915 ---- ---- ---- ---- 142.90 -1.30 144.20 1920 ---- ---- ---- ---- 144.60 -1.30 145.90 1925 ---- ---- ---- ---- 146.40 -1.30 147.70 1930 ---- ---- ---- ---- 148.20 -1.30 149.50 1935 ---- ---- ---- ---- 150.00 -1.30 151.30 1940 ---- ---- ---- ---- 151.80 -1.40 153.20 1945 ---- ---- ---- ---- 153.70 -1.30 155.00 1950 ---- ---- ---- ---- 155.60 -1.40 157.00 1955 ---- ---- ---- ---- 157.50 -1.40 158.90 1960 ---- ---- ---- ---- 159.50 -1.40 160.90 1965 ---- ---- ---- ---- 161.50 -1.40 162.90 1970 ---- ---- ---- ---- 163.50 -1.40 164.90 1975 ---- ---- ---- ---- 165.50 -1.50 167.00 1980 ---- ---- ---- ---- 167.60 -1.50 169.10 1985 ---- ---- ---- ---- 169.70 -1.50 171.20 1990 ---- ---- ---- ---- 171.90 -1.50 173.40 1995 ---- ---- ---- ---- 174.00 -1.50 175.50 2000 ---- ---- ---- ---- 176.20 -1.50 177.70 2005 ---- ---- ---- ---- 178.50 -1.50 180.00 2010 ---- ---- ---- ---- 180.70 -1.50 182.20 2015 ---- ---- ---- ---- 183.00 -1.50 184.50 2020 ---- ---- ---- ---- 185.30 -1.50 186.80 2025 ---- ---- ---- ---- 187.60 -1.60 189.20 2030 ---- ---- ---- ---- 190.00 -1.50 191.50 2035 ---- ---- ---- ---- 192.30 -1.60 193.90 2040 ---- ---- ---- ---- 194.70 -1.60 196.30 2045 ---- ---- ---- ---- 197.20 -1.60 198.80 2050 ---- ---- ---- ---- 199.60 -1.70 201.30 2055 ---- ---- ---- ---- 202.10 -1.70 203.80 2060 ---- ---- ---- ---- 204.60 -1.70 206.30 2065 ---- ---- ---- ---- 207.20 -1.60 208.80 2070 ---- ---- ---- ---- 209.70 -1.70 211.40 2075 ---- ---- ---- ---- 212.30 -1.70 214.00 2080 ---- ---- ---- ---- 215.00 -1.70 216.70 2085 ---- ---- ---- ---- 217.60 -1.70 219.30 2090 ---- ---- ---- ---- 220.30 -1.70 222.00 2095 ---- ---- ---- ---- 223.00 -1.70 224.70 2100 ---- ---- ---- ---- 225.70 -1.80 227.50 2105 ---- ---- ---- ---- 228.50 -1.80 230.30 2110 ---- ---- ---- ---- 231.30 -1.80 233.10 2115 ---- ---- ---- ---- 234.10 -1.80 235.90 2120 ---- ---- ---- ---- 237.00 -1.80 238.80 2125 ---- ---- ---- ---- 239.90 -1.80 241.70 2130 ---- ---- ---- ---- 242.80 -1.80 244.60 2135 ---- ---- ---- ---- 245.70 -1.90 247.60 2140 ---- ---- ---- ---- 248.70 -1.90 250.60 2145 ---- ---- ---- ---- 251.70 -1.90 253.60 2150 ---- ---- ---- ---- 254.70 -1.90 256.60 2155 ---- ---- ---- ---- 257.80 -1.90 259.70 2160 ---- ---- ---- ---- 260.90 -1.90 262.80 2165 ---- ---- ---- ---- 264.00 -1.90 265.90 2170 ---- ---- ---- ---- 267.20 -1.90 269.10 2175 ---- ---- ---- ---- 270.30 -2.00 272.30 2180 ---- ---- ---- ---- 273.50 -2.00 275.50 2185 ---- ---- ---- ---- 276.80 -1.90 278.70 2190 ---- ---- ---- ---- 280.00 -2.00 282.00 2195 ---- ---- ---- ---- 283.30 -2.00 285.30 2200 ---- ---- ---- ---- 286.60 -2.00 288.60 2205 ---- ---- ---- ---- 289.90 -2.10 292.00 2210 ---- ---- ---- ---- 293.30 -2.00 295.30 2215 ---- ---- ---- ---- 296.70 -2.00 298.70 2220 ---- ---- ---- ---- 300.00 -2.10 302.10 2225 ---- ---- ---- ---- 303.50 -2.00 305.50 2230 ---- ---- ---- ---- 306.90 -2.10 309.00 2235 ---- ---- ---- ---- 310.40 -2.10 312.50 2240 ---- ---- ---- ---- 313.80 -2.10 315.90 2245 ---- ---- ---- ---- 317.30 -2.20 319.50 2250 ---- ---- ---- ---- 320.90 -2.10 323.00 2255 ---- ---- ---- ---- 324.40 -2.10 326.50 2260 ---- ---- ---- ---- 327.90 -2.20 330.10 2265 ---- ---- ---- ---- 331.50 -2.20 333.70 2270 ---- ---- ---- ---- 335.10 -2.20 337.30 2275 ---- ---- ---- ---- 338.70 -2.20 340.90 2280 ---- ---- ---- ---- 342.30 -2.20 344.50 2285 ---- ---- ---- ---- 346.00 -2.20 348.20 2290 ---- ---- ---- ---- 349.60 -2.20 351.80 2295 ---- ---- ---- ---- 353.30 -2.20 355.50 2300 ---- ---- ---- ---- 357.00 -2.20 359.20 2305 ---- ---- ---- ---- 360.70 -2.20 362.90 2310 ---- ---- ---- ---- 364.40 -2.20 366.60 2315 ---- ---- ---- ---- 368.10 -2.30 370.40 2320 ---- ---- ---- ---- 371.80 -2.30 374.10 2325 ---- ---- ---- ---- 375.60 -2.30 377.90 2330 ---- ---- ---- ---- 379.30 -2.30 381.60 2335 ---- ---- ---- ---- 383.10 -2.30 385.40 2340 ---- ---- ---- ---- 386.80 -2.40 389.20 2345 ---- ---- ---- ---- 390.60 -2.40 393.00 2350 ---- ---- ---- ---- 394.40 -2.40 396.80 2355 ---- ---- ---- ---- 398.20 -2.40 400.60 2360 ---- ---- ---- ---- 402.00 -2.40 404.40 2365 ---- ---- ---- ---- 405.90 -2.40 408.30 2370 ---- ---- ---- ---- 409.70 -2.40 412.10 2375 ---- ---- ---- ---- 413.60 -2.40 416.00 2380 ---- ---- ---- ---- 417.40 -2.40 419.80 2385 ---- ---- ---- ---- 421.30 -2.40 423.70 2390 ---- ---- ---- ---- 425.20 -2.40 427.60 2395 ---- ---- ---- ---- 429.00 -2.50 431.50 2400 ---- ---- ---- ---- 432.90 -2.50 435.40 2410 ---- ---- ---- ---- 440.80 -2.40 443.20 2420 ---- ---- ---- ---- 448.60 -2.50 451.10 2425 ---- ---- ---- ---- 452.60 -2.50 455.10 2430 ---- ---- ---- ---- 456.50 -2.50 459.00 2440 ---- ---- ---- ---- 464.40 -2.60 467.00 2450 ---- ---- ---- ---- 472.40 -2.50 474.90 2460 ---- ---- ---- ---- 480.40 -2.60 483.00 2470 ---- ---- ---- ---- 488.40 -2.60 491.00 2475 ---- ---- ---- ---- 492.50 -2.50 495.00 2480 ---- ---- ---- ---- 496.50 -2.60 499.10 2490 ---- ---- ---- ---- 504.60 -2.60 507.20 2500 ---- ---- ---- ---- 512.70 -2.70 515.40 2525 ---- ---- ---- ---- 533.20 -2.70 535.90 2550 ---- ---- ---- ---- 553.80 -2.70 556.50 2575 ---- ---- ---- ---- 574.70 -2.70 577.40 2600 ---- ---- ---- ---- 595.70 -2.70 598.40 2625 ---- ---- ---- ---- 616.80 -2.80 619.60 2650 ---- ---- ---- ---- 638.10 -2.90 641.00 2675 ---- ---- ---- ---- 659.60 -2.90 662.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.70 -.40 49.10 1375 ---- ---- ---- ---- 51.60 -.50 52.10 1400 ---- ---- ---- ---- 54.60 -.50 55.10 1425 ---- ---- ---- ---- 57.80 -.50 58.30 1450 ---- ---- ---- ---- 61.10 -.60 61.70 1475 ---- ---- ---- ---- 64.50 -.60 65.10 1500 ---- ---- ---- ---- 68.10 -.60 68.70 1525 ---- ---- ---- ---- 71.80 -.60 72.40 1530 ---- ---- ---- ---- 72.50 -.70 73.20 1540 ---- ---- ---- ---- 74.00 -.70 74.70 1550 ---- ---- ---- ---- 75.60 -.60 76.20 1560 ---- ---- ---- ---- 77.10 -.70 77.80 1570 ---- ---- ---- ---- 78.70 -.70 79.40 1575 ---- ---- ---- ---- 79.50 -.70 80.20 1580 ---- ---- ---- ---- 80.30 -.80 81.10 1590 ---- ---- ---- ---- 82.00 -.70 82.70 1600 ---- ---- ---- ---- 83.60 -.80 84.40 1610 ---- ---- ---- ---- 85.30 -.80 86.10 1620 ---- ---- ---- ---- 87.00 -.80 87.80 1625 ---- ---- ---- ---- 87.90 -.80 88.70 1630 ---- ---- ---- ---- 88.80 -.70 89.50 1635 ---- ---- ---- ---- 89.60 -.80 90.40 1640 ---- ---- ---- ---- 90.50 -.80 91.30 1645 ---- ---- ---- ---- 91.40 -.80 92.20 1650 ---- ---- ---- ---- 92.30 -.80 93.10 1655 ---- ---- ---- ---- 93.20 -.80 94.00 1660 ---- ---- ---- ---- 94.10 -.80 94.90 1665 ---- ---- ---- ---- 95.00 -.80 95.80 1670 ---- ---- ---- ---- 95.90 -.90 96.80 1675 ---- ---- ---- ---- 96.80 -.90 97.70 1680 ---- ---- ---- ---- 97.80 -.80 98.60 1685 ---- ---- ---- ---- 98.70 -.90 99.60 1690 ---- ---- ---- ---- 99.70 -.80 100.50 1695 ---- ---- ---- ---- 100.60 -.90 101.50 1700 ---- ---- ---- ---- 101.60 -.80 102.40 1705 ---- ---- ---- ---- 102.50 -.90 103.40 1710 ---- ---- ---- ---- 103.50 -.90 104.40 1715 ---- ---- ---- ---- 104.50 -.90 105.40 1720 ---- ---- ---- ---- 105.50 -.90 106.40 1725 ---- ---- ---- ---- 106.50 -.90 107.40 1730 ---- ---- ---- ---- 107.50 -.90 108.40 1735 ---- ---- ---- ---- 108.50 -.90 109.40 1740 ---- ---- ---- ---- 109.50 -.90 110.40 1745 ---- ---- ---- ---- 110.50 -.90 111.40 1750 ---- ---- ---- ---- 111.50 -1.00 112.50 1755 ---- ---- ---- ---- 112.60 -.90 113.50 1760 ---- ---- ---- ---- 113.60 -1.00 114.60 1765 ---- ---- ---- ---- 114.70 -.90 115.60 1770 ---- ---- ---- ---- 115.70 -1.00 116.70 1775 ---- ---- ---- ---- 116.80 -1.00 117.80 1780 ---- ---- ---- ---- 117.90 -1.00 118.90 1785 ---- ---- ---- ---- 119.00 -1.00 120.00 1790 ---- ---- ---- ---- 120.10 -1.00 121.10 1795 ---- ---- ---- ---- 121.20 -1.00 122.20 1800 ---- ---- ---- ---- 122.30 -1.10 123.40 1805 ---- ---- ---- ---- 123.50 -1.00 124.50 1810 ---- ---- ---- ---- 124.60 -1.10 125.70 1815 ---- ---- ---- ---- 125.80 -1.10 126.90 1820 ---- ---- ---- ---- 127.00 -1.10 128.10 1825 ---- ---- ---- ---- 128.20 -1.10 129.30 1830 ---- ---- ---- ---- 129.40 -1.10 130.50 1835 ---- ---- ---- ---- 130.60 -1.20 131.80 1840 ---- ---- ---- ---- 131.90 -1.10 133.00 1845 ---- ---- ---- ---- 133.20 -1.10 134.30 1850 ---- ---- ---- ---- 134.50 -1.10 135.60 1855 ---- ---- ---- ---- 135.80 -1.10 136.90 1860 ---- ---- ---- ---- 137.10 -1.20 138.30 1865 ---- ---- ---- ---- 138.50 -1.10 139.60 1870 ---- ---- ---- ---- 139.80 -1.20 141.00 1875 ---- ---- ---- ---- 141.20 -1.20 142.40 1880 ---- ---- ---- ---- 142.70 -1.20 143.90 1885 ---- ---- ---- ---- 144.10 -1.20 145.30 1890 ---- ---- ---- ---- 145.60 -1.20 146.80 1895 ---- ---- ---- ---- 147.10 -1.20 148.30 1900 ---- ---- ---- ---- 148.60 -1.20 149.80 1905 ---- ---- ---- ---- 150.10 -1.30 151.40 1910 ---- ---- ---- ---- 151.70 -1.30 153.00 1915 ---- ---- ---- ---- 153.30 -1.30 154.60 1920 ---- ---- ---- ---- 154.90 -1.30 156.20 1925 ---- ---- ---- ---- 156.60 -1.30 157.90 1930 ---- ---- ---- ---- 158.30 -1.30 159.60 1935 ---- ---- ---- ---- 160.00 -1.30 161.30 1940 ---- ---- ---- ---- 161.80 -1.30 163.10 1945 ---- ---- ---- ---- 163.50 -1.40 164.90 1950 ---- ---- ---- ---- 165.40 -1.30 166.70 1955 ---- ---- ---- ---- 167.20 -1.40 168.60 1960 ---- ---- ---- ---- 169.10 -1.40 170.50 1965 ---- ---- ---- ---- 171.00 -1.40 172.40 1970 ---- ---- ---- ---- 172.90 -1.40 174.30 1975 ---- ---- ---- ---- 174.90 -1.40 176.30 1980 ---- ---- ---- ---- 176.90 -1.40 178.30 1985 ---- ---- ---- ---- 178.90 -1.50 180.40 1990 ---- ---- ---- ---- 181.00 -1.50 182.50 1995 ---- ---- ---- ---- 183.10 -1.50 184.60 2000 ---- ---- ---- ---- 185.20 -1.50 186.70 2005 ---- ---- ---- ---- 187.40 -1.50 188.90 2010 ---- ---- ---- ---- 189.60 -1.50 191.10 2015 ---- ---- ---- ---- 191.80 -1.50 193.30 2020 ---- ---- ---- ---- 194.00 -1.50 195.50 2025 ---- ---- ---- ---- 196.30 -1.50 197.80 2030 ---- ---- ---- ---- 198.60 -1.50 200.10 2035 ---- ---- ---- ---- 200.90 -1.50 202.40 2040 ---- ---- ---- ---- 203.20 -1.60 204.80 2045 ---- ---- ---- ---- 205.60 -1.60 207.20 2050 ---- ---- ---- ---- 208.00 -1.60 209.60 2055 ---- ---- ---- ---- 210.40 -1.60 212.00 2060 ---- ---- ---- ---- 212.80 -1.70 214.50 2065 ---- ---- ---- ---- 215.30 -1.60 216.90 2070 ---- ---- ---- ---- 217.80 -1.70 219.50 2075 ---- ---- ---- ---- 220.30 -1.70 222.00 2080 ---- ---- ---- ---- 222.90 -1.60 224.50 2085 ---- ---- ---- ---- 225.40 -1.70 227.10 2090 ---- ---- ---- ---- 228.10 -1.70 229.80 2095 ---- ---- ---- ---- 230.70 -1.70 232.40 2100 ---- ---- ---- ---- 233.30 -1.80 235.10 2105 ---- ---- ---- ---- 236.00 -1.80 237.80 2110 ---- ---- ---- ---- 238.70 -1.80 240.50 2115 ---- ---- ---- ---- 241.50 -1.80 243.30 2120 ---- ---- ---- ---- 244.30 -1.70 246.00 2125 ---- ---- ---- ---- 247.10 -1.80 248.90 2130 ---- ---- ---- ---- 249.90 -1.80 251.70 2135 ---- ---- ---- ---- 252.80 -1.80 254.60 2140 ---- ---- ---- ---- 255.70 -1.80 257.50 2145 ---- ---- ---- ---- 258.60 -1.80 260.40 2150 ---- ---- ---- ---- 261.50 -1.90 263.40 2155 ---- ---- ---- ---- 264.50 -1.90 266.40 2160 ---- ---- ---- ---- 267.50 -1.90 269.40 2165 ---- ---- ---- ---- 270.60 -1.80 272.40 2170 ---- ---- ---- ---- 273.60 -1.90 275.50 2175 ---- ---- ---- ---- 276.70 -1.90 278.60 2180 ---- ---- ---- ---- 279.90 -1.90 281.80 2185 ---- ---- ---- ---- 283.00 -2.00 285.00 2190 ---- ---- ---- ---- 286.20 -1.90 288.10 2195 ---- ---- ---- ---- 289.40 -2.00 291.40 2200 ---- ---- ---- ---- 292.60 -2.00 294.60 2205 ---- ---- ---- ---- 295.90 -2.00 297.90 2210 ---- ---- ---- ---- 299.20 -2.00 301.20 2215 ---- ---- ---- ---- 302.50 -2.00 304.50 2220 ---- ---- ---- ---- 305.80 -2.10 307.90 2225 ---- ---- ---- ---- 309.20 -2.00 311.20 2230 ---- ---- ---- ---- 312.60 -2.00 314.60 2235 ---- ---- ---- ---- 316.00 -2.10 318.10 2240 ---- ---- ---- ---- 319.40 -2.10 321.50 2245 ---- ---- ---- ---- 322.90 -2.10 325.00 2250 ---- ---- ---- ---- 326.30 -2.10 328.40 2255 ---- ---- ---- ---- 329.80 -2.10 331.90 2260 ---- ---- ---- ---- 333.40 -2.10 335.50 2265 ---- ---- ---- ---- 336.90 -2.10 339.00 2270 ---- ---- ---- ---- 340.40 -2.20 342.60 2275 ---- ---- ---- ---- 344.00 -2.10 346.10 2280 ---- ---- ---- ---- 347.60 -2.10 349.70 2285 ---- ---- ---- ---- 351.20 -2.20 353.40 2290 ---- ---- ---- ---- 354.80 -2.20 357.00 2295 ---- ---- ---- ---- 358.40 -2.20 360.60 2300 ---- ---- ---- ---- 362.10 -2.20 364.30 2305 ---- ---- ---- ---- 365.80 -2.20 368.00 2310 ---- ---- ---- ---- 369.40 -2.30 371.70 2315 ---- ---- ---- ---- 373.10 -2.30 375.40 2320 ---- ---- ---- ---- 376.80 -2.30 379.10 2325 ---- ---- ---- ---- 380.60 -2.20 382.80 2330 ---- ---- ---- ---- 384.30 -2.30 386.60 2335 ---- ---- ---- ---- 388.00 -2.30 390.30 2340 ---- ---- ---- ---- 391.80 -2.30 394.10 2345 ---- ---- ---- ---- 395.60 -2.30 397.90 2350 ---- ---- ---- ---- 399.30 -2.30 401.60 2355 ---- ---- ---- ---- 403.10 -2.30 405.40 2360 ---- ---- ---- ---- 406.90 -2.40 409.30 2365 ---- ---- ---- ---- 410.70 -2.40 413.10 2370 ---- ---- ---- ---- 414.60 -2.30 416.90 2375 ---- ---- ---- ---- 418.40 -2.30 420.70 2380 ---- ---- ---- ---- 422.20 -2.40 424.60 2385 ---- ---- ---- ---- 426.10 -2.30 428.40 2390 ---- ---- ---- ---- 429.90 -2.40 432.30 2400 ---- ---- ---- ---- 437.70 -2.40 440.10 2410 ---- ---- ---- ---- 445.40 -2.50 447.90 2420 ---- ---- ---- ---- 453.30 -2.40 455.70 2425 ---- ---- ---- ---- 457.20 -2.40 459.60 2430 ---- ---- ---- ---- 461.10 -2.50 463.60 2440 ---- ---- ---- ---- 469.00 -2.50 471.50 2450 ---- ---- ---- ---- 476.90 -2.50 479.40 2460 ---- ---- ---- ---- 484.90 -2.50 487.40 2470 ---- ---- ---- ---- 492.90 -2.50 495.40 2475 ---- ---- ---- ---- 496.90 -2.50 499.40 2480 ---- ---- ---- ---- 500.90 -2.50 503.40 2500 ---- ---- ---- ---- 517.00 -2.60 519.60 2525 ---- ---- ---- ---- 537.40 -2.60 540.00 2550 ---- ---- ---- ---- 557.90 -2.70 560.60 2575 ---- ---- ---- ---- 578.60 -2.70 581.30 2600 ---- ---- ---- ---- 599.50 -2.80 602.30 2625 ---- ---- ---- ---- 620.60 -2.80 623.40 2650 ---- ---- ---- ---- 641.80 -2.80 644.60 2675 ---- ---- ---- ---- 663.10 -2.90 666.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.70 -.50 58.20 1375 ---- ---- ---- ---- 60.90 -.50 61.40 1400 ---- ---- ---- ---- 64.20 -.50 64.70 1425 ---- ---- ---- ---- 67.60 -.60 68.20 1450 ---- ---- ---- ---- 71.10 -.60 71.70 1475 ---- ---- ---- ---- 74.80 -.60 75.40 1500 ---- ---- ---- ---- 78.50 -.70 79.20 1525 ---- ---- ---- ---- 82.40 -.70 83.10 1550 ---- ---- ---- ---- 86.40 -.70 87.10 1560 ---- ---- ---- ---- 88.10 -.70 88.80 1570 ---- ---- ---- ---- 89.70 -.70 90.40 1575 ---- ---- ---- ---- 90.60 -.70 91.30 1580 ---- ---- ---- ---- 91.40 -.70 92.10 1590 ---- ---- ---- ---- 93.10 -.80 93.90 1600 ---- ---- ---- ---- 94.80 -.80 95.60 1610 ---- ---- ---- ---- 96.60 -.70 97.30 1620 ---- ---- ---- ---- 98.30 -.80 99.10 1625 ---- ---- ---- ---- 99.20 -.80 100.00 1630 ---- ---- ---- ---- 100.10 -.80 100.90 1640 ---- ---- ---- ---- 101.90 -.90 102.80 1650 ---- ---- ---- ---- 103.80 -.80 104.60 1655 ---- ---- ---- ---- 104.70 -.80 105.50 1660 ---- ---- ---- ---- 105.60 -.90 106.50 1665 ---- ---- ---- ---- 106.60 -.80 107.40 1670 ---- ---- ---- ---- 107.50 -.90 108.40 1675 ---- ---- ---- ---- 108.50 -.80 109.30 1680 ---- ---- ---- ---- 109.40 -.90 110.30 1685 ---- ---- ---- ---- 110.40 -.90 111.30 1690 ---- ---- ---- ---- 111.30 -.90 112.20 1695 ---- ---- ---- ---- 112.30 -.90 113.20 1700 ---- ---- ---- ---- 113.30 -.90 114.20 1705 ---- ---- ---- ---- 114.30 -.90 115.20 1710 ---- ---- ---- ---- 115.30 -.90 116.20 1715 ---- ---- ---- ---- 116.30 -.90 117.20 1720 ---- ---- ---- ---- 117.30 -.90 118.20 1725 ---- ---- ---- ---- 118.30 -.90 119.20 1730 ---- ---- ---- ---- 119.30 -.90 120.20 1735 ---- ---- ---- ---- 120.30 -1.00 121.30 1740 ---- ---- ---- ---- 121.30 -1.00 122.30 1745 ---- ---- ---- ---- 122.40 -1.00 123.40 1750 ---- ---- ---- ---- 123.40 -1.00 124.40 1755 ---- ---- ---- ---- 124.50 -1.00 125.50 1760 ---- ---- ---- ---- 125.50 -1.00 126.50 1765 ---- ---- ---- ---- 126.60 -1.00 127.60 1770 ---- ---- ---- ---- 127.70 -1.00 128.70 1775 ---- ---- ---- ---- 128.70 -1.10 129.80 1780 ---- ---- ---- ---- 129.80 -1.10 130.90 1785 ---- ---- ---- ---- 130.90 -1.10 132.00 1790 ---- ---- ---- ---- 132.00 -1.10 133.10 1795 ---- ---- ---- ---- 133.20 -1.00 134.20 1800 ---- ---- ---- ---- 134.30 -1.10 135.40 1805 ---- ---- ---- ---- 135.40 -1.10 136.50 1810 ---- ---- ---- ---- 136.60 -1.10 137.70 1815 ---- ---- ---- ---- 137.80 -1.10 138.90 1820 ---- ---- ---- ---- 138.90 -1.10 140.00 1825 ---- ---- ---- ---- 140.10 -1.20 141.30 1830 ---- ---- ---- ---- 141.30 -1.20 142.50 1835 ---- ---- ---- ---- 142.60 -1.10 143.70 1840 ---- ---- ---- ---- 143.80 -1.20 145.00 1845 ---- ---- ---- ---- 145.10 -1.10 146.20 1850 ---- ---- ---- ---- 146.40 -1.10 147.50 1855 ---- ---- ---- ---- 147.70 -1.10 148.80 1860 ---- ---- ---- ---- 149.00 -1.20 150.20 1865 ---- ---- ---- ---- 150.30 -1.20 151.50 1870 ---- ---- ---- ---- 151.70 -1.20 152.90 1875 ---- ---- ---- ---- 153.00 -1.30 154.30 1880 ---- ---- ---- ---- 154.40 -1.30 155.70 1885 ---- ---- ---- ---- 155.90 -1.20 157.10 1890 ---- ---- ---- ---- 157.30 -1.20 158.50 1895 ---- ---- ---- ---- 158.80 -1.20 160.00 1900 ---- ---- ---- ---- 160.30 -1.20 161.50 1905 ---- ---- ---- ---- 161.80 -1.30 163.10 1910 ---- ---- ---- ---- 163.30 -1.30 164.60 1915 ---- ---- ---- ---- 164.90 -1.30 166.20 1920 ---- ---- ---- ---- 166.50 -1.30 167.80 1925 ---- ---- ---- ---- 168.10 -1.30 169.40 1930 ---- ---- ---- ---- 169.80 -1.30 171.10 1935 ---- ---- ---- ---- 171.50 -1.30 172.80 1940 ---- ---- ---- ---- 173.20 -1.30 174.50 1945 ---- ---- ---- ---- 174.90 -1.40 176.30 1950 ---- ---- ---- ---- 176.70 -1.40 178.10 1955 ---- ---- ---- ---- 178.50 -1.40 179.90 1960 ---- ---- ---- ---- 180.40 -1.40 181.80 1965 ---- ---- ---- ---- 182.20 -1.40 183.60 1970 ---- ---- ---- ---- 184.20 -1.40 185.60 1975 ---- ---- ---- ---- 186.10 -1.40 187.50 1980 ---- ---- ---- ---- 188.10 -1.40 189.50 1985 ---- ---- ---- ---- 190.10 -1.40 191.50 1990 ---- ---- ---- ---- 192.10 -1.50 193.60 1995 ---- ---- ---- ---- 194.20 -1.40 195.60 2000 ---- ---- ---- ---- 196.30 -1.50 197.80 2005 ---- ---- ---- ---- 198.40 -1.50 199.90 2010 ---- ---- ---- ---- 200.60 -1.50 202.10 2015 ---- ---- ---- ---- 202.70 -1.50 204.20 2020 ---- ---- ---- ---- 204.90 -1.60 206.50 2025 ---- ---- ---- ---- 207.20 -1.50 208.70 2030 ---- ---- ---- ---- 209.50 -1.50 211.00 2035 ---- ---- ---- ---- 211.70 -1.60 213.30 2040 ---- ---- ---- ---- 214.10 -1.50 215.60 2045 ---- ---- ---- ---- 216.40 -1.60 218.00 2050 ---- ---- ---- ---- 218.80 -1.60 220.40 2055 ---- ---- ---- ---- 221.20 -1.60 222.80 2060 ---- ---- ---- ---- 223.60 -1.60 225.20 2065 ---- ---- ---- ---- 226.10 -1.60 227.70 2070 ---- ---- ---- ---- 228.50 -1.70 230.20 2075 ---- ---- ---- ---- 231.00 -1.70 232.70 2080 ---- ---- ---- ---- 233.60 -1.60 235.20 2085 ---- ---- ---- ---- 236.10 -1.70 237.80 2090 ---- ---- ---- ---- 238.70 -1.70 240.40 2095 ---- ---- ---- ---- 241.30 -1.70 243.00 2100 ---- ---- ---- ---- 243.90 -1.70 245.60 2105 ---- ---- ---- ---- 246.60 -1.70 248.30 2110 ---- ---- ---- ---- 249.30 -1.70 251.00 2115 ---- ---- ---- ---- 252.00 -1.70 253.70 2120 ---- ---- ---- ---- 254.70 -1.80 256.50 2125 ---- ---- ---- ---- 257.50 -1.80 259.30 2130 ---- ---- ---- ---- 260.30 -1.80 262.10 2135 ---- ---- ---- ---- 263.10 -1.80 264.90 2140 ---- ---- ---- ---- 266.00 -1.80 267.80 2145 ---- ---- ---- ---- 268.90 -1.80 270.70 2150 ---- ---- ---- ---- 271.80 -1.90 273.70 2155 ---- ---- ---- ---- 274.80 -1.80 276.60 2160 ---- ---- ---- ---- 277.70 -1.90 279.60 2165 ---- ---- ---- ---- 280.80 -1.80 282.60 2170 ---- ---- ---- ---- 283.80 -1.90 285.70 2175 ---- ---- ---- ---- 286.90 -1.90 288.80 2180 ---- ---- ---- ---- 290.00 -1.90 291.90 2185 ---- ---- ---- ---- 293.10 -1.90 295.00 2190 ---- ---- ---- ---- 296.20 -2.00 298.20 2195 ---- ---- ---- ---- 299.40 -2.00 301.40 2200 ---- ---- ---- ---- 302.60 -2.00 304.60 2205 ---- ---- ---- ---- 305.90 -1.90 307.80 2210 ---- ---- ---- ---- 309.10 -2.00 311.10 2215 ---- ---- ---- ---- 312.40 -2.00 314.40 2220 ---- ---- ---- ---- 315.80 -2.00 317.80 2225 ---- ---- ---- ---- 319.10 -2.00 321.10 2230 ---- ---- ---- ---- 322.50 -2.00 324.50 2235 ---- ---- ---- ---- 325.90 -2.00 327.90 2240 ---- ---- ---- ---- 329.30 -2.00 331.30 2245 ---- ---- ---- ---- 332.70 -2.00 334.70 2250 ---- ---- ---- ---- 336.20 -2.00 338.20 2255 ---- ---- ---- ---- 339.60 -2.10 341.70 2260 ---- ---- ---- ---- 343.10 -2.10 345.20 2265 ---- ---- ---- ---- 346.70 -2.00 348.70 2270 ---- ---- ---- ---- 350.20 -2.10 352.30 2275 ---- ---- ---- ---- 353.80 -2.10 355.90 2280 ---- ---- ---- ---- 357.30 -2.20 359.50 2285 ---- ---- ---- ---- 360.90 -2.20 363.10 2290 ---- ---- ---- ---- 364.50 -2.20 366.70 2295 ---- ---- ---- ---- 368.20 -2.10 370.30 2300 ---- ---- ---- ---- 371.80 -2.20 374.00 2305 ---- ---- ---- ---- 375.50 -2.20 377.70 2310 ---- ---- ---- ---- 379.20 -2.20 381.40 2315 ---- ---- ---- ---- 382.90 -2.20 385.10 2320 ---- ---- ---- ---- 386.60 -2.20 388.80 2325 ---- ---- ---- ---- 390.30 -2.20 392.50 2330 ---- ---- ---- ---- 394.00 -2.30 396.30 2335 ---- ---- ---- ---- 397.80 -2.20 400.00 2340 ---- ---- ---- ---- 401.50 -2.30 403.80 2345 ---- ---- ---- ---- 405.30 -2.30 407.60 2350 ---- ---- ---- ---- 409.10 -2.30 411.40 2355 ---- ---- ---- ---- 412.90 -2.30 415.20 2360 ---- ---- ---- ---- 416.70 -2.30 419.00 2365 ---- ---- ---- ---- 420.50 -2.30 422.80 2370 ---- ---- ---- ---- 424.30 -2.40 426.70 2375 ---- ---- ---- ---- 428.20 -2.30 430.50 2380 ---- ---- ---- ---- 432.00 -2.40 434.40 2385 ---- ---- ---- ---- 435.90 -2.30 438.20 2390 ---- ---- ---- ---- 439.70 -2.40 442.10 2395 ---- ---- ---- ---- 443.60 -2.40 446.00 2400 ---- ---- ---- ---- 447.50 -2.40 449.90 2410 ---- ---- ---- ---- 455.30 -2.40 457.70 2420 ---- ---- ---- ---- 463.10 -2.40 465.50 2425 ---- ---- ---- ---- 467.10 -2.40 469.50 2430 ---- ---- ---- ---- 471.00 -2.40 473.40 2440 ---- ---- ---- ---- 478.90 -2.50 481.40 2450 ---- ---- ---- ---- 486.90 -2.40 489.30 2460 ---- ---- ---- ---- 494.80 -2.50 497.30 2470 ---- ---- ---- ---- 502.80 -2.50 505.30 2475 ---- ---- ---- ---- 506.80 -2.60 509.40 2480 ---- ---- ---- ---- 510.90 -2.50 513.40 2490 ---- ---- ---- ---- 518.90 -2.60 521.50 2500 ---- ---- ---- ---- 527.00 -2.60 529.60 2525 ---- ---- ---- ---- 547.40 -2.60 550.00 2550 ---- ---- ---- ---- 568.00 -2.60 570.60 2575 ---- ---- ---- ---- 588.70 -2.60 591.30 2600 ---- ---- ---- ---- 609.60 -2.70 612.30 2625 ---- ---- ---- ---- 630.60 -2.70 633.30 2650 ---- ---- ---- ---- 651.80 -2.70 654.50 2675 ---- ---- ---- ---- 673.10 -2.80 675.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 70.10 -.50 70.60 1400 ---- ---- ---- ---- 73.60 -.50 74.10 1425 ---- ---- ---- ---- 77.20 -.50 77.70 1450 ---- ---- ---- ---- 80.90 -.60 81.50 1475 ---- ---- ---- ---- 84.70 -.60 85.30 1500 ---- ---- ---- ---- 88.60 -.60 89.20 1525 ---- ---- ---- ---- 92.60 -.70 93.30 1550 ---- ---- ---- ---- 96.70 -.80 97.50 1570 ---- ---- ---- ---- 100.10 -.80 100.90 1575 ---- ---- ---- ---- 101.00 -.70 101.70 1580 ---- ---- ---- ---- 101.80 -.80 102.60 1590 ---- ---- ---- ---- 103.60 -.80 104.40 1600 ---- ---- ---- ---- 105.40 -.70 106.10 1610 ---- ---- ---- ---- 107.10 -.80 107.90 1620 ---- ---- ---- ---- 108.90 -.90 109.80 1625 ---- ---- ---- ---- 109.90 -.80 110.70 1630 ---- ---- ---- ---- 110.80 -.80 111.60 1640 ---- ---- ---- ---- 112.60 -.80 113.40 1650 ---- ---- ---- ---- 114.50 -.80 115.30 1660 ---- ---- ---- ---- 116.40 -.80 117.20 1670 ---- ---- ---- ---- 118.30 -.80 119.10 1675 ---- ---- ---- ---- 119.20 -.90 120.10 1680 ---- ---- ---- ---- 120.20 -.90 121.10 1685 ---- ---- ---- ---- 121.20 -.90 122.10 1690 ---- ---- ---- ---- 122.10 -.90 123.00 1695 ---- ---- ---- ---- 123.10 -.90 124.00 1700 ---- ---- ---- ---- 124.10 -.90 125.00 1705 ---- ---- ---- ---- 125.10 -.90 126.00 1710 ---- ---- ---- ---- 126.10 -.90 127.00 1715 ---- ---- ---- ---- 127.10 -1.00 128.10 1720 ---- ---- ---- ---- 128.10 -1.00 129.10 1725 ---- ---- ---- ---- 129.10 -1.00 130.10 1730 ---- ---- ---- ---- 130.20 -.90 131.10 1735 ---- ---- ---- ---- 131.20 -1.00 132.20 1740 ---- ---- ---- ---- 132.20 -1.00 133.20 1745 ---- ---- ---- ---- 133.30 -.90 134.20 1750 ---- ---- ---- ---- 134.30 -1.00 135.30 1755 ---- ---- ---- ---- 135.40 -1.00 136.40 1760 ---- ---- ---- ---- 136.40 -1.00 137.40 1765 ---- ---- ---- ---- 137.50 -1.00 138.50 1770 ---- ---- ---- ---- 138.50 -1.10 139.60 1775 ---- ---- ---- ---- 139.60 -1.10 140.70 1780 ---- ---- ---- ---- 140.70 -1.00 141.70 1785 ---- ---- ---- ---- 141.80 -1.00 142.80 1790 ---- ---- ---- ---- 142.90 -1.00 143.90 1795 ---- ---- ---- ---- 144.00 -1.10 145.10 1800 ---- ---- ---- ---- 145.10 -1.10 146.20 1805 ---- ---- ---- ---- 146.20 -1.10 147.30 1810 ---- ---- ---- ---- 147.30 -1.10 148.40 1815 ---- ---- ---- ---- 148.50 -1.10 149.60 1820 ---- ---- ---- ---- 149.60 -1.20 150.80 1825 ---- ---- ---- ---- 150.80 -1.10 151.90 1830 ---- ---- ---- ---- 152.00 -1.10 153.10 1835 ---- ---- ---- ---- 153.20 -1.10 154.30 1840 ---- ---- ---- ---- 154.40 -1.10 155.50 1845 ---- ---- ---- ---- 155.60 -1.20 156.80 1850 ---- ---- ---- ---- 156.80 -1.20 158.00 1855 ---- ---- ---- ---- 158.10 -1.20 159.30 1860 ---- ---- ---- ---- 159.30 -1.20 160.50 1865 ---- ---- ---- ---- 160.60 -1.20 161.80 1870 ---- ---- ---- ---- 161.90 -1.20 163.10 1875 ---- ---- ---- ---- 163.20 -1.30 164.50 1880 ---- ---- ---- ---- 164.60 -1.20 165.80 1885 ---- ---- ---- ---- 165.90 -1.30 167.20 1890 ---- ---- ---- ---- 167.30 -1.30 168.60 1895 ---- ---- ---- ---- 168.70 -1.30 170.00 1900 ---- ---- ---- ---- 170.10 -1.30 171.40 1905 ---- ---- ---- ---- 171.60 -1.20 172.80 1910 ---- ---- ---- ---- 173.10 -1.20 174.30 1915 ---- ---- ---- ---- 174.50 -1.30 175.80 1920 ---- ---- ---- ---- 176.10 -1.30 177.40 1925 ---- ---- ---- ---- 177.60 -1.30 178.90 1930 ---- ---- ---- ---- 179.20 -1.30 180.50 1935 ---- ---- ---- ---- 180.80 -1.30 182.10 1940 ---- ---- ---- ---- 182.40 -1.30 183.70 1945 ---- ---- ---- ---- 184.00 -1.40 185.40 1950 ---- ---- ---- ---- 185.70 -1.40 187.10 1955 ---- ---- ---- ---- 187.40 -1.40 188.80 1960 ---- ---- ---- ---- 189.20 -1.30 190.50 1965 ---- ---- ---- ---- 191.00 -1.30 192.30 1970 ---- ---- ---- ---- 192.80 -1.40 194.20 1975 ---- ---- ---- ---- 194.60 -1.40 196.00 1980 ---- ---- ---- ---- 196.50 -1.40 197.90 1985 ---- ---- ---- ---- 198.40 -1.40 199.80 1990 ---- ---- ---- ---- 200.30 -1.50 201.80 1995 ---- ---- ---- ---- 202.30 -1.40 203.70 2000 ---- ---- ---- ---- 204.30 -1.50 205.80 2005 ---- ---- ---- ---- 206.30 -1.50 207.80 2010 ---- ---- ---- ---- 208.40 -1.50 209.90 2015 ---- ---- ---- ---- 210.50 -1.50 212.00 2020 ---- ---- ---- ---- 212.60 -1.50 214.10 2025 ---- ---- ---- ---- 214.80 -1.50 216.30 2030 ---- ---- ---- ---- 217.00 -1.50 218.50 2035 ---- ---- ---- ---- 219.20 -1.50 220.70 2040 ---- ---- ---- ---- 221.40 -1.60 223.00 2045 ---- ---- ---- ---- 223.70 -1.60 225.30 2050 ---- ---- ---- ---- 226.00 -1.60 227.60 2055 ---- ---- ---- ---- 228.30 -1.60 229.90 2060 ---- ---- ---- ---- 230.70 -1.60 232.30 2065 ---- ---- ---- ---- 233.10 -1.60 234.70 2070 ---- ---- ---- ---- 235.50 -1.60 237.10 2075 ---- ---- ---- ---- 237.90 -1.60 239.50 2080 ---- ---- ---- ---- 240.40 -1.60 242.00 2085 ---- ---- ---- ---- 242.80 -1.70 244.50 2090 ---- ---- ---- ---- 245.30 -1.70 247.00 2095 ---- ---- ---- ---- 247.90 -1.60 249.50 2100 ---- ---- ---- ---- 250.40 -1.70 252.10 2105 ---- ---- ---- ---- 253.00 -1.70 254.70 2110 ---- ---- ---- ---- 255.60 -1.70 257.30 2115 ---- ---- ---- ---- 258.30 -1.70 260.00 2120 ---- ---- ---- ---- 260.90 -1.70 262.60 2125 ---- ---- ---- ---- 263.60 -1.80 265.40 2130 ---- ---- ---- ---- 266.30 -1.80 268.10 2135 ---- ---- ---- ---- 269.10 -1.70 270.80 2140 ---- ---- ---- ---- 271.90 -1.70 273.60 2145 ---- ---- ---- ---- 274.70 -1.80 276.50 2150 ---- ---- ---- ---- 277.50 -1.80 279.30 2155 ---- ---- ---- ---- 280.40 -1.80 282.20 2160 ---- ---- ---- ---- 283.30 -1.80 285.10 2165 ---- ---- ---- ---- 286.20 -1.80 288.00 2170 ---- ---- ---- ---- 289.10 -1.90 291.00 2175 ---- ---- ---- ---- 292.10 -1.90 294.00 2180 ---- ---- ---- ---- 295.10 -1.90 297.00 2185 ---- ---- ---- ---- 298.20 -1.80 300.00 2190 ---- ---- ---- ---- 301.30 -1.80 303.10 2195 ---- ---- ---- ---- 304.40 -1.80 306.20 2200 ---- ---- ---- ---- 307.50 -1.90 309.40 2205 ---- ---- ---- ---- 310.70 -1.90 312.60 2210 ---- ---- ---- ---- 313.80 -2.00 315.80 2215 ---- ---- ---- ---- 317.10 -1.90 319.00 2220 ---- ---- ---- ---- 320.30 -2.00 322.30 2225 ---- ---- ---- ---- 323.60 -1.90 325.50 2230 ---- ---- ---- ---- 326.90 -2.00 328.90 2235 ---- ---- ---- ---- 330.20 -2.00 332.20 2240 ---- ---- ---- ---- 333.60 -2.00 335.60 2245 ---- ---- ---- ---- 336.90 -2.00 338.90 2250 ---- ---- ---- ---- 340.30 -2.10 342.40 2255 ---- ---- ---- ---- 343.80 -2.00 345.80 2260 ---- ---- ---- ---- 347.20 -2.10 349.30 2265 ---- ---- ---- ---- 350.70 -2.00 352.70 2270 ---- ---- ---- ---- 354.20 -2.00 356.20 2275 ---- ---- ---- ---- 357.70 -2.10 359.80 2280 ---- ---- ---- ---- 361.20 -2.10 363.30 2285 ---- ---- ---- ---- 364.80 -2.10 366.90 2290 ---- ---- ---- ---- 368.40 -2.10 370.50 2295 ---- ---- ---- ---- 372.00 -2.10 374.10 2300 ---- ---- ---- ---- 375.60 -2.10 377.70 2305 ---- ---- ---- ---- 379.20 -2.10 381.30 2310 ---- ---- ---- ---- 382.80 -2.20 385.00 2315 ---- ---- ---- ---- 386.50 -2.20 388.70 2320 ---- ---- ---- ---- 390.20 -2.20 392.40 2325 ---- ---- ---- ---- 393.90 -2.20 396.10 2330 ---- ---- ---- ---- 397.60 -2.20 399.80 2335 ---- ---- ---- ---- 401.30 -2.20 403.50 2340 ---- ---- ---- ---- 405.10 -2.20 407.30 2345 ---- ---- ---- ---- 408.80 -2.20 411.00 2350 ---- ---- ---- ---- 412.60 -2.20 414.80 2355 ---- ---- ---- ---- 416.40 -2.20 418.60 2360 ---- ---- ---- ---- 420.10 -2.30 422.40 2365 ---- ---- ---- ---- 423.90 -2.30 426.20 2370 ---- ---- ---- ---- 427.80 -2.20 430.00 2375 ---- ---- ---- ---- 431.60 -2.20 433.80 2380 ---- ---- ---- ---- 435.40 -2.30 437.70 2385 ---- ---- ---- ---- 439.20 -2.30 441.50 2390 ---- ---- ---- ---- 443.10 -2.30 445.40 2395 ---- ---- ---- ---- 446.90 -2.30 449.20 2400 ---- ---- ---- ---- 450.80 -2.30 453.10 2405 ---- ---- ---- ---- 454.70 -2.30 457.00 2410 ---- ---- ---- ---- 458.60 -2.30 460.90 2420 ---- ---- ---- ---- 466.40 -2.30 468.70 2425 ---- ---- ---- ---- 470.30 -2.30 472.60 2430 ---- ---- ---- ---- 474.20 -2.40 476.60 2440 ---- ---- ---- ---- 482.10 -2.30 484.40 2450 ---- ---- ---- ---- 490.00 -2.40 492.40 2460 ---- ---- ---- ---- 497.90 -2.40 500.30 2470 ---- ---- ---- ---- 505.80 -2.50 508.30 2475 ---- ---- ---- ---- 509.80 -2.50 512.30 2480 ---- ---- ---- ---- 513.80 -2.50 516.30 2490 ---- ---- ---- ---- 521.90 -2.40 524.30 2500 ---- ---- ---- ---- 529.90 -2.50 532.40 2525 ---- ---- ---- ---- 550.20 -2.50 552.70 2550 ---- ---- ---- ---- 570.70 -2.50 573.20 2575 ---- ---- ---- ---- 591.30 -2.60 593.90 2600 ---- ---- ---- ---- 612.10 -2.60 614.70 2625 ---- ---- ---- ---- 633.10 -2.60 635.70 2650 ---- ---- ---- ---- 654.20 -2.70 656.90 2675 ---- ---- ---- ---- 675.40 -2.80 678.20 2700 ---- ---- ---- ---- 696.80 -2.80 699.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 82.90 -.60 83.50 1425 ---- ---- ---- ---- 86.60 -.60 87.20 1450 ---- ---- ---- ---- 90.50 -.60 91.10 1475 ---- ---- ---- ---- 94.50 -.60 95.10 1500 ---- ---- ---- ---- 98.50 -.70 99.20 1525 ---- ---- ---- ---- 102.70 -.70 103.40 1550 ---- ---- ---- ---- 106.90 -.80 107.70 1575 ---- ---- ---- ---- 111.30 -.80 112.10 1580 ---- ---- ---- ---- 112.20 -.80 113.00 1590 ---- ---- ---- ---- 114.00 -.80 114.80 1600 ---- ---- ---- ---- 115.80 -.80 116.60 1610 ---- ---- ---- ---- 117.60 -.80 118.40 1620 ---- ---- ---- ---- 119.50 -.80 120.30 1625 ---- ---- ---- ---- 120.40 -.80 121.20 1630 ---- ---- ---- ---- 121.30 -.90 122.20 1640 ---- ---- ---- ---- 123.20 -.90 124.10 1650 ---- ---- ---- ---- 125.10 -.90 126.00 1660 ---- ---- ---- ---- 127.00 -.90 127.90 1670 ---- ---- ---- ---- 129.00 -.80 129.80 1675 ---- ---- ---- ---- 129.90 -.90 130.80 1680 ---- ---- ---- ---- 130.90 -.90 131.80 1685 ---- ---- ---- ---- 131.90 -.90 132.80 1690 ---- ---- ---- ---- 132.90 -.90 133.80 1695 ---- ---- ---- ---- 133.90 -.90 134.80 1700 ---- ---- ---- ---- 134.90 -.90 135.80 1705 ---- ---- ---- ---- 135.90 -.90 136.80 1710 ---- ---- ---- ---- 136.90 -.90 137.80 1715 ---- ---- ---- ---- 137.90 -1.00 138.90 1720 ---- ---- ---- ---- 138.90 -1.00 139.90 1725 ---- ---- ---- ---- 140.00 -.90 140.90 1730 ---- ---- ---- ---- 141.00 -1.00 142.00 1735 ---- ---- ---- ---- 142.00 -1.00 143.00 1740 ---- ---- ---- ---- 143.10 -1.00 144.10 1745 ---- ---- ---- ---- 144.10 -1.00 145.10 1750 ---- ---- ---- ---- 145.20 -1.00 146.20 1755 ---- ---- ---- ---- 146.20 -1.00 147.20 1760 ---- ---- ---- ---- 147.30 -1.00 148.30 1765 ---- ---- ---- ---- 148.30 -1.10 149.40 1770 ---- ---- ---- ---- 149.40 -1.10 150.50 1775 ---- ---- ---- ---- 150.50 -1.00 151.50 1780 ---- ---- ---- ---- 151.60 -1.00 152.60 1785 ---- ---- ---- ---- 152.70 -1.00 153.70 1790 ---- ---- ---- ---- 153.80 -1.00 154.80 1795 ---- ---- ---- ---- 154.90 -1.10 156.00 1800 ---- ---- ---- ---- 156.00 -1.10 157.10 1805 ---- ---- ---- ---- 157.10 -1.10 158.20 1810 ---- ---- ---- ---- 158.20 -1.10 159.30 1815 ---- ---- ---- ---- 159.40 -1.10 160.50 1820 ---- ---- ---- ---- 160.50 -1.10 161.60 1825 ---- ---- ---- ---- 161.70 -1.10 162.80 1830 ---- ---- ---- ---- 162.80 -1.20 164.00 1835 ---- ---- ---- ---- 164.00 -1.10 165.10 1840 ---- ---- ---- ---- 165.20 -1.10 166.30 1845 ---- ---- ---- ---- 166.40 -1.20 167.60 1850 ---- ---- ---- ---- 167.60 -1.20 168.80 1855 ---- ---- ---- ---- 168.80 -1.20 170.00 1860 ---- ---- ---- ---- 170.10 -1.20 171.30 1865 ---- ---- ---- ---- 171.30 -1.20 172.50 1870 ---- ---- ---- ---- 172.60 -1.20 173.80 1875 ---- ---- ---- ---- 173.90 -1.20 175.10 1880 ---- ---- ---- ---- 175.20 -1.20 176.40 1885 ---- ---- ---- ---- 176.60 -1.20 177.80 1890 ---- ---- ---- ---- 177.90 -1.20 179.10 1895 ---- ---- ---- ---- 179.30 -1.20 180.50 1900 ---- ---- ---- ---- 180.70 -1.20 181.90 1905 ---- ---- ---- ---- 182.10 -1.20 183.30 1910 ---- ---- ---- ---- 183.50 -1.30 184.80 1915 ---- ---- ---- ---- 185.00 -1.20 186.20 1920 ---- ---- ---- ---- 186.40 -1.30 187.70 1925 ---- ---- ---- ---- 187.90 -1.30 189.20 1930 ---- ---- ---- ---- 189.50 -1.30 190.80 1935 ---- ---- ---- ---- 191.00 -1.30 192.30 1940 ---- ---- ---- ---- 192.60 -1.30 193.90 1945 ---- ---- ---- ---- 194.20 -1.40 195.60 1950 ---- ---- ---- ---- 195.90 -1.30 197.20 1955 ---- ---- ---- ---- 197.50 -1.40 198.90 1960 ---- ---- ---- ---- 199.20 -1.40 200.60 1965 ---- ---- ---- ---- 201.00 -1.30 202.30 1970 ---- ---- ---- ---- 202.70 -1.40 204.10 1975 ---- ---- ---- ---- 204.50 -1.40 205.90 1980 ---- ---- ---- ---- 206.30 -1.40 207.70 1985 ---- ---- ---- ---- 208.20 -1.40 209.60 1990 ---- ---- ---- ---- 210.10 -1.40 211.50 1995 ---- ---- ---- ---- 212.00 -1.40 213.40 2000 ---- ---- ---- ---- 214.00 -1.40 215.40 2005 ---- ---- ---- ---- 216.00 -1.40 217.40 2010 ---- ---- ---- ---- 218.00 -1.40 219.40 2015 ---- ---- ---- ---- 220.00 -1.50 221.50 2020 ---- ---- ---- ---- 222.10 -1.50 223.60 2025 ---- ---- ---- ---- 224.20 -1.50 225.70 2030 ---- ---- ---- ---- 226.40 -1.50 227.90 2035 ---- ---- ---- ---- 228.60 -1.50 230.10 2040 ---- ---- ---- ---- 230.80 -1.50 232.30 2045 ---- ---- ---- ---- 233.00 -1.60 234.60 2050 ---- ---- ---- ---- 235.30 -1.50 236.80 2055 ---- ---- ---- ---- 237.60 -1.50 239.10 2060 ---- ---- ---- ---- 239.90 -1.60 241.50 2065 ---- ---- ---- ---- 242.20 -1.60 243.80 2070 ---- ---- ---- ---- 244.60 -1.60 246.20 2075 ---- ---- ---- ---- 247.00 -1.60 248.60 2080 ---- ---- ---- ---- 249.40 -1.70 251.10 2085 ---- ---- ---- ---- 251.90 -1.60 253.50 2090 ---- ---- ---- ---- 254.40 -1.60 256.00 2095 ---- ---- ---- ---- 256.90 -1.60 258.50 2100 ---- ---- ---- ---- 259.40 -1.70 261.10 2105 ---- ---- ---- ---- 262.00 -1.60 263.60 2110 ---- ---- ---- ---- 264.50 -1.70 266.20 2115 ---- ---- ---- ---- 267.10 -1.70 268.80 2120 ---- ---- ---- ---- 269.80 -1.70 271.50 2125 ---- ---- ---- ---- 272.40 -1.70 274.10 2130 ---- ---- ---- ---- 275.10 -1.70 276.80 2135 ---- ---- ---- ---- 277.80 -1.80 279.60 2140 ---- ---- ---- ---- 280.60 -1.70 282.30 2145 ---- ---- ---- ---- 283.30 -1.80 285.10 2150 ---- ---- ---- ---- 286.10 -1.80 287.90 2155 ---- ---- ---- ---- 289.00 -1.70 290.70 2160 ---- ---- ---- ---- 291.80 -1.80 293.60 2165 ---- ---- ---- ---- 294.70 -1.80 296.50 2170 ---- ---- ---- ---- 297.60 -1.80 299.40 2175 ---- ---- ---- ---- 300.60 -1.80 302.40 2180 ---- ---- ---- ---- 303.60 -1.80 305.40 2185 ---- ---- ---- ---- 306.60 -1.80 308.40 2190 ---- ---- ---- ---- 309.60 -1.80 311.40 2195 ---- ---- ---- ---- 312.70 -1.80 314.50 2200 ---- ---- ---- ---- 315.80 -1.80 317.60 2205 ---- ---- ---- ---- 318.90 -1.90 320.80 2210 ---- ---- ---- ---- 322.00 -1.90 323.90 2215 ---- ---- ---- ---- 325.20 -1.90 327.10 2220 ---- ---- ---- ---- 328.50 -1.90 330.40 2225 ---- ---- ---- ---- 331.70 -1.90 333.60 2230 ---- ---- ---- ---- 335.00 -1.90 336.90 2235 ---- ---- ---- ---- 338.30 -1.90 340.20 2240 ---- ---- ---- ---- 341.60 -1.90 343.50 2245 ---- ---- ---- ---- 344.90 -2.00 346.90 2250 ---- ---- ---- ---- 348.30 -2.00 350.30 2255 ---- ---- ---- ---- 351.70 -2.00 353.70 2260 ---- ---- ---- ---- 355.20 -2.00 357.20 2265 ---- ---- ---- ---- 358.60 -2.00 360.60 2270 ---- ---- ---- ---- 362.10 -2.00 364.10 2275 ---- ---- ---- ---- 365.60 -2.00 367.60 2280 ---- ---- ---- ---- 369.10 -2.00 371.10 2285 ---- ---- ---- ---- 372.60 -2.10 374.70 2290 ---- ---- ---- ---- 376.20 -2.10 378.30 2295 ---- ---- ---- ---- 379.80 -2.00 381.80 2300 ---- ---- ---- ---- 383.40 -2.10 385.50 2305 ---- ---- ---- ---- 387.00 -2.10 389.10 2310 ---- ---- ---- ---- 390.60 -2.10 392.70 2315 ---- ---- ---- ---- 394.30 -2.10 396.40 2320 ---- ---- ---- ---- 398.00 -2.10 400.10 2325 ---- ---- ---- ---- 401.70 -2.10 403.80 2330 ---- ---- ---- ---- 405.40 -2.10 407.50 2335 ---- ---- ---- ---- 409.10 -2.10 411.20 2340 ---- ---- ---- ---- 412.80 -2.20 415.00 2345 ---- ---- ---- ---- 416.60 -2.10 418.70 2350 ---- ---- ---- ---- 420.30 -2.20 422.50 2355 ---- ---- ---- ---- 424.10 -2.20 426.30 2360 ---- ---- ---- ---- 427.90 -2.20 430.10 2365 ---- ---- ---- ---- 431.70 -2.20 433.90 2370 ---- ---- ---- ---- 435.50 -2.20 437.70 2375 ---- ---- ---- ---- 439.30 -2.30 441.60 2380 ---- ---- ---- ---- 443.20 -2.20 445.40 2385 ---- ---- ---- ---- 447.00 -2.30 449.30 2390 ---- ---- ---- ---- 450.90 -2.20 453.10 2395 ---- ---- ---- ---- 454.70 -2.30 457.00 2400 ---- ---- ---- ---- 458.60 -2.30 460.90 2410 ---- ---- ---- ---- 466.40 -2.20 468.60 2420 ---- ---- ---- ---- 474.20 -2.30 476.50 2425 ---- ---- ---- ---- 478.10 -2.30 480.40 2430 ---- ---- ---- ---- 482.00 -2.30 484.30 2440 ---- ---- ---- ---- 489.90 -2.30 492.20 2450 ---- ---- ---- ---- 497.80 -2.30 500.10 2460 ---- ---- ---- ---- 505.70 -2.40 508.10 2470 ---- ---- ---- ---- 513.70 -2.40 516.10 2475 ---- ---- ---- ---- 517.70 -2.40 520.10 2480 ---- ---- ---- ---- 521.70 -2.40 524.10 2490 ---- ---- ---- ---- 529.70 -2.40 532.10 2500 ---- ---- ---- ---- 537.80 -2.40 540.20 2525 ---- ---- ---- ---- 558.00 -2.50 560.50 2550 ---- ---- ---- ---- 578.50 -2.50 581.00 2575 ---- ---- ---- ---- 599.10 -2.60 601.70 2600 ---- ---- ---- ---- 619.90 -2.60 622.50 2625 ---- ---- ---- ---- 640.90 -2.60 643.50 2650 ---- ---- ---- ---- 662.00 -2.70 664.70 2675 ---- ---- ---- ---- 683.30 -2.70 686.00 2700 ---- ---- ---- ---- 704.70 -2.70 707.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 129.30 -.80 130.10 1650 ---- ---- ---- ---- 133.90 -.90 134.80 1675 ---- ---- ---- ---- 138.70 -.90 139.60 1700 ---- ---- ---- ---- 143.60 -.90 144.50 1725 ---- ---- ---- ---- 148.60 -.90 149.50 1750 ---- ---- ---- ---- 153.70 -1.00 154.70 1775 ---- ---- ---- ---- 158.90 -1.00 159.90 1800 ---- ---- ---- ---- 164.30 -1.00 165.30 1820 ---- ---- ---- ---- 168.70 -1.10 169.80 1825 ---- ---- ---- ---- 169.90 -1.10 171.00 1830 ---- ---- ---- ---- 171.00 -1.20 172.20 1840 ---- ---- ---- ---- 173.40 -1.10 174.50 1850 ---- ---- ---- ---- 175.80 -1.10 176.90 1860 ---- ---- ---- ---- 178.30 -1.10 179.40 1870 ---- ---- ---- ---- 180.80 -1.20 182.00 1875 ---- ---- ---- ---- 182.10 -1.10 183.20 1880 ---- ---- ---- ---- 183.40 -1.10 184.50 1890 ---- ---- ---- ---- 186.00 -1.20 187.20 1900 ---- ---- ---- ---- 188.70 -1.30 190.00 1910 ---- ---- ---- ---- 191.50 -1.30 192.80 1915 ---- ---- ---- ---- 193.00 -1.20 194.20 1920 ---- ---- ---- ---- 194.40 -1.30 195.70 1925 ---- ---- ---- ---- 195.90 -1.30 197.20 1930 ---- ---- ---- ---- 197.40 -1.30 198.70 1935 ---- ---- ---- ---- 198.90 -1.30 200.20 1940 ---- ---- ---- ---- 200.50 -1.30 201.80 1945 ---- ---- ---- ---- 202.00 -1.40 203.40 1950 ---- ---- ---- ---- 203.60 -1.40 205.00 1955 ---- ---- ---- ---- 205.30 -1.30 206.60 1960 ---- ---- ---- ---- 206.90 -1.40 208.30 1965 ---- ---- ---- ---- 208.60 -1.30 209.90 1970 ---- ---- ---- ---- 210.30 -1.40 211.70 1975 ---- ---- ---- ---- 212.00 -1.40 213.40 1980 ---- ---- ---- ---- 213.80 -1.40 215.20 1985 ---- ---- ---- ---- 215.60 -1.40 217.00 1990 ---- ---- ---- ---- 217.40 -1.40 218.80 1995 ---- ---- ---- ---- 219.30 -1.40 220.70 2000 ---- ---- ---- ---- 221.10 -1.50 222.60 2005 ---- ---- ---- ---- 223.10 -1.40 224.50 2010 ---- ---- ---- ---- 225.00 -1.40 226.40 2015 ---- ---- ---- ---- 227.00 -1.40 228.40 2020 ---- ---- ---- ---- 229.00 -1.40 230.40 2025 ---- ---- ---- ---- 231.00 -1.50 232.50 2030 ---- ---- ---- ---- 233.10 -1.50 234.60 2035 ---- ---- ---- ---- 235.20 -1.50 236.70 2040 ---- ---- ---- ---- 237.30 -1.50 238.80 2045 ---- ---- ---- ---- 239.50 -1.50 241.00 2050 ---- ---- ---- ---- 241.70 -1.50 243.20 2055 ---- ---- ---- ---- 243.90 -1.50 245.40 2060 ---- ---- ---- ---- 246.10 -1.60 247.70 2065 ---- ---- ---- ---- 248.40 -1.60 250.00 2070 ---- ---- ---- ---- 250.70 -1.60 252.30 2075 ---- ---- ---- ---- 253.00 -1.60 254.60 2080 ---- ---- ---- ---- 255.40 -1.60 257.00 2085 ---- ---- ---- ---- 257.80 -1.60 259.40 2090 ---- ---- ---- ---- 260.20 -1.60 261.80 2095 ---- ---- ---- ---- 262.60 -1.60 264.20 2100 ---- ---- ---- ---- 265.10 -1.60 266.70 2105 ---- ---- ---- ---- 267.60 -1.60 269.20 2110 ---- ---- ---- ---- 270.10 -1.60 271.70 2115 ---- ---- ---- ---- 272.60 -1.70 274.30 2120 ---- ---- ---- ---- 275.20 -1.60 276.80 2125 ---- ---- ---- ---- 277.80 -1.60 279.40 2130 ---- ---- ---- ---- 280.40 -1.70 282.10 2135 ---- ---- ---- ---- 283.00 -1.70 284.70 2140 ---- ---- ---- ---- 285.70 -1.70 287.40 2145 ---- ---- ---- ---- 288.40 -1.70 290.10 2150 ---- ---- ---- ---- 291.10 -1.80 292.90 2155 ---- ---- ---- ---- 293.90 -1.70 295.60 2160 ---- ---- ---- ---- 296.70 -1.70 298.40 2165 ---- ---- ---- ---- 299.50 -1.70 301.20 2170 ---- ---- ---- ---- 302.30 -1.80 304.10 2175 ---- ---- ---- ---- 305.20 -1.80 307.00 2180 ---- ---- ---- ---- 308.10 -1.80 309.90 2185 ---- ---- ---- ---- 311.10 -1.70 312.80 2190 ---- ---- ---- ---- 314.00 -1.80 315.80 2195 ---- ---- ---- ---- 317.00 -1.80 318.80 2200 ---- ---- ---- ---- 320.00 -1.90 321.90 2205 ---- ---- ---- ---- 323.10 -1.80 324.90 2210 ---- ---- ---- ---- 326.20 -1.80 328.00 2215 ---- ---- ---- ---- 329.30 -1.80 331.10 2220 ---- ---- ---- ---- 332.50 -1.80 334.30 2225 ---- ---- ---- ---- 335.60 -1.90 337.50 2230 ---- ---- ---- ---- 338.80 -1.90 340.70 2235 ---- ---- ---- ---- 342.10 -1.90 344.00 2240 ---- ---- ---- ---- 345.30 -1.90 347.20 2245 ---- ---- ---- ---- 348.60 -1.90 350.50 2250 ---- ---- ---- ---- 352.00 -1.90 353.90 2255 ---- ---- ---- ---- 355.30 -1.90 357.20 2260 ---- ---- ---- ---- 358.70 -1.90 360.60 2265 ---- ---- ---- ---- 362.10 -1.90 364.00 2270 ---- ---- ---- ---- 365.50 -2.00 367.50 2275 ---- ---- ---- ---- 368.90 -2.00 370.90 2280 ---- ---- ---- ---- 372.40 -2.00 374.40 2285 ---- ---- ---- ---- 375.90 -2.00 377.90 2290 ---- ---- ---- ---- 379.40 -2.00 381.40 2295 ---- ---- ---- ---- 383.00 -2.00 385.00 2300 ---- ---- ---- ---- 386.50 -2.10 388.60 2305 ---- ---- ---- ---- 390.10 -2.00 392.10 2310 ---- ---- ---- ---- 393.70 -2.10 395.80 2315 ---- ---- ---- ---- 397.30 -2.10 399.40 2320 ---- ---- ---- ---- 401.00 -2.00 403.00 2325 ---- ---- ---- ---- 404.60 -2.10 406.70 2330 ---- ---- ---- ---- 408.30 -2.10 410.40 2335 ---- ---- ---- ---- 412.00 -2.10 414.10 2340 ---- ---- ---- ---- 415.70 -2.10 417.80 2345 ---- ---- ---- ---- 419.50 -2.10 421.60 2350 ---- ---- ---- ---- 423.20 -2.10 425.30 2355 ---- ---- ---- ---- 427.00 -2.10 429.10 2360 ---- ---- ---- ---- 430.70 -2.20 432.90 2365 ---- ---- ---- ---- 434.50 -2.10 436.60 2370 ---- ---- ---- ---- 438.30 -2.10 440.40 2375 ---- ---- ---- ---- 442.10 -2.20 444.30 2380 ---- ---- ---- ---- 445.90 -2.20 448.10 2385 ---- ---- ---- ---- 449.80 -2.10 451.90 2390 ---- ---- ---- ---- 453.60 -2.20 455.80 2395 ---- ---- ---- ---- 457.50 -2.10 459.60 2400 ---- ---- ---- ---- 461.30 -2.20 463.50 2405 ---- ---- ---- ---- 465.20 -2.20 467.40 2410 ---- ---- ---- ---- 469.10 -2.20 471.30 2415 ---- ---- ---- ---- 473.00 -2.20 475.20 2420 ---- ---- ---- ---- 476.90 -2.20 479.10 2425 ---- ---- ---- ---- 480.80 -2.20 483.00 2430 ---- ---- ---- ---- 484.70 -2.20 486.90 2440 ---- ---- ---- ---- 492.50 -2.30 494.80 2450 ---- ---- ---- ---- 500.40 -2.30 502.70 2460 ---- ---- ---- ---- 508.30 -2.30 510.60 2470 ---- ---- ---- ---- 516.30 -2.30 518.60 2475 ---- ---- ---- ---- 520.30 -2.30 522.60 2480 ---- ---- ---- ---- 524.20 -2.40 526.60 2490 ---- ---- ---- ---- 532.30 -2.30 534.60 2500 ---- ---- ---- ---- 540.30 -2.40 542.70 2510 ---- ---- ---- ---- 548.40 -2.30 550.70 2520 ---- ---- ---- ---- 556.50 -2.40 558.90 2525 ---- ---- ---- ---- 560.50 -2.40 562.90 2550 ---- ---- ---- ---- 581.00 -2.40 583.40 2575 ---- ---- ---- ---- 601.50 -2.50 604.00 2600 ---- ---- ---- ---- 622.30 -2.50 624.80 2625 ---- ---- ---- ---- 643.20 -2.60 645.80 2650 ---- ---- ---- ---- 664.30 -2.60 666.90 2675 ---- ---- ---- ---- 685.50 -2.60 688.10 2700 ---- ---- ---- ---- 706.90 -2.60 709.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14117 10827 265537 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 267.50B 254.60A 267.40B 259.90 +4.30 255.60 1690 ---- 262.50B 249.60A 262.40B 254.90 +4.30 250.60 1695 ---- 257.50B 244.60A 257.30B 249.90 +4.30 245.60 1700 ---- 255.30B 239.00A 255.30B 244.90 +4.30 240.60 1705 ---- 247.50B 234.90A 247.40B 239.90 +4.30 235.60 1710 ---- 242.50B 229.60A 242.40B 234.90 +4.30 230.60 1715 ---- 237.50B 224.60A 237.40B 229.90 +4.30 225.60 1720 ---- 232.60B 219.70A 232.60B 224.90 +4.30 220.60 1725 ---- 230.30B 214.10A 230.30B 219.90 +4.30 215.60 1730 ---- 222.60B 209.70A 222.60B 214.90 +4.30 210.60 1735 ---- 217.50B 204.70A 217.40B 209.90 +4.30 205.60 1740 ---- 212.40B 199.70A 212.30B 205.00 +4.40 200.60 1745 ---- 207.50B 194.70A 207.40B 200.00 +4.30 195.70 1750 ---- 205.30B 189.10A 205.30B 195.00 +4.30 190.70 1755 ---- 197.60B 184.70A 197.50B 190.00 +4.30 185.70 1760 ---- 192.60B 179.70A 192.50B 185.00 +4.30 180.70 1765 ---- 187.70B 174.80A 187.70B 180.00 +4.30 175.70 1770 ---- 182.50B 169.80A 182.30B 175.00 +4.20 170.80 1775 ---- 180.40B 164.30A 180.40B 170.10 +4.30 165.80 1780 ---- 172.80B 159.70A 172.80B 165.10 +4.30 160.80 1785 ---- 167.90B 154.80A 167.90B 160.10 +4.30 155.80 1790 ---- 162.80B 149.80A 162.80B 155.10 +4.20 150.90 6 1795 ---- 157.90B 144.90A 157.90B 150.20 +4.30 145.90 1800 ---- 155.60B 139.50A 155.60B 145.20 +4.20 141.00 1805 ---- 148.00B 135.00A 148.00B 140.30 +4.20 136.10 1810 ---- 142.90B 130.10A 142.80B 135.30 +4.10 131.20 55 1815 ---- 138.00B 125.20A 137.80B 130.40 +4.10 126.30 63 1820 ---- 133.00B 120.30A 132.90B 125.50 +4.10 121.40 1825 ---- 130.90B 115.00A 130.90B 120.60 +4.10 116.50 1830 ---- 123.40B 110.60A 123.40B 115.70 +4.00 111.70 1835 ---- 118.60B 105.40A 118.60B 110.90 +4.00 106.90 1840 ---- 113.50B 100.60A 113.50B 106.00 +3.90 102.10 1845 ---- 110.70B 95.80A 110.70B 101.20 +3.80 97.40 1850 ---- 106.70B 91.10A 106.70B 96.50 +3.80 92.70 1855 ---- 101.90B 86.50A 101.90B 91.70 +3.60 88.10 1860 ---- 97.10B 81.90A 97.10B 87.10 +3.60 83.50 1865 ---- 92.50B 77.30A 92.50B 82.40 +3.40 79.00 3 1870 ---- 87.80B 72.90A 87.80B 77.90 +3.40 74.50 1875 ---- 83.20B 68.50A 83.20B 73.40 +3.30 70.10 1 17 1880 ---- 78.70B 64.20A 78.70B 68.90 +3.20 65.70 1885 ---- 74.20B 59.90A 74.20B 64.60 +3.10 61.50 1890 ---- 69.80B 55.80A 69.80B 60.30 +2.90 57.40 1 1895 ---- 65.50B 51.80A 65.50B 56.20 +2.90 53.30 1900 ---- 61.20B 47.90A 61.20B 52.20 +2.80 49.40 5 5 1905 ---- 57.10B 44.20A 57.10B 48.30 +2.70 45.60 3 1910 ---- 53.00B 40.60A 53.00B 44.50 +2.50 42.00 5 17 1915 42.90 49.20B 37.20A 37.20A 40.90 +2.30 1 38.60 8 1920 ---- 45.40B 33.90A 45.40B 37.50 +2.20 1 35.30 4 1925 ---- 41.80B 30.90A 41.80B 34.20 +2.00 32.20 50 1930 ---- 38.40B 28.10A 38.40B 31.10 +1.90 1 29.20 1 28 1935 ---- 35.20B 25.30A 35.20B 28.20 +1.70 26.50 1 34 1940 ---- 32.10B 22.80A 32.10B 25.50 +1.50 75 24.00 9 38 1945 ---- 29.20B 20.50A 29.20B 23.00 +1.40 21.60 1 27 1950 21.60 26.50B 18.40A 19.90A 20.60 +1.20 13 19.40 2 204 1955 ---- 24.10B 16.50A 24.10B 18.50 +1.10 17.40 1 18 1960 ---- 21.70B 14.70A 21.70B 16.50 +.90 1 15.60 16 1965 ---- 19.60B 13.10A 19.60B 14.70 +.80 13.90 12 1970 14.40 17.60B 11.70A 12.20A 13.10 +.70 5 12.40 20 19 1975 12.10 15.80B 10.40A 12.90B 11.60 +.60 15 11.00 1980 9.70 14.10B 9.20A 11.50B 10.30 +.50 5 9.80 24 1985 9.10 12.60B 8.20A 9.20A 9.10 +.40 14 8.70 15 1990 ---- 11.20B 7.20A 11.20B 8.00 +.30 7.70 5 1995 ---- 10.00B 6.40A 9.90B 7.10 +.30 6.80 25 2000 ---- 8.80B 5.70A 8.80B 6.20 +.20 11 6.00 1 61 2005 5.60 7.80B 5.00A 5.00A 5.50 +.20 4 5.30 2010 ---- 6.90B 4.40A 6.90B 4.80 +.20 4.60 1 10 2015 4.00 6.10B 3.90A 4.80B 4.30 +.20 2 4.10 2020 ---- 5.30B 3.50A 5.30B 3.80 +.20 3.60 2025 ---- 4.70B 3.10A 4.70B 3.30 +.10 3.20 6 2030 ---- 4.10B ---- 4.10B 3.00 +.20 1 2.80 25 2035 ---- 3.60B ---- 3.60B 2.60 +.10 2.50 2040 ---- 3.20B ---- 3.20B 2.30 +.10 2.20 7 2045 ---- 2.90B ---- 2.90B 2.10 +.10 2.00 55 2050 ---- 2.50B ---- 2.50B 1.90 +.10 19 1.80 2055 ---- 2.30B ---- 2.30B 1.70 +.10 1.60 1 1 2060 ---- 2.00B ---- 2.00B 1.50 +.10 1.40 2065 ---- 1.80B ---- 1.80B 1.40 +.10 1.30 2070 ---- 1.60B ---- 1.60B 1.20 UNCH 1.20 1 2075 ---- 1.50B ---- 1.50B 1.10 UNCH 1.10 2080 ---- 1.30B ---- 1.30B 1.00 UNCH 1.00 51 2085 ---- 1.20B ---- 1.20B .90 UNCH .90 27 2090 ---- 1.10B ---- 1.10B .80 UNCH .80 2095 ---- 1.00B ---- 1.00B .80 UNCH .80 1 2100 ---- .90B ---- .90B .70 UNCH .70 1 1 2105 .50 .80B .50 .50 .60 UNCH 3 .60 2110 .50 .70B .50 .50 .60 UNCH 15 .60 2115 ---- .60B ---- .60B .50 UNCH .50 2120 ---- .60B ---- .60B .50 UNCH 31 .50 2 2 2125 ---- ---- ---- ---- .50 UNCH .50 2130 .40 .50B .40 .40 .40 UNCH 1 .40 2135 ---- ---- ---- ---- .40 UNCH .40 2140 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 218 52 945 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 ---- ---- ---- ---- .20 +.10 .10 1 1730 ---- ---- ---- ---- .20 UNCH .20 6 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 9 1745 ---- ---- ---- ---- .20 UNCH .20 11 1750 ---- ---- ---- ---- .20 UNCH .20 24 1755 ---- ---- ---- ---- .20 UNCH .20 69 1760 ---- ---- ---- ---- .20 -.10 .30 21 1765 ---- ---- ---- ---- .30 UNCH .30 43 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 2 7 1780 .30 .30 .30 .30 .30 -.10 1 .40 1785 ---- ---- ---- ---- .40 UNCH .40 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- .40A .40A .40 -.10 .50 1 1800 ---- ---- ---- ---- .50 UNCH 18 .50 8 1805 ---- ---- .50A .50A .50 -.10 10 .60 8 1810 .50 .50 .50 .50 .60 -.10 18 .70 1 1815 ---- ---- .60A .60A .60 -.20 .80 2 22 1820 ---- ---- .70A .70A .70 -.20 .90 1825 ---- ---- .80A .80A .80 -.30 1000 1.10 24 24 1830 ---- ---- .90A .90A .90 -.30 1.20 5 1835 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 16 16 1840 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 7 1845 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 5 5 1850 1.70 1.70 1.60A 1.70 1.70 -.50 2002 2.20 20 23 1855 ---- ---- 1.90A 1.90A 2.00 -.60 2.60 28 30 1860 ---- ---- 2.20A 2.20A 2.30 -.70 3.00 150 154 1865 ---- ---- 2.50A 2.50A 2.60 -.90 3.50 7 1870 3.30 3.40 2.90A 2.90A 3.10 -.90 60 4.00 3 4 1875 3.90 3.90 3.30A 4.30B 3.60 -1.00 1093 4.60 36 111 1880 ---- ---- 3.80A 3.80A 4.10 -1.10 5.20 36 1885 ---- ---- 4.30A 4.30A 4.80 -1.20 6.00 7 1890 ---- ---- 4.90A 4.90A 5.50 -1.30 1 6.80 25 221 1895 6.70 6.70 5.50A 7.10B 6.40 -1.40 2 7.80 3 90 1900 7.20 8.80B 6.30A 6.80A 7.30 -1.60 113 8.90 240 186 1905 ---- ---- 7.20A 7.20A 8.40 -1.70 10.10 7 41 1910 10.70 11.40B 8.20A 11.40B 9.70 -1.80 107 11.50 1 14 1915 ---- ---- 9.30A 9.30A 11.10 -1.90 4 13.00 3 29 1920 13.00 14.80B 10.60A 11.60A 12.60 -2.10 121 14.70 2 30 1925 15.10 16.70B 12.00A 15.60B 14.40 -2.20 4 16.60 2 53 1930 17.10 18.80B 13.60A 14.90A 16.30 -2.40 224 18.70 5 12 1935 18.80 21.20B 15.30A 16.80A 18.30 -2.60 10 20.90 3 4 1940 ---- 23.60B 17.30A 17.30A 20.60 -2.80 1 23.40 24 24 1945 ---- 26.30B 19.40A 19.40A 23.10 -2.90 4 26.00 3 1950 23.60 29.10B 21.60A 23.80A 25.70 -3.10 3 28.80 8 1955 30.30 32.20B 24.10A 26.40A 28.60 -3.20 1 31.80 1960 ---- 35.40B 26.90A 26.90A 31.60 -3.40 35.00 1965 ---- 38.80B 29.70A 29.70A 34.80 -3.50 38.30 1970 ---- 42.40B 32.70A 32.70A 38.10 -3.70 41.80 1975 ---- 46.00B 35.80A 35.80A 41.60 -3.80 45.40 1980 ---- 49.90B 39.10A 39.10A 45.30 -3.80 49.10 1985 ---- 53.90B 42.60A 42.60A 49.10 -3.90 53.00 1990 ---- 57.90B 46.20A 46.20A 53.00 -4.00 57.00 1995 ---- 62.10B 49.90A 49.90A 57.10 -4.00 61.10 2000 ---- 66.40B 53.80A 53.80A 61.30 -4.00 65.30 2005 ---- 70.70B 57.70A 57.70A 65.50 -4.10 69.60 2010 ---- 75.20B 61.80A 61.80A 69.90 -4.00 73.90 2015 ---- 79.70B 66.00A 66.00A 74.30 -4.10 78.40 2020 ---- 84.20B 70.30A 70.30A 78.80 -4.10 82.90 2025 ---- 88.80B 74.60A 74.60A 83.30 -4.20 87.50 2030 ---- 93.50B 79.10A 79.10A 88.00 -4.10 92.10 2035 ---- 98.20B 83.60A 83.60A 92.60 -4.20 96.80 2040 ---- 102.90B 88.10A 88.10A 97.30 -4.20 101.50 2045 ---- 107.70B 92.70A 92.70A 102.10 -4.10 106.20 2050 ---- 112.50B 97.40A 97.40A 106.80 -4.20 111.00 2055 ---- 117.30B 102.10A 102.10A 111.70 -4.10 115.80 2060 ---- 121.70B 106.80A 106.80A 116.50 -4.20 120.70 2065 ---- 126.60B 111.60A 111.60A 121.30 -4.20 125.50 2070 ---- 131.50B 116.40A 116.40A 126.20 -4.20 130.40 2075 ---- 136.80B 121.20A 121.20A 131.10 -4.20 135.30 2080 ---- 141.30B 128.80A 128.80A 136.00 -4.20 140.20 2085 ---- 146.20B 133.80A 133.80A 140.90 -4.20 145.10 2090 ---- 151.10B 138.50A 138.50A 145.80 -4.30 150.10 2095 ---- 156.10B 143.30A 143.30A 150.70 -4.30 155.00 2100 ---- 161.40B 145.60A 145.60A 155.60 -4.30 159.90 2105 ---- 166.00B 153.30A 153.30A 160.60 -4.30 164.90 2110 ---- 170.90B 158.30A 158.30A 165.50 -4.30 169.80 2115 ---- 175.90B 163.00A 163.00A 170.50 -4.30 174.80 2120 ---- 180.90B 168.00A 168.00A 175.40 -4.30 179.70 2125 ---- 186.20B 170.20A 170.20A 180.40 -4.30 184.70 2130 ---- 190.80B 178.00A 178.00A 185.40 -4.30 189.70 2135 ---- 195.80B 182.80A 182.80A 190.30 -4.30 194.60 2140 ---- 200.70B 187.70A 187.70A 195.30 -4.30 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4797 601 1405 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 228.30B 214.10A 228.30B 219.90 +4.30 215.60 1730 ---- 222.60B 209.70A 222.50B 215.00 +4.30 210.70 1735 ---- 217.30B 204.80A 217.30B 210.00 +4.30 205.70 1740 ---- 212.40B 199.80A 212.20B 205.00 +4.30 200.70 1745 ---- 207.40B 194.70A 207.30B 200.00 +4.30 195.70 1750 ---- 205.40B 189.30A 205.40B 195.10 +4.30 190.80 1755 ---- 197.70B 184.80A 197.70B 190.10 +4.30 185.80 1760 ---- 192.70B 179.80A 192.60B 185.10 +4.20 180.90 1765 ---- 187.80B 174.90A 187.80B 180.20 +4.30 175.90 1770 ---- 182.60B 169.90A 182.60B 175.20 +4.20 171.00 1775 ---- 180.50B 164.50A 180.50B 170.30 +4.30 166.00 1780 ---- 172.70B 160.00A 172.70B 165.30 +4.20 161.10 1785 ---- 168.00B 155.10A 168.00B 160.40 +4.20 156.20 1790 ---- 162.90B 150.20A 162.80B 155.50 +4.20 151.30 1795 ---- 158.10B 145.30A 158.10B 150.60 +4.20 146.40 1800 ---- 155.80B 140.00A 155.80B 145.70 +4.20 141.50 1805 ---- 148.30B 135.60A 148.30B 140.80 +4.10 136.70 1810 ---- 143.30B 130.70A 143.20B 135.90 +4.10 131.80 1815 ---- 138.60B 125.90A 138.60B 131.00 +4.00 127.00 1820 ---- 133.60B 121.10A 133.50B 126.20 +4.00 122.20 147 1825 ---- 131.50B 116.00A 131.50B 121.40 +4.00 117.40 1830 ---- 124.10B 111.60A 124.10B 116.60 +3.90 112.70 1835 ---- 119.30B 106.90A 119.30B 111.90 +3.90 108.00 1840 ---- 114.50B 102.20A 114.40B 107.10 +3.80 103.30 1845 ---- 109.80B 97.60A 109.70B 102.50 +3.80 98.70 1850 ---- 107.70B 92.70A 107.70B 97.80 +3.70 94.10 1855 ---- 100.70B 88.20A 100.60B 93.30 +3.70 89.60 1860 ---- 97.70B 83.80A 97.60B 88.70 +3.50 85.20 1865 ---- 94.00B 79.40A 94.00B 84.30 +3.50 80.80 1870 ---- 89.50B 75.10A 89.50B 79.90 +3.40 76.50 1875 ---- 85.00B 70.90A 85.00B 75.60 +3.40 72.20 1880 ---- 80.60B 66.80A 80.60B 71.40 +3.30 68.10 1885 ---- 76.30B 62.70A 76.30B 67.20 +3.20 64.00 1890 ---- 72.10B 58.80A 72.10B 63.20 +3.10 60.10 1895 ---- 68.00B 55.00A 68.00B 59.30 +3.00 56.30 1900 ---- 63.90B 51.30A 63.90B 55.40 +2.80 52.60 1905 ---- 60.00B 47.80A 60.00B 51.70 +2.70 49.00 4 1910 ---- 56.20B 44.40A 56.20B 48.20 +2.60 45.60 2 1915 ---- 52.50B 41.10A 52.50B 44.70 +2.40 28 42.30 1920 ---- 48.90B 38.00A 48.90B 41.40 +2.30 39.10 1925 ---- 45.50B 35.10A 45.50B 38.30 +2.20 36.10 1930 ---- 42.20B 32.30A 42.20B 35.30 +2.00 5 33.30 1935 ---- 39.10B 29.70A 39.10B 32.40 +1.80 30.60 1940 ---- 36.20B 27.20A 36.20B 29.70 +1.60 2 28.10 2 2 1945 ---- 33.40B 24.90A 33.40B 27.20 +1.50 25.70 1 1 1950 ---- 30.70B 22.80A 30.70B 24.90 +1.40 12 23.50 3 3 1955 ---- 28.20B 20.80A 28.20B 22.70 +1.20 21.50 1960 ---- 25.90B 18.90A 25.90B 20.60 +1.00 19.60 1 1 1965 ---- 23.70B 17.20A 23.70B 18.70 +.90 17.80 1970 ---- 21.70B 15.60A 21.70B 17.00 +.80 8 16.20 1 1 1975 ---- 19.70B 14.20A 19.70B 15.40 +.70 14.70 1980 ---- 18.00B 12.80A 18.00B 13.90 +.50 13.40 1985 ---- 16.30B 11.60A 16.30B 12.60 +.50 1 12.10 2 2 1990 ---- 14.70B 10.50A 14.70B 11.40 +.40 11.00 1995 ---- 13.30B 9.50A 13.30B 10.30 +.40 9.90 1 1 2000 ---- 12.10B 8.60A 12.10B 9.30 +.30 12 9.00 2 2 2005 ---- 10.90B 7.80A 10.90B 8.40 +.30 8.10 5 2010 ---- 9.80B 7.00A 9.80B 7.50 +.10 7 7.40 4 2015 ---- 8.90B 6.40A 8.90B 6.80 +.10 6.70 1 1 2020 ---- 8.00B 5.70A 8.00B 6.10 +.10 6.00 2025 ---- 7.20B 5.20A 7.20B 5.50 +.10 8 5.40 2030 ---- 6.50B 4.70A 6.50B 5.00 +.10 4.90 2035 4.50 5.90B 4.30A 4.30A 4.50 UNCH 10 4.50 2040 ---- 5.30B 3.90A 5.20B 4.00 UNCH 4.00 2045 ---- 4.80B 3.50A 4.70B 3.70 UNCH 3.70 2050 ---- 4.30B 3.20A 4.20B 3.30 UNCH 8 3.30 2055 3.10 3.90B 2.90A 3.30B 3.00 UNCH 17 3.00 5 2060 ---- 3.50B 2.60A 3.50B 2.70 -.10 2.80 2065 ---- 3.20B 2.40A 3.20B 2.50 UNCH 2.50 1 1 2070 ---- 2.90B 2.20A 2.90B 2.20 -.10 2.30 2075 ---- 2.60B 2.00A 2.60B 2.10 UNCH 2.10 2080 ---- 2.40B 1.90A 2.40B 1.90 -.10 2.00 1 2085 ---- 2.20B 1.70A 2.20B 1.70 -.10 1.80 2090 ---- 2.00B 1.60A 2.00B 1.60 -.10 1.70 2095 ---- 1.80B ---- 1.80B 1.40 -.10 1.50 5 2100 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 2105 ---- 1.50B ---- 1.50B 1.20 -.10 1.30 2110 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 2115 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 5 2120 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 5 2125 ---- ---- ---- ---- .90 -.10 1.00 25 2130 ---- 1.00B ---- 1.00B .80 -.10 .90 5 2135 ---- ---- ---- ---- .80 -.10 .90 2140 ---- ---- ---- ---- .70 -.10 .80 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 15 248 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 UNCH .30 2 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .40 UNCH .40 1750 ---- ---- ---- ---- .40 UNCH .40 3 3 1755 ---- ---- ---- ---- .40 UNCH .40 2 2 1760 .40 .40 .40 .40 .50 UNCH 23 .50 1765 ---- ---- ---- ---- .50 UNCH .50 1770 ---- ---- .50A .50A .50 -.10 .60 1775 ---- ---- .60A .60A .60 -.10 .70 1780 ---- ---- .60A .60A .70 -.10 .80 7 1785 ---- ---- .70A .70A .70 -.10 .80 1 1790 ---- ---- .80A .80A .80 -.10 .90 5 1795 ---- ---- .90A .90A .90 -.10 1.00 1800 ---- ---- .90A .90A 1.00 -.20 1.20 1805 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1810 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1815 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1820 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1825 ---- ---- 1.60A 1.60A 1.70 -.40 2.10 1830 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 2 3 1835 ---- ---- 2.10A 2.10A 2.20 -.40 2.60 1840 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 1845 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 1850 3.10 3.10 3.00A 3.20B 3.10 -.60 2 3.70 1 13 1855 ---- ---- 3.40A 3.40A 3.50 -.70 2 4.20 1860 4.00 4.00 3.80A 4.10B 4.00 -.70 1 4.70 1 2 1865 ---- ---- 4.20A 4.20A 4.50 -.80 5.30 1 1870 ---- ---- 4.70A 4.70A 5.10 -.90 6.00 3 1875 5.70 5.70 5.30A 5.70 5.80 -1.00 27 6.80 4 18 1880 ---- ---- 5.90A 5.90A 6.60 -1.00 7.60 6 1885 8.00 8.50B 6.60A 8.50B 7.50 -1.10 1 8.60 4 18 1890 ---- ---- 7.40A 7.40A 8.40 -1.20 9.60 6 6 1895 ---- ---- 8.30A 8.30A 9.50 -1.30 10.80 2 2 1900 10.00 10.00 9.20A 9.90A 10.60 -1.50 16 12.10 219 204 1905 ---- ---- 10.30A 10.30A 11.90 -1.60 13.50 2 2 1910 ---- 15.10B 11.50A 11.50A 13.30 -1.70 1 15.00 6 6 1915 ---- 16.80B 12.80A 12.80A 14.90 -1.80 16.70 4 2 1920 ---- 18.70B 14.30A 14.30A 16.60 -2.00 18.60 1925 ---- 20.70B 15.90A 15.90A 18.40 -2.20 20.60 3 4 1930 20.40 22.90B 17.50A 22.90B 20.40 -2.30 15 22.70 2 2 1935 ---- 25.30B 19.40A 19.40A 22.50 -2.50 25.00 1940 23.70 27.80B 21.40A 23.30A 24.80 -2.70 4 27.50 11 18 1945 27.30 30.50B 23.60A 25.60A 27.30 -2.80 20 30.10 10 14 1950 ---- 33.40B 26.00A 26.00A 30.00 -2.90 32.90 1955 ---- 36.40B 28.50A 28.50A 32.70 -3.20 35.90 1960 ---- 39.50B 31.10A 31.10A 35.70 -3.30 39.00 1965 ---- 42.80B 33.90A 33.90A 38.80 -3.40 42.20 1970 ---- 46.20B 36.90A 36.90A 42.00 -3.60 45.60 1975 ---- 49.80B 39.90A 39.90A 45.40 -3.70 49.10 1980 ---- 53.40B 43.10A 43.10A 49.00 -3.70 52.70 1985 ---- 57.20B 46.50A 46.50A 52.60 -3.80 56.40 1990 ---- 61.10B 50.00A 50.00A 56.40 -3.90 60.30 1995 ---- 65.10B 53.50A 53.50A 60.30 -3.90 64.20 2000 ---- 69.20B 57.30A 57.30A 64.20 -4.10 68.30 2005 ---- 73.40B 61.10A 61.10A 68.30 -4.10 72.40 2010 ---- 77.60B 65.00A 65.00A 72.50 -4.10 76.60 2015 ---- 81.90B 69.00A 69.00A 76.70 -4.20 80.90 2020 ---- 86.30B 73.10A 73.10A 81.10 -4.10 85.20 2025 ---- 90.80B 77.30A 77.30A 85.40 -4.30 89.70 2030 ---- 95.30B 81.50A 81.50A 89.90 -4.20 94.10 2035 ---- 99.80B 85.90A 85.90A 94.40 -4.30 98.70 2040 ---- 104.40B 90.30A 90.30A 99.00 -4.20 103.20 2045 ---- 108.70B 94.70A 94.70A 103.60 -4.30 107.90 2050 ---- 113.80B 99.20A 99.20A 108.20 -4.30 112.50 2055 ---- 118.10B 103.80A 103.80A 112.90 -4.30 117.20 2060 ---- 122.80B 108.40A 108.40A 117.60 -4.30 121.90 2065 ---- 127.60B 115.70A 115.70A 122.40 -4.30 126.70 2070 ---- 132.40B 120.30A 120.30A 127.10 -4.40 131.50 2075 ---- 137.60B 122.40A 122.40A 131.90 -4.40 136.30 2080 ---- 142.00B 129.90A 129.90A 136.70 -4.40 141.10 2085 ---- 146.90B 134.70A 134.70A 141.60 -4.30 145.90 2090 ---- 151.70B 139.50A 139.50A 146.40 -4.40 150.80 2095 ---- 156.60B 144.30A 144.30A 151.30 -4.40 155.70 2100 ---- 162.00B 146.40A 146.40A 156.20 -4.40 160.60 2105 ---- 166.40B 154.00A 154.00A 161.10 -4.30 165.40 2110 ---- 171.30B 158.90A 158.90A 166.00 -4.40 170.40 2115 ---- 176.30B 163.70A 163.70A 170.90 -4.40 175.30 2120 ---- 181.20B 168.60A 168.60A 175.80 -4.40 180.20 2125 ---- 186.50B 170.80A 170.80A 180.70 -4.40 185.10 2130 ---- 191.10B 178.50A 178.50A 185.70 -4.30 190.00 2135 ---- 196.00B 183.20A 183.20A 190.60 -4.40 195.00 2140 ---- 201.00B 188.10A 188.10A 195.50 -4.40 199.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 282 344 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 330.60B 317.80A 330.40B 323.20 +4.20 319.00 1610 ---- 325.60B 312.80A 325.40B 318.20 +4.20 314.00 1615 ---- 320.60B 307.80A 320.40B 313.20 +4.20 309.00 1620 ---- 315.60B 302.80A 315.40B 308.20 +4.20 304.00 1625 ---- 310.60B 297.80A 310.40B 303.20 +4.20 299.00 1630 ---- 305.60B 292.80A 305.40B 298.20 +4.20 294.00 1635 ---- 300.60B 287.80A 300.40B 293.20 +4.20 289.00 1640 ---- 295.60B 282.80A 295.40B 288.20 +4.20 284.00 1645 ---- 290.60B 277.80A 290.40B 283.20 +4.20 279.00 1650 ---- 285.90B 272.80A 285.90B 278.20 +4.20 274.00 1655 ---- 280.60B 267.80A 280.40B 273.20 +4.20 269.00 1660 ---- 275.60B 262.80A 275.40B 268.20 +4.20 264.00 1665 ---- 270.60B 257.80A 270.40B 263.20 +4.20 259.00 1670 ---- 265.60B 252.80A 265.40B 258.20 +4.20 254.00 1675 ---- 260.60B 247.80A 260.40B 253.20 +4.20 249.00 1680 ---- 255.60B 242.80A 255.40B 248.20 +4.20 244.00 1685 ---- 250.60B 237.80A 250.40B 243.20 +4.20 239.00 1690 ---- 245.60B 232.80A 245.40B 238.20 +4.20 234.00 1695 ---- 240.60B 227.80A 240.40B 233.20 +4.20 229.00 1700 ---- 235.90B 222.80A 235.90B 228.20 +4.20 224.00 1705 ---- 230.60B 217.80A 230.40B 223.20 +4.20 219.00 1710 ---- 225.60B 212.80A 225.40B 218.20 +4.20 214.00 1715 ---- 220.60B 207.80A 220.40B 213.20 +4.20 209.00 1720 ---- 215.60B 202.80A 215.40B 208.20 +4.20 204.00 1725 ---- 210.60B 197.80A 210.40B 203.20 +4.20 199.00 1730 ---- 205.60B 192.80A 205.40B 198.20 +4.20 194.00 1735 ---- 200.60B 187.80A 200.40B 193.20 +4.20 189.00 1740 ---- 195.60B 182.80A 195.40B 188.20 +4.20 184.00 1745 ---- 190.60B 177.80A 190.40B 183.20 +4.20 179.00 1750 ---- 185.90B 172.80A 185.90B 178.20 +4.20 174.00 1755 ---- 180.60B 167.80A 180.40B 173.20 +4.20 169.00 1760 ---- 175.60B 162.80A 175.40B 168.20 +4.20 164.00 1765 ---- 170.60B 157.80A 170.40B 163.20 +4.20 159.00 1770 ---- 165.60B 152.80A 165.40B 158.20 +4.20 154.00 11 1775 ---- 160.60B 147.80A 160.40B 153.20 +4.20 149.00 1 1780 ---- 155.60B 142.80A 155.40B 148.20 +4.20 144.00 1785 ---- 150.60B 137.80A 150.40B 143.20 +4.20 139.00 1 1790 ---- 145.60B 132.80A 145.40B 138.20 +4.20 134.00 13 1795 ---- 140.60B 127.80A 140.40B 133.20 +4.20 129.00 1800 ---- 135.90B 122.80A 135.90B 128.20 +4.20 124.00 12 1805 ---- 130.80B 117.80A 130.70B 123.20 +4.20 119.00 3 1810 ---- 125.80B 112.80A 125.70B 118.20 +4.20 114.00 1815 ---- 120.60B 107.80A 120.50B 113.20 +4.20 109.00 2 1820 ---- 115.60B 102.80A 115.50B 108.20 +4.20 104.00 12 1825 ---- 110.60B 97.80A 110.50B 103.20 +4.20 99.00 1830 ---- 105.60B 92.80A 105.50B 98.20 +4.20 94.00 64 1835 ---- 100.80B 87.80A 100.70B 93.20 +4.20 89.00 1 1840 ---- 95.80B 82.80A 95.70B 88.20 +4.20 84.00 2 1845 ---- 90.90B 77.80A 90.80B 83.20 +4.20 79.00 1 86 1850 ---- 88.70B 72.30A 88.70B 78.20 +4.20 74.00 25 1855 ---- 80.90B 67.80A 80.80B 73.20 +4.20 69.00 15 1860 ---- 75.90B 62.80A 75.80B 68.20 +4.20 64.00 61 1865 ---- 70.90B 57.80A 70.80B 63.20 +4.20 59.00 6 1870 ---- 65.90B 52.80A 65.90B 58.20 +4.20 54.00 1 95 1875 ---- 63.70B 47.30A 63.70B 53.20 +4.20 49.00 2 22 1880 ---- 56.00B 42.90A 56.00B 48.20 +4.20 44.00 1 173 1885 39.00 51.10B 37.90A 37.90A 43.20 +4.10 2 39.10 2 31 1890 ---- 46.00B 32.80A 45.90B 38.20 +4.10 3 34.10 5 156 1895 ---- 41.00B 27.80A 40.90B 33.20 +3.90 29.30 2 105 1900 ---- 38.90B 22.50A 38.90B 28.20 +3.70 9 24.50 24 411 1905 26.10 31.40B 17.70A 23.10B 23.20 +3.30 4 19.90 13 123 1910 23.60 29.00B 12.90A 15.00A 18.20 +2.70 10 15.50 150 288 1915 16.80 24.20B 8.60A 13.10B 13.20 +1.50 7 11.70 122 156 1920 13.50 19.50B 5.10A 7.50 8.20 -.10 32 8.30 251 166 1925 6.30 15.00B 1.70A 2.10A 3.20 -2.50 104 5.70 390 210 1930 9.50 11.00B .10 .10 .00 -3.70 286 3.70 459 439 1935 7.10 7.50B .10 .10 .00 -2.30 145 2.30 145 182 1940 4.50 4.90B .10 .10 .00 -1.50 308 1.50 170 194 1945 3.20 3.20 .10 .10 .00 -.90 60 .90 184 210 1950 1.90 2.00 .10 .10 .00 -.60 116 .60 154 342 1955 1.40 1.40 .10 .10 .00 -.40 75 .40 31 90 1960 .70 .70 .10A .10A .00 -.30 22 .30 19 100 1965 .20 .50B .10A .30B .00 -.20 36 .20 144 172 1970 .10 .30B .10 .10 .00 -.20 3 .20 108 169 1975 .20 .20 .10 .10 .00 -.10 28 .10 15 268 1980 .20 .20 .10A .10A .00 -.10 8 .10 10 73 1985 .10 .10 .10 .10 .00 -.10 51 .10 3 90 1990 ---- ---- ---- ---- .00 -.10 .10 1 171 1995 ---- ---- ---- ---- .00 -.10 .10 142 2000 ---- ---- ---- ---- .00 -.10 .10 8 331 2005 ---- ---- ---- ---- .00 -.10 .10 17 2010 ---- ---- ---- ---- .00 -.10 .10 23 2015 ---- ---- ---- ---- .00 -.10 .10 220 2020 ---- ---- ---- ---- .00 -.10 .10 216 2025 ---- ---- ---- ---- .00 -.10 .10 92 2030 ---- ---- ---- ---- .00 -.10 .10 3 939 2035 ---- ---- ---- ---- .00 -.10 .10 67 2040 ---- ---- ---- ---- .00 -.10 .10 63 2045 ---- ---- ---- ---- .00 -.10 .10 23 2050 ---- ---- ---- ---- .00 -.10 .10 201 2055 ---- ---- ---- ---- .00 -.10 .10 114 2060 ---- ---- ---- ---- .00 -.10 .10 25 2065 ---- ---- ---- ---- .00 -.10 .10 10 2070 ---- ---- ---- ---- .00 -.10 .10 50 2075 ---- ---- ---- ---- .00 -.10 .10 5 2080 ---- ---- ---- ---- .00 -.10 .10 5 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1309 2418 7294 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 2 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 3 1635 ---- ---- ---- ---- .00 -.10 .10 16 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 34 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 25 1675 ---- ---- ---- ---- .00 -.10 .10 3 1680 ---- ---- ---- ---- .00 -.10 .10 14 1685 ---- ---- ---- ---- .00 -.10 .10 2 1690 ---- ---- ---- ---- .00 -.10 .10 18 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 .10 13 1705 ---- ---- ---- ---- .00 -.10 .10 3 1710 ---- ---- ---- ---- .00 -.10 .10 2 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 5 1725 ---- ---- ---- ---- .00 -.10 .10 13 1730 ---- ---- ---- ---- .00 -.10 .10 16 1735 ---- ---- ---- ---- .00 -.10 .10 39 1740 ---- ---- ---- ---- .00 -.10 .10 12 1745 ---- ---- ---- ---- .00 -.10 .10 28 1750 ---- ---- ---- ---- .00 -.10 .10 64 1755 ---- ---- ---- ---- .00 -.10 .10 3 1760 ---- ---- ---- ---- .00 -.10 .10 181 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 28 1775 ---- ---- ---- ---- .00 -.10 .10 302 1780 ---- ---- ---- ---- .00 -.10 .10 24 1785 ---- ---- ---- ---- .00 -.10 .10 41 1790 ---- ---- ---- ---- .00 -.10 .10 15 1795 ---- ---- ---- ---- .00 -.10 .10 14 1800 ---- ---- ---- ---- .00 -.10 .10 215 1805 ---- ---- ---- ---- .00 -.10 .10 56 1810 ---- ---- ---- ---- .00 -.10 .10 73 1815 ---- ---- ---- ---- .00 -.10 .10 282 1820 ---- ---- ---- ---- .00 -.10 .10 143 1825 ---- ---- ---- ---- .00 -.10 .10 2 347 1830 ---- ---- ---- ---- .00 -.10 .10 3 282 1835 ---- ---- ---- ---- .00 -.10 .10 302 1840 ---- ---- ---- ---- .00 -.10 2 .10 3 249 1845 ---- ---- ---- ---- .00 -.10 .10 2 337 1850 ---- ---- ---- ---- .00 -.10 .10 165 359 1855 .10 .10 .10 .10 .00 -.10 10 .10 5 231 1860 ---- ---- ---- ---- .00 -.10 .10 35 74 1865 ---- ---- ---- ---- .00 -.10 .10 31 53 1870 ---- ---- ---- ---- .00 -.10 .10 43 116 1875 .10 .10 .10 .10 .00 -.10 1 .10 39 389 1880 .10 .20B .10 .10 .00 -.10 1 .10 50 241 1885 .10 .10 .10 .10 .00 -.20 12 .20 160 571 1890 .30 .40 .10 .10 .00 -.20 142 .20 267 358 1895 .30 .50 .10 .10 .00 -.40 60 .40 115 210 1900 .40 .70 .10 .10 .00 -.60 197 .60 773 606 1905 .60 1.00B .10 .10 .00 -1.00 38 1.00 163 240 1910 .90 1.60B .10 .10 .00 -1.60 141 1.60 244 223 1915 1.80 2.50 .10 .10 .00 -2.80 173 2.80 199 132 1920 2.20 3.90 .10 .10 .00 -4.40 780 4.40 365 240 1925 3.50 6.00 .10 .10 .00 -6.80 314 6.80 192 74 1930 4.80 8.90B 2.00 3.00 1.80 -8.00 436 9.80 111 58 1935 6.90 13.20B 4.10A 4.60A 6.80 -6.60 43 13.40 31 21 1940 8.60 17.90B 6.50A 8.40A 11.80 -5.80 9 17.60 1 59 1945 16.00 22.40B 9.60A 12.90A 16.80 -5.20 1 22.00 1950 ---- 27.80B 13.40A 13.40A 21.80 -4.90 26.70 2 5 1955 ---- 32.30B 17.60A 17.60A 26.80 -4.70 31.50 1960 ---- 37.20B 22.10A 22.10A 31.80 -4.60 36.40 1965 ---- 42.20B 26.80A 26.80A 36.80 -4.50 41.30 1970 ---- 47.20B 34.50A 34.50A 41.80 -4.50 46.30 1975 ---- 52.70B 36.60A 36.60A 46.80 -4.40 51.20 1980 ---- 57.20B 44.40A 44.40A 51.80 -4.40 56.20 5 1985 ---- 62.20B 49.20A 49.20A 56.80 -4.40 61.20 1990 ---- 67.20B 54.40A 54.40A 61.80 -4.40 66.20 1995 ---- 72.20B 59.40A 59.40A 66.80 -4.40 71.20 2000 ---- 77.20B 61.40A 61.40A 71.80 -4.40 76.20 2005 ---- 82.20B 69.20A 69.20A 76.80 -4.40 81.20 2010 ---- 87.20B 74.20A 74.20A 81.80 -4.40 86.20 2015 ---- 92.20B 79.20A 79.20A 86.80 -4.40 91.20 2020 ---- 97.20B 84.20A 84.20A 91.80 -4.40 96.20 2025 ---- 102.20B 86.30A 86.30A 96.80 -4.40 101.20 2030 ---- 107.20B 94.20A 94.20A 101.80 -4.40 106.20 2035 ---- 112.20B 99.20A 99.20A 106.80 -4.40 111.20 2040 ---- 117.20B 104.20A 104.20A 111.80 -4.40 116.20 2045 ---- 122.20B 109.30A 109.30A 116.80 -4.40 121.20 2050 ---- 127.20B 114.20A 114.20A 121.80 -4.40 126.20 2055 ---- 132.20B 119.50A 119.50A 126.80 -4.40 131.20 2060 ---- 137.20B 124.50A 124.50A 131.80 -4.40 136.20 2065 ---- 142.20B 129.40A 129.40A 136.80 -4.40 141.20 2070 ---- 147.20B 134.30A 134.30A 141.80 -4.40 146.20 2075 ---- 152.20B 139.40A 139.40A 146.80 -4.40 151.20 2080 ---- 157.20B 144.40A 144.40A 151.80 -4.40 156.20 2085 ---- 162.20B 149.40A 149.40A 156.80 -4.40 161.20 2090 ---- 167.20B 154.40A 154.40A 161.80 -4.40 166.20 2095 ---- 172.20B 159.40A 159.40A 166.80 -4.40 171.20 2100 ---- 177.20B 164.20A 164.20A 171.80 -4.40 176.20 2105 ---- 182.20B 169.40A 169.40A 176.80 -4.40 181.20 2110 ---- 187.20B 174.40A 174.40A 181.80 -4.40 186.20 2115 ---- 192.20B 179.40A 179.40A 186.80 -4.40 191.20 2120 ---- 197.20B 184.40A 184.40A 191.80 -4.40 196.20 2125 ---- ---- ---- 191.80A 196.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2360 3001 7474 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 312.50B 299.60A 312.40B 304.90 +4.30 300.60 1645 ---- 307.50B 294.60A 307.40B 299.90 +4.30 295.60 1650 ---- 302.30B 289.60A 302.20B 294.90 +4.30 290.60 1655 ---- 297.50B 284.60A 297.40B 289.90 +4.30 285.60 1660 ---- 292.50B 279.60A 292.40B 284.90 +4.30 280.60 1665 ---- 287.50B 274.60A 287.40B 279.90 +4.30 275.60 1670 ---- 282.50B 269.60A 282.40B 274.90 +4.30 270.60 1675 ---- 277.50B 264.60A 277.40B 269.90 +4.30 265.60 1680 ---- 272.50B 259.60A 272.40B 264.90 +4.30 260.60 1685 ---- 267.50B 254.60A 267.40B 259.90 +4.30 255.60 1690 ---- 262.50B 249.60A 262.40B 254.90 +4.30 250.60 1695 ---- 257.50B 244.60A 257.40B 249.90 +4.30 245.60 1700 ---- 252.50B 239.60A 252.40B 244.90 +4.30 240.60 1705 ---- 247.50B 234.60A 247.40B 239.90 +4.30 235.60 1710 ---- 242.50B 229.60A 242.40B 234.90 +4.30 230.60 1715 ---- 237.50B 224.60A 237.40B 229.90 +4.30 225.60 1720 ---- 232.50B 219.60A 232.40B 224.90 +4.30 220.60 1725 ---- 227.50B 214.00A 227.40B 219.90 +4.30 215.60 1730 ---- 222.50B 209.60A 222.40B 214.90 +4.30 210.60 1735 ---- 217.50B 204.60A 217.40B 209.90 +4.30 205.60 1740 ---- 212.50B 199.60A 212.40B 204.90 +4.30 200.60 1745 ---- 207.50B 194.60A 207.40B 199.90 +4.30 195.60 1750 ---- 205.30B 189.00A 205.30B 194.90 +4.30 190.60 1755 ---- 197.60B 184.60A 197.60B 189.90 +4.30 185.60 1760 ---- 192.60B 179.60A 192.60B 184.90 +4.30 180.60 1765 ---- 187.60B 174.60A 187.60B 179.90 +4.30 175.60 1770 ---- 182.60B 169.70A 182.60B 174.90 +4.30 170.60 1775 ---- 180.30B 164.10A 180.30B 169.90 +4.30 165.60 1780 ---- 172.60B 159.70A 172.60B 164.90 +4.30 160.60 1785 ---- 167.40B 154.70A 167.20B 159.90 +4.30 155.60 1790 ---- 162.40B 149.70A 162.20B 154.90 +4.30 150.60 1795 ---- 157.40B 144.70A 157.20B 149.90 +4.30 145.60 141 1800 ---- 155.30B 139.10A 155.30B 144.90 +4.30 55 140.60 55 1805 ---- 147.50B 134.70A 147.40B 139.90 +4.30 55 135.60 1810 ---- 142.50B 129.70A 142.40B 134.90 +4.30 130.60 1815 ---- 137.60B 124.70A 137.50B 129.90 +4.20 125.70 1 1820 ---- 132.60B 119.70A 132.50B 124.90 +4.20 120.70 3 1825 ---- 130.40B 114.20A 130.40B 120.00 +4.30 115.70 1 1830 ---- 122.60B 109.70A 122.50B 115.00 +4.20 110.80 1835 ---- 117.80B 104.70A 117.80B 110.00 +4.20 105.80 1840 ---- 112.60B 99.80A 112.50B 105.10 +4.20 100.90 4 1845 ---- 107.80B 94.80A 107.80B 100.10 +4.10 96.00 11 1850 ---- 105.50B 89.40A 105.50B 95.20 +4.20 91.00 1 1855 ---- 98.10B 85.00A 98.10B 90.20 +4.00 86.20 1860 ---- 93.10B 80.10A 93.10B 85.30 +4.00 81.30 1865 ---- 88.20B 75.20A 88.20B 80.40 +4.00 76.40 1870 ---- 83.20B 70.00A 83.10B 75.50 +3.90 71.60 6 1875 ---- 80.90B 65.20A 80.90B 70.70 +3.80 66.90 1880 ---- 75.30B 60.50A 75.20B 65.90 +3.70 62.20 1 14 1885 ---- 71.30B 55.80A 71.30B 61.10 +3.60 57.50 15 1890 ---- 66.60B 51.20A 66.60B 56.40 +3.40 53.00 123 1895 ---- 61.90B 46.80A 61.90B 51.70 +3.20 48.50 3 1900 ---- 57.20B 42.40A 57.20B 47.20 +3.10 44.10 2 84 1905 ---- 52.70B 38.10A 52.70B 42.70 +2.80 1 39.90 2 32 1910 ---- 48.20B 34.00A 48.20B 38.40 +2.60 35.80 39 1915 ---- 43.80B 30.10A 43.80B 34.30 +2.30 32.00 100 1920 ---- 39.60B 26.50A 39.60B 30.30 +2.00 3 28.30 3 41 1925 ---- 35.50B 23.10A 35.50B 26.60 +1.80 12 24.80 25 109 1930 25.40 31.70B 20.00A 22.90A 23.10 +1.40 12 21.70 103 152 1935 ---- 28.00B 17.20A 28.00B 19.90 +1.20 1 18.70 1 53 1940 17.00 24.70B 14.70A 19.40B 17.10 +1.00 8 16.10 2 35 1945 14.10 21.60B 12.40A 13.80A 14.50 +.70 32 13.80 44 1950 12.80 18.70B 10.50A 12.10B 12.20 +.50 13 11.70 16 75 1955 10.70 16.20B 8.80A 8.80A 10.30 +.40 3 9.90 6 39 1960 8.70 14.00B 7.40A 10.00B 8.60 +.30 40 8.30 21 13 1965 11.60 12.00B 6.10A 6.10A 7.20 +.20 13 7.00 2 15 1970 6.30 10.20B 5.10A 6.90B 6.00 +.20 5 5.80 9 109 1975 7.00 8.60B 4.10 5.80B 5.00 +.10 29 4.90 2 104 1980 3.50 7.30B 3.50 4.90B 4.10 UNCH 3 4.10 10 43 1985 3.30 6.10B 2.90A 3.10A 3.40 UNCH 1 3.40 2 5 1990 3.60 5.10B 2.40A 5.00B 2.80 -.10 51 2.90 6 21 1995 ---- 4.20B 2.00A 4.20B 2.40 UNCH 1 2.40 10 41 2000 2.30 3.40B 1.70A 3.40B 2.00 UNCH 53 2.00 34 214 2005 ---- 2.80B 1.40A 2.80B 1.70 UNCH 1.70 2 30 2010 1.30 2.40B 1.20A 1.30 1.40 UNCH 4 1.40 21 2015 ---- 1.90B 1.00A 1.90B 1.20 UNCH 1.20 18 2020 .90 1.60B .90 1.00B 1.00 UNCH 8 1.00 2025 ---- 1.30B .80A 1.30B .80 -.10 26 .90 17 25 2030 ---- 1.10B .60A 1.10B .70 UNCH 1 .70 5 16 2035 .50 1.00B .50 .50 .60 UNCH 4 .60 1 8 2040 ---- .80B ---- .80B .50 UNCH 44 .50 14 2045 ---- .70B .40A .70B .40 -.10 33 .50 38 38 2050 .30 .60B .30 .30 .40 UNCH 90 .40 10 11 2055 .30 .50B .30 .30 .30 UNCH 11 .30 39 49 2060 .40 .40 .20 .20 .30 UNCH 116 .30 20 21 2065 .20 .40B .20 .20 .20 -.10 85 .30 2 2070 .20 .30B .20 .20 .20 UNCH 68 .20 20 20 2075 .20 .30B .20 .20 .20 UNCH 100 .20 2080 ---- ---- ---- ---- .20 UNCH .20 14 14 2085 ---- .20B ---- .20B .10 UNCH 16 .10 2090 ---- .20B ---- .20B .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 3 23 2105 .10 .10 .10 .10 .10 UNCH 200 .10 20 2110 ---- ---- ---- ---- .10 UNCH .10 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 1197 426 2101 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 16 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 2 1745 ---- ---- ---- ---- .10 UNCH .10 1 1750 ---- ---- ---- ---- .10 UNCH .10 20 21 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH 25 .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 6 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 50 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 23 1815 ---- ---- ---- ---- .10 UNCH .10 20 37 1820 ---- ---- ---- ---- .10 -.10 .20 40 64 1825 .10 .10 .10 .10 .10 -.10 241 .20 4 1830 ---- ---- ---- ---- .20 UNCH 8 .20 45 58 1835 .20 .20 .20 .20 .20 -.10 30 .30 1 35 1840 .20 .20 .20 .20 .20 -.10 31 .30 1 52 1845 .30 .30 .20 .20 .30 -.10 130 .40 100 115 1850 ---- ---- .30A .30A .30 -.20 98 .50 77 86 1855 .30 .30 .30 .30 .40 -.20 73 .60 3 14 1860 .30 .40 .30 .40 .50 -.20 47 .70 7 9 1865 ---- ---- .50A .50A .60 -.30 9 .90 15 30 1870 ---- ---- .60A .60A .70 -.40 20 1.10 41 161 1875 ---- ---- .70A .70A .80 -.50 351 1.30 20 591 1880 .80 .80 .80 .80 1.00 -.60 4 1.60 25 60 1885 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 6 8 1890 2.00 2.30B 1.40A 1.40A 1.50 -.90 3 2.40 253 258 1895 2.10 2.10 1.70A 1.70A 1.80 -1.10 393 2.90 152 621 1900 2.90 3.20 2.10 2.20 2.30 -1.30 19 3.60 67 140 1905 4.10 4.30 2.50A 2.50A 2.80 -1.50 18 4.30 11 7 1910 4.20 4.60 3.10 3.40B 3.50 -1.80 30 5.30 22 18 1915 4.00 4.00 3.80 4.20B 4.40 -2.00 23 6.40 6 21 1920 7.50 7.60B 4.70A 5.20B 5.40 -2.30 21 7.70 75 95 1925 7.70 9.20B 5.60A 6.50B 6.70 -2.60 105 9.30 3 6 1930 8.60 10.90B 6.70A 8.10B 8.20 -2.90 8 11.10 4 1935 8.70 8.70 8.10A 9.90B 10.00 -3.10 3 13.10 7 9 1940 12.90 12.90 9.70A 14.00B 12.20 -3.30 2 15.50 7 8 1945 15.40 18.30B 11.60A 14.60B 14.60 -3.60 10 18.20 1 2 1950 14.50 21.30B 13.80A 19.50B 17.30 -3.80 8 21.10 8 11 1955 ---- 24.60B 16.30A 16.30A 20.40 -3.90 1 24.30 1960 ---- 28.10B 19.00A 19.00A 23.70 -4.00 27.70 4 1965 ---- 31.90B 21.90A 21.90A 27.30 -4.10 31.40 1970 ---- 35.90B 25.10A 25.10A 31.00 -4.20 35.20 1975 ---- 40.00B 28.50A 28.50A 35.00 -4.30 39.30 1980 ---- 44.30B 32.10A 32.10A 39.20 -4.30 43.50 1 1 1985 ---- 48.70B 35.90A 35.90A 43.50 -4.30 47.80 1990 ---- 53.30B 39.90A 39.90A 47.90 -4.30 52.20 1995 ---- 57.90B 44.10A 44.10A 52.40 -4.40 56.80 2000 ---- 62.50B 48.40A 48.40A 57.00 -4.40 61.40 2005 ---- 67.30B 52.70A 52.70A 61.70 -4.40 66.10 2010 ---- 72.00B 57.20A 57.20A 66.40 -4.40 70.80 2015 ---- 76.90B 61.80A 61.80A 71.20 -4.40 75.60 2020 ---- 81.30B 66.50A 66.50A 76.00 -4.40 80.40 2025 ---- 86.60B 71.20A 71.20A 80.90 -4.30 85.20 2030 ---- 91.10B 76.00A 76.00A 85.80 -4.30 90.10 2035 ---- 96.00B 80.80A 80.80A 90.60 -4.40 95.00 2040 ---- 100.90B 88.60A 88.60A 95.60 -4.30 99.90 2045 ---- 105.90B 93.10A 93.10A 100.50 -4.30 104.80 2050 ---- 111.20B 95.40A 95.40A 105.40 -4.30 109.70 2055 ---- 115.80B 102.90A 102.90A 110.40 -4.30 114.70 2060 ---- 120.80B 107.90A 107.90A 115.30 -4.30 119.60 2065 ---- 125.70B 113.00A 113.00A 120.30 -4.30 124.60 2070 ---- 130.70B 117.80A 117.80A 125.20 -4.40 129.60 2075 ---- 136.10B 120.00A 120.00A 130.20 -4.30 134.50 2080 ---- 140.60B 127.70A 127.70A 135.20 -4.30 139.50 2085 ---- 145.60B 132.70A 132.70A 140.20 -4.30 144.50 2090 ---- 150.50B 137.80A 137.80A 145.10 -4.30 149.40 2095 ---- 155.50B 142.70A 142.70A 150.10 -4.30 154.40 2100 ---- 161.10B 144.90A 144.90A 155.10 -4.30 159.40 2105 ---- 165.50B 152.70A 152.70A 160.10 -4.30 164.40 2110 ---- 170.50B 157.60A 157.60A 165.10 -4.30 169.40 2115 ---- 175.50B 162.80A 162.80A 170.10 -4.30 174.40 2120 ---- 180.50B 167.80A 167.80A 175.10 -4.30 179.40 2125 ---- 186.00B 169.80A 169.80A 180.10 -4.30 184.40 2130 ---- 190.50B 177.70A 177.70A 185.10 -4.30 189.40 2135 ---- 195.50B 182.70A 182.70A 190.10 -4.30 194.40 2140 ---- 200.50B 187.60A 187.60A 195.10 -4.30 199.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1711 1034 2655 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0200 .9315 335 ---- ---- ---- ---- .9015 +.0200 .8815 340 ---- ---- ---- ---- .8515 +.0195 .8320 345 ---- ---- ---- ---- .8015 +.0195 .7820 350 ---- ---- ---- ---- .7515 +.0190 .7325 355 ---- ---- ---- ---- .7015 +.0190 .6825 360 ---- ---- ---- ---- .6520 +.0190 .6330 365 ---- ---- ---- ---- .6020 +.0185 .5835 370 ---- ---- .5145A .5145A .5525 +.0180 .5345 375 ---- ---- ---- ---- .5030 +.0175 .4855 380 ---- .4780B .4150A .4780B .4540 +.0175 .4365 385 ---- ---- ---- ---- .4055 +.0170 .3885 390 ---- .3805B .3205A .3805B .3575 +.0160 .3415 395 ---- ---- ---- ---- .3110 +.0150 .2960 400 ---- .2875B .2325A .2870B .2655 +.0135 .2520 405 ---- .2435B .1920A .2425B .2230 +.0120 .2110 410 ---- .2035B .1560A .2025B .1830 +.0095 .1735 415 ---- .1670B .1240A .1665B .1470 +.0075 .1395 10 420 ---- .1340B .0960A .1340B .1155 +.0055 .1100 11 425 ---- .1060B .0735A .1060B .0890 +.0040 .0850 430 ---- .0820B .0555A .0820B .0670 +.0020 .0650 10 435 ---- .0625B .0410A .0625B .0500 +.0015 .0485 440 ---- .0470B .0300A .0470B .0365 +.0005 .0360 1 445 ---- .0345B .0220A .0345B .0265 UNCH .0265 450 ---- .0250B .0160A .0250B .0190 -.0005 .0195 455 ---- .0185B .0120A .0185B .0140 UNCH .0140 460 ---- .0135B .0090A .0135B .0100 -.0005 .0105 465 ---- .0095B .0070A .0095B .0070 -.0005 .0075 470 ---- .0070B ---- .0070B .0050 -.0005 .0055 475 ---- .0050B ---- .0050B .0035 -.0005 .0040 480 ---- .0035B ---- .0035B .0025 -.0005 .0030 485 ---- .0025B ---- .0025B .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- ---- ---- .0010 -.0015 .0025 370 ---- ---- ---- ---- .0015 -.0020 .0035 375 .0030 .0030 .0030 .0030 .0020 -.0025 1 .0045 1 380 ---- ---- .0045A .0045A .0030 -.0025 .0055 385 ---- ---- .0055A .0055A .0045 -.0030 .0075 390 ---- ---- .0075A .0075A .0065 -.0040 .0105 6 395 ---- .0150B .0100A .0100A .0100 -.0045 .0145 1 400 ---- .0220B .0140A .0140A .0145 -.0065 .0210 1 405 ---- .0320B .0195A .0195A .0215 -.0085 .0300 410 ---- .0455B .0285A .0285A .0320 -.0100 .0420 415 ---- .0635B .0410A .0410A .0460 -.0120 .0580 420 ---- .0860B .0575A .0575A .0640 -.0145 .0785 425 ---- .1130B .0790A .0790A .0875 -.0160 .1035 2 430 ---- .1445B .1045A .1045A .1155 -.0175 .1330 435 ---- .1805B .1345A .1345A .1485 -.0185 .1670 440 ---- .2190B .1690A .1690A .1850 -.0195 .2045 445 ---- .2605B .2065A .2065A .2250 -.0195 .2445 450 ---- .3050B .2470A .2470A .2675 -.0200 .2875 455 ---- ---- ---- ---- .3120 -.0200 .3320 460 ---- ---- ---- ---- .3580 -.0205 .3785 465 ---- ---- ---- ---- .4050 -.0205 .4255 470 ---- .4935B .4305A .4305A .4530 -.0205 .4735 475 ---- ---- ---- ---- .5015 -.0205 .5220 480 ---- .5735B .5275A .5275A .5505 -.0205 .5710 485 ---- ---- ---- ---- .6000 -.0200 .6200 490 ---- ---- ---- ---- .6495 -.0200 .6695 495 ---- ---- ---- ---- .6990 -.0200 .7190 500 ---- ---- ---- ---- .7485 -.0205 .7690 505 ---- ---- ---- ---- .7985 -.0200 .8185 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0195 .9320 335 ---- ---- ---- ---- .9015 +.0195 .8820 340 ---- ---- ---- ---- .8515 +.0195 .8320 345 ---- ---- ---- ---- .8015 +.0190 .7825 350 ---- ---- ---- ---- .7515 +.0185 .7330 355 ---- ---- ---- ---- .7015 +.0185 .6830 360 ---- ---- ---- ---- .6520 +.0185 .6335 365 ---- ---- ---- ---- .6025 +.0185 .5840 370 ---- .5685B .5135A .5685B .5530 +.0180 .5350 375 ---- ---- ---- ---- .5040 +.0180 .4860 3 380 ---- .4785B .4160A .4785B .4550 +.0175 .4375 385 ---- ---- ---- ---- .4070 +.0175 .3895 390 ---- .3815B .3225A .3815B .3595 +.0170 .3425 395 ---- ---- ---- ---- .3130 +.0155 .2975 11 400 ---- .2895B .2350A .2895B .2685 +.0140 .2545 2 405 ---- .2460B .1955A .2455B .2260 +.0120 .2140 410 ---- .2060B .1600A .2060B .1865 +.0100 .1765 415 ---- .1710B .1285A .1705B .1510 +.0075 .1435 20 420 ---- .1385B .1010A .1385B .1200 +.0055 .1145 1 425 ---- .1105B .0780A .1105B .0935 +.0040 .0895 5 430 ---- .0870B .0595A .0870B .0715 +.0025 .0690 435 ---- .0670B .0450A .0670B .0540 +.0015 .0525 1 440 ---- .0510B .0335A .0510B .0400 +.0005 .0395 10 445 ---- .0385B .0250A .0385B .0295 UNCH .0295 8 450 ---- .0285B .0185A .0285B .0215 -.0005 .0220 455 ---- .0210B .0140A .0210B .0155 -.0010 .0165 1 10 460 ---- .0155B .0105A .0155B .0115 -.0005 .0120 465 ---- .0110B .0080A .0110B .0085 -.0005 .0090 7 470 ---- .0080B .0065A .0080B .0065 -.0005 .0070 475 ---- .0060B ---- .0060B .0045 -.0005 .0050 1 1 480 ---- .0045B ---- .0045B .0035 -.0005 .0040 485 ---- ---- ---- ---- .0030 UNCH .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 79 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- ---- ---- .0005 -.0020 .0025 360 ---- ---- ---- ---- .0010 -.0020 .0030 11 365 ---- ---- ---- ---- .0015 -.0020 .0035 5 370 ---- ---- .0035A .0035A .0020 -.0020 .0040 1 375 ---- ---- .0040A .0040A .0030 -.0020 .0050 1 380 ---- ---- .0050A .0050A .0040 -.0025 .0065 7 385 ---- ---- .0065A .0065A .0060 -.0025 .0085 390 ---- .0120B .0085A .0085A .0085 -.0030 .0115 2 395 ---- .0175B .0115A .0115A .0120 -.0045 .0165 400 ---- .0250B .0160A .0160A .0175 -.0055 .0230 1 405 ---- .0355B .0225A .0225A .0250 -.0075 .0325 10 410 ---- .0495B .0320A .0320A .0355 -.0100 .0455 1 1 415 ---- .0675B .0450A .0450A .0500 -.0120 .0620 420 ---- .0900B .0625A .0625A .0685 -.0145 .0830 425 ---- .1170B .0845A .0845A .0920 -.0160 .1080 430 ---- .1485B .1095A .1095A .1200 -.0175 .1375 435 ---- .1835B .1390A .1390A .1525 -.0185 .1710 440 ---- .2220B .1730A .1730A .1885 -.0195 .2080 445 ---- .2635B .2105A .2105A .2275 -.0200 .2475 450 ---- .3070B .2505A .2505A .2695 -.0205 .2900 455 ---- ---- .3025A .3025A .3135 -.0210 .3345 460 ---- ---- ---- ---- .3595 -.0205 .3800 465 ---- ---- ---- ---- .4065 -.0205 .4270 470 ---- .4940B .4320A .4320A .4540 -.0205 .4745 475 ---- ---- ---- ---- .5025 -.0205 .5230 480 ---- .5910B .5285A .5285A .5515 -.0200 .5715 485 ---- ---- ---- ---- .6005 -.0200 .6205 490 ---- ---- ---- ---- .6500 -.0200 .6700 495 ---- ---- ---- ---- .6995 -.0200 .7195 500 ---- ---- ---- ---- .7490 -.0200 .7690 505 ---- ---- ---- ---- .7990 -.0200 .8190 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 39 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0200 .9315 335 ---- ---- ---- ---- .9015 +.0200 .8815 340 ---- ---- ---- ---- .8515 +.0200 .8315 345 ---- ---- ---- ---- .8015 +.0200 .7815 350 ---- ---- ---- ---- .7515 +.0195 .7320 355 ---- ---- ---- ---- .7015 +.0195 .6820 360 ---- ---- ---- ---- .6515 +.0195 .6320 365 ---- ---- ---- ---- .6020 +.0195 .5825 370 ---- ---- ---- ---- .5520 +.0190 .5330 375 ---- ---- ---- ---- .5025 +.0190 .4835 380 ---- .4725B .4130A .4725B .4530 +.0185 .4345 10 385 ---- ---- ---- ---- .4040 +.0185 .3855 390 ---- .3785B .3160A .3785B .3550 +.0175 .3375 395 ---- ---- ---- ---- .3070 +.0165 .2905 400 ---- .2825B .2250A .2825B .2600 +.0145 .2455 12 405 ---- .2110B .1825A .2100B .2150 +.0125 .2025 410 ---- .1935B .1450A .1935B .1730 +.0100 .1630 415 ---- .1560B .1115A .1555B .1355 +.0075 .1280 10 420 ---- .1225B .0835A .1225B .1025 +.0050 .0975 425 ---- .0930B .0610A .0930B .0750 +.0030 .0720 430 ---- .0695B .0435A .0690B .0535 +.0010 .0525 6 435 ---- .0505B .0305A .0505B .0370 -.0005 .0375 440 ---- .0355B .0210A .0355B .0250 -.0015 .0265 445 ---- .0250B .0145A .0250B .0165 -.0020 .0185 450 ---- .0170B .0100A .0170B .0110 -.0020 .0130 455 ---- .0115B .0075A .0115B .0075 -.0015 .0090 10 460 ---- .0080B .0055A .0080B .0050 -.0010 .0060 465 ---- .0050B .0040A .0050B .0035 -.0010 .0045 470 ---- .0035B ---- .0035B .0025 -.0005 .0030 1 475 ---- .0025B ---- .0025B .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0010 .0020 10 375 ---- ---- ---- ---- .0015 -.0010 5 .0025 5 380 ---- ---- .0030A .0030A .0020 -.0015 5 .0035 10 385 ---- ---- .0035A .0035A .0025 -.0020 .0045 10 390 ---- ---- .0045A .0045A .0040 -.0025 .0065 395 ---- ---- .0060A .0060A .0055 -.0040 .0095 400 ---- .0145B .0085A .0085A .0085 -.0055 .0140 405 ---- .0225B .0125A .0125A .0135 -.0080 .0215 410 ---- .0345B .0190A .0190A .0220 -.0100 .0320 415 ---- .0510B .0295A .0295A .0340 -.0125 .0465 25 420 ---- .0725B .0445A .0445A .0515 -.0145 .0660 425 ---- .1000B .0655A .0655A .0735 -.0170 .0905 430 ---- .1325B .0900A .0900A .1015 -.0195 .1210 4 435 ---- .1695B .1205A .1205A .1350 -.0205 .1555 440 ---- .2100B .1560A .1560A .1730 -.0215 .1945 445 ---- ---- .1955A .1955A .2150 -.0215 .2365 450 ---- .2990B .2395A .2395A .2590 -.0220 .2810 455 ---- ---- ---- ---- .3055 -.0215 .3270 460 ---- ---- ---- ---- .3530 -.0215 .3745 465 ---- ---- ---- ---- .4015 -.0210 .4225 470 ---- .4830B .4275A .4275A .4505 -.0205 .4710 475 ---- ---- ---- ---- .4995 -.0205 .5200 480 ---- ---- ---- ---- .5490 -.0205 .5695 485 ---- ---- ---- ---- .5990 -.0200 .6190 490 ---- ---- ---- ---- .6485 -.0205 .6690 495 ---- ---- ---- ---- .6985 -.0200 .7185 500 ---- ---- ---- ---- .7485 -.0200 .7685 505 ---- ---- ---- ---- .7985 -.0200 .8185 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 69 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0195 .9820 330 ---- ---- ---- ---- .9515 +.0195 .9320 335 ---- ---- ---- ---- .9015 +.0190 .8825 340 ---- ---- ---- ---- .8515 +.0190 .8325 345 ---- ---- ---- ---- .8020 +.0190 .7830 350 ---- ---- ---- ---- .7525 +.0190 .7335 355 ---- ---- ---- ---- .7025 +.0185 .6840 360 ---- .6525B .6155A .6525B .6535 +.0185 .6350 365 ---- ---- ---- ---- .6040 +.0180 .5860 370 ---- .5785B .5155A .5785B .5555 +.0180 .5375 375 ---- ---- ---- ---- .5065 +.0175 .4890 380 ---- .4810B .4200A .4810B .4585 +.0170 3 .4415 385 ---- ---- ---- ---- .4115 +.0165 .3950 390 ---- .3865B .3295A .3865B .3650 +.0155 .3495 395 ---- ---- ---- ---- .3200 +.0140 .3060 400 ---- .2975B .2465A .2975B .2775 +.0130 .2645 405 ---- ---- .2090A .2090A .2375 +.0115 .2260 410 ---- .2180B .1750A .2180B .2005 +.0100 .1905 415 ---- .1850B .1445A .1850B .1670 +.0085 .1585 420 ---- .1540B .1170A .1525B .1370 +.0065 .1305 425 ---- .1265B .0940A .1260B .1110 +.0055 .1055 430 ---- .1030B .0750A .1020B .0885 +.0040 .0845 435 ---- .0825B .0590A .0825B .0700 +.0030 .0670 440 ---- .0660B .0465A .0660B .0545 +.0015 .0530 445 ---- .0520B .0360A .0510B .0425 +.0010 .0415 450 ---- .0405B .0280A .0405B .0325 UNCH .0325 455 ---- .0315B .0215A .0315B .0250 -.0005 .0255 460 ---- .0240B .0170A .0240B .0190 -.0010 .0200 465 ---- .0185B .0130A .0185B .0145 -.0010 .0155 470 ---- .0140B .0105A .0140B .0115 -.0010 .0125 475 ---- .0110B .0085A .0105B .0085 -.0010 .0095 480 ---- .0085B .0070A .0080B .0070 -.0005 .0075 485 ---- .0065B .0055A .0055A .0055 -.0005 .0060 490 ---- ---- .0045A .0045A .0045 -.0005 .0050 495 ---- ---- ---- ---- .0035 -.0005 .0040 500 ---- ---- ---- ---- .0030 -.0005 .0035 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0015 -.0015 .0030 355 ---- ---- ---- ---- .0020 -.0015 .0035 360 ---- ---- .0040A .0040A .0030 -.0015 .0045 365 ---- ---- .0045A .0045A .0035 -.0020 .0055 370 ---- ---- .0055A .0055A .0045 -.0020 .0065 375 ---- ---- .0065A .0065A .0060 -.0025 .0085 380 ---- ---- .0080A .0080A .0080 -.0030 .0110 385 ---- .0145B .0105A .0105A .0105 -.0035 .0140 390 ---- .0195B .0140A .0140A .0140 -.0050 .0190 395 ---- .0265B .0185A .0185A .0190 -.0060 .0250 400 ---- .0355B .0250A .0250A .0265 -.0070 .0335 10 405 ---- .0480B .0335A .0335A .0360 -.0090 .0450 410 ---- .0635B .0455A .0455A .0490 -.0105 .0595 415 ---- .0830B .0605A .0605A .0655 -.0120 .0775 420 ---- .1060B .0790A .0790A .0855 -.0135 .0990 425 ---- .1330B .1010A .1010A .1095 -.0145 .1240 430 ---- .1635B .1270A .1270A .1370 -.0160 .1530 435 ---- .1975B .1565A .1565A .1685 -.0170 .1855 440 ---- .2345B .1895A .1895A .2030 -.0180 .2210 445 ---- ---- .2255A .2255A .2405 -.0190 .2595 450 ---- .3165B .2640A .2640A .2805 -.0200 .3005 455 ---- ---- ---- ---- .3230 -.0200 .3430 460 ---- ---- ---- ---- .3670 -.0205 .3875 465 ---- ---- ---- ---- .4125 -.0210 .4335 470 ---- .4980B .4380A .4380A .4590 -.0210 .4800 475 ---- ---- ---- ---- .5065 -.0210 .5275 480 ---- .5945B .5325A .5325A .5545 -.0205 .5750 485 ---- ---- ---- ---- .6030 -.0205 .6235 490 ---- .6915B .6290A .6290A .6520 -.0205 .6725 495 ---- ---- ---- ---- .7010 -.0205 .7215 500 ---- ---- ---- ---- .7505 -.0200 .7705 505 ---- ---- ---- ---- .7995 -.0205 .8200 510 ---- ---- ---- ---- .8495 -.0200 .8695 515 ---- ---- ---- ---- .8990 -.0200 .9190 520 ---- ---- ---- ---- .9490 -.0200 .9690 525 ---- ---- ---- ---- .9985 -.0205 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0195 1.0320 325 ---- ---- ---- ---- 1.0015 +.0195 .9820 330 ---- ---- ---- ---- .9515 +.0195 .9320 335 ---- ---- ---- ---- .9015 +.0190 .8825 340 ---- ---- ---- ---- .8515 +.0185 .8330 345 ---- ---- ---- ---- .8020 +.0185 .7835 350 ---- ---- ---- ---- .7520 +.0180 .7340 355 ---- ---- ---- ---- .7025 +.0180 .6845 360 ---- .6730B .6160A .6730B .6535 +.0180 .6355 365 ---- ---- ---- ---- .6045 +.0180 .5865 370 ---- .5790B .5160A .5790B .5555 +.0175 .5380 375 ---- ---- ---- ---- .5070 +.0170 .4900 380 ---- .4815B .4210A .4815B .4590 +.0165 .4425 385 ---- ---- ---- ---- .4120 +.0155 .3965 390 ---- .3880B .3310A .3880B .3665 +.0150 .3515 395 ---- ---- ---- ---- .3225 +.0145 .3080 400 ---- .2995B .2490A .2995B .2800 +.0130 .2670 405 ---- .2590B .2120A .2590B .2405 +.0115 .2290 2 410 ---- .2215B .1785A .2215B .2040 +.0100 .1940 415 ---- .1890B .1480A .1885B .1710 +.0090 .1620 420 ---- .1580B .1210A .1575B .1410 +.0070 .1340 4 27 425 ---- .1305B .0980A .1305B .1150 +.0055 .1095 15 430 ---- .1070B .0790A .1070B .0930 +.0045 .0885 435 ---- .0865B .0630A .0865B .0740 +.0030 .0710 440 ---- .0695B .0495A .0695B .0585 +.0020 .0565 445 ---- .0550B .0390A .0550B .0455 +.0010 .0445 3 450 ---- .0435B .0305A .0435B .0355 +.0005 .0350 455 ---- .0340B .0240A .0340B .0275 UNCH .0275 460 ---- .0265B .0185A .0265B .0210 -.0005 .0215 10 465 ---- .0205B .0145A .0205B .0160 -.0010 .0170 470 ---- .0160B .0115A .0160B .0125 -.0005 .0130 3 475 ---- .0120B .0095A .0120B .0100 -.0005 .0105 480 ---- .0095B .0075A .0095B .0075 -.0005 .0080 485 ---- .0070B .0060A .0070B .0060 -.0005 .0065 490 ---- .0055B ---- .0055B .0050 UNCH .0050 495 ---- ---- ---- ---- .0040 UNCH .0040 500 ---- ---- ---- ---- .0030 UNCH .0030 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 60 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0015 .0020 335 ---- ---- ---- ---- .0010 -.0015 .0025 340 ---- ---- ---- ---- .0010 -.0015 .0025 345 ---- ---- ---- ---- .0015 -.0015 .0030 350 ---- ---- ---- ---- .0015 -.0025 .0040 355 ---- ---- ---- ---- .0020 -.0025 .0045 360 ---- ---- .0045A .0045A .0030 -.0025 .0055 365 ---- ---- .0050A .0050A .0040 -.0025 .0065 10 370 ---- ---- .0060A .0060A .0050 -.0030 .0080 375 ---- ---- .0070A .0070A .0065 -.0030 .0095 380 ---- ---- .0090A .0090A .0085 -.0035 .0120 385 ---- .0160B .0115A .0115A .0115 -.0040 .0155 390 ---- .0215B .0150A .0150A .0155 -.0050 .0205 395 ---- .0290B .0200A .0200A .0215 -.0055 .0270 12 400 ---- .0385B .0270A .0270A .0295 -.0065 .0360 405 ---- .0515B .0365A .0365A .0395 -.0085 .0480 410 ---- .0670B .0485A .0485A .0530 -.0095 .0625 1 415 ---- .0865B .0640A .0640A .0695 -.0115 .0810 420 ---- .1100B .0830A .0830A .0900 -.0125 .1025 1 1 425 ---- .1370B .1055A .1055A .1135 -.0145 .1280 11 430 ---- .1675B .1315A .1315A .1410 -.0160 .1570 7 435 ---- .2010B .1605A .1605A .1725 -.0165 .1890 440 ---- .2375B .1935A .1935A .2065 -.0180 .2245 445 ---- .2765B .2285A .2285A .2435 -.0190 .2625 450 ---- .3185B .2665A .2665A .2835 -.0195 .3030 455 ---- ---- ---- ---- .3250 -.0200 .3450 460 ---- ---- ---- ---- .3690 -.0200 .3890 465 ---- ---- ---- ---- .4140 -.0205 .4345 470 ---- .4990B .4400A .4400A .4600 -.0205 .4805 475 ---- ---- ---- ---- .5075 -.0205 .5280 480 ---- .5950B .5335A .5335A .5550 -.0205 .5755 485 ---- ---- ---- ---- .6035 -.0200 .6235 490 ---- .6925B .6295A .6295A .6520 -.0205 .6725 495 ---- ---- ---- ---- .7010 -.0200 .7210 500 ---- ---- .7330A .7330A .7505 -.0200 .7705 505 ---- ---- ---- ---- .8000 -.0200 .8200 510 ---- ---- ---- ---- .8495 -.0200 .8695 515 ---- ---- ---- ---- .8990 -.0200 .9190 520 ---- ---- ---- ---- .9490 -.0195 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0195 1.0320 325 ---- ---- ---- ---- 1.0015 +.0195 .9820 330 ---- ---- ---- ---- .9515 +.0195 .9320 335 ---- ---- ---- ---- .9015 +.0190 .8825 340 ---- ---- ---- ---- .8515 +.0190 .8325 345 ---- ---- ---- ---- .8020 +.0190 .7830 350 ---- ---- ---- ---- .7520 +.0185 .7335 355 ---- ---- ---- ---- .7025 +.0185 .6840 360 ---- ---- ---- ---- .6530 +.0185 .6345 365 ---- ---- ---- ---- .6035 +.0185 .5850 370 ---- .5745B .5145A .5745B .5540 +.0180 .5360 375 ---- ---- ---- ---- .5050 +.0175 .4875 380 ---- .4795B .4180A .4795B .4565 +.0170 .4395 385 ---- ---- ---- ---- .4085 +.0160 .3925 390 ---- .3840B .3260A .3840B .3620 +.0155 .3465 395 ---- ---- ---- ---- .3165 +.0145 .3020 400 ---- .2935B .2405A .2935B .2730 +.0135 .2595 405 ---- .2510B .2020A .2505B .2320 +.0120 .2200 410 ---- .2125B .1670A .2125B .1940 +.0100 .1840 415 ---- .1780B .1365A .1780B .1595 +.0085 .1510 10 420 ---- .1465B .1090A .1465B .1290 +.0065 .1225 425 ---- .1185B .0860A .1185B .1025 +.0050 .0975 430 ---- .0950B .0675A .0945B .0805 +.0040 .0765 435 ---- .0750B .0520A .0750B .0620 +.0025 .0595 6 440 ---- .0585B .0400A .0585B .0470 +.0010 .0460 445 ---- .0450B .0305A .0450B .0355 UNCH .0355 450 ---- .0345B .0230A .0345B .0265 -.0005 .0270 455 ---- .0260B .0175A .0260B .0200 -.0005 .0205 460 ---- .0195B .0135A .0195B .0145 -.0015 .0160 465 ---- .0145B .0105A .0145B .0110 -.0010 .0120 470 ---- .0110B .0080A .0110B .0085 -.0010 .0095 2 475 ---- .0080B .0065A .0080B .0065 -.0005 .0070 480 ---- .0060B ---- .0060B .0050 -.0005 .0055 485 ---- .0045B ---- .0045B .0035 -.0005 .0040 490 ---- ---- ---- ---- .0030 -.0005 .0035 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 +.0005 .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0005 -.0015 .0020 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0010 -.0015 .0025 350 ---- ---- ---- ---- .0015 -.0015 .0030 355 ---- ---- ---- ---- .0015 -.0015 .0030 360 ---- ---- ---- ---- .0020 -.0020 .0040 365 ---- ---- .0040A .0040A .0025 -.0020 .0045 370 ---- ---- .0045A .0045A .0035 -.0020 2 .0055 375 ---- ---- .0055A .0055A .0045 -.0025 .0070 380 ---- ---- .0065A .0065A .0055 -.0035 2 .0090 385 ---- ---- .0085A .0085A .0080 -.0035 .0115 390 ---- .0160B .0110A .0110A .0110 -.0045 .0155 395 ---- .0220B .0145A .0145A .0155 -.0055 .0210 400 ---- .0305B .0200A .0200A .0220 -.0065 .0285 405 ---- .0420B .0280A .0280A .0310 -.0080 .0390 410 ---- .0565B .0385A .0385A .0425 -.0100 .0525 415 ---- .0755B .0530A .0530A .0580 -.0120 .0700 420 ---- .0985B .0705A .0705A .0775 -.0135 .0910 425 ---- .1255B .0930A .0930A .1010 -.0150 .1160 430 ---- .1565B .1180A .1180A .1285 -.0165 .1450 5 435 ---- .1910B .1480A .1480A .1605 -.0175 .1780 1 1 440 ---- .2290B .1815A .1815A .1955 -.0185 .2140 445 ---- .2685B .2180A .2180A .2335 -.0200 .2535 450 ---- .3115B .2570A .2570A .2745 -.0205 .2950 455 ---- ---- ---- ---- .3180 -.0205 .3385 460 ---- ---- ---- ---- .3625 -.0210 .3835 465 ---- ---- ---- ---- .4090 -.0210 .4300 470 ---- .4960B .4350A .4350A .4560 -.0210 .4770 475 ---- ---- ---- ---- .5040 -.0210 .5250 480 ---- .5930B .5300A .5300A .5525 -.0205 .5730 485 ---- ---- ---- ---- .6015 -.0205 .6220 490 ---- ---- .6280A .6280A .6505 -.0205 .6710 495 ---- ---- ---- ---- .7000 -.0200 .7200 500 ---- ---- ---- ---- .7495 -.0200 .7695 505 ---- ---- ---- ---- .7990 -.0200 .8190 510 ---- ---- ---- ---- .8490 -.0200 .8690 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 6 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.5015 +.0195 1.4820 280 ---- ---- ---- ---- 1.4515 +.0195 1.4320 285 ---- ---- ---- ---- 1.4015 +.0195 1.3820 290 ---- ---- ---- ---- 1.3515 +.0195 1.3320 295 ---- ---- ---- ---- 1.3015 +.0195 1.2820 300 ---- ---- ---- ---- 1.2515 +.0195 1.2320 305 ---- ---- ---- ---- 1.2015 +.0195 1.1820 310 ---- ---- ---- ---- 1.1515 +.0195 1.1320 315 ---- ---- ---- ---- 1.1015 +.0195 1.0820 320 ---- ---- ---- ---- 1.0515 +.0195 1.0320 325 ---- ---- ---- ---- 1.0015 +.0195 .9820 330 ---- ---- ---- ---- .9515 +.0195 .9320 335 ---- ---- ---- ---- .9015 +.0195 .8820 340 ---- ---- ---- ---- .8515 +.0195 .8320 345 ---- ---- ---- ---- .8015 +.0195 .7820 350 ---- ---- ---- ---- .7515 +.0195 .7320 355 ---- ---- ---- ---- .7015 +.0195 .6820 360 ---- ---- ---- ---- .6515 +.0195 .6320 365 ---- ---- ---- ---- .6015 +.0195 .5820 370 ---- ---- ---- ---- .5515 +.0195 .5320 375 ---- ---- ---- ---- .5015 +.0195 .4820 380 ---- ---- ---- ---- .4515 +.0195 3 .4320 13 385 ---- ---- ---- ---- .4015 +.0195 .3820 5 390 ---- ---- ---- ---- .3515 +.0195 .3320 395 ---- ---- ---- ---- .3015 +.0195 .2820 400 ---- ---- ---- ---- .2515 +.0195 .2320 405 ---- ---- ---- ---- .2015 +.0195 .1820 410 ---- ---- ---- ---- .1515 +.0185 .1330 415 ---- ---- ---- ---- .1015 +.0150 .0865 420 .0200 .0745B .0125 .0125 .0515 +.0050 7 .0465 13 16 425 .0315 .0345B .0025A .0055B .0015 -.0175 4 .0190 7 7 430 .0020 .0125B .0005 .0005 .0000 -.0065 2 .0065 4 200 435 .0010 .0030B .0005A .0005A .0000 -.0020 1 .0020 6 9 440 ---- ---- ---- ---- .0000 -.0005 .0005 1 11 445 ---- ---- ---- ---- .0000 -.0005 .0005 6 450 ---- ---- ---- ---- .0000 -.0005 .0005 2 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 31 269 H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 1 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 365 ---- ---- ---- ---- .0000 -.0005 .0005 1 370 ---- ---- ---- ---- .0000 -.0005 .0005 32 375 ---- ---- ---- ---- .0000 -.0005 .0005 11 380 ---- ---- ---- ---- .0000 -.0005 .0005 32 385 ---- ---- ---- ---- .0000 -.0005 .0005 12 390 ---- ---- ---- ---- .0000 -.0005 .0005 3 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 3 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 5 410 .0005 .0005 .0005 .0005 .0000 -.0015 2 .0015 1 14 415 .0040 .0040 .0005 .0005 .0000 -.0050 5 .0050 13 21 420 .0075 .0075 .0005 .0005 .0000 -.0150 8 .0150 37 45 425 .0320 .0435B .0015A .0015A .0000 -.0375 25 .0375 4 26 430 ---- .0895B .0360A .0360A .0485 -.0265 .0750 21 13 435 ---- ---- ---- ---- .0985 -.0220 .1205 2 440 ---- ---- .1300A .1300A .1485 -.0205 .1690 445 ---- ---- ---- ---- .1985 -.0205 .2190 450 ---- ---- ---- ---- .2485 -.0205 .2690 455 ---- ---- ---- ---- .2985 -.0205 .3190 460 ---- ---- ---- ---- .3485 -.0205 .3690 465 ---- ---- ---- ---- .3985 -.0205 .4190 470 ---- ---- ---- ---- .4485 -.0205 .4690 475 ---- ---- ---- ---- .4985 -.0205 .5190 480 ---- ---- ---- ---- .5485 -.0205 .5690 485 ---- ---- ---- ---- .5985 -.0205 .6190 490 ---- ---- ---- ---- .6485 -.0205 .6690 495 ---- ---- ---- ---- .6985 -.0205 .7190 500 ---- ---- ---- ---- .7485 -.0205 .7690 505 ---- ---- ---- ---- .7985 -.0205 .8190 510 ---- ---- ---- ---- .8485 -.0205 .8690 515 ---- ---- ---- ---- .8985 -.0205 .9190 520 ---- ---- ---- ---- .9485 -.0205 .9690 525 ---- ---- ---- ---- .9985 -.0205 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 77 222 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- 1.0015 +.0195 .9820 330 ---- ---- ---- ---- .9520 +.0195 .9325 335 ---- ---- ---- ---- .9020 +.0190 .8830 340 ---- ---- ---- ---- .8525 +.0190 .8335 345 ---- ---- ---- ---- .8025 +.0185 .7840 350 ---- ---- ---- ---- .7535 +.0190 .7345 355 ---- ---- ---- ---- .7040 +.0185 .6855 360 ---- .6745B .6145A .6740B .6550 +.0180 .6370 365 ---- ---- ---- ---- .6060 +.0180 .5880 370 ---- .5800B .5175A .5800B .5575 +.0175 .5400 375 ---- ---- ---- ---- .5095 +.0170 .4925 380 ---- .4835B .4240A .4835B .4620 +.0165 .4455 385 ---- ---- ---- ---- .4155 +.0155 .4000 390 ---- .3910B .3350A .3910B .3705 +.0150 .3555 395 ---- ---- ---- ---- .3275 +.0140 .3135 400 ---- .3045B .2545A .3045B .2860 +.0125 .2735 405 ---- .2495B .2185A .2495B .2475 +.0115 .2360 410 ---- .2275B .1855A .2275B .2120 +.0105 .2015 415 ---- .1960B .1560A .1960B .1795 +.0090 .1705 420 ---- .1655B .1295A .1655B .1500 +.0075 .1425 425 ---- .1390B .1070A .1390B .1245 +.0065 .1180 430 ---- .1150B .0875A .1150B .1020 +.0050 .0970 435 ---- .0945B .0710A .0945B .0830 +.0040 .0790 440 ---- .0770B .0575A .0770B .0670 +.0030 .0640 445 ---- .0625B .0460A .0625B .0535 +.0020 .0515 450 ---- .0500B .0370A .0500B .0425 +.0010 .0415 455 ---- .0400B .0295A .0400B .0340 +.0005 .0335 460 ---- .0320B .0235A .0310B .0265 UNCH .0265 465 ---- .0250B .0185A .0245B .0210 -.0005 .0215 470 ---- .0195B .0150A .0195B .0165 -.0005 .0170 475 ---- .0155B .0120A .0150B .0130 -.0005 .0135 480 ---- .0120B .0100A .0120B .0100 -.0010 .0110 485 ---- .0095B .0080A .0090B .0080 -.0005 .0085 490 ---- ---- .0065A .0065A .0065 -.0005 .0070 495 ---- ---- ---- ---- .0050 -.0005 .0055 500 ---- ---- ---- ---- .0040 -.0005 .0045 505 ---- ---- ---- ---- .0030 -.0005 .0035 510 ---- ---- ---- ---- .0025 UNCH .0025 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0025 -.0015 .0040 350 ---- ---- ---- ---- .0030 -.0015 .0045 355 ---- ---- .0050A .0050A .0035 -.0020 .0055 360 ---- ---- .0055A .0055A .0045 -.0020 .0065 365 ---- ---- .0065A .0065A .0055 -.0025 .0080 370 ---- ---- .0075A .0075A .0070 -.0025 .0095 375 ---- ---- .0090A .0090A .0090 -.0030 .0120 380 ---- ---- .0115A .0115A .0115 -.0035 .0150 385 ---- .0200B .0150A .0150A .0150 -.0045 .0195 390 ---- .0260B .0195A .0195A .0200 -.0050 .0250 395 ---- .0340B .0250A .0250A .0265 -.0060 .0325 400 ---- .0445B .0330A .0330A .0350 -.0075 .0425 405 ---- .0580B .0430A .0430A .0465 -.0085 .0550 410 ---- .0745B .0560A .0560A .0605 -.0100 .0705 415 ---- .0950B .0720A .0720A .0780 -.0110 .0890 420 ---- .1185B .0910A .0910A .0985 -.0125 .1110 425 ---- .1455B .1140A .1140A .1230 -.0135 .1365 430 ---- .1760B .1400A .1400A .1505 -.0145 .1650 435 ---- .2080B .1690A .1690A .1810 -.0160 .1970 440 ---- .2445B .2015A .2015A .2150 -.0170 .2320 445 ---- .2830B .2365A .2365A .2515 -.0180 .2695 450 ---- .3240B .2745A .2745A .2905 -.0185 .3090 455 ---- ---- ---- ---- .3315 -.0195 .3510 460 ---- ---- ---- ---- .3745 -.0200 .3945 465 ---- ---- ---- ---- .4185 -.0205 .4390 470 ---- .5020B .4435A .4435A .4640 -.0205 .4845 475 ---- ---- ---- ---- .5105 -.0205 .5310 480 ---- .5965B .5360A .5360A .5575 -.0205 .5780 485 ---- ---- ---- ---- .6055 -.0200 .6255 490 ---- .6935B .6315A .6315A .6535 -.0205 .6740 495 ---- ---- ---- ---- .7020 -.0205 .7225 500 ---- .7765B .7290A .7290A .7510 -.0205 .7715 505 ---- ---- ---- ---- .8005 -.0200 .8205 510 ---- ---- ---- ---- .8495 -.0205 .8700 515 ---- ---- ---- ---- .8990 -.0205 .9195 520 ---- ---- ---- ---- .9490 -.0200 .9690 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0200 .9315 335 ---- ---- ---- ---- .9015 +.0200 .8815 340 ---- ---- ---- ---- .8515 +.0200 .8315 345 ---- ---- ---- ---- .8015 +.0200 .7815 350 ---- ---- ---- ---- .7515 +.0200 .7315 355 ---- ---- ---- ---- .7015 +.0200 .6815 360 ---- ---- ---- ---- .6515 +.0200 .6315 365 ---- ---- ---- ---- .6020 +.0205 .5815 370 ---- ---- ---- ---- .5520 +.0200 .5320 375 ---- ---- ---- ---- .5020 +.0200 .4820 380 ---- ---- ---- ---- .4520 +.0195 .4325 385 ---- ---- ---- ---- .4020 +.0190 .3830 20 390 ---- .3715B .3125A .3710B .3520 +.0175 .3345 5 395 ---- ---- ---- ---- .3030 +.0170 .2860 6 400 ---- .2780B .2170A .2780B .2545 +.0160 .2385 405 ---- ---- ---- ---- .2070 +.0140 .1930 410 ---- .1700B .1305A .1680B .1620 +.0115 .1505 10 415 ---- .1430B .0955A .1425B .1210 +.0085 .1125 420 ---- .1070B .0660A .1070B .0850 +.0045 .0805 425 ---- .0760B .0440A .0760B .0565 +.0010 .0555 430 .0400 .0525B .0280A .0435B .0355 -.0010 2 .0365 2 2 435 ---- .0350B .0175A .0350B .0215 -.0020 1 .0235 11 440 .0140 .0225B .0110A .0165 .0125 -.0025 5 .0150 4 7 445 .0075 .0140B .0075 .0085B .0075 -.0020 1 .0095 3 450 ---- .0085B .0050A .0080B .0040 -.0020 .0060 455 ---- .0050B .0030A .0050B .0025 -.0015 .0040 460 .0015 .0030B .0015 .0015 .0015 -.0010 1 .0025 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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 6 64 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 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0005 -.0010 .0015 9 385 ---- ---- ---- ---- .0005 -.0015 .0020 390 ---- ---- .0025A .0025A .0005 -.0025 .0030 2 395 .0015 .0015 .0015 .0015 .0015 -.0030 1 .0045 400 ---- ---- .0035A .0035A .0030 -.0045 .0075 1 405 ---- ---- .0055A .0055A .0055 -.0065 .0120 5 410 .0105 .0210B .0085 .0085 .0105 -.0090 3 .0195 1 3 415 ---- .0355B .0155A .0155A .0195 -.0120 .0315 420 ---- .0560B .0270A .0270A .0335 -.0155 1 .0490 25 425 .0530 .0835B .0460A .0460A .0550 -.0190 2 .0740 10 430 ---- .1175B .0710A .0710A .0840 -.0210 .1050 1 2 435 ---- .1570B .1020A .1020A .1200 -.0220 .1420 1 1 440 ---- .2005B .1400A .1400A .1610 -.0225 .1835 445 ---- ---- .1955A .1955A .2055 -.0225 .2280 450 ---- .2935B .2305A .2305A .2525 -.0220 .2745 455 ---- ---- ---- ---- .3005 -.0215 .3220 460 ---- ---- ---- ---- .3495 -.0215 .3710 465 ---- ---- ---- ---- .3990 -.0210 .4200 470 ---- ---- ---- ---- .4490 -.0205 .4695 475 ---- ---- ---- ---- .4990 -.0200 .5190 480 ---- ---- ---- ---- .5490 -.0195 .5685 485 ---- ---- ---- ---- .5990 -.0195 .6185 490 ---- ---- ---- ---- .6485 -.0200 .6685 495 ---- ---- ---- ---- .6985 -.0200 .7185 500 ---- ---- ---- ---- .7485 -.0200 .7685 505 ---- ---- ---- ---- .7985 -.0200 .8185 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 58 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4520 +.0205 1.4315 285 ---- ---- ---- ---- 1.4020 +.0205 1.3815 290 ---- ---- ---- ---- 1.3520 +.0205 1.3315 295 ---- ---- ---- ---- 1.3020 +.0205 1.2815 300 ---- ---- ---- ---- 1.2520 +.0205 1.2315 305 ---- ---- ---- ---- 1.2020 +.0205 1.1815 310 ---- ---- ---- ---- 1.1520 +.0205 1.1315 315 ---- ---- ---- ---- 1.1020 +.0200 1.0820 320 ---- ---- ---- ---- 1.0520 +.0200 1.0320 325 ---- ---- ---- ---- 1.0020 +.0200 .9820 330 ---- ---- ---- ---- .9520 +.0200 .9320 335 ---- ---- ---- ---- .9020 +.0200 .8820 340 ---- ---- ---- ---- .8520 +.0200 .8320 345 ---- ---- ---- ---- .8020 +.0200 .7820 350 ---- ---- ---- ---- .7520 +.0200 .7320 355 ---- ---- ---- ---- .7020 +.0200 .6820 360 ---- ---- ---- ---- .6520 +.0200 .6320 365 ---- ---- ---- ---- .6020 +.0200 .5820 370 ---- ---- ---- ---- .5520 +.0200 .5320 375 ---- ---- ---- ---- .5020 +.0200 .4820 380 ---- ---- ---- ---- .4520 +.0200 .4320 385 ---- ---- ---- ---- .4020 +.0200 .3820 5 390 ---- ---- ---- ---- .3520 +.0200 .3320 2 395 ---- ---- ---- ---- .3020 +.0195 .2825 10 400 ---- ---- ---- ---- .2520 +.0190 .2330 10 405 ---- ---- ---- ---- .2015 +.0175 .1840 5 410 ---- ---- ---- ---- .1525 +.0160 .1365 415 ---- .1005B .0705A .0995B .1045 +.0115 .0930 420 .0470 .0830B .0360A .0795B .0610 +.0050 6 .0560 7 7 425 ---- .0480B .0160A .0480B .0285 -.0015 .0300 1 2 430 .0210 .0245B .0065A .0145B .0100 -.0045 2 .0145 2 1 435 ---- .0115B .0030A .0110B .0030 -.0035 .0065 1 440 ---- .0045B .0015A .0045B .0010 -.0020 .0030 2 445 ---- .0020B ---- .0020B .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 45 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 10 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 20 370 ---- ---- ---- ---- .0005 UNCH .0005 10 375 ---- ---- ---- ---- .0005 UNCH .0005 20 380 ---- ---- ---- ---- .0005 UNCH .0005 84 385 ---- ---- ---- ---- .0005 UNCH .0005 20 21 390 ---- ---- ---- ---- .0005 UNCH .0005 20 3 395 ---- ---- ---- ---- .0005 -.0005 .0010 1 400 ---- ---- ---- ---- .0005 -.0010 .0015 3 405 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 410 ---- ---- .0015A .0015A .0010 -.0040 1 .0050 1 1 415 ---- ---- .0025A .0025A .0030 -.0085 .0115 9 420 .0075 .0275B .0050A .0050A .0095 -.0150 5 .0245 425 ---- .0565B .0165A .0165A .0270 -.0215 1 .0485 430 .0500 .0955B .0410A .0700B .0585 -.0245 5 .0830 435 ---- ---- .0915A .0915A .1015 -.0235 .1250 440 ---- .1855B .1260A .1260A .1495 -.0215 .1710 445 ---- ---- ---- ---- .1985 -.0210 .2195 450 ---- ---- ---- ---- .2490 -.0200 .2690 455 ---- ---- ---- ---- .2990 -.0200 .3190 460 ---- ---- ---- ---- .3490 -.0200 .3690 465 ---- ---- ---- ---- .3990 -.0200 .4190 470 ---- ---- ---- ---- .4490 -.0200 .4690 475 ---- ---- ---- ---- .4990 -.0200 .5190 480 ---- ---- ---- ---- .5490 -.0200 .5690 485 ---- ---- ---- ---- .5990 -.0200 .6190 490 ---- ---- ---- ---- .6490 -.0200 .6690 495 ---- ---- ---- ---- .6990 -.0200 .7190 500 ---- ---- ---- ---- .7490 -.0200 .7690 505 ---- ---- ---- ---- .7990 -.0200 .8190 510 ---- ---- ---- ---- .8490 -.0200 .8690 515 ---- ---- ---- ---- .8990 -.0200 .9190 520 ---- ---- ---- ---- .9490 -.0200 .9690 525 ---- ---- ---- ---- .9990 -.0200 1.0190 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 41 183 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0200 .9315 335 ---- ---- ---- ---- .9015 +.0200 .8815 340 ---- ---- ---- ---- .8520 +.0205 .8315 345 ---- ---- ---- ---- .8020 +.0205 .7815 350 ---- ---- ---- ---- .7520 +.0205 .7315 355 ---- ---- ---- ---- .7020 +.0200 .6820 360 ---- ---- ---- ---- .6520 +.0200 .6320 365 ---- ---- ---- ---- .6020 +.0200 .5820 370 ---- ---- ---- ---- .5520 +.0200 .5320 375 ---- ---- ---- ---- .5020 +.0200 .4820 380 ---- ---- ---- ---- .4520 +.0200 .4320 385 ---- ---- ---- ---- .4020 +.0195 .3825 390 ---- ---- ---- ---- .3520 +.0190 .3330 395 ---- ---- ---- ---- .3015 +.0180 .2835 400 ---- .2730B .2130A .2730B .2525 +.0175 .2350 405 ---- ---- ---- ---- .2035 +.0155 .1880 410 ---- ---- .1225A .1225A .1565 +.0130 .1435 415 ---- .1345B .0835A .1345B .1125 +.0090 .1035 420 ---- .0965B .0530A .0965B .0740 +.0035 .0705 425 ---- .0645B .0315A .0645B .0445 -.0005 .0450 5 4 430 .0320 .0405B .0180A .0305B .0245 -.0030 2 .0275 2 2 435 ---- .0245B .0100A .0245B .0130 -.0030 .0160 10 440 ---- .0145B .0060A .0140B .0065 -.0025 .0090 445 ---- .0080B .0035A .0080B .0035 -.0015 .0050 450 ---- .0040B .0025A .0040B .0015 -.0015 .0030 455 ---- .0020B ---- .0020B .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 16 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 UNCH .0005 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- ---- ---- .0005 -.0010 .0015 395 ---- ---- .0020A .0020A .0005 -.0020 .0025 400 ---- ---- .0020A .0020A .0010 -.0030 .0040 405 ---- ---- .0025A .0025A .0020 -.0045 .0065 410 ---- .0125B .0045A .0045A .0050 -.0070 .0120 415 ---- .0245B .0080A .0080A .0110 -.0110 1 .0220 2 420 ---- .0435B .0170A .0170A .0225 -.0165 .0390 1 425 ---- .0720B .0330A .0330A .0430 -.0205 .0635 430 ---- .1075B .0580A .0580A .0730 -.0230 .0960 435 ---- .1435B .0920A .0920A .1115 -.0230 .1345 440 ---- .1945B .1335A .1335A .1550 -.0225 .1775 445 ---- ---- ---- ---- .2020 -.0215 .2235 450 ---- .2905B .2265A .2265A .2500 -.0210 .2710 455 ---- ---- ---- ---- .2990 -.0210 .3200 460 ---- ---- ---- ---- .3490 -.0200 .3690 465 ---- ---- ---- ---- .3990 -.0200 .4190 470 ---- ---- ---- ---- .4490 -.0200 .4690 475 ---- ---- ---- ---- .4990 -.0200 .5190 480 ---- ---- ---- ---- .5490 -.0200 .5690 485 ---- ---- ---- ---- .5990 -.0200 .6190 490 ---- ---- ---- ---- .6490 -.0200 .6690 495 ---- ---- ---- ---- .6990 -.0200 .7190 500 ---- ---- ---- ---- .7490 -.0195 .7685 505 ---- ---- ---- ---- .7990 -.0195 .8185 510 ---- ---- ---- ---- .8490 -.0195 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 330 ---- ---- ---- ---- .9515 +.0200 .9315 335 ---- ---- ---- ---- .9015 +.0200 .8815 340 ---- ---- ---- ---- .8515 +.0200 .8315 345 ---- ---- ---- ---- .8015 +.0200 .7815 350 ---- ---- ---- ---- .7515 +.0200 .7315 355 ---- ---- ---- ---- .7015 +.0200 .6815 360 ---- ---- ---- ---- .6515 +.0200 .6315 365 ---- ---- ---- ---- .6015 +.0200 .5815 370 ---- ---- ---- ---- .5515 +.0195 .5320 375 ---- ---- ---- ---- .5015 +.0195 .4820 10 380 ---- ---- ---- ---- .4520 +.0190 .4330 11 385 ---- ---- ---- ---- .4020 +.0185 .3835 7 390 ---- .3735B .3135A .3735B .3530 +.0180 .3350 5 395 ---- ---- ---- ---- .3040 +.0165 .2875 400 ---- .2790B .2195A .2790B .2560 +.0155 .2405 11 405 ---- ---- .1785A .1785A .2100 +.0140 .1960 410 ---- .1875B .1360A .1865B .1660 +.0110 .1550 10 415 ---- .1475B .1010A .1475B .1265 +.0080 .1185 420 ---- .1125B .0725A .1125B .0920 +.0045 .0875 20 425 ---- .0825B .0505A .0825B .0645 +.0025 .0620 430 ---- .0590B .0340A .0590B .0430 UNCH .0430 435 ---- .0405B .0225A .0405B .0280 -.0005 .0285 440 ---- .0275B .0145A .0270B .0175 -.0015 .0190 445 ---- .0180B .0100A .0180B .0105 -.0020 .0125 450 .0080 .0115B .0065A .0080 .0065 -.0015 4 .0080 455 ---- .0075B .0045A .0075B .0040 -.0015 .0055 460 ---- .0045B ---- .0045B .0020 -.0015 .0035 465 ---- .0030B ---- .0030B .0015 -.0010 .0025 470 ---- ---- ---- ---- .0005 -.0015 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 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 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0005 -.0010 .0015 21 385 ---- ---- ---- ---- .0010 -.0015 .0025 41 390 ---- ---- .0025A .0025A .0015 -.0025 .0040 395 ---- ---- .0035A .0035A .0030 -.0030 .0060 10 400 ---- ---- .0055A .0055A .0050 -.0045 .0095 405 ---- .0155B .0080A .0080A .0085 -.0065 .0150 410 ---- .0260B .0125A .0125A .0145 -.0090 .0235 415 ---- .0410B .0210A .0210A .0250 -.0120 .0370 1 420 ---- .0620B .0340A .0340A .0410 -.0150 .0560 11 425 ---- .0890B .0535A .0535A .0630 -.0175 .0805 430 ---- .1230B .0785A .0785A .0915 -.0200 .1115 435 ---- .1615B .1095A .1095A .1260 -.0210 .1470 440 ---- .2035B .1460A .1460A .1655 -.0220 .1875 445 ---- ---- .1990A .1990A .2090 -.0215 .2305 450 ---- .2950B .2335A .2335A .2545 -.0220 .2765 455 ---- ---- ---- ---- .3020 -.0215 .3235 460 ---- ---- ---- ---- .3505 -.0215 .3720 465 ---- ---- ---- ---- .3995 -.0210 .4205 470 ---- ---- ---- ---- .4490 -.0210 .4700 475 ---- ---- ---- ---- .4985 -.0210 .5195 480 ---- ---- ---- ---- .5485 -.0205 .5690 485 ---- ---- ---- ---- .5985 -.0205 .6190 490 ---- ---- ---- ---- .6485 -.0200 .6685 495 ---- ---- ---- ---- .6985 -.0200 .7185 500 ---- ---- ---- ---- .7485 -.0200 .7685 505 ---- ---- ---- ---- .7985 -.0200 .8185 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 4.0015 +.0200 3.9815 050 ---- ---- ---- ---- 3.7515 +.0200 3.7315 075 ---- ---- ---- ---- 3.5015 +.0200 3.4815 100 ---- ---- ---- ---- 3.2515 +.0200 3.2315 125 ---- ---- ---- ---- 3.0015 +.0200 2.9815 150 ---- ---- ---- ---- 2.7515 +.0200 2.7315 175 ---- ---- ---- ---- 2.5015 +.0200 2.4815 200 ---- ---- ---- ---- 2.2515 +.0200 2.2315 220 ---- ---- ---- ---- 2.0515 +.0200 2.0315 225 ---- ---- ---- ---- 2.0015 +.0200 1.9815 230 ---- ---- ---- ---- 1.9515 +.0200 1.9315 235 ---- ---- ---- ---- 1.9015 +.0200 1.8815 240 ---- ---- ---- ---- 1.8515 +.0200 1.8315 245 ---- ---- ---- ---- 1.8015 +.0200 1.7815 250 ---- ---- ---- ---- 1.7515 +.0200 1.7315 255 ---- ---- ---- ---- 1.7015 +.0200 1.6815 260 ---- ---- ---- ---- 1.6515 +.0200 1.6315 265 ---- ---- ---- ---- 1.6015 +.0200 1.5815 270 ---- ---- ---- ---- 1.5515 +.0200 1.5315 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0200 1.2815 300 ---- ---- ---- ---- 1.2515 +.0200 1.2315 305 ---- ---- ---- ---- 1.2015 +.0200 1.1815 310 ---- ---- ---- ---- 1.1515 +.0200 1.1315 1 315 ---- ---- ---- ---- 1.1015 +.0200 1.0815 316 ---- ---- ---- ---- 1.0915 +.0200 1.0715 317 ---- ---- ---- ---- 1.0815 +.0200 1.0615 318 ---- ---- ---- ---- 1.0715 +.0200 1.0515 319 ---- ---- ---- ---- 1.0615 +.0200 1.0415 320 ---- ---- ---- ---- 1.0515 +.0200 1.0315 321 ---- ---- ---- ---- 1.0415 +.0200 1.0215 322 ---- ---- ---- ---- 1.0315 +.0200 1.0115 323 ---- ---- ---- ---- 1.0215 +.0200 1.0015 324 ---- ---- ---- ---- 1.0115 +.0200 .9915 325 ---- ---- ---- ---- 1.0015 +.0200 .9815 326 ---- ---- ---- ---- .9915 +.0200 .9715 327 ---- ---- ---- ---- .9815 +.0200 .9615 328 ---- ---- ---- ---- .9715 +.0200 .9515 329 ---- ---- ---- ---- .9615 +.0200 .9415 330 ---- ---- ---- ---- .9515 +.0200 .9315 331 ---- ---- ---- ---- .9415 +.0200 .9215 332 ---- ---- ---- ---- .9315 +.0200 .9115 333 ---- ---- ---- ---- .9215 +.0200 .9015 334 ---- ---- ---- ---- .9115 +.0200 .8915 335 ---- ---- ---- ---- .9015 +.0200 .8815 10 336 ---- ---- ---- ---- .8915 +.0200 .8715 337 ---- ---- ---- ---- .8815 +.0200 .8615 338 ---- ---- ---- ---- .8715 +.0200 .8515 339 ---- ---- ---- ---- .8615 +.0200 .8415 340 ---- ---- ---- ---- .8515 +.0200 .8315 18 341 ---- ---- ---- ---- .8415 +.0200 .8215 8 342 ---- ---- ---- ---- .8315 +.0200 .8115 343 ---- ---- ---- ---- .8215 +.0200 .8015 344 ---- ---- ---- ---- .8115 +.0200 .7915 1 345 ---- ---- ---- ---- .8015 +.0200 .7815 12 346 ---- ---- ---- ---- .7915 +.0200 .7715 23 347 ---- ---- ---- ---- .7815 +.0200 .7615 348 ---- ---- ---- ---- .7715 +.0200 .7515 9 349 ---- ---- ---- ---- .7615 +.0200 .7415 8 350 ---- ---- ---- ---- .7515 +.0200 .7315 7 351 ---- ---- ---- ---- .7415 +.0200 .7215 352 ---- ---- ---- ---- .7315 +.0200 .7115 353 ---- ---- ---- ---- .7220 +.0205 .7015 354 ---- ---- ---- ---- .7120 +.0205 .6915 355 ---- ---- ---- ---- .7020 +.0205 .6815 1 356 ---- ---- ---- ---- .6920 +.0205 .6715 357 ---- ---- ---- ---- .6820 +.0205 .6615 358 ---- ---- ---- ---- .6720 +.0205 .6515 359 ---- ---- ---- ---- .6620 +.0205 .6415 360 ---- ---- ---- ---- .6520 +.0205 .6315 4 361 ---- ---- ---- ---- .6420 +.0205 .6215 362 ---- ---- ---- ---- .6320 +.0200 .6120 363 ---- ---- ---- ---- .6220 +.0200 .6020 10 364 ---- ---- ---- ---- .6120 +.0200 .5920 14 365 ---- ---- ---- ---- .6020 +.0200 .5820 245 366 ---- ---- ---- ---- .5920 +.0200 .5720 367 ---- ---- ---- ---- .5820 +.0200 .5620 368 ---- ---- ---- ---- .5720 +.0200 .5520 17 369 ---- ---- ---- ---- .5620 +.0200 .5420 10 370 ---- ---- ---- ---- .5520 +.0200 .5320 50 371 ---- ---- ---- ---- .5420 +.0200 .5220 10 372 ---- ---- ---- ---- .5320 +.0200 .5120 11 373 ---- ---- ---- ---- .5220 +.0200 .5020 374 ---- ---- ---- ---- .5120 +.0200 .4920 375 ---- ---- ---- ---- .5020 +.0200 .4820 83 376 ---- ---- ---- ---- .4920 +.0200 .4720 36 377 ---- ---- ---- ---- .4820 +.0200 .4620 10 378 ---- ---- ---- ---- .4720 +.0195 .4525 37 379 ---- ---- ---- ---- .4620 +.0195 .4425 24 380 ---- ---- ---- ---- .4520 +.0195 .4325 426 381 ---- ---- ---- ---- .4420 +.0195 .4225 79 382 ---- ---- ---- ---- .4320 +.0195 .4125 92 383 ---- ---- ---- ---- .4220 +.0190 .4030 125 384 ---- ---- ---- ---- .4120 +.0190 .3930 37 385 ---- ---- ---- ---- .4020 +.0190 .3830 193 386 ---- ---- ---- ---- .3920 +.0190 .3730 12 387 ---- ---- ---- ---- .3820 +.0185 .3635 37 388 ---- ---- ---- ---- .3720 +.0185 .3535 63 389 ---- ---- ---- ---- .3620 +.0185 .3435 21 390 ---- ---- .3130A .3130A .3520 +.0185 .3335 735 391 ---- ---- ---- ---- .3420 +.0180 .3240 61 392 ---- ---- ---- ---- .3320 +.0180 .3140 39 393 ---- ---- ---- ---- .3220 +.0180 .3040 34 394 ---- ---- ---- ---- .3120 +.0175 .2945 25 395 ---- ---- ---- ---- .3025 +.0180 .2845 100 396 ---- ---- ---- ---- .2925 +.0175 .2750 31 397 ---- ---- ---- ---- .2825 +.0170 .2655 94 398 ---- ---- ---- ---- .2730 +.0170 .2560 70 399 ---- ---- ---- ---- .2630 +.0165 .2465 41 400 ---- .2745B .2145A .2745B .2535 +.0165 .2370 844 401 ---- ---- ---- ---- .2435 +.0160 .2275 26 402 ---- ---- ---- ---- .2340 +.0160 .2180 138 403 ---- ---- ---- ---- .2240 +.0150 .2090 97 404 ---- ---- ---- ---- .2145 +.0150 .1995 169 405 ---- ---- ---- ---- .2050 +.0145 .1905 310 406 ---- ---- ---- ---- .1955 +.0140 .1815 157 407 ---- ---- ---- ---- .1860 +.0135 .1725 83 408 ---- ---- .1445A .1445A .1770 +.0130 .1640 287 409 ---- ---- .1340A .1340A .1680 +.0125 .1555 65 410 ---- .1560B .1260A .1550B .1585 +.0115 10 .1470 313 411 ---- .1555B .1185A .1555B .1500 +.0110 .1390 11 412 ---- .1610B .1105A .1595B .1410 +.0100 .1310 413 ---- .1550B .1030A .1540B .1325 +.0095 .1230 414 ---- .1475B .0960A .1475B .1240 +.0085 .1155 1 415 ---- .1390B .0890A .1390B .1160 +.0080 14 .1080 7 317 416 ---- .1310B .0825A .1310B .1080 +.0070 .1010 6 206 417 .1225 .1240B .0760A .1230B .1005 +.0065 1 .0940 32 418 .1150 .1160B .0700A .1160B .0935 +.0060 1 .0875 6 86 419 ---- .1090B .0645A .1090B .0865 +.0050 .0815 18 420 .0890 .1020B .0590A .0590A .0795 +.0040 1 .0755 14 745 421 ---- .0950B .0540A .0950B .0730 +.0035 .0695 7 15 422 ---- .0885B .0495A .0885B .0670 +.0030 .0640 16 67 423 .0540 .0820B .0450A .0450A .0610 +.0020 42 .0590 245 245 424 .0495 .0765B .0410A .0410A .0555 +.0015 8 .0540 19 425 .0490 .0710B .0375A .0620B .0500 +.0005 277 .0495 57 2069 426 ---- .0655B .0340A .0650B .0455 +.0005 .0450 5 427 ---- .0600B .0305A .0600B .0410 UNCH .0410 11 428 ---- .0555B .0275A .0550B .0365 -.0010 .0375 15 429 .0325 .0510B .0250A .0410B .0325 -.0015 13 .0340 430 .0410 .0465B .0225A .0410 .0290 -.0020 33 .0310 18 821 431 .0275 .0425B .0205A .0325B .0260 -.0025 6 .0285 1 432 .0350 .0390B .0185A .0390B .0230 -.0030 1 .0260 11 433 ---- .0355B .0165A .0355B .0205 -.0030 .0235 434 ---- .0325B .0150A .0325B .0185 -.0030 .0215 1 435 .0180 .0295B .0135A .0205 .0160 -.0035 67 .0195 54 202 436 ---- .0270B .0125A .0270B .0145 -.0035 .0180 437 ---- .0245B .0110A .0245B .0125 -.0040 .0165 10 23 438 .0125 .0225B .0100A .0140B .0110 -.0040 1 .0150 11 439 ---- .0205B .0090A .0205B .0100 -.0035 .0135 7 440 .0090 .0185B .0085A .0125 .0090 -.0030 58 .0120 125 441 ---- .0170B .0075A .0170B .0080 -.0030 .0110 10 442 ---- .0150B .0070A .0150B .0070 -.0030 6 .0100 443 ---- .0140B .0060A .0135B .0060 -.0030 .0090 445 .0070 .0115B .0050A .0065A .0050 -.0020 3 .0070 28 450 .0050 .0065B .0030A .0030A .0025 -.0015 40 .0040 534 455 ---- .0035B ---- .0035B .0015 -.0005 2 .0020 39 460 ---- .0020B ---- .0020B .0010 UNCH .0010 6 36 465 ---- .0010B ---- .0010B .0005 UNCH .0005 13 470 ---- ---- ---- ---- .0005 UNCH .0005 11 475 ---- ---- ---- ---- .0005 UNCH .0005 35 480 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 4.0015 +.0200 3.9815 050 ---- ---- ---- ---- 3.7515 +.0200 3.7315 075 ---- ---- ---- ---- 3.5015 +.0200 3.4815 100 ---- ---- ---- ---- 3.2515 +.0200 3.2315 125 ---- ---- ---- ---- 3.0015 +.0200 2.9815 150 ---- ---- ---- ---- 2.7515 +.0200 2.7315 175 ---- ---- ---- ---- 2.5015 +.0200 2.4815 5 200 ---- ---- ---- ---- 2.2515 +.0200 2.2315 1 220 ---- ---- ---- ---- 2.0515 +.0200 2.0315 225 ---- ---- ---- ---- 2.0015 +.0200 1.9815 230 ---- ---- ---- ---- 1.9515 +.0200 1.9315 235 ---- ---- ---- ---- 1.9015 +.0200 1.8815 240 ---- ---- ---- ---- 1.8515 +.0200 1.8315 245 ---- ---- ---- ---- 1.8015 +.0200 1.7815 250 ---- ---- ---- ---- 1.7515 +.0200 1.7315 255 ---- ---- ---- ---- 1.7015 +.0200 1.6815 260 ---- ---- ---- ---- 1.6515 +.0200 1.6315 265 ---- ---- ---- ---- 1.6015 +.0200 1.5815 270 ---- ---- ---- ---- 1.5515 +.0200 1.5315 2 275 ---- ---- ---- ---- 1.5015 +.0200 1.4815 280 ---- ---- ---- ---- 1.4515 +.0200 1.4315 285 ---- ---- ---- ---- 1.4015 +.0200 1.3815 290 ---- ---- ---- ---- 1.3515 +.0200 1.3315 295 ---- ---- ---- ---- 1.3015 +.0195 1.2820 300 ---- ---- ---- ---- 1.2515 +.0195 1.2320 305 ---- ---- ---- ---- 1.2015 +.0195 1.1820 310 ---- ---- ---- ---- 1.1515 +.0190 1.1325 315 ---- ---- ---- ---- 1.1020 +.0195 1.0825 320 ---- ---- ---- ---- 1.0520 +.0190 1.0330 4 325 ---- ---- ---- ---- 1.0025 +.0195 .9830 330 ---- ---- ---- ---- .9525 +.0190 .9335 335 ---- ---- ---- ---- .9030 +.0190 .8840 11 340 ---- ---- ---- ---- .8535 +.0185 .8350 76 341 ---- ---- ---- ---- .8435 +.0185 .8250 342 ---- ---- ---- ---- .8335 +.0180 .8155 343 ---- ---- ---- ---- .8235 +.0180 .8055 344 ---- ---- ---- ---- .8135 +.0180 .7955 345 ---- ---- ---- ---- .8040 +.0180 .7860 24 346 ---- ---- ---- ---- .7940 +.0180 .7760 347 ---- ---- ---- ---- .7840 +.0175 .7665 348 ---- ---- ---- ---- .7740 +.0175 .7565 349 ---- ---- ---- ---- .7645 +.0180 .7465 350 ---- .7755B .7140A .7755B .7545 +.0175 .7370 62 351 ---- ---- ---- ---- .7445 +.0175 .7270 352 ---- ---- ---- ---- .7345 +.0170 .7175 353 ---- ---- ---- ---- .7250 +.0175 .7075 354 ---- ---- ---- ---- .7150 +.0175 .6975 1 355 ---- ---- ---- ---- .7050 +.0170 .6880 356 ---- ---- ---- ---- .6955 +.0175 .6780 20 357 ---- ---- ---- ---- .6855 +.0170 .6685 46 358 ---- ---- ---- ---- .6760 +.0170 .6590 359 ---- ---- ---- ---- .6660 +.0170 .6490 360 ---- .6805B .6165A .6805B .6565 +.0170 .6395 48 361 ---- ---- ---- ---- .6465 +.0165 .6300 362 ---- ---- ---- ---- .6370 +.0170 .6200 363 ---- ---- ---- ---- .6270 +.0165 .6105 364 ---- ---- ---- ---- .6175 +.0165 .6010 1 365 ---- ---- ---- ---- .6080 +.0165 .5915 330 366 ---- ---- ---- ---- .5980 +.0160 .5820 367 ---- ---- ---- ---- .5885 +.0160 .5725 75 368 ---- ---- ---- ---- .5790 +.0160 .5630 369 ---- ---- ---- ---- .5695 +.0155 .5540 370 ---- .5835B .5215A .5835B .5600 +.0155 .5445 907 371 ---- ---- ---- ---- .5505 +.0155 .5350 372 ---- ---- ---- ---- .5410 +.0150 .5260 10 373 ---- ---- ---- ---- .5320 +.0155 .5165 26 374 ---- ---- ---- ---- .5225 +.0150 .5075 375 ---- ---- ---- ---- .5130 +.0145 .4985 1225 376 ---- ---- ---- ---- .5040 +.0150 .4890 377 ---- ---- ---- ---- .4945 +.0145 .4800 4 378 ---- ---- ---- ---- .4855 +.0145 .4710 22 379 ---- ---- ---- ---- .4765 +.0145 .4620 10 380 ---- .4895B .4305A .4895B .4670 +.0140 .4530 253 381 ---- ---- ---- ---- .4580 +.0140 .4440 35 382 ---- ---- ---- ---- .4490 +.0140 .4350 53 383 ---- ---- ---- ---- .4400 +.0140 .4260 15 384 ---- ---- ---- ---- .4315 +.0140 .4175 5 385 ---- ---- ---- ---- .4225 +.0140 .4085 607 386 ---- ---- ---- ---- .4140 +.0140 .4000 78 387 ---- ---- ---- ---- .4050 +.0135 .3915 13 388 ---- ---- ---- ---- .3965 +.0135 .3830 46 389 ---- ---- .3540A .3540A .3880 +.0135 .3745 390 ---- .4000B .3450A .4000B .3795 +.0135 .3660 2341 391 ---- .3620B .3380A .3380A .3710 +.0130 .3580 15 392 ---- .3640B .3295A .3640B .3625 +.0130 .3495 8 393 ---- .3630B .3215A .3630B .3545 +.0130 .3415 8 394 ---- .3625B .3135A .3595B .3460 +.0125 .3335 12 395 ---- .3580B .3060A .3570B .3380 +.0125 .3255 341 396 ---- .3505B .2985A .3495B .3300 +.0125 .3175 15 397 ---- .3425B .2910A .3415B .3220 +.0125 .3095 77 398 ---- .3345B .2835A .3335B .3140 +.0120 1 .3020 13 399 ---- .3265B .2755A .3255B .3060 +.0115 .2945 42 400 ---- .3185B .2680A .3175B .2985 +.0120 .2865 2 3075 401 ---- .3110B .2610A .3100B .2910 +.0120 .2790 7 402 ---- .3035B .2540A .3025B .2835 +.0115 .2720 8 403 ---- .2960B .2470A .2960B .2760 +.0115 .2645 65 404 ---- .2885B .2400A .2875B .2685 +.0110 .2575 46 405 ---- .2810B .2335A .2800B .2615 +.0110 .2505 20 277 406 ---- .2735B .2270A .2735B .2545 +.0105 .2440 21 407 ---- .2660B .2205A .2660B .2475 +.0105 .2370 77 408 ---- .2590B .2140A .2590B .2405 +.0100 .2305 920 409 ---- .2520B .2080A .2520B .2340 +.0100 .2240 108 410 .2300 .2455B .2015A .2455B .2275 +.0100 2 .2175 1417 411 ---- .2385B .1955A .2380B .2210 +.0100 .2110 412 .2125 .2325B .1900A .1900A .2145 +.0095 2 .2050 413 ---- .2260B .1840A .2260B .2080 +.0090 .1990 220 414 .1995 .2195B .1785A .1785A .2020 +.0090 9 .1930 10 415 ---- .2135B .1730A .2135B .1960 +.0090 75 .1870 2 385 416 ---- .2070B .1675A .2070B .1900 +.0085 .1815 54 417 ---- .2010B .1625A .2010B .1845 +.0085 .1760 25 418 ---- .1950B .1570A .1950B .1790 +.0085 .1705 16 419 ---- .1895B .1520A .1895B .1735 +.0085 .1650 14 420 .1705 .1840B .1470A .1595A .1680 +.0085 2 .1595 61 1377 421 ---- .1785B .1425A .1785B .1625 +.0080 .1545 1 8 422 ---- .1730B .1380A .1730B .1575 +.0080 .1495 39 423 ---- .1680B .1335A .1680B .1525 +.0080 .1445 47 424 ---- .1625B .1290A .1625B .1475 +.0080 .1395 17 30 425 ---- .1575B .1245A .1575B .1425 +.0075 1 .1350 130 3068 426 ---- .1530B .1205A .1530B .1375 +.0070 .1305 11 427 ---- .1480B .1165A .1480B .1330 +.0070 .1260 15 428 ---- .1430B .1125A .1430B .1285 +.0065 .1220 15 429 ---- .1385B .1085A .1385B .1240 +.0060 .1180 4 430 .1025 .1340B .1025 .1315B .1200 +.0060 2 .1140 36 585 431 ---- .1295B .1010A .1295B .1160 +.0060 .1100 432 ---- .1255B .0975A .1255B .1120 +.0060 .1060 433 ---- .1210B .0940A .1210B .1080 +.0055 .1025 18 434 .1070 .1170B .0905A .0905A .1040 +.0050 1 .0990 15 435 .1100 .1135B .0865 .1105B .1005 +.0050 2 .0955 1255 436 ---- .1095B .0845A .1095B .0970 +.0050 .0920 437 ---- .1055B .0810A .1055B .0940 +.0050 .0890 438 ---- .1020B .0785A .1020B .0905 +.0045 .0860 439 ---- .0985B .0755A .0985B .0875 +.0045 .0830 440 .0890 .0955B .0725A .0725A .0840 +.0040 7 .0800 591 2411 441 ---- .0920B .0700A .0920B .0810 +.0035 .0775 442 ---- .0890B .0675A .0890B .0785 +.0040 .0745 10 443 .0740 .0855B .0650A .0820B .0755 +.0035 20 .0720 445 .0685 .0800B .0605A .0665A .0700 +.0030 31 .0670 1064 450 .0500 .0660B .0495A .0625B .0575 +.0025 85 .0550 21 8449 455 .0530 .0545B .0410A .0410A .0475 +.0025 1 .0450 1 23 460 ---- .0450B .0340A .0450B .0385 +.0010 .0375 540 472 465 ---- .0370B .0280A .0370B .0315 +.0005 .0310 11 459 470 ---- .0305B .0230A .0305B .0255 UNCH .0255 1173 475 .0245 .0245 .0185A .0205A .0210 UNCH 4 .0210 4 3755 480 ---- .0200B .0155A .0200B .0170 UNCH .0170 4 852 485 ---- .0165B .0125A .0165B .0135 -.0005 .0140 91 490 ---- .0135B .0105A .0135B .0110 -.0005 .0115 7 38 495 ---- .0105B .0090A .0105B .0090 -.0005 .0095 1 500 .0070 .0085B .0070 .0075 .0070 -.0005 2 .0075 1 123 505 ---- .0070B .0060A .0070B .0060 -.0005 .0065 12 510 ---- ---- .0050A .0050A .0050 -.0005 .0055 32 515 ---- ---- .0040A .0040A .0040 -.0005 .0045 1 2 520 .0030 .0030 .0030 .0030 .0035 -.0005 1 .0040 14 525 ---- ---- .0030A .0030A .0030 -.0005 .0035 1 530 ---- ---- .0025A .0025A .0025 -.0005 .0030 535 ---- ---- ---- ---- .0020 -.0005 .0025 5 540 ---- ---- ---- ---- .0020 -.0005 .0025 8 545 ---- ---- ---- ---- .0015 -.0010 .0025 2 550 ---- ---- ---- ---- .0015 -.0005 .0020 32 555 ---- ---- ---- ---- .0010 -.0010 .0020 560 ---- ---- ---- ---- .0010 -.0010 .0020 565 ---- ---- ---- ---- .0010 -.0005 .0015 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 580 ---- ---- ---- ---- .0005 -.0010 .0015 585 ---- ---- ---- ---- .0005 -.0010 .0015 600 ---- ---- ---- ---- .0005 -.0005 .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 3 650 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 4.0075 +.0195 3.9880 050 ---- ---- ---- ---- 3.7575 +.0195 3.7380 075 ---- ---- ---- ---- 3.5075 +.0195 3.4880 100 ---- ---- ---- ---- 3.2575 +.0195 3.2380 125 ---- ---- ---- ---- 3.0075 +.0195 2.9880 150 ---- ---- ---- ---- 2.7575 +.0195 2.7380 175 ---- ---- ---- ---- 2.5075 +.0195 2.4880 200 ---- ---- ---- ---- 2.2575 +.0195 2.2380 220 ---- ---- ---- ---- 2.0575 +.0195 2.0380 225 ---- ---- ---- ---- 2.0075 +.0195 1.9880 230 ---- ---- ---- ---- 1.9575 +.0195 1.9380 235 ---- ---- ---- ---- 1.9075 +.0195 1.8880 240 ---- ---- ---- ---- 1.8575 +.0195 1.8380 245 ---- ---- ---- ---- 1.8075 +.0195 1.7880 250 ---- ---- ---- ---- 1.7575 +.0195 1.7380 255 ---- ---- ---- ---- 1.7075 +.0195 1.6880 260 ---- ---- ---- ---- 1.6575 +.0195 1.6380 265 ---- ---- ---- ---- 1.6075 +.0195 1.5880 270 ---- ---- ---- ---- 1.5575 +.0195 1.5380 275 ---- ---- ---- ---- 1.5075 +.0195 1.4880 280 ---- ---- ---- ---- 1.4575 +.0195 1.4380 285 ---- ---- ---- ---- 1.4075 +.0190 1.3885 290 ---- ---- ---- ---- 1.3575 +.0190 1.3385 295 ---- ---- ---- ---- 1.3080 +.0190 1.2890 300 ---- ---- ---- ---- 1.2580 +.0185 1.2395 305 ---- ---- ---- ---- 1.2085 +.0185 1.1900 310 ---- ---- ---- ---- 1.1590 +.0180 1.1410 315 ---- ---- ---- ---- 1.1095 +.0180 1.0915 320 ---- ---- 1.0235A 1.0235A 1.0605 +.0180 1.0425 325 ---- ---- ---- ---- 1.0115 +.0180 .9935 330 ---- .9855B .9230A .9855B .9625 +.0175 .9450 335 ---- ---- ---- ---- .9140 +.0175 .8965 6 340 ---- .8885B .8270A .8885B .8655 +.0165 .8490 16 345 ---- ---- ---- ---- .8180 +.0165 .8015 350 ---- .7935B .7335A .7935B .7710 +.0160 .7550 19 355 ---- ---- ---- ---- .7245 +.0155 .7090 17 356 ---- ---- ---- ---- .7150 +.0155 .6995 357 ---- ---- ---- ---- .7060 +.0155 .6905 358 ---- ---- ---- ---- .6970 +.0155 .6815 359 ---- ---- ---- ---- .6875 +.0150 .6725 360 ---- .7010B .6425A .7010B .6785 +.0150 .6635 361 ---- ---- ---- ---- .6695 +.0150 .6545 362 ---- ---- ---- ---- .6605 +.0150 .6455 363 ---- ---- ---- ---- .6515 +.0145 .6370 364 ---- ---- ---- ---- .6425 +.0145 .6280 365 ---- ---- ---- ---- .6340 +.0150 .6190 56 366 ---- ---- ---- ---- .6250 +.0145 .6105 367 ---- ---- ---- ---- .6160 +.0145 .6015 1 368 ---- ---- ---- ---- .6075 +.0145 .5930 369 ---- ---- ---- ---- .5985 +.0140 .5845 370 ---- .6115B .5555A .6110B .5900 +.0145 .5755 1 371 ---- ---- ---- ---- .5810 +.0140 .5670 372 ---- ---- ---- ---- .5725 +.0140 .5585 373 ---- ---- ---- ---- .5640 +.0135 .5505 7 374 ---- ---- ---- ---- .5555 +.0135 .5420 375 ---- ---- ---- ---- .5470 +.0135 .5335 376 ---- ---- .5060A .5060A .5390 +.0135 .5255 377 ---- ---- .4980A .4980A .5305 +.0135 .5170 378 ---- .5130B .4900A .5130B .5220 +.0130 .5090 379 ---- .5170B .4820A .5165B .5140 +.0130 .5010 380 ---- .5260B .4735A .5260B .5060 +.0130 .4930 44 381 ---- .5175B .4660A .5165B .4980 +.0130 .4850 19 382 ---- .5105B .4580A .5105B .4895 +.0125 .4770 383 ---- .5020B .4500A .5010B .4820 +.0130 .4690 384 ---- .4940B .4430A .4940B .4740 +.0130 .4610 385 ---- .4860B .4350A .4860B .4660 +.0125 .4535 15 386 ---- .4775B .4275A .4775B .4585 +.0125 .4460 387 ---- .4705B .4200A .4695B .4505 +.0125 .4380 388 ---- .4625B .4130A .4615B .4430 +.0125 .4305 389 ---- .4550B .4050A .4550B .4355 +.0125 .4230 390 ---- .4470B .3975A .4470B .4280 +.0125 .4155 260 391 ---- .4395B .3905A .4385B .4205 +.0120 .4085 2 392 ---- .4320B .3835A .4310B .4130 +.0120 .4010 393 ---- .4245B .3765A .4235B .4055 +.0115 .3940 394 ---- .4170B .3695A .4160B .3985 +.0115 .3870 395 ---- .4090B .3625A .4090B .3910 +.0110 .3800 21 396 ---- .4025B .3555A .4025B .3840 +.0110 .3730 397 ---- .3945B .3490A .3945B .3770 +.0110 .3660 398 ---- .3880B .3420A .3880B .3700 +.0105 .3595 7 399 ---- .3810B .3355A .3810B .3630 +.0105 .3525 400 ---- .3740B .3290A .3740B .3565 +.0105 .3460 978 401 ---- .3665B .3225A .3665B .3495 +.0100 .3395 402 ---- .3595B .3165A .3595B .3430 +.0100 .3330 403 ---- .3530B .3100A .3530B .3365 +.0100 .3265 404 ---- .3470B .3040A .3470B .3295 +.0090 1 .3205 405 ---- .3400B .2980A .3400B .3235 +.0095 .3140 21 406 ---- .3330B .2920A .3330B .3170 +.0090 .3080 30 407 ---- .3265B .2860A .3265B .3105 +.0085 .3020 408 ---- .3210B .2800A .3210B .3045 +.0085 .2960 409 ---- .3140B .2745A .3140B .2985 +.0085 .2900 410 ---- .3095B .2685A .3090B .2925 +.0085 .2840 1 245 411 ---- .3035B .2630A .3035B .2865 +.0080 .2785 412 ---- .2975B .2575A .2975B .2810 +.0085 .2725 413 ---- .2915B .2520A .2910B .2750 +.0080 .2670 414 ---- .2855B .2470A .2855B .2695 +.0080 .2615 2 415 ---- .2800B .2415A .2800B .2640 +.0080 .2560 79 416 ---- .2740B .2360A .2740B .2585 +.0080 .2505 50 417 ---- .2685B .2310A .2685B .2530 +.0075 .2455 1 418 ---- .2630B .2260A .2625B .2475 +.0075 .2400 5 419 ---- .2575B .2210A .2575B .2425 +.0075 .2350 50 420 ---- .2520B .2160A .2520B .2375 +.0075 .2300 25 347 421 ---- .2470B .2115A .2470B .2320 +.0070 .2250 422 ---- .2420B .2070A .2420B .2270 +.0070 .2200 423 ---- .2365B .2020A .2365B .2220 +.0070 .2150 424 ---- .2315B .1975A .2315B .2170 +.0065 .2105 425 ---- .2265B .1925A .2265B .2120 +.0065 .2055 505 426 ---- .2220B .1890A .2220B .2075 +.0065 .2010 427 ---- .2170B .1845A .2170B .2025 +.0060 .1965 428 ---- .2125B .1805A .2125B .1980 +.0060 .1920 14 429 ---- .2075B .1760A .2075B .1935 +.0055 .1880 430 ---- .2030B .1715A .2030B .1890 +.0055 .1835 1026 431 ---- .1985B .1680A .1985B .1845 +.0050 .1795 432 ---- .1940B .1640A .1940B .1805 +.0055 .1750 433 ---- .1900B .1605A .1900B .1765 +.0055 .1710 434 ---- .1855B .1565A .1855B .1725 +.0055 .1670 435 ---- .1815B .1520A .1815B .1685 +.0055 .1630 249 436 ---- .1775B .1490A .1775B .1645 +.0050 .1595 437 ---- .1735B .1455A .1735B .1605 +.0050 .1555 11 438 ---- .1695B .1420A .1695B .1570 +.0050 .1520 439 ---- .1655B .1385A .1655B .1535 +.0050 .1485 440 ---- .1620B .1350A .1620B .1500 +.0050 .1450 25 282 441 ---- .1580B .1320A .1580B .1465 +.0050 .1415 442 ---- .1545B .1285A .1545B .1430 +.0050 .1380 443 ---- .1505B .1255A .1505B .1395 +.0050 .1345 444 ---- .1470B .1225A .1470B .1360 +.0045 .1315 445 ---- .1435B .1195A .1435B .1330 +.0045 .1285 31 450 ---- .1275B .1050A .1270B .1170 +.0035 .1135 31 4478 455 ---- .1125B .0925A .1125B .1030 +.0030 .1000 12 460 ---- .0995B .0805A .0980B .0905 +.0025 1 .0880 1572 465 ---- .0875B .0705A .0870B .0795 +.0020 .0775 29 470 ---- .0770B .0620A .0770B .0700 +.0020 .0680 10 475 .0620 .0675B .0545A .0595A .0610 +.0010 2 .0600 30 621 480 ---- .0590B .0480A .0585B .0535 +.0010 .0525 181 485 .0470 .0520B .0420A .0520B .0465 +.0005 6 .0460 27 490 .0400 .0455B .0370A .0430B .0410 +.0005 1 .0405 335 495 ---- .0395B .0325A .0390B .0355 UNCH .0355 1 18 500 ---- .0345B .0285A .0340B .0310 UNCH .0310 3347 505 ---- .0305B .0250A .0305B .0270 UNCH .0270 1 510 ---- .0265B .0220A .0265B .0235 -.0005 .0240 2 2 515 ---- .0230B .0195A .0230B .0205 -.0005 .0210 28 520 ---- .0205B .0175A .0205B .0180 -.0005 .0185 20 525 ---- .0175B .0155A .0175B .0160 UNCH .0160 20 530 ---- .0155B .0135A .0155B .0140 -.0005 .0145 1509 535 ---- .0135B ---- .0135B .0125 UNCH .0125 3 540 ---- .0120B .0110A .0120B .0110 -.0005 .0115 1 19 545 ---- .0105B ---- .0105B .0100 UNCH .0100 10 550 ---- ---- ---- ---- .0090 UNCH .0090 3 555 ---- ---- ---- ---- .0080 UNCH .0080 200 560 ---- ---- ---- ---- .0075 UNCH .0075 2 565 ---- ---- ---- ---- .0065 UNCH .0065 10 570 ---- ---- ---- ---- .0060 UNCH .0060 575 ---- ---- ---- ---- .0055 UNCH .0055 15 580 ---- ---- ---- ---- .0050 UNCH .0050 600 ---- ---- ---- ---- .0035 UNCH .0035 2 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0075 +.0195 3.9880 050 ---- ---- ---- ---- 3.7575 +.0195 3.7380 075 ---- ---- ---- ---- 3.5075 +.0195 3.4880 100 ---- ---- ---- ---- 3.2575 +.0195 3.2380 125 ---- ---- ---- ---- 3.0075 +.0195 2.9880 150 ---- ---- ---- ---- 2.7575 +.0195 2.7380 175 ---- ---- ---- ---- 2.5075 +.0195 2.4880 200 ---- ---- ---- ---- 2.2575 +.0195 2.2380 220 ---- ---- ---- ---- 2.0575 +.0195 2.0380 225 ---- ---- ---- ---- 2.0075 +.0195 1.9880 230 ---- ---- ---- ---- 1.9575 +.0195 1.9380 235 ---- ---- ---- ---- 1.9075 +.0195 1.8880 240 ---- ---- ---- ---- 1.8575 +.0195 1.8380 245 ---- ---- ---- ---- 1.8075 +.0195 1.7880 250 ---- ---- ---- ---- 1.7575 +.0195 1.7380 255 ---- ---- ---- ---- 1.7075 +.0195 1.6880 260 ---- ---- ---- ---- 1.6575 +.0195 1.6380 265 ---- ---- ---- ---- 1.6075 +.0195 1.5880 270 ---- ---- ---- ---- 1.5575 +.0195 1.5380 275 ---- ---- ---- ---- 1.5075 +.0195 1.4880 280 ---- ---- ---- ---- 1.4575 +.0190 1.4385 285 ---- ---- ---- ---- 1.4075 +.0190 1.3885 290 ---- ---- ---- ---- 1.3580 +.0185 1.3395 295 ---- ---- ---- ---- 1.3085 +.0185 1.2900 300 ---- ---- ---- ---- 1.2595 +.0185 1.2410 305 ---- ---- ---- ---- 1.2105 +.0180 1.1925 310 ---- 1.1815B 1.1220A 1.1815B 1.1615 +.0180 1.1435 315 ---- ---- ---- ---- 1.1130 +.0175 1.0955 320 ---- 1.0870B 1.0255A 1.0870B 1.0645 +.0170 1.0475 325 ---- ---- ---- ---- 1.0165 +.0170 .9995 330 ---- .9910B .9305A .9910B .9690 +.0165 .9525 335 ---- ---- ---- ---- .9215 +.0160 .9055 340 ---- .8970B .8380A .8970B .8750 +.0155 .8595 345 ---- ---- ---- ---- .8290 +.0155 .8135 350 ---- .8055B .7485A .8055B .7840 +.0150 .7690 110 355 ---- ---- ---- ---- .7395 +.0145 .7250 4 360 ---- .7175B .6620A .7175B .6960 +.0145 .6815 365 ---- ---- ---- ---- .6535 +.0135 .6400 4 370 ---- .6330B .5800A .6330B .6120 +.0130 .5990 25 375 ---- .5920B .5405A .5920B .5720 +.0125 .5595 28 380 ---- .5525B .5030A .5525B .5330 +.0120 .5210 185 385 ---- .5140B .4665A .5135B .4960 +.0120 .4840 22 390 ---- .4780B .4315A .4770B .4600 +.0110 .4490 47 395 ---- .4420B .3985A .4420B .4260 +.0105 .4155 21 400 ---- .4090B .3670A .4090B .3935 +.0100 .3835 56 405 ---- .3775B .3375A .3770B .3625 +.0095 .3530 10 410 ---- .3495B .3095A .3495B .3330 +.0085 .3245 1 415 ---- .3215B .2830A .3210B .3055 +.0080 .2975 52 420 ---- .2950B .2585A .2950B .2795 +.0070 .2725 237 425 ---- .2700B .2360A .2690B .2555 +.0070 .2485 1 199 430 ---- .2465B .2145A .2465B .2330 +.0065 .2265 21 198 435 ---- .2250B .1950A .2250B .2120 +.0060 .2060 1 16 440 ---- .2050B .1770A .2050B .1925 +.0055 .1870 1 67 445 ---- .1860B .1600A .1860B .1745 +.0050 .1695 42 450 .1500 .1690B .1445A .1650B .1580 +.0045 40 .1535 28 393 455 ---- .1530B .1305A .1525B .1425 +.0035 .1390 10 10 460 ---- .1385B .1175A .1380B .1285 +.0030 .1255 2 14 465 ---- .1250B .1060A .1250B .1160 +.0030 .1130 470 .1025 .1130B .0955A .1020A .1045 +.0025 15 .1020 47 475 ---- .1015B .0860A .1010B .0940 +.0020 .0920 74 236 480 ---- .0915B .0775A .0915B .0845 +.0015 .0830 12 485 ---- .0825B .0695A .0825B .0760 +.0015 .0745 7 490 ---- .0740B .0625A .0740B .0685 +.0015 .0670 80 495 ---- .0665B .0565A .0665B .0615 +.0010 .0605 3 500 .0535 .0600B .0505A .0575B .0550 +.0005 1 .0545 258 505 ---- .0540B .0455A .0535B .0495 +.0005 .0490 10 510 ---- .0485B .0410A .0480B .0445 +.0005 .0440 110 515 ---- .0435B .0370A .0435B .0400 +.0005 .0395 520 ---- .0390B .0335A .0385B .0360 UNCH .0360 5 525 ---- .0350B .0305A .0350B .0325 +.0005 .0320 115 530 ---- .0315B .0275A .0315B .0290 UNCH .0290 10 535 ---- .0285B .0250A .0285B .0265 UNCH .0265 10 540 ---- .0255B .0225A .0255B .0235 -.0005 .0240 545 ---- .0230B .0205A .0230B .0215 UNCH .0215 550 ---- .0210B .0185A .0210B .0195 UNCH 10 .0195 43 555 ---- .0190B .0170A .0190B .0175 -.0005 .0180 560 ---- .0170B .0155A .0170B .0160 -.0005 .0165 11 565 ---- .0155B .0145A .0155B .0145 -.0005 .0150 10 570 ---- .0140B .0130A .0140B .0130 -.0005 .0135 575 ---- .0130B .0120A .0130B .0120 -.0005 .0125 580 ---- ---- ---- ---- .0110 -.0005 .0115 600 ---- ---- ---- ---- .0080 -.0005 .0085 6 625 ---- ---- .0060A .0060A .0055 -.0010 .0065 650 ---- ---- ---- .0045A .0040 -.0010 10 .0050 675 ---- ---- ---- ---- .0030 -.0010 .0040 700 ---- ---- ---- ---- .0025 -.0010 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 12 12 825 ---- ---- ---- ---- .0015 -.0005 .0020 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 4.0100 +.0185 3.9915 050 ---- ---- ---- ---- 3.7600 +.0185 3.7415 075 ---- ---- ---- ---- 3.5100 +.0185 3.4915 100 ---- ---- ---- ---- 3.2600 +.0185 3.2415 125 ---- ---- ---- ---- 3.0100 +.0185 2.9915 150 ---- ---- ---- ---- 2.7600 +.0185 2.7415 175 ---- ---- ---- ---- 2.5100 +.0185 2.4915 200 ---- ---- ---- ---- 2.2600 +.0185 2.2415 220 ---- ---- ---- ---- 2.0600 +.0185 2.0415 225 ---- ---- ---- ---- 2.0100 +.0185 1.9915 230 ---- ---- ---- ---- 1.9600 +.0185 1.9415 235 ---- ---- ---- ---- 1.9100 +.0185 1.8915 240 ---- ---- ---- ---- 1.8600 +.0185 1.8415 245 ---- ---- ---- ---- 1.8100 +.0185 1.7915 250 ---- ---- ---- ---- 1.7600 +.0185 1.7415 255 ---- ---- ---- ---- 1.7100 +.0185 1.6915 260 ---- ---- ---- ---- 1.6600 +.0185 1.6415 1 265 ---- ---- ---- ---- 1.6100 +.0180 1.5920 270 ---- ---- ---- ---- 1.5600 +.0180 1.5420 275 ---- ---- ---- ---- 1.5105 +.0180 1.4925 280 ---- ---- ---- ---- 1.4610 +.0175 1.4435 285 ---- ---- ---- ---- 1.4115 +.0170 1.3945 290 ---- ---- ---- ---- 1.3625 +.0170 1.3455 295 ---- ---- ---- ---- 1.3135 +.0170 1.2965 300 ---- 1.2875B 1.2280A 1.2875B 1.2650 +.0165 1.2485 305 ---- ---- ---- ---- 1.2165 +.0160 1.2005 310 ---- 1.1910B 1.1320A 1.1910B 1.1685 +.0160 1.1525 315 ---- ---- ---- ---- 1.1210 +.0155 1.1055 320 ---- 1.0960B 1.0380A 1.0960B 1.0740 +.0155 1.0585 325 ---- ---- ---- ---- 1.0275 +.0150 1.0125 330 ---- 1.0030B .9460A 1.0030B .9815 +.0150 .9665 335 ---- ---- ---- ---- .9360 +.0145 .9215 340 ---- .9125B .8570A .9125B .8910 +.0140 .8770 345 ---- ---- ---- ---- .8470 +.0135 .8335 350 ---- .8250B .7715A .8250B .8040 +.0135 .7905 355 ---- ---- ---- ---- .7615 +.0125 .7490 8 360 ---- .7405B .6890A .7405B .7205 +.0125 .7080 365 ---- .7000B .6495A .6990B .6800 +.0120 .6680 370 ---- .6605B .6115A .6605B .6410 +.0115 .6295 9 375 ---- .6215B .5745A .6210B .6035 +.0115 .5920 380 ---- .5845B .5385A .5845B .5670 +.0110 .5560 2 385 ---- .5485B .5045A .5485B .5320 +.0105 .5215 24 390 ---- .5140B .4715A .5140B .4980 +.0100 .4880 14 395 ---- .4815B .4400A .4815B .4660 +.0095 .4565 400 ---- .4500B .4100A .4500B .4350 +.0090 .4260 48 405 ---- .4205B .3820A .4205B .4060 +.0090 .3970 15 410 ---- .3935B .3550A .3935B .3780 +.0085 .3695 14 415 ---- .3665B .3290A .3660B .3510 +.0075 .3435 1290 420 ---- .3405B .3050A .3400B .3260 +.0075 .3185 6 425 ---- .3160B .2820A .3155B .3020 +.0070 .2950 2785 430 ---- .2930B .2610A .2920B .2795 +.0065 .2730 26 435 ---- .2710B .2410A .2710B .2580 +.0055 .2525 140 440 ---- .2505B .2220A .2500B .2380 +.0050 .2330 755 445 ---- .2315B .2045A .2315B .2195 +.0045 .2150 132 450 ---- .2130B .1880A .2130B .2020 +.0040 .1980 1263 455 ---- .1965B .1730A .1955B .1860 +.0040 .1820 460 ---- .1805B .1585A .1800B .1710 +.0040 .1670 465 ---- .1660B .1455A .1655B .1570 +.0035 .1535 171 470 ---- .1525B .1335A .1525B .1445 +.0035 .1410 475 ---- .1395B .1220A .1385B .1325 +.0035 75 .1290 3060 480 ---- .1280B .1115A .1280B .1215 +.0035 .1180 1011 485 ---- .1175B .1025A .1170B .1110 +.0030 .1080 1280 490 ---- .1075B .0935A .1065B .1015 +.0025 .0990 383 495 ---- .0985B .0855A .0970B .0930 +.0025 .0905 8 500 .0885 .0900B .0785A .0835A .0850 +.0020 25 .0830 82 1289 505 ---- .0825B .0720A .0820B .0780 +.0020 .0760 510 ---- .0755B .0655A .0750B .0710 +.0015 .0695 515 ---- .0690B .0600A .0685B .0650 +.0015 .0635 185 520 ---- .0630B .0550A .0625B .0595 +.0010 .0585 4 18 525 ---- .0575B .0505A .0575B .0545 +.0010 75 .0535 640 530 ---- .0530B .0465A .0520B .0500 +.0010 .0490 10 535 ---- .0485B .0425A .0480B .0455 +.0005 .0450 330 540 ---- .0445B .0395A .0440B .0420 +.0005 .0415 213 545 ---- .0410B .0365A .0410B .0385 UNCH .0385 550 .0370 .0375B .0335A .0355A .0355 UNCH 5 .0355 3 1469 555 ---- .0345B .0310A .0340B .0325 UNCH .0325 20 560 ---- .0315B .0285A .0315B .0300 UNCH .0300 565 ---- .0290B .0265A .0290B .0275 -.0005 .0280 570 ---- .0270B .0245A .0270B .0255 -.0005 .0260 11 575 ---- .0250B .0230A .0250B .0235 -.0005 .0240 580 ---- .0230B .0215A .0230B .0220 -.0005 .0225 600 ---- ---- .0165A .0165A .0165 -.0005 .0170 2 2 625 ---- ---- ---- ---- .0120 UNCH .0120 8 650 ---- ---- ---- ---- .0090 UNCH .0090 675 ---- ---- ---- ---- .0070 UNCH .0070 700 ---- ---- ---- ---- .0060 UNCH .0060 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0100 +.0185 3.9915 050 ---- ---- ---- ---- 3.7600 +.0185 3.7415 075 ---- ---- ---- ---- 3.5100 +.0185 3.4915 100 ---- ---- ---- ---- 3.2600 +.0185 3.2415 125 ---- ---- ---- ---- 3.0100 +.0185 2.9915 150 ---- ---- ---- ---- 2.7600 +.0185 2.7415 175 ---- ---- ---- ---- 2.5100 +.0185 2.4915 200 ---- ---- ---- ---- 2.2600 +.0185 2.2415 220 ---- ---- ---- ---- 2.0600 +.0185 2.0415 225 ---- ---- ---- ---- 2.0100 +.0185 1.9915 230 ---- ---- ---- ---- 1.9600 +.0185 1.9415 235 ---- ---- ---- ---- 1.9100 +.0185 1.8915 240 ---- ---- ---- ---- 1.8600 +.0185 1.8415 245 ---- ---- ---- ---- 1.8100 +.0185 1.7915 250 ---- ---- ---- ---- 1.7600 +.0185 1.7415 255 ---- ---- ---- ---- 1.7100 +.0185 1.6915 260 ---- ---- ---- ---- 1.6600 +.0180 1.6420 265 ---- ---- ---- ---- 1.6105 +.0180 1.5925 270 ---- ---- ---- ---- 1.5610 +.0175 1.5435 275 ---- ---- ---- ---- 1.5115 +.0170 1.4945 280 ---- ---- ---- ---- 1.4625 +.0170 1.4455 285 ---- ---- ---- ---- 1.4135 +.0165 1.3970 290 ---- 1.3875B 1.3285A 1.3875B 1.3650 +.0165 1.3485 295 ---- ---- ---- ---- 1.3170 +.0165 1.3005 300 ---- 1.2910B 1.2330A 1.2910B 1.2690 +.0160 1.2530 305 ---- ---- ---- ---- 1.2220 +.0160 1.2060 310 ---- 1.1960B 1.1395A 1.1960B 1.1750 +.0160 1.1590 315 ---- ---- ---- ---- 1.1285 +.0155 1.1130 320 ---- 1.1035B 1.0480A 1.1035B 1.0825 +.0150 1.0675 325 ---- ---- ---- ---- 1.0370 +.0145 1.0225 330 ---- 1.0130B .9590A 1.0130B .9920 +.0140 .9780 335 ---- ---- ---- ---- .9480 +.0135 .9345 340 ---- .9255B .8730A .9255B .9050 +.0135 .8915 345 ---- ---- ---- ---- .8625 +.0130 .8495 350 ---- .8410B .7905A .8410B .8205 +.0120 .8085 30 355 ---- ---- ---- ---- .7800 +.0120 .7680 360 ---- .7600B .7120A .7600B .7405 +.0115 .7290 5 365 ---- ---- ---- ---- .7020 +.0115 .6905 370 ---- .6830B .6375A .6830B .6645 +.0110 .6535 375 ---- ---- .6020A .6020A .6285 +.0110 .6175 380 ---- .6105B .5675A .6105B .5935 +.0105 .5830 26 385 ---- .5760B .5350A .5760B .5595 +.0100 .5495 4 390 ---- .5430B .5030A .5430B .5270 +.0090 .5180 11 395 ---- .5110B .4730A .5110B .4960 +.0090 .4870 400 ---- .4805B .4440A .4805B .4665 +.0085 .4580 90 405 ---- .4515B .4165A .4515B .4380 +.0080 .4300 21 410 ---- .4255B .3905A .4255B .4105 +.0075 .4030 415 ---- .3990B .3635A .3990B .3850 +.0075 .3775 420 ---- .3735B .3400A .3735B .3600 +.0065 .3535 5 15 425 ---- .3495B .3175A .3495B .3365 +.0060 .3305 230 430 .3270 .3270 .2960A .3270 .3145 +.0060 7 .3085 15 62 435 ---- .3050B .2760A .3040B .2930 +.0050 .2880 12 440 ---- .2845B .2570A .2845B .2730 +.0050 .2680 70 445 ---- .2650B .2390A .2650B .2545 +.0050 .2495 4 450 ---- .2470B .2225A .2470B .2365 +.0040 .2325 100 455 ---- .2295B .2065A .2295B .2200 +.0040 .2160 7 460 ---- .2135B .1920A .2130B .2045 +.0040 .2005 465 ---- .1985B .1780A .1980B .1900 +.0040 .1860 3 470 ---- .1840B .1650A .1840B .1760 +.0030 .1730 3 475 ---- .1705B .1530A .1705B .1635 +.0030 .1605 240 480 ---- .1585B .1420A .1580B .1515 +.0030 .1485 10 485 ---- .1465B .1315A .1465B .1405 +.0030 .1375 490 ---- .1360B .1215A .1360B .1300 +.0025 2 .1275 7 18 495 ---- .1260B .1125A .1260B .1205 +.0020 .1185 500 ---- .1165B .1040A .1165B .1115 +.0020 2 .1095 17 51 505 ---- .1080B .0965A .1080B .1035 +.0020 .1015 510 ---- .1000B .0895A .1000B .0955 +.0015 .0940 515 ---- .0925B .0830A .0925B .0885 +.0015 .0870 520 ---- .0860B .0770A .0860B .0820 +.0010 .0810 51 525 ---- .0795B .0715A .0795B .0760 +.0010 .0750 530 ---- .0735B .0660A .0735B .0705 +.0010 .0695 10 535 ---- .0685B .0615A .0685B .0655 +.0010 .0645 65 540 ---- .0635B .0570A .0635B .0605 +.0005 .0600 4 545 ---- .0585B .0530A .0585B .0560 UNCH .0560 550 ---- .0545B .0495A .0545B .0525 +.0005 .0520 5 555 ---- .0505B .0460A .0505B .0485 UNCH .0485 6 560 ---- .0470B .0430A .0470B .0455 +.0005 .0450 10 565 ---- .0435B .0405A .0435B .0420 UNCH .0420 570 ---- .0405B .0375A .0405B .0395 +.0005 .0390 575 ---- .0375B .0355A .0375B .0370 +.0005 .0365 580 ---- .0350B .0330A .0350B .0345 +.0005 .0340 600 ---- ---- .0260A .0260A .0265 UNCH .0265 36 625 ---- ---- .0195A .0195A .0200 UNCH .0200 8 650 ---- ---- ---- ---- .0150 -.0005 .0155 6 675 ---- ---- ---- ---- .0120 -.0005 .0125 700 ---- ---- ---- ---- .0095 -.0005 .0100 10 725 ---- ---- ---- ---- .0075 -.0010 .0085 30 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 -.0005 .0060 800 ---- ---- ---- ---- .0045 -.0010 .0055 20 20 825 ---- ---- ---- ---- .0040 -.0005 .0045 20 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 4.0090 +.0175 3.9915 050 ---- ---- ---- ---- 3.7590 +.0175 3.7415 075 ---- ---- ---- ---- 3.5090 +.0175 3.4915 100 ---- ---- ---- ---- 3.2590 +.0175 3.2415 125 ---- ---- ---- ---- 3.0090 +.0175 2.9915 150 ---- ---- ---- ---- 2.7590 +.0175 2.7415 175 ---- ---- ---- ---- 2.5090 +.0175 2.4915 200 ---- ---- ---- ---- 2.2590 +.0175 2.2415 220 ---- ---- ---- ---- 2.0590 +.0175 2.0415 225 ---- ---- ---- ---- 2.0090 +.0175 1.9915 230 ---- ---- ---- ---- 1.9590 +.0175 1.9415 235 ---- ---- ---- ---- 1.9090 +.0175 1.8915 240 ---- ---- ---- ---- 1.8590 +.0175 1.8415 245 ---- ---- ---- ---- 1.8090 +.0175 1.7915 250 ---- ---- ---- ---- 1.7590 +.0175 1.7415 255 ---- ---- ---- ---- 1.7090 +.0170 1.6920 260 ---- ---- ---- ---- 1.6595 +.0170 1.6425 7 265 ---- ---- ---- ---- 1.6100 +.0170 1.5930 270 ---- ---- ---- ---- 1.5610 +.0170 1.5440 1 275 ---- ---- ---- ---- 1.5125 +.0170 1.4955 280 ---- 1.4825B 1.4285A 1.4825B 1.4640 +.0170 1.4470 285 ---- ---- ---- ---- 1.4155 +.0165 1.3990 290 ---- 1.3875B 1.3325A 1.3875B 1.3680 +.0165 1.3515 295 ---- ---- ---- ---- 1.3205 +.0165 1.3040 300 ---- 1.2925B 1.2385A 1.2925B 1.2730 +.0160 1.2570 305 ---- ---- ---- ---- 1.2265 +.0155 1.2110 310 ---- 1.1995B 1.1465A 1.1995B 1.1805 +.0155 1.1650 315 ---- ---- ---- ---- 1.1350 +.0150 1.1200 320 ---- 1.1090B 1.0575A 1.1090B 1.0900 +.0145 1.0755 325 ---- ---- ---- ---- 1.0455 +.0140 1.0315 330 ---- 1.0210B .9710A 1.0210B 1.0020 +.0130 .9890 335 ---- ---- ---- ---- .9590 +.0125 .9465 340 ---- .9360B .8880A .9360B .9170 +.0120 .9050 345 ---- ---- ---- ---- .8755 +.0110 .8645 350 ---- .8545B .8085A .8545B .8355 +.0105 .8250 10 355 ---- ---- ---- ---- .7960 +.0100 .7860 360 ---- .7760B .7325A .7760B .7575 +.0095 .7480 365 ---- ---- ---- ---- .7205 +.0095 .7110 370 ---- .7015B .6605A .7015B .6840 +.0090 .6750 375 ---- .6650B .6260A .6650B .6490 +.0085 .6405 380 ---- .6315B .5930A .6315B .6150 +.0085 .6065 385 ---- .5980B .5610A .5980B .5825 +.0080 .5745 390 ---- .5660B .5305A .5660B .5510 +.0080 .5430 395 ---- .5350B .5010A .5350B .5210 +.0080 .5130 400 ---- .5055B .4730A .5055B .4920 +.0075 .4845 4 405 ---- .4770B .4460A .4770B .4645 +.0075 .4570 9 410 ---- .4515B .4200A .4480B .4380 +.0075 .4305 415 ---- .4255B .3930A .4220B .4125 +.0070 .4055 10 420 ---- .4005B .3695A .3980B .3880 +.0065 .3815 425 ---- .3765B .3475A .3765B .3650 +.0060 .3590 1 1 430 ---- .3540B .3260A .3525B .3430 +.0060 .3370 435 ---- .3325B .3060A .3310B .3215 +.0050 .3165 440 ---- .3120B .2870A .3110B .3015 +.0050 .2965 445 ---- .2930B .2690A .2920B .2825 +.0045 .2780 450 ---- .2740B .2520A .2735B .2650 +.0045 .2605 75 455 ---- .2565B .2360A .2560B .2480 +.0040 .2440 460 ---- .2400B .2205A .2400B .2320 +.0035 .2285 465 ---- .2245B .2065A .2245B .2170 +.0035 .2135 470 ---- .2100B .1930A .2100B .2025 +.0025 .2000 1 475 ---- .1965B .1805A .1960B .1895 +.0025 .1870 480 ---- .1830B .1685A .1830B .1770 +.0025 .1745 485 ---- .1710B .1575A .1710B .1655 +.0020 .1635 490 ---- .1600B .1475A .1600B .1545 +.0020 .1525 495 ---- .1490B .1375A .1490B .1440 +.0015 .1425 500 ---- .1390B .1285A .1390B .1345 +.0010 .1335 6 505 ---- .1300B .1200A .1300B .1255 +.0010 .1245 510 ---- .1210B .1125A .1210B .1175 +.0010 .1165 515 ---- .1130B .1050A .1130B .1095 +.0005 .1090 520 ---- .1055B .0985A .1055B .1025 +.0005 .1020 525 ---- .0985B .0920A .0985B .0955 +.0005 .0950 530 ---- .0915B .0860A .0915B .0895 +.0005 .0890 535 ---- .0855B .0810A .0855B .0835 UNCH .0835 540 ---- .0800B .0755A .0800B .0780 UNCH .0780 545 ---- .0745B .0710A .0745B .0730 UNCH .0730 550 ---- .0695B .0670A .0695B .0685 UNCH .0685 555 ---- .0650B .0630A .0650B .0640 UNCH .0640 560 ---- ---- .0590A .0590A .0600 -.0005 .0605 565 ---- ---- .0555A .0555A .0565 UNCH .0565 570 ---- ---- .0520A .0520A .0530 UNCH .0530 575 ---- ---- .0490A .0490A .0495 -.0005 .0500 580 ---- ---- .0460A .0460A .0465 -.0005 .0470 600 ---- ---- .0365A .0365A .0370 -.0005 .0375 625 ---- ---- ---- ---- .0280 -.0005 .0285 650 ---- ---- ---- ---- .0215 -.0010 .0225 675 ---- ---- ---- ---- .0170 -.0010 .0180 700 ---- ---- ---- ---- .0140 -.0005 .0145 725 ---- ---- ---- ---- .0115 -.0010 .0125 750 ---- ---- ---- ---- .0100 -.0005 .0105 775 ---- ---- ---- ---- .0085 -.0005 .0090 800 ---- ---- ---- ---- .0075 -.0005 .0080 825 ---- ---- ---- ---- .0065 -.0005 .0070 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 4.0090 +.0175 3.9915 050 ---- ---- ---- ---- 3.7590 +.0175 3.7415 075 ---- ---- ---- ---- 3.5090 +.0175 3.4915 100 ---- ---- ---- ---- 3.2590 +.0175 3.2415 125 ---- ---- ---- ---- 3.0090 +.0175 2.9915 150 ---- ---- ---- ---- 2.7590 +.0175 2.7415 175 ---- ---- ---- ---- 2.5090 +.0175 2.4915 200 ---- ---- ---- ---- 2.2590 +.0175 2.2415 220 ---- ---- ---- ---- 2.0590 +.0175 2.0415 225 ---- ---- ---- ---- 2.0090 +.0175 1.9915 230 ---- ---- ---- ---- 1.9590 +.0175 1.9415 235 ---- ---- ---- ---- 1.9090 +.0175 1.8915 240 ---- ---- ---- ---- 1.8590 +.0175 1.8415 245 ---- ---- ---- ---- 1.8090 +.0175 1.7915 250 ---- ---- ---- ---- 1.7590 +.0175 1.7415 255 ---- ---- ---- ---- 1.7090 +.0170 1.6920 260 ---- ---- ---- ---- 1.6600 +.0175 1.6425 265 ---- ---- ---- ---- 1.6110 +.0175 1.5935 270 ---- ---- 1.5305A 1.5305A 1.5625 +.0175 1.5450 275 ---- ---- ---- ---- 1.5140 +.0175 1.4965 280 ---- 1.4850B 1.4320A 1.4850B 1.4665 +.0180 1.4485 285 ---- ---- ---- ---- 1.4190 +.0175 1.4015 290 ---- 1.3895B 1.3375A 1.3895B 1.3720 +.0175 1.3545 295 ---- ---- ---- ---- 1.3255 +.0175 1.3080 300 ---- 1.2960B 1.2450A 1.2960B 1.2795 +.0175 1.2620 305 ---- ---- ---- ---- 1.2340 +.0175 1.2165 310 ---- 1.2050B 1.1555A 1.2050B 1.1890 +.0170 1.1720 315 ---- ---- ---- ---- 1.1445 +.0165 1.1280 320 ---- 1.1165B 1.0685A 1.1165B 1.1005 +.0160 1.0845 325 ---- ---- ---- ---- 1.0570 +.0150 1.0420 330 ---- 1.0310B .9845A 1.0310B 1.0145 +.0145 1.0000 335 ---- ---- ---- ---- .9730 +.0140 .9590 340 ---- .9480B .9035A .9480B .9320 +.0130 .9190 345 ---- ---- ---- ---- .8920 +.0125 .8795 350 ---- .8685B .8265A .8685B .8525 +.0115 .8410 355 ---- ---- ---- ---- .8145 +.0110 .8035 360 ---- .7925B .7530A .7925B .7775 +.0105 .7670 365 ---- ---- ---- ---- .7415 +.0105 .7310 370 ---- .7200B .6830A .7200B .7065 +.0100 .6965 375 ---- .6855B .6500A .6855B .6725 +.0095 .6630 380 ---- .6520B .6180A .6520B .6395 +.0090 .6305 385 ---- .6195B .5870A .6195B .6075 +.0085 .5990 390 ---- .5885B .5575A .5885B .5770 +.0085 .5685 395 ---- .5585B .5285A .5585B .5475 +.0080 .5395 400 ---- .5295B .5010A .5295B .5190 +.0075 .5115 405 ---- .5020B .4750A .5020B .4920 +.0075 .4845 410 ---- .4750B .4495A .4750B .4660 +.0075 .4585 415 ---- .4495B .4255A .4495B .4410 +.0070 .4340 420 ---- .4255B .4025A .4255B .4170 +.0070 .4100 425 ---- .4020B .3805A .4020B .3940 +.0065 .3875 430 ---- .3800B .3595A .3800B .3720 +.0060 .3660 1 435 ---- .3585B .3395A .3585B .3515 +.0055 .3460 440 ---- .3385B .3205A .3385B .3315 +.0050 .3265 445 ---- .3190B .3020A .3190B .3130 +.0050 .3080 450 ---- .3005B .2850A .3005B .2950 +.0045 .2905 455 ---- .2835B .2685A .2835B .2780 +.0045 .2735 460 ---- .2665B .2530A .2665B .2620 +.0040 .2580 465 ---- .2510B .2385A .2510B .2465 +.0035 .2430 470 ---- .2360B .2245A .2360B .2320 +.0035 .2285 475 ---- .2220B .2115A .2220B .2185 +.0035 .2150 10 480 ---- .2085B .1990A .2085B .2055 +.0030 .2025 485 ---- .1960B .1870A .1960B .1935 +.0030 .1905 490 ---- .1840B .1760A .1840B .1820 +.0025 .1795 495 ---- .1730B .1655A .1730B .1710 +.0025 .1685 500 ---- .1625B .1560A .1625B .1605 +.0020 .1585 505 ---- .1525B .1465A .1525B .1510 +.0020 .1490 1 510 ---- .1430B .1380A .1430B .1420 +.0020 .1400 515 ---- .1345B .1300A .1345B .1335 +.0015 .1320 5 520 ---- .1260B .1225A .1260B .1255 +.0015 .1240 525 ---- .1185B .1150A .1185B .1180 +.0015 .1165 530 ---- .1115B .1085A .1115B .1110 +.0015 .1095 300 535 ---- .1045B .1020A .1045B .1045 +.0010 .1035 540 ---- .0980B .0965A .0980B .0985 +.0015 .0970 545 ---- .0920B .0910A .0920B .0925 +.0010 .0915 10 550 ---- .0865B .0855A .0865B .0870 +.0010 .0860 20 555 ---- .0815B .0805A .0815B .0820 +.0010 .0810 560 ---- ---- .0760A .0760A .0775 +.0010 .0765 565 ---- ---- ---- ---- .0730 +.0010 .0720 570 ---- ---- ---- ---- .0690 +.0010 .0680 575 ---- ---- ---- ---- .0650 +.0010 .0640 580 ---- ---- ---- ---- .0615 +.0010 .0605 600 ---- ---- ---- ---- .0495 +.0010 .0485 625 ---- ---- ---- ---- .0385 +.0015 .0370 650 ---- ---- ---- ---- .0305 +.0015 .0290 675 ---- ---- ---- ---- .0245 +.0015 .0230 700 ---- ---- ---- ---- .0200 +.0020 .0180 725 ---- ---- ---- ---- .0165 +.0020 .0145 750 ---- ---- ---- ---- .0140 +.0020 .0120 775 ---- ---- ---- ---- .0120 +.0020 .0100 800 ---- ---- ---- ---- .0100 +.0015 .0085 825 ---- ---- ---- ---- .0090 +.0020 .0070 200 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 4.0025 +.0180 3.9845 050 ---- ---- ---- ---- 3.7525 +.0180 3.7345 075 ---- ---- ---- ---- 3.5025 +.0180 3.4845 100 ---- ---- ---- ---- 3.2525 +.0180 3.2345 125 ---- ---- ---- ---- 3.0025 +.0180 2.9845 150 ---- ---- ---- ---- 2.7525 +.0180 2.7345 175 ---- ---- ---- ---- 2.5025 +.0180 2.4845 200 ---- ---- ---- ---- 2.2525 +.0180 2.2345 220 ---- ---- ---- ---- 2.0525 +.0180 2.0345 225 ---- ---- ---- ---- 2.0025 +.0180 1.9845 230 ---- ---- ---- ---- 1.9525 +.0180 1.9345 235 ---- ---- ---- ---- 1.9025 +.0180 1.8845 240 ---- ---- ---- ---- 1.8525 +.0180 1.8345 245 ---- ---- ---- ---- 1.8025 +.0180 1.7845 250 ---- ---- ---- ---- 1.7525 +.0175 1.7350 255 ---- ---- ---- ---- 1.7025 +.0170 1.6855 260 ---- ---- ---- ---- 1.6530 +.0165 1.6365 265 ---- ---- ---- ---- 1.6045 +.0160 1.5885 270 ---- 1.5755B 1.5270A 1.5755B 1.5560 +.0155 1.5405 275 ---- ---- ---- ---- 1.5080 +.0150 1.4930 280 ---- 1.4795B 1.4320A 1.4795B 1.4605 +.0140 1.4465 285 ---- ---- ---- ---- 1.4140 +.0140 1.4000 290 ---- 1.3855B 1.3390A 1.3855B 1.3675 +.0135 1.3540 295 ---- ---- ---- ---- 1.3215 +.0130 1.3085 300 ---- 1.2940B 1.2485A 1.2940B 1.2765 +.0130 1.2635 305 ---- ---- ---- ---- 1.2315 +.0120 1.2195 310 ---- 1.2050B 1.1610A 1.2050B 1.1875 +.0120 1.1755 315 ---- ---- ---- ---- 1.1440 +.0115 1.1325 320 ---- 1.1185B 1.0765A 1.1185B 1.1015 +.0115 1.0900 325 ---- ---- ---- ---- 1.0590 +.0105 1.0485 330 ---- 1.0350B .9945A 1.0350B 1.0175 +.0100 1.0075 335 ---- ---- ---- ---- .9770 +.0095 .9675 340 ---- .9545B .9160A .9545B .9370 +.0090 .9280 345 ---- ---- ---- ---- .8980 +.0085 .8895 350 ---- .8775B .8410A .8775B .8600 +.0080 .8520 355 ---- ---- ---- ---- .8225 +.0075 .8150 360 ---- .8030B .7695A .8030B .7860 +.0065 .7795 365 ---- ---- .7355A .7355A .7510 +.0065 .7445 370 ---- .7330B .7020A .7330B .7165 +.0055 .7110 375 ---- .6995B .6695A .6995B .6835 +.0050 .6785 380 ---- .6665B .6385A .6665B .6515 +.0050 .6465 385 ---- .6350B .6080A .6350B .6205 +.0045 .6160 390 ---- .6045B .5790A .6045B .5905 +.0040 .5865 395 ---- .5750B .5510A .5750B .5615 +.0035 .5580 400 ---- .5470B .5240A .5470B .5340 +.0030 .5310 405 ---- .5195B .4980A .5195B .5070 +.0025 .5045 410 ---- .4935B .4735A .4935B .4815 +.0025 .4790 415 ---- .4680B .4495A .4680B .4570 +.0020 .4550 420 ---- .4440B .4265A .4440B .4330 +.0015 .4315 425 ---- .4210B .4045A .4210B .4105 +.0010 .4095 430 ---- .3990B .3835A .3990B .3890 +.0010 .3880 435 ---- .3780B .3635A .3780B .3680 +.0005 .3675 440 ---- .3575B .3445A .3575B .3480 UNCH .3480 445 ---- .3385B .3265A .3385B .3290 -.0005 .3295 450 ---- .3200B .3090A .3200B .3110 -.0010 .3120 1 455 ---- .3025B .2925A .3025B .2935 -.0015 .2950 460 ---- .2860B .2765A .2860B .2770 -.0020 .2790 465 ---- .2700B .2615A .2700B .2615 -.0025 .2640 470 ---- .2550B .2475A .2550B .2465 -.0030 .2495 475 ---- .2405B .2340A .2405B .2325 -.0030 .2355 480 ---- .2270B .2210A .2270B .2190 -.0035 .2225 485 ---- .2140B .2090A .2140B .2065 -.0040 .2105 490 ---- .2020B .1975A .2020B .1945 -.0045 .1990 495 ---- .1905B .1870A .1905B .1830 -.0050 .1880 500 .1695 .1795B .1695 .1780B .1725 -.0050 1 .1775 505 ---- .1690B .1670A .1690B .1625 -.0050 .1675 510 ---- .1595B .1575A .1595B .1530 -.0055 .1585 515 ---- .1505B .1490A .1505B .1440 -.0055 .1495 520 ---- .1415B ---- .1415B .1355 -.0055 .1410 525 ---- ---- ---- ---- .1275 -.0060 .1335 530 ---- ---- ---- ---- .1205 -.0055 .1260 535 ---- ---- ---- ---- .1135 -.0055 .1190 540 ---- ---- ---- ---- .1070 -.0055 .1125 545 ---- ---- ---- ---- .1010 -.0055 .1065 550 ---- ---- ---- ---- .0950 -.0055 .1005 555 ---- ---- ---- ---- .0900 -.0050 .0950 560 ---- ---- ---- ---- .0850 -.0050 .0900 565 ---- ---- ---- ---- .0800 -.0050 .0850 570 ---- ---- ---- ---- .0760 -.0045 .0805 575 ---- ---- ---- ---- .0715 -.0045 .0760 580 ---- ---- ---- ---- .0680 -.0040 .0720 600 ---- ---- ---- ---- .0545 -.0035 .0580 625 ---- ---- ---- ---- .0420 -.0020 .0440 650 ---- ---- ---- ---- .0325 -.0015 .0340 675 ---- ---- ---- ---- .0255 -.0005 .0260 700 ---- ---- ---- ---- .0200 -.0005 .0205 725 ---- ---- ---- ---- .0160 UNCH .0160 750 ---- ---- ---- ---- .0130 +.0005 .0125 775 ---- ---- ---- ---- .0105 +.0005 .0100 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0070 +.0005 .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 4.0025 +.0180 3.9845 050 ---- ---- ---- ---- 3.7525 +.0180 3.7345 075 ---- ---- ---- ---- 3.5025 +.0180 3.4845 100 ---- ---- ---- ---- 3.2525 +.0180 3.2345 125 ---- ---- ---- ---- 3.0025 +.0180 2.9845 150 ---- ---- ---- ---- 2.7525 +.0180 2.7345 175 ---- ---- ---- ---- 2.5025 +.0180 2.4845 200 ---- ---- ---- ---- 2.2525 +.0180 2.2345 220 ---- ---- ---- ---- 2.0525 +.0180 2.0345 225 ---- ---- ---- ---- 2.0025 +.0180 1.9845 230 ---- ---- ---- ---- 1.9525 +.0180 1.9345 235 ---- ---- ---- ---- 1.9025 +.0180 1.8845 240 ---- ---- ---- ---- 1.8525 +.0180 1.8345 245 ---- ---- ---- ---- 1.8025 +.0175 1.7850 250 ---- ---- ---- ---- 1.7525 +.0170 1.7355 255 ---- ---- ---- ---- 1.7035 +.0165 1.6870 260 ---- 1.6510B 1.6265A 1.6510B 1.6545 +.0155 1.6390 265 ---- ---- ---- ---- 1.6060 +.0150 1.5910 270 ---- 1.5760B 1.5310A 1.5760B 1.5585 +.0145 1.5440 275 ---- ---- ---- ---- 1.5110 +.0140 1.4970 280 ---- 1.4810B 1.4370A 1.4810B 1.4645 +.0135 1.4510 285 ---- ---- ---- ---- 1.4185 +.0135 1.4050 290 ---- 1.3885B 1.3460A 1.3885B 1.3725 +.0125 1.3600 295 ---- ---- ---- ---- 1.3275 +.0120 1.3155 300 ---- 1.2985B 1.2575A 1.2985B 1.2830 +.0120 1.2710 305 ---- ---- ---- ---- 1.2390 +.0115 1.2275 310 ---- 1.2110B 1.1715A 1.2110B 1.1960 +.0110 1.1850 315 ---- ---- ---- ---- 1.1530 +.0105 1.1425 320 ---- 1.1270B 1.0890A 1.1270B 1.1110 +.0100 1.1010 325 ---- ---- ---- ---- 1.0700 +.0095 1.0605 330 ---- 1.0455B 1.0090A 1.0455B 1.0290 +.0090 1.0200 335 ---- ---- ---- ---- .9895 +.0085 .9810 340 ---- .9665B .9325A .9665B .9500 +.0075 .9425 345 ---- ---- ---- ---- .9120 +.0075 .9045 350 ---- .8905B .8595A .8905B .8745 +.0065 .8680 355 ---- ---- ---- ---- .8380 +.0060 .8320 360 ---- .8180B .7895A .8180B .8025 +.0055 .7970 365 ---- .7830B .7560A .7830B .7680 +.0050 .7630 370 ---- .7495B .7235A .7495B .7345 +.0045 .7300 375 ---- .7165B .6920A .7165B .7020 +.0035 .6985 380 ---- .6845B .6610A .6845B .6705 +.0030 .6675 385 ---- .6535B .6315A .6535B .6400 +.0025 .6375 390 ---- .6235B .6030A .6235B .6105 +.0020 .6085 395 ---- .5945B .5755A .5945B .5820 +.0015 .5805 400 ---- .5665B .5490A .5665B .5550 +.0015 .5535 405 ---- .5400B .5235A .5400B .5285 +.0010 .5275 410 ---- .5140B .4990A .5140B .5035 +.0010 .5025 415 ---- .4890B .4755A .4890B .4790 +.0005 .4785 40 420 ---- .4655B .4525A .4655B .4555 UNCH .4555 425 ---- .4425B .4310A .4425B .4335 UNCH .4335 430 ---- .4205B .4100A .4205B .4115 -.0005 .4120 435 ---- .3995B .3900A .3995B .3910 -.0005 .3915 440 ---- .3795B .3710A .3795B .3710 -.0015 .3725 445 ---- .3600B .3525A .3600B .3520 -.0015 .3535 450 ---- .3415B .3350A .3415B .3340 -.0020 .3360 455 ---- .3240B .3185A .3240B .3165 -.0025 .3190 460 ---- .3070B ---- .3070B .3000 -.0025 .3025 465 ---- .2910B ---- .2910B .2840 -.0030 .2870 470 ---- .2760B ---- .2760B .2690 -.0035 .2725 475 ---- .2610B ---- .2610B .2545 -.0040 .2585 480 ---- .2475B ---- .2475B .2410 -.0040 .2450 485 ---- .2340B ---- .2340B .2280 -.0045 .2325 490 ---- .2215B ---- .2215B .2155 -.0050 .2205 495 ---- .2095B ---- .2095B .2040 -.0050 .2090 500 ---- ---- ---- ---- .1930 -.0055 .1985 505 ---- ---- ---- ---- .1825 -.0055 .1880 510 ---- ---- ---- ---- .1725 -.0060 .1785 515 ---- ---- ---- ---- .1630 -.0060 .1690 520 ---- ---- ---- ---- .1540 -.0065 .1605 525 ---- ---- ---- ---- .1460 -.0060 .1520 530 ---- ---- ---- ---- .1380 -.0060 .1440 535 ---- ---- ---- ---- .1305 -.0060 .1365 540 ---- ---- ---- ---- .1240 -.0055 .1295 545 ---- ---- ---- ---- .1170 -.0060 .1230 550 ---- ---- ---- ---- .1110 -.0055 .1165 555 ---- ---- ---- ---- .1055 -.0050 .1105 560 ---- ---- ---- ---- .1000 -.0050 .1050 565 ---- ---- ---- ---- .0945 -.0050 .0995 570 ---- ---- ---- ---- .0900 -.0045 .0945 575 ---- ---- ---- ---- .0855 -.0045 .0900 580 ---- ---- ---- ---- .0810 -.0045 .0855 600 ---- ---- ---- ---- .0665 -.0030 .0695 625 ---- ---- ---- ---- .0520 -.0025 .0545 650 ---- ---- ---- ---- .0410 -.0015 .0425 675 ---- ---- ---- ---- .0325 -.0010 .0335 700 ---- ---- ---- ---- .0265 UNCH .0265 725 ---- ---- ---- ---- .0215 UNCH .0215 750 ---- ---- ---- ---- .0175 +.0005 .0170 775 ---- ---- ---- ---- .0145 +.0005 .0140 800 ---- ---- ---- ---- .0120 +.0005 .0115 825 ---- ---- ---- ---- .0100 +.0005 .0095 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 4.0025 +.0180 3.9845 050 ---- ---- ---- ---- 3.7525 +.0180 3.7345 075 ---- ---- ---- ---- 3.5025 +.0180 3.4845 100 ---- ---- ---- ---- 3.2525 +.0180 3.2345 125 ---- ---- ---- ---- 3.0025 +.0180 2.9845 150 ---- ---- ---- ---- 2.7525 +.0180 2.7345 175 ---- ---- ---- ---- 2.5025 +.0180 2.4845 200 ---- ---- ---- ---- 2.2525 +.0180 2.2345 220 ---- ---- ---- ---- 2.0525 +.0180 2.0345 225 ---- ---- ---- ---- 2.0025 +.0180 1.9845 230 ---- ---- ---- ---- 1.9525 +.0180 1.9345 235 ---- ---- ---- ---- 1.9025 +.0180 1.8845 240 ---- ---- ---- ---- 1.8525 +.0180 1.8345 245 ---- ---- ---- ---- 1.8025 +.0175 1.7850 250 ---- ---- ---- ---- 1.7535 +.0175 1.7360 255 ---- ---- ---- ---- 1.7050 +.0170 1.6880 260 ---- 1.6635B 1.6360A 1.6635B 1.6565 +.0165 1.6400 265 ---- ---- ---- ---- 1.6090 +.0160 1.5930 270 ---- 1.5680B 1.5420A 1.5680B 1.5620 +.0160 1.5460 275 ---- ---- ---- ---- 1.5155 +.0155 1.5000 280 ---- 1.4740B 1.4500A 1.4740B 1.4695 +.0150 1.4545 285 ---- ---- ---- ---- 1.4240 +.0145 1.4095 290 ---- 1.3830B 1.3605A 1.3830B 1.3790 +.0140 1.3650 295 ---- ---- ---- ---- 1.3345 +.0130 1.3215 300 ---- 1.2950B 1.2735A 1.2950B 1.2910 +.0130 1.2780 305 ---- ---- ---- ---- 1.2475 +.0120 1.2355 310 ---- 1.2090B 1.1900A 1.2090B 1.2050 +.0110 1.1940 315 ---- ---- ---- ---- 1.1635 +.0110 1.1525 320 ---- 1.1265B 1.1090A 1.1265B 1.1220 +.0100 1.1120 325 ---- ---- ---- ---- 1.0815 +.0090 1.0725 330 ---- 1.0460B 1.0320A 1.0460B 1.0420 +.0085 1.0335 335 ---- ---- ---- ---- 1.0030 +.0080 .9950 340 ---- .9680B ---- .9680B .9645 +.0070 .9575 345 ---- ---- ---- ---- .9275 +.0065 .9210 350 ---- .8935B ---- .8935B .8910 +.0060 .8850 5 355 ---- ---- ---- ---- .8550 +.0050 .8500 360 ---- .8225B ---- .8225B .8205 +.0045 .8160 365 ---- .7880B ---- .7875B .7865 +.0035 .7830 370 ---- .7550B ---- .7545B .7535 +.0030 .7505 375 ---- .7225B ---- .7225B .7215 +.0020 .7195 380 ---- .6915B ---- .6905B .6910 +.0020 .6890 385 ---- .6610B ---- .6600B .6610 +.0015 .6595 390 ---- ---- ---- ---- .6320 +.0005 .6315 395 ---- ---- ---- ---- .6040 UNCH .6040 400 ---- ---- ---- ---- .5770 -.0005 .5775 405 ---- ---- ---- ---- .5510 -.0010 .5520 410 ---- ---- ---- ---- .5260 -.0010 .5270 415 ---- ---- ---- ---- .5015 -.0020 .5035 420 ---- ---- ---- ---- .4785 -.0020 .4805 4 425 ---- ---- ---- ---- .4560 -.0025 .4585 170 430 ---- ---- ---- ---- .4345 -.0030 .4375 435 ---- ---- ---- ---- .4140 -.0030 .4170 210 440 ---- ---- ---- ---- .3940 -.0035 .3975 445 ---- ---- ---- ---- .3750 -.0040 .3790 450 ---- ---- ---- ---- .3565 -.0045 .3610 455 ---- ---- ---- ---- .3395 -.0040 .3435 460 ---- ---- ---- ---- .3225 -.0045 .3270 465 ---- ---- ---- ---- .3065 -.0050 .3115 1 470 ---- ---- ---- ---- .2915 -.0050 .2965 4 475 ---- ---- ---- ---- .2765 -.0055 .2820 170 480 ---- ---- ---- ---- .2630 -.0055 .2685 485 ---- ---- ---- ---- .2495 -.0055 .2550 490 ---- ---- ---- ---- .2370 -.0055 .2425 495 ---- ---- ---- ---- .2250 -.0060 .2310 500 ---- ---- ---- ---- .2135 -.0060 .2195 210 505 ---- ---- ---- ---- .2030 -.0060 .2090 510 ---- ---- ---- ---- .1925 -.0060 .1985 515 ---- ---- ---- ---- .1830 -.0060 .1890 520 ---- ---- ---- ---- .1735 -.0060 .1795 525 ---- ---- ---- ---- .1650 -.0060 .1710 530 ---- ---- ---- ---- .1565 -.0060 .1625 2 4 535 ---- ---- ---- ---- .1485 -.0060 .1545 540 ---- ---- ---- ---- .1410 -.0060 .1470 545 ---- ---- ---- ---- .1340 -.0060 .1400 550 ---- ---- ---- ---- .1275 -.0055 .1330 2 4 555 ---- ---- ---- ---- .1215 -.0050 .1265 560 ---- ---- ---- ---- .1155 -.0050 .1205 565 ---- ---- ---- ---- .1095 -.0055 .1150 570 ---- ---- ---- ---- .1045 -.0050 .1095 575 ---- ---- ---- ---- .0995 -.0045 .1040 580 ---- ---- ---- ---- .0945 -.0045 .0990 600 ---- ---- ---- ---- .0780 -.0040 .0820 625 ---- ---- ---- ---- .0620 -.0030 .0650 650 ---- ---- ---- ---- .0495 -.0025 .0520 675 ---- ---- ---- ---- .0400 -.0015 .0415 700 ---- ---- ---- ---- .0325 -.0010 .0335 2 725 ---- ---- ---- ---- .0265 -.0010 .0275 750 ---- ---- ---- ---- .0220 -.0005 .0225 775 ---- ---- ---- ---- .0185 UNCH .0185 800 ---- ---- ---- ---- .0155 UNCH .0155 1 825 ---- ---- ---- ---- .0130 UNCH .0130 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0190 3.9760 050 ---- ---- ---- ---- 3.7450 +.0190 3.7260 075 ---- ---- ---- ---- 3.4950 +.0190 3.4760 100 ---- ---- ---- ---- 3.2450 +.0190 3.2260 125 ---- ---- ---- ---- 2.9950 +.0190 2.9760 150 ---- ---- ---- ---- 2.7450 +.0190 2.7260 175 ---- ---- ---- ---- 2.4950 +.0190 2.4760 200 ---- ---- ---- ---- 2.2450 +.0190 2.2260 220 ---- ---- ---- ---- 2.0450 +.0190 2.0260 225 ---- ---- ---- ---- 1.9950 +.0190 1.9760 230 ---- ---- ---- ---- 1.9450 +.0190 1.9260 235 ---- ---- ---- ---- 1.8950 +.0190 1.8760 240 ---- ---- ---- ---- 1.8450 +.0190 1.8260 245 ---- ---- ---- ---- 1.7950 +.0190 1.7760 250 ---- ---- ---- ---- 1.7450 +.0190 1.7260 255 ---- ---- ---- ---- 1.6955 +.0185 1.6770 260 ---- ---- ---- ---- 1.6465 +.0180 1.6285 265 ---- ---- ---- ---- 1.5985 +.0175 1.5810 270 ---- ---- ---- ---- 1.5510 +.0170 1.5340 275 ---- ---- ---- ---- 1.5045 +.0165 1.4880 280 ---- ---- ---- ---- 1.4585 +.0160 1.4425 285 ---- ---- ---- ---- 1.4135 +.0155 1.3980 290 ---- ---- ---- ---- 1.3690 +.0150 1.3540 295 ---- ---- ---- ---- 1.3255 +.0145 1.3110 300 ---- ---- ---- ---- 1.2825 +.0140 1.2685 305 ---- ---- ---- ---- 1.2405 +.0140 1.2265 310 ---- ---- ---- ---- 1.1990 +.0130 1.1860 315 ---- ---- ---- ---- 1.1585 +.0130 1.1455 320 ---- ---- ---- ---- 1.1185 +.0125 1.1060 325 ---- ---- ---- ---- 1.0795 +.0120 1.0675 330 ---- ---- ---- ---- 1.0410 +.0110 1.0300 335 ---- ---- ---- ---- 1.0035 +.0105 .9930 340 ---- ---- ---- ---- .9670 +.0105 .9565 345 ---- ---- ---- ---- .9315 +.0100 .9215 350 ---- ---- ---- ---- .8965 +.0095 .8870 35 355 ---- ---- ---- ---- .8620 +.0090 .8530 360 ---- ---- ---- ---- .8290 +.0085 .8205 365 ---- ---- ---- ---- .7965 +.0080 .7885 370 ---- ---- ---- ---- .7645 +.0075 .7570 375 ---- ---- ---- ---- .7340 +.0075 .7265 380 ---- ---- ---- ---- .7040 +.0070 .6970 385 ---- ---- ---- ---- .6750 +.0065 .6685 390 ---- ---- ---- ---- .6465 +.0060 .6405 395 ---- ---- ---- ---- .6190 +.0050 .6140 400 ---- ---- ---- ---- .5925 +.0050 .5875 405 ---- ---- ---- ---- .5670 +.0045 .5625 410 ---- ---- ---- ---- .5425 +.0045 .5380 415 ---- ---- ---- ---- .5185 +.0040 .5145 420 ---- ---- ---- ---- .4955 +.0040 .4915 425 ---- ---- ---- ---- .4730 +.0030 .4700 430 ---- ---- ---- ---- .4515 +.0025 .4490 435 ---- ---- ---- ---- .4310 +.0025 .4285 440 ---- ---- ---- ---- .4115 +.0025 .4090 445 ---- ---- ---- ---- .3925 +.0020 .3905 450 ---- ---- ---- ---- .3745 +.0020 .3725 455 ---- ---- ---- ---- .3570 +.0015 .3555 460 ---- ---- ---- ---- .3405 +.0015 .3390 465 ---- ---- ---- ---- .3245 +.0010 .3235 470 ---- ---- ---- ---- .3090 +.0005 .3085 475 ---- ---- ---- ---- .2945 +.0005 .2940 480 ---- ---- ---- ---- .2805 UNCH .2805 485 ---- ---- ---- ---- .2675 +.0005 .2670 490 ---- ---- ---- ---- .2545 UNCH .2545 495 ---- ---- ---- ---- .2425 UNCH .2425 500 ---- ---- ---- ---- .2310 -.0005 .2315 65 505 ---- ---- ---- ---- .2200 -.0005 .2205 510 ---- ---- ---- ---- .2095 -.0005 .2100 515 ---- ---- ---- ---- .1995 -.0005 .2000 520 ---- ---- ---- ---- .1900 -.0005 .1905 525 ---- ---- ---- ---- .1805 -.0010 .1815 530 ---- ---- ---- ---- .1720 -.0010 .1730 535 ---- ---- ---- ---- .1635 -.0010 .1645 540 ---- ---- ---- ---- .1560 -.0010 .1570 545 ---- ---- ---- ---- .1480 -.0015 .1495 550 ---- ---- ---- ---- .1410 -.0010 .1420 555 ---- ---- ---- ---- .1340 -.0015 .1355 560 ---- ---- ---- ---- .1275 -.0015 .1290 565 ---- ---- ---- ---- .1215 -.0010 .1225 570 ---- ---- ---- ---- .1155 -.0015 .1170 575 ---- ---- ---- ---- .1100 -.0010 .1110 600 ---- ---- ---- ---- .0855 -.0015 .0870 625 ---- ---- ---- ---- .0665 -.0015 .0680 650 ---- ---- ---- ---- .0520 -.0010 .0530 675 ---- ---- ---- ---- .0405 -.0010 .0415 700 ---- ---- ---- ---- .0315 -.0010 .0325 725 ---- ---- ---- ---- .0245 -.0010 .0255 750 ---- ---- ---- ---- .0195 -.0005 .0200 775 ---- ---- ---- ---- .0155 -.0005 .0160 800 ---- ---- ---- ---- .0120 -.0005 .0125 825 ---- ---- ---- ---- .0095 -.0005 .0100 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0190 3.9760 050 ---- ---- ---- ---- 3.7450 +.0190 3.7260 075 ---- ---- ---- ---- 3.4950 +.0190 3.4760 100 ---- ---- ---- ---- 3.2450 +.0190 3.2260 125 ---- ---- ---- ---- 2.9950 +.0190 2.9760 150 ---- ---- ---- ---- 2.7450 +.0190 2.7260 175 ---- ---- ---- ---- 2.4950 +.0190 2.4760 200 ---- ---- ---- ---- 2.2450 +.0190 2.2260 220 ---- ---- ---- ---- 2.0450 +.0190 2.0260 225 ---- ---- ---- ---- 1.9950 +.0190 1.9760 230 ---- ---- ---- ---- 1.9450 +.0190 1.9260 235 ---- ---- ---- ---- 1.8950 +.0190 1.8760 240 ---- ---- ---- ---- 1.8450 +.0190 1.8260 245 ---- ---- ---- ---- 1.7950 +.0190 1.7760 250 ---- ---- ---- ---- 1.7455 +.0185 1.7270 255 ---- ---- ---- ---- 1.6965 +.0180 1.6785 260 ---- ---- ---- ---- 1.6485 +.0175 1.6310 265 ---- ---- ---- ---- 1.6010 +.0165 1.5845 270 ---- ---- ---- ---- 1.5545 +.0160 1.5385 275 ---- ---- ---- ---- 1.5085 +.0155 1.4930 280 ---- ---- ---- ---- 1.4635 +.0150 1.4485 285 ---- ---- ---- ---- 1.4190 +.0145 1.4045 290 ---- ---- ---- ---- 1.3755 +.0140 1.3615 295 ---- ---- ---- ---- 1.3325 +.0130 1.3195 300 ---- ---- ---- ---- 1.2905 +.0130 1.2775 305 ---- ---- ---- ---- 1.2495 +.0125 1.2370 310 ---- ---- ---- ---- 1.2085 +.0115 1.1970 315 ---- ---- ---- ---- 1.1690 +.0115 1.1575 320 ---- ---- ---- ---- 1.1300 +.0110 1.1190 325 ---- ---- ---- ---- 1.0915 +.0100 1.0815 330 ---- ---- ---- ---- 1.0540 +.0095 1.0445 335 ---- ---- ---- ---- 1.0175 +.0095 1.0080 340 ---- ---- ---- ---- .9815 +.0085 .9730 345 ---- ---- ---- ---- .9465 +.0085 .9380 350 ---- ---- ---- ---- .9120 +.0075 .9045 355 ---- ---- ---- ---- .8785 +.0070 .8715 360 ---- ---- ---- ---- .8460 +.0065 .8395 365 ---- ---- ---- ---- .8140 +.0060 .8080 370 ---- ---- ---- ---- .7830 +.0055 .7775 375 ---- ---- ---- ---- .7530 +.0055 .7475 380 ---- ---- ---- ---- .7235 +.0050 .7185 385 ---- ---- ---- ---- .6950 +.0045 .6905 390 ---- ---- ---- ---- .6670 +.0040 .6630 395 ---- ---- ---- ---- .6400 +.0035 .6365 400 ---- ---- ---- ---- .6140 +.0030 .6110 405 ---- ---- ---- ---- .5885 +.0025 .5860 410 ---- ---- ---- ---- .5640 +.0020 .5620 415 ---- ---- ---- ---- .5405 +.0020 .5385 420 ---- ---- ---- ---- .5175 +.0015 .5160 425 ---- ---- ---- ---- .4955 +.0015 .4940 430 ---- ---- ---- ---- .4745 +.0010 .4735 435 ---- ---- ---- ---- .4540 +.0010 .4530 440 ---- ---- ---- ---- .4340 +.0005 .4335 445 ---- ---- ---- ---- .4155 +.0005 .4150 450 ---- ---- ---- ---- .3970 UNCH .3970 455 ---- ---- ---- ---- .3795 -.0005 .3800 460 ---- ---- ---- ---- .3630 -.0005 .3635 465 ---- ---- ---- ---- .3465 -.0010 .3475 470 ---- ---- ---- ---- .3315 -.0005 .3320 475 ---- ---- ---- ---- .3165 -.0010 .3175 480 ---- ---- ---- ---- .3025 -.0010 .3035 485 ---- ---- ---- ---- .2885 -.0015 .2900 490 ---- ---- ---- ---- .2760 -.0015 .2775 495 ---- ---- ---- ---- .2635 -.0015 .2650 500 ---- ---- ---- ---- .2515 -.0020 .2535 505 ---- ---- ---- ---- .2400 -.0020 .2420 510 ---- ---- ---- ---- .2290 -.0020 .2310 515 ---- ---- ---- ---- .2185 -.0025 .2210 520 ---- ---- ---- ---- .2090 -.0020 .2110 525 ---- ---- ---- ---- .1995 -.0020 .2015 530 ---- ---- ---- ---- .1900 -.0025 .1925 535 ---- ---- ---- ---- .1815 -.0025 .1840 540 ---- ---- ---- ---- .1730 -.0025 .1755 545 ---- ---- ---- ---- .1655 -.0025 .1680 550 ---- ---- ---- ---- .1575 -.0025 .1600 555 ---- ---- ---- ---- .1505 -.0025 .1530 560 ---- ---- ---- ---- .1435 -.0025 .1460 565 ---- ---- ---- ---- .1370 -.0025 .1395 570 ---- ---- ---- ---- .1305 -.0025 .1330 575 ---- ---- ---- ---- .1245 -.0025 .1270 600 ---- ---- ---- ---- .0980 -.0030 .1010 625 ---- ---- ---- ---- .0775 -.0025 .0800 650 ---- ---- ---- ---- .0610 -.0025 .0635 675 ---- ---- ---- ---- .0480 -.0020 .0500 700 ---- ---- ---- ---- .0380 -.0020 .0400 725 ---- ---- ---- ---- .0300 -.0015 .0315 750 ---- ---- ---- ---- .0240 -.0015 .0255 775 ---- ---- ---- ---- .0190 -.0010 .0200 800 ---- ---- ---- ---- .0150 -.0010 .0160 825 ---- ---- ---- ---- .0120 -.0010 .0130 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 +.0190 3.9760 050 ---- ---- ---- ---- 3.7450 +.0190 3.7260 075 ---- ---- ---- ---- 3.4950 +.0190 3.4760 100 ---- ---- ---- ---- 3.2450 +.0190 3.2260 125 ---- ---- ---- ---- 2.9950 +.0190 2.9760 150 ---- ---- ---- ---- 2.7450 +.0190 2.7260 175 ---- ---- ---- ---- 2.4950 +.0190 2.4760 200 ---- ---- ---- ---- 2.2450 +.0190 2.2260 220 ---- ---- ---- ---- 2.0450 +.0190 2.0260 225 ---- ---- ---- ---- 1.9950 +.0190 1.9760 230 ---- ---- ---- ---- 1.9450 +.0190 1.9260 235 ---- ---- ---- ---- 1.8950 +.0190 1.8760 240 ---- ---- ---- ---- 1.8450 +.0190 1.8260 245 ---- ---- ---- ---- 1.7950 +.0180 1.7770 250 ---- ---- ---- ---- 1.7460 +.0175 1.7285 255 ---- ---- ---- ---- 1.6980 +.0170 1.6810 260 ---- ---- ---- ---- 1.6505 +.0160 1.6345 265 ---- ---- ---- ---- 1.6040 +.0155 1.5885 270 ---- ---- ---- ---- 1.5580 +.0150 1.5430 275 ---- ---- ---- ---- 1.5130 +.0145 1.4985 280 ---- ---- ---- ---- 1.4690 +.0140 1.4550 285 ---- ---- ---- ---- 1.4250 +.0130 1.4120 290 ---- ---- ---- ---- 1.3825 +.0130 1.3695 295 ---- ---- ---- ---- 1.3405 +.0125 1.3280 300 ---- ---- ---- ---- 1.2990 +.0115 1.2875 305 ---- ---- ---- ---- 1.2585 +.0110 1.2475 310 ---- ---- ---- ---- 1.2185 +.0100 1.2085 315 ---- ---- ---- ---- 1.1795 +.0095 1.1700 320 ---- ---- ---- ---- 1.1415 +.0095 1.1320 325 ---- ---- ---- ---- 1.1040 +.0090 1.0950 330 ---- ---- ---- ---- 1.0670 +.0080 1.0590 335 ---- ---- ---- ---- 1.0315 +.0080 1.0235 340 ---- ---- ---- ---- .9960 +.0070 .9890 345 ---- ---- ---- ---- .9620 +.0065 .9555 350 ---- ---- ---- ---- .9280 +.0060 .9220 355 ---- ---- ---- ---- .8955 +.0055 .8900 360 ---- ---- ---- ---- .8635 +.0050 .8585 365 ---- ---- ---- ---- .8320 +.0045 .8275 370 ---- ---- ---- ---- .8015 +.0035 .7980 375 ---- ---- ---- ---- .7720 +.0035 .7685 380 ---- ---- ---- ---- .7430 +.0030 .7400 385 ---- ---- ---- ---- .7150 +.0025 .7125 390 ---- ---- ---- ---- .6880 +.0020 .6860 395 ---- ---- ---- ---- .6615 +.0020 .6595 400 ---- ---- ---- ---- .6355 +.0010 .6345 405 ---- ---- ---- ---- .6105 +.0005 .6100 410 ---- ---- ---- ---- .5865 +.0005 .5860 415 ---- ---- ---- ---- .5630 UNCH .5630 420 ---- ---- ---- ---- .5405 -.0005 .5410 425 ---- ---- ---- ---- .5185 -.0010 .5195 430 ---- ---- ---- ---- .4975 -.0010 .4985 435 ---- ---- ---- ---- .4775 -.0010 .4785 440 ---- ---- ---- ---- .4575 -.0015 .4590 445 ---- ---- ---- ---- .4390 -.0015 .4405 450 ---- ---- ---- ---- .4205 -.0020 .4225 455 ---- ---- ---- ---- .4030 -.0025 .4055 460 ---- ---- ---- ---- .3865 -.0025 .3890 465 ---- ---- ---- ---- .3700 -.0030 .3730 470 ---- ---- ---- ---- .3545 -.0030 .3575 475 ---- ---- ---- ---- .3395 -.0030 .3425 480 ---- ---- ---- ---- .3255 -.0030 .3285 485 ---- ---- ---- ---- .3115 -.0035 .3150 490 ---- ---- ---- ---- .2985 -.0035 .3020 495 ---- ---- ---- ---- .2855 -.0035 .2890 500 ---- ---- ---- ---- .2735 -.0035 .2770 505 ---- ---- ---- ---- .2620 -.0035 .2655 510 ---- ---- ---- ---- .2505 -.0040 .2545 515 ---- ---- ---- ---- .2400 -.0040 .2440 520 ---- ---- ---- ---- .2295 -.0040 .2335 525 ---- ---- ---- ---- .2200 -.0040 .2240 530 ---- ---- ---- ---- .2105 -.0040 .2145 535 ---- ---- ---- ---- .2015 -.0040 .2055 540 ---- ---- ---- ---- .1925 -.0045 .1970 545 ---- ---- ---- ---- .1845 -.0040 .1885 550 ---- ---- ---- ---- .1765 -.0040 .1805 555 ---- ---- ---- ---- .1690 -.0040 .1730 575 ---- ---- ---- ---- .1415 -.0040 .1455 600 ---- ---- ---- ---- .1135 -.0040 .1175 625 ---- ---- ---- ---- .0910 -.0035 .0945 650 ---- ---- ---- ---- .0730 -.0030 .0760 675 ---- ---- ---- ---- .0585 -.0030 .0615 700 ---- ---- ---- ---- .0470 -.0025 .0495 725 ---- ---- ---- ---- .0375 -.0025 .0400 750 ---- ---- ---- ---- .0305 -.0020 .0325 775 ---- ---- ---- ---- .0245 -.0020 .0265 800 ---- ---- ---- ---- .0200 -.0015 .0215 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9890 +.0190 3.9700 050 ---- ---- ---- ---- 3.7390 +.0190 3.7200 075 ---- ---- ---- ---- 3.4890 +.0190 3.4700 100 ---- ---- ---- ---- 3.2390 +.0190 3.2200 125 ---- ---- ---- ---- 2.9890 +.0190 2.9700 150 ---- ---- ---- ---- 2.7390 +.0190 2.7200 175 ---- ---- ---- ---- 2.4890 +.0190 2.4700 200 ---- ---- ---- ---- 2.2390 +.0190 2.2200 225 ---- ---- ---- ---- 1.9895 +.0185 1.9710 230 ---- ---- ---- ---- 1.9405 +.0180 1.9225 235 ---- ---- ---- ---- 1.8920 +.0170 1.8750 240 ---- ---- ---- ---- 1.8445 +.0170 1.8275 245 ---- ---- ---- ---- 1.7970 +.0160 1.7810 250 ---- ---- ---- ---- 1.7505 +.0155 1.7350 255 ---- ---- ---- ---- 1.7045 +.0155 1.6890 260 ---- ---- ---- ---- 1.6595 +.0150 1.6445 265 ---- ---- ---- ---- 1.6145 +.0145 1.6000 270 ---- ---- ---- ---- 1.5700 +.0140 1.5560 275 ---- ---- ---- ---- 1.5265 +.0135 1.5130 280 ---- ---- ---- ---- 1.4835 +.0135 1.4700 285 ---- ---- ---- ---- 1.4410 +.0130 1.4280 290 ---- ---- ---- ---- 1.3990 +.0125 1.3865 295 ---- ---- ---- ---- 1.3575 +.0120 1.3455 300 ---- ---- ---- ---- 1.3165 +.0110 1.3055 305 ---- ---- ---- ---- 1.2765 +.0110 1.2655 310 ---- ---- ---- ---- 1.2370 +.0105 1.2265 315 ---- ---- ---- ---- 1.1985 +.0100 1.1885 320 ---- ---- ---- ---- 1.1600 +.0095 1.1505 325 ---- ---- ---- ---- 1.1225 +.0090 1.1135 330 ---- ---- ---- ---- 1.0860 +.0085 1.0775 335 ---- ---- ---- ---- 1.0500 +.0080 1.0420 340 ---- ---- ---- ---- 1.0150 +.0080 1.0070 345 ---- ---- ---- ---- .9805 +.0075 .9730 350 ---- ---- ---- ---- .9465 +.0065 .9400 355 ---- ---- ---- ---- .9140 +.0065 .9075 360 ---- ---- ---- ---- .8815 +.0055 .8760 365 ---- ---- ---- ---- .8505 +.0055 .8450 370 ---- ---- ---- ---- .8200 +.0050 .8150 375 ---- ---- ---- ---- .7905 +.0045 .7860 380 ---- ---- ---- ---- .7615 +.0040 .7575 385 ---- ---- ---- ---- .7335 +.0035 .7300 390 ---- ---- ---- ---- .7065 +.0035 .7030 395 ---- ---- ---- ---- .6800 +.0030 .6770 400 ---- ---- ---- ---- .6545 +.0025 .6520 405 ---- ---- ---- ---- .6295 +.0020 .6275 410 ---- ---- ---- ---- .6060 +.0020 .6040 415 ---- ---- ---- ---- .5825 +.0015 .5810 420 ---- ---- ---- ---- .5605 +.0015 .5590 425 ---- ---- ---- ---- .5385 +.0005 .5380 430 ---- ---- ---- ---- .5180 +.0010 .5170 435 ---- ---- ---- ---- .4975 UNCH .4975 440 ---- ---- ---- ---- .4785 UNCH .4785 445 ---- ---- ---- ---- .4595 -.0005 .4600 450 ---- ---- ---- ---- .4415 -.0005 .4420 455 ---- ---- ---- ---- .4245 -.0005 .4250 460 ---- ---- ---- ---- .4075 -.0010 .4085 465 ---- ---- ---- ---- .3915 -.0015 .3930 470 ---- ---- ---- ---- .3765 -.0010 .3775 475 ---- ---- ---- ---- .3615 -.0015 .3630 480 ---- ---- ---- ---- .3470 -.0020 .3490 485 ---- ---- ---- ---- .3335 -.0020 .3355 490 ---- ---- ---- ---- .3205 -.0020 .3225 495 ---- ---- ---- ---- .3080 -.0020 .3100 500 ---- ---- ---- ---- .2955 -.0025 .2980 505 ---- ---- ---- ---- .2840 -.0025 .2865 510 ---- ---- ---- ---- .2730 -.0025 .2755 515 ---- ---- ---- ---- .2620 -.0025 .2645 520 ---- ---- ---- ---- .2520 -.0025 .2545 525 ---- ---- ---- ---- .2420 -.0025 .2445 530 ---- ---- ---- ---- .2325 -.0025 .2350 535 ---- ---- ---- ---- .2230 -.0030 .2260 540 ---- ---- ---- ---- .2145 -.0030 .2175 545 ---- ---- ---- ---- .2060 -.0030 .2090 550 ---- ---- ---- ---- .1980 -.0030 .2010 555 ---- ---- ---- ---- .1900 -.0030 .1930 575 ---- ---- ---- ---- .1625 -.0030 .1655 600 ---- ---- ---- ---- .1335 -.0030 .1365 625 ---- ---- ---- ---- .1095 -.0030 .1125 650 ---- ---- ---- ---- .0905 -.0030 .0935 675 ---- ---- ---- ---- .0750 -.0025 .0775 700 ---- ---- ---- ---- .0620 -.0025 .0645 725 ---- ---- ---- ---- .0515 -.0025 .0540 750 ---- ---- ---- ---- .0430 -.0020 .0450 775 ---- ---- ---- ---- .0360 -.0020 .0380 800 ---- ---- ---- ---- .0305 -.0015 .0320 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9890 +.0190 3.9700 050 ---- ---- ---- ---- 3.7390 +.0190 3.7200 075 ---- ---- ---- ---- 3.4890 +.0190 3.4700 100 ---- ---- ---- ---- 3.2390 +.0190 3.2200 125 ---- ---- ---- ---- 2.9890 +.0190 2.9700 150 ---- ---- ---- ---- 2.7390 +.0190 2.7200 175 ---- ---- ---- ---- 2.4890 +.0190 2.4700 200 ---- ---- ---- ---- 2.2395 +.0185 2.2210 225 ---- ---- ---- ---- 1.9980 +.0165 1.9815 230 ---- ---- ---- ---- 1.9510 +.0160 1.9350 235 ---- ---- ---- ---- 1.9045 +.0160 1.8885 240 ---- ---- ---- ---- 1.8580 +.0150 1.8430 245 ---- ---- ---- ---- 1.8125 +.0150 1.7975 250 ---- ---- ---- ---- 1.7670 +.0145 1.7525 255 ---- ---- ---- ---- 1.7220 +.0140 1.7080 260 ---- ---- ---- ---- 1.6775 +.0140 1.6635 265 ---- ---- ---- ---- 1.6330 +.0135 1.6195 270 ---- ---- ---- ---- 1.5890 +.0130 1.5760 275 ---- ---- ---- ---- 1.5460 +.0130 1.5330 280 ---- ---- ---- ---- 1.5030 +.0125 1.4905 285 ---- ---- ---- ---- 1.4600 +.0115 1.4485 290 ---- ---- ---- ---- 1.4180 +.0115 1.4065 295 ---- ---- ---- ---- 1.3765 +.0110 1.3655 300 ---- ---- ---- ---- 1.3355 +.0105 1.3250 305 ---- ---- ---- ---- 1.2950 +.0100 1.2850 310 ---- ---- ---- ---- 1.2550 +.0095 1.2455 315 ---- ---- ---- ---- 1.2155 +.0090 1.2065 320 ---- ---- ---- ---- 1.1770 +.0090 1.1680 325 ---- ---- ---- ---- 1.1390 +.0085 1.1305 330 ---- ---- ---- ---- 1.1015 +.0080 1.0935 335 ---- ---- ---- ---- 1.0650 +.0075 1.0575 340 ---- ---- ---- ---- 1.0295 +.0070 1.0225 345 ---- ---- ---- ---- .9945 +.0065 .9880 350 ---- ---- ---- ---- .9605 +.0060 .9545 355 ---- ---- ---- ---- .9275 +.0055 .9220 360 ---- ---- ---- ---- .8955 +.0055 .8900 365 ---- ---- ---- ---- .8645 +.0050 .8595 370 ---- ---- ---- ---- .8340 +.0045 .8295 375 ---- ---- ---- ---- .8050 +.0045 .8005 380 ---- ---- ---- ---- .7765 +.0040 .7725 385 ---- ---- ---- ---- .7490 +.0035 .7455 390 ---- ---- ---- ---- .7225 +.0030 .7195 395 ---- ---- ---- ---- .6970 +.0025 .6945 400 ---- ---- ---- ---- .6720 +.0020 .6700 405 ---- ---- ---- ---- .6485 +.0020 .6465 410 ---- ---- ---- ---- .6255 +.0015 .6240 415 ---- ---- ---- ---- .6030 +.0010 .6020 420 ---- ---- ---- ---- .5820 +.0010 .5810 425 ---- ---- ---- ---- .5615 +.0005 .5610 430 ---- ---- ---- ---- .5420 +.0005 .5415 435 ---- ---- ---- ---- .5230 UNCH .5230 440 ---- ---- ---- ---- .5050 UNCH .5050 445 ---- ---- ---- ---- .4875 -.0005 .4880 450 ---- ---- ---- ---- .4710 -.0005 .4715 455 ---- ---- ---- ---- .4550 -.0010 .4560 460 ---- ---- ---- ---- .4395 -.0015 .4410 465 ---- ---- ---- ---- .4250 -.0015 .4265 470 ---- ---- ---- ---- .4115 -.0010 .4125 475 ---- ---- ---- ---- .3980 -.0015 .3995 480 ---- ---- ---- ---- .3850 -.0020 .3870 485 ---- ---- ---- ---- .3730 -.0020 .3750 490 ---- ---- ---- ---- .3615 -.0020 .3635 495 ---- ---- ---- ---- .3505 -.0020 .3525 500 ---- ---- ---- ---- .3400 -.0020 .3420 505 ---- ---- ---- ---- .3295 -.0025 .3320 510 ---- ---- ---- ---- .3200 -.0025 .3225 515 ---- ---- ---- ---- .3110 -.0025 .3135 520 ---- ---- ---- ---- .3020 -.0025 .3045 525 ---- ---- ---- ---- .2935 -.0030 .2965 550 ---- ---- ---- ---- .2565 -.0030 .2595 575 ---- ---- ---- ---- .2265 -.0035 .2300 600 ---- ---- ---- ---- .2020 -.0030 .2050 625 ---- ---- ---- ---- .1815 -.0035 .1850 650 ---- ---- ---- ---- .1645 -.0030 .1675 675 ---- ---- ---- ---- .1500 -.0035 .1535 700 ---- ---- ---- ---- .1380 -.0035 .1415 725 ---- ---- ---- ---- .1280 -.0030 .1310 750 ---- ---- ---- ---- .1195 -.0030 .1225 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9825 +.0190 3.9635 050 ---- ---- ---- ---- 3.7325 +.0190 3.7135 075 ---- ---- ---- ---- 3.4825 +.0190 3.4635 100 ---- ---- ---- ---- 3.2325 +.0190 3.2135 125 ---- ---- ---- ---- 2.9825 +.0190 2.9635 150 ---- ---- ---- ---- 2.7325 +.0190 2.7135 175 ---- ---- ---- ---- 2.4825 +.0190 2.4635 200 ---- ---- ---- ---- 2.2340 +.0180 2.2160 225 ---- ---- ---- ---- 1.9955 +.0160 1.9795 230 ---- ---- ---- ---- 1.9490 +.0155 1.9335 235 ---- ---- ---- ---- 1.9030 +.0150 1.8880 240 ---- ---- ---- ---- 1.8575 +.0150 1.8425 245 ---- ---- ---- ---- 1.8120 +.0145 1.7975 250 ---- ---- ---- ---- 1.7670 +.0140 1.7530 255 ---- ---- ---- ---- 1.7225 +.0140 1.7085 260 ---- ---- ---- ---- 1.6780 +.0130 1.6650 265 ---- ---- ---- ---- 1.6345 +.0130 1.6215 270 ---- ---- ---- ---- 1.5910 +.0125 1.5785 275 ---- ---- ---- ---- 1.5480 +.0120 1.5360 280 ---- ---- ---- ---- 1.5055 +.0120 1.4935 285 ---- ---- ---- ---- 1.4630 +.0110 1.4520 290 ---- ---- ---- ---- 1.4215 +.0110 1.4105 295 ---- ---- ---- ---- 1.3805 +.0105 1.3700 300 ---- ---- ---- ---- 1.3400 +.0105 1.3295 305 ---- ---- ---- ---- 1.3000 +.0100 1.2900 310 ---- ---- ---- ---- 1.2605 +.0095 1.2510 315 ---- ---- ---- ---- 1.2215 +.0090 1.2125 320 ---- ---- ---- ---- 1.1835 +.0085 1.1750 325 ---- ---- ---- ---- 1.1460 +.0080 1.1380 330 ---- ---- ---- ---- 1.1090 +.0075 1.1015 335 ---- ---- ---- ---- 1.0730 +.0070 1.0660 340 ---- ---- ---- ---- 1.0380 +.0070 1.0310 345 ---- ---- ---- ---- 1.0035 +.0060 .9975 350 ---- ---- ---- ---- .9700 +.0055 .9645 355 ---- ---- ---- ---- .9375 +.0055 .9320 360 ---- ---- ---- ---- .9060 +.0050 .9010 365 ---- ---- ---- ---- .8755 +.0050 .8705 370 ---- ---- ---- ---- .8455 +.0040 .8415 375 ---- ---- ---- ---- .8165 +.0035 .8130 380 ---- ---- ---- ---- .7885 +.0030 .7855 385 ---- ---- ---- ---- .7615 +.0030 .7585 390 ---- ---- ---- ---- .7355 +.0025 .7330 395 ---- ---- ---- ---- .7100 +.0020 .7080 400 ---- ---- ---- ---- .6855 +.0015 .6840 405 ---- ---- ---- ---- .6620 +.0015 .6605 410 ---- ---- ---- ---- .6395 +.0015 .6380 415 ---- ---- ---- ---- .6175 +.0010 .6165 420 ---- ---- ---- ---- .5960 +.0005 .5955 425 ---- ---- ---- ---- .5755 UNCH .5755 430 ---- ---- ---- ---- .5560 UNCH .5560 435 ---- ---- ---- ---- .5370 -.0005 .5375 440 ---- ---- ---- ---- .5190 -.0005 .5195 445 ---- ---- ---- ---- .5015 -.0010 .5025 450 ---- ---- ---- ---- .4850 -.0005 .4855 455 ---- ---- ---- ---- .4690 -.0010 .4700 460 ---- ---- ---- ---- .4535 -.0010 .4545 465 ---- ---- ---- ---- .4385 -.0015 .4400 470 ---- ---- ---- ---- .4245 -.0015 .4260 475 ---- ---- ---- ---- .4110 -.0015 .4125 480 ---- ---- ---- ---- .3980 -.0020 .4000 485 ---- ---- ---- ---- .3855 -.0020 .3875 490 ---- ---- ---- ---- .3735 -.0020 .3755 495 ---- ---- ---- ---- .3620 -.0025 .3645 500 ---- ---- ---- ---- .3510 -.0025 .3535 505 ---- ---- ---- ---- .3405 -.0025 .3430 510 ---- ---- ---- ---- .3305 -.0025 .3330 515 ---- ---- ---- ---- .3210 -.0025 .3235 520 ---- ---- ---- ---- .3115 -.0030 .3145 525 ---- ---- ---- ---- .3030 -.0030 .3060 550 ---- ---- ---- ---- .2640 -.0030 .2670 575 ---- ---- ---- ---- .2320 -.0035 .2355 600 ---- ---- ---- ---- .2055 -.0035 .2090 625 ---- ---- ---- ---- .1835 -.0035 .1870 650 ---- ---- ---- ---- .1650 -.0030 .1680 675 ---- ---- ---- ---- .1490 -.0035 .1525 700 ---- ---- ---- ---- .1360 -.0030 .1390 725 ---- ---- ---- ---- .1245 -.0035 .1280 750 ---- ---- ---- ---- .1150 -.0035 .1185 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9825 +.0190 3.9635 050 ---- ---- ---- ---- 3.7325 +.0190 3.7135 075 ---- ---- ---- ---- 3.4825 +.0190 3.4635 100 ---- ---- ---- ---- 3.2325 +.0190 3.2135 125 ---- ---- ---- ---- 2.9825 +.0190 2.9635 150 ---- ---- ---- ---- 2.7325 +.0190 2.7135 175 ---- ---- ---- ---- 2.4825 +.0190 2.4635 200 ---- ---- ---- ---- 2.2355 +.0175 2.2180 225 ---- ---- ---- ---- 2.0000 +.0155 1.9845 230 ---- ---- ---- ---- 1.9540 +.0150 1.9390 235 ---- ---- ---- ---- 1.9085 +.0150 1.8935 240 ---- ---- ---- ---- 1.8630 +.0140 1.8490 245 ---- ---- ---- ---- 1.8185 +.0140 1.8045 250 ---- ---- ---- ---- 1.7740 +.0135 1.7605 255 ---- ---- ---- ---- 1.7300 +.0135 1.7165 260 ---- ---- ---- ---- 1.6860 +.0125 1.6735 265 ---- ---- ---- ---- 1.6430 +.0125 1.6305 270 ---- ---- ---- ---- 1.6000 +.0120 1.5880 275 ---- ---- ---- ---- 1.5575 +.0120 1.5455 280 ---- ---- ---- ---- 1.5150 +.0110 1.5040 285 ---- ---- ---- ---- 1.4735 +.0110 1.4625 290 ---- ---- ---- ---- 1.4320 +.0105 1.4215 295 ---- ---- ---- ---- 1.3915 +.0105 1.3810 300 ---- ---- ---- ---- 1.3510 +.0095 1.3415 305 ---- ---- ---- ---- 1.3110 +.0090 1.3020 310 ---- ---- ---- ---- 1.2720 +.0090 1.2630 315 ---- ---- ---- ---- 1.2335 +.0085 1.2250 320 ---- ---- ---- ---- 1.1955 +.0080 1.1875 325 ---- ---- ---- ---- 1.1580 +.0075 1.1505 330 ---- ---- ---- ---- 1.1215 +.0075 1.1140 335 ---- ---- ---- ---- 1.0855 +.0065 1.0790 340 ---- ---- ---- ---- 1.0505 +.0060 1.0445 345 ---- ---- ---- ---- 1.0165 +.0060 1.0105 350 ---- ---- ---- ---- .9835 +.0055 .9780 355 ---- ---- ---- ---- .9510 +.0050 .9460 360 ---- ---- ---- ---- .9195 +.0045 .9150 365 ---- ---- ---- ---- .8895 +.0045 .8850 370 ---- ---- ---- ---- .8600 +.0040 .8560 375 ---- ---- ---- ---- .8310 +.0035 .8275 380 ---- ---- ---- ---- .8035 +.0030 .8005 385 ---- ---- ---- ---- .7770 +.0030 .7740 390 ---- ---- ---- ---- .7510 +.0025 .7485 395 ---- ---- ---- ---- .7260 +.0020 .7240 400 ---- ---- ---- ---- .7020 +.0015 .7005 405 ---- ---- ---- ---- .6785 +.0010 .6775 410 ---- ---- ---- ---- .6560 +.0010 .6550 415 ---- ---- ---- ---- .6345 +.0005 .6340 420 ---- ---- ---- ---- .6135 UNCH .6135 425 ---- ---- ---- ---- .5935 UNCH .5935 430 ---- ---- ---- ---- .5745 UNCH .5745 435 ---- ---- ---- ---- .5560 UNCH .5560 440 ---- ---- ---- ---- .5380 -.0005 .5385 445 ---- ---- ---- ---- .5210 -.0010 .5220 450 ---- ---- ---- ---- .5045 -.0010 .5055 455 ---- ---- ---- ---- .4885 -.0015 .4900 460 ---- ---- ---- ---- .4735 -.0015 .4750 465 ---- ---- ---- ---- .4590 -.0020 .4610 470 ---- ---- ---- ---- .4455 -.0015 .4470 475 ---- ---- ---- ---- .4320 -.0020 .4340 480 ---- ---- ---- ---- .4195 -.0020 .4215 485 ---- ---- ---- ---- .4070 -.0025 .4095 490 ---- ---- ---- ---- .3955 -.0025 .3980 495 ---- ---- ---- ---- .3845 -.0025 .3870 500 ---- ---- ---- ---- .3735 -.0030 .3765 505 ---- ---- ---- ---- .3635 -.0025 .3660 510 ---- ---- ---- ---- .3535 -.0030 .3565 515 ---- ---- ---- ---- .3445 -.0030 .3475 520 ---- ---- ---- ---- .3355 -.0030 .3385 525 ---- ---- ---- ---- .3265 -.0035 .3300 550 ---- ---- ---- ---- .2890 -.0035 .2925 575 ---- ---- ---- ---- .2580 -.0035 .2615 600 ---- ---- ---- ---- .2320 -.0035 .2355 625 ---- ---- ---- ---- .2105 -.0035 .2140 650 ---- ---- ---- ---- .1920 -.0040 .1960 675 ---- ---- ---- ---- .1765 -.0040 .1805 700 ---- ---- ---- ---- .1635 -.0040 .1675 725 ---- ---- ---- ---- .1525 -.0035 .1560 750 ---- ---- ---- ---- .1430 -.0035 .1465 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9755 +.0185 3.9570 050 ---- ---- ---- ---- 3.7255 +.0185 3.7070 075 ---- ---- ---- ---- 3.4755 +.0185 3.4570 100 ---- ---- ---- ---- 3.2255 +.0185 3.2070 125 ---- ---- ---- ---- 2.9755 +.0185 2.9570 150 ---- ---- ---- ---- 2.7255 +.0185 2.7070 175 ---- ---- ---- ---- 2.4755 +.0185 2.4570 200 ---- ---- ---- ---- 2.2310 +.0165 2.2145 225 ---- ---- ---- ---- 1.9975 +.0145 1.9830 230 ---- ---- ---- ---- 1.9520 +.0145 1.9375 235 ---- ---- ---- ---- 1.9065 +.0135 1.8930 240 ---- ---- ---- ---- 1.8620 +.0135 1.8485 245 ---- ---- ---- ---- 1.8175 +.0135 1.8040 250 ---- ---- ---- ---- 1.7730 +.0125 1.7605 255 ---- ---- ---- ---- 1.7295 +.0125 1.7170 260 ---- ---- ---- ---- 1.6860 +.0120 1.6740 265 ---- ---- ---- ---- 1.6430 +.0115 1.6315 270 ---- ---- ---- ---- 1.6000 +.0110 1.5890 275 ---- ---- ---- ---- 1.5580 +.0110 1.5470 280 ---- ---- ---- ---- 1.5160 +.0105 1.5055 285 ---- ---- ---- ---- 1.4750 +.0105 1.4645 290 ---- ---- ---- ---- 1.4340 +.0100 1.4240 295 ---- ---- ---- ---- 1.3935 +.0095 1.3840 300 ---- ---- ---- ---- 1.3535 +.0090 1.3445 305 ---- ---- ---- ---- 1.3140 +.0085 1.3055 310 ---- ---- ---- ---- 1.2755 +.0080 1.2675 315 ---- ---- ---- ---- 1.2375 +.0080 1.2295 320 ---- ---- ---- ---- 1.2000 +.0075 1.1925 325 ---- ---- ---- ---- 1.1630 +.0070 1.1560 330 ---- ---- ---- ---- 1.1270 +.0065 1.1205 335 ---- ---- ---- ---- 1.0915 +.0060 1.0855 340 ---- ---- ---- ---- 1.0570 +.0055 1.0515 345 ---- ---- ---- ---- 1.0235 +.0055 1.0180 350 ---- ---- ---- ---- .9905 +.0045 .9860 355 ---- ---- ---- ---- .9590 +.0045 .9545 360 ---- ---- ---- ---- .9280 +.0040 .9240 365 ---- ---- ---- ---- .8980 +.0040 .8940 370 ---- ---- ---- ---- .8685 +.0030 .8655 375 ---- ---- ---- ---- .8405 +.0030 .8375 380 ---- ---- ---- ---- .8130 +.0025 .8105 385 ---- ---- ---- ---- .7870 +.0025 .7845 390 ---- ---- ---- ---- .7615 +.0020 .7595 395 ---- ---- ---- ---- .7365 +.0015 .7350 400 ---- ---- ---- ---- .7125 +.0010 .7115 405 ---- ---- ---- ---- .6895 +.0005 .6890 410 ---- ---- ---- ---- .6675 +.0005 .6670 415 ---- ---- ---- ---- .6460 UNCH .6460 420 ---- ---- ---- ---- .6255 UNCH .6255 425 ---- ---- ---- ---- .6055 -.0005 .6060 430 ---- ---- ---- ---- .5865 -.0005 .5870 435 ---- ---- ---- ---- .5680 -.0010 .5690 440 ---- ---- ---- ---- .5505 -.0010 .5515 445 ---- ---- ---- ---- .5335 -.0015 .5350 450 ---- ---- ---- ---- .5175 -.0015 .5190 455 ---- ---- ---- ---- .5015 -.0020 .5035 460 ---- ---- ---- ---- .4870 -.0015 .4885 465 ---- ---- ---- ---- .4725 -.0020 .4745 470 ---- ---- ---- ---- .4585 -.0025 .4610 475 ---- ---- ---- ---- .4455 -.0025 .4480 480 ---- ---- ---- ---- .4330 -.0025 .4355 485 ---- ---- ---- ---- .4210 -.0025 .4235 490 ---- ---- ---- ---- .4095 -.0025 .4120 495 ---- ---- ---- ---- .3985 -.0025 .4010 500 ---- ---- ---- ---- .3875 -.0035 .3910 505 ---- ---- ---- ---- .3775 -.0030 .3805 510 ---- ---- ---- ---- .3680 -.0030 .3710 515 ---- ---- ---- ---- .3585 -.0035 .3620 520 ---- ---- ---- ---- .3495 -.0035 .3530 525 ---- ---- ---- ---- .3410 -.0035 .3445 550 ---- ---- ---- ---- .3035 -.0040 .3075 575 ---- ---- ---- ---- .2725 -.0040 .2765 600 ---- ---- ---- ---- .2470 -.0040 .2510 625 ---- ---- ---- ---- .2255 -.0040 .2295 650 ---- ---- ---- ---- .2070 -.0040 .2110 675 ---- ---- ---- ---- .1915 -.0040 .1955 700 ---- ---- ---- ---- .1785 -.0040 .1825 725 ---- ---- ---- ---- .1675 -.0035 .1710 750 ---- ---- ---- ---- .1580 -.0035 .1615 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9755 +.0185 3.9570 050 ---- ---- ---- ---- 3.7255 +.0185 3.7070 075 ---- ---- ---- ---- 3.4755 +.0185 3.4570 100 ---- ---- ---- ---- 3.2255 +.0185 3.2070 125 ---- ---- ---- ---- 2.9755 +.0185 2.9570 150 ---- ---- ---- ---- 2.7255 +.0185 2.7070 175 ---- ---- ---- ---- 2.4755 +.0185 2.4570 200 ---- ---- ---- ---- 2.2305 +.0160 2.2145 225 ---- ---- ---- ---- 1.9980 +.0145 1.9835 230 ---- ---- ---- ---- 1.9530 +.0140 1.9390 235 ---- ---- ---- ---- 1.9080 +.0135 1.8945 240 ---- ---- ---- ---- 1.8635 +.0130 1.8505 245 ---- ---- ---- ---- 1.8195 +.0125 1.8070 250 ---- ---- ---- ---- 1.7760 +.0125 1.7635 255 ---- ---- ---- ---- 1.7325 +.0120 1.7205 260 ---- ---- ---- ---- 1.6900 +.0120 1.6780 265 ---- ---- ---- ---- 1.6475 +.0115 1.6360 270 ---- ---- ---- ---- 1.6055 +.0110 1.5945 275 ---- ---- ---- ---- 1.5640 +.0105 1.5535 280 ---- ---- ---- ---- 1.5230 +.0105 1.5125 285 ---- ---- ---- ---- 1.4820 +.0095 1.4725 290 ---- ---- ---- ---- 1.4420 +.0095 1.4325 295 ---- ---- ---- ---- 1.4025 +.0090 1.3935 300 ---- ---- ---- ---- 1.3630 +.0085 1.3545 305 ---- ---- ---- ---- 1.3245 +.0080 1.3165 310 ---- ---- ---- ---- 1.2865 +.0075 1.2790 315 ---- ---- ---- ---- 1.2495 +.0075 1.2420 320 ---- ---- ---- ---- 1.2125 +.0070 1.2055 325 ---- ---- ---- ---- 1.1765 +.0065 1.1700 330 ---- ---- ---- ---- 1.1410 +.0060 1.1350 335 ---- ---- ---- ---- 1.1065 +.0055 1.1010 340 ---- ---- ---- ---- 1.0725 +.0050 1.0675 345 ---- ---- ---- ---- 1.0395 +.0045 1.0350 350 ---- ---- ---- ---- 1.0075 +.0045 1.0030 355 ---- ---- ---- ---- .9760 +.0040 .9720 360 ---- ---- ---- ---- .9455 +.0035 .9420 365 ---- ---- ---- ---- .9160 +.0030 .9130 370 ---- ---- ---- ---- .8875 +.0030 .8845 375 ---- ---- ---- ---- .8595 +.0025 .8570 380 ---- ---- ---- ---- .8325 +.0025 .8300 385 ---- ---- ---- ---- .8060 +.0015 .8045 390 ---- ---- ---- ---- .7810 +.0015 .7795 395 ---- ---- ---- ---- .7565 +.0015 .7550 400 ---- ---- ---- ---- .7325 +.0005 .7320 405 ---- ---- ---- ---- .7095 +.0005 .7090 410 ---- ---- ---- ---- .6875 UNCH .6875 415 ---- ---- ---- ---- .6660 -.0005 .6665 420 ---- ---- ---- ---- .6455 -.0005 .6460 425 ---- ---- ---- ---- .6260 -.0005 .6265 430 ---- ---- ---- ---- .6065 -.0010 .6075 435 ---- ---- ---- ---- .5885 -.0010 .5895 440 ---- ---- ---- ---- .5705 -.0015 .5720 445 ---- ---- ---- ---- .5535 -.0015 .5550 450 ---- ---- ---- ---- .5370 -.0020 .5390 455 ---- ---- ---- ---- .5215 -.0020 .5235 460 ---- ---- ---- ---- .5065 -.0020 .5085 465 ---- ---- ---- ---- .4920 -.0020 .4940 470 ---- ---- ---- ---- .4780 -.0025 .4805 475 ---- ---- ---- ---- .4645 -.0025 .4670 480 ---- ---- ---- ---- .4515 -.0030 .4545 485 ---- ---- ---- ---- .4395 -.0030 .4425 490 ---- ---- ---- ---- .4275 -.0030 .4305 495 ---- ---- ---- ---- .4160 -.0035 .4195 500 ---- ---- ---- ---- .4055 -.0030 .4085 505 ---- ---- ---- ---- .3950 -.0030 .3980 510 ---- ---- ---- ---- .3845 -.0035 .3880 515 ---- ---- ---- ---- .3750 -.0035 .3785 520 ---- ---- ---- ---- .3655 -.0040 .3695 525 ---- ---- ---- ---- .3570 -.0035 .3605 550 ---- ---- ---- ---- .3165 -.0040 .3205 575 ---- ---- ---- ---- .2825 -.0045 .2870 600 ---- ---- ---- ---- .2540 -.0045 .2585 625 ---- ---- ---- ---- .2300 -.0040 .2340 650 ---- ---- ---- ---- .2090 -.0045 .2135 675 ---- ---- ---- ---- .1915 -.0040 .1955 700 ---- ---- ---- ---- .1765 -.0040 .1805 725 ---- ---- ---- ---- .1630 -.0045 .1675 750 ---- ---- ---- ---- .1520 -.0040 .1560 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9675 +.0185 3.9490 050 ---- ---- ---- ---- 3.7175 +.0185 3.6990 075 ---- ---- ---- ---- 3.4675 +.0185 3.4490 100 ---- ---- ---- ---- 3.2175 +.0185 3.1990 125 ---- ---- ---- ---- 2.9675 +.0185 2.9490 150 ---- ---- ---- ---- 2.7175 +.0185 2.6990 175 ---- ---- ---- ---- 2.4675 +.0180 2.4495 200 ---- ---- ---- ---- 2.2255 +.0160 2.2095 225 ---- ---- ---- ---- 1.9960 +.0140 1.9820 250 ---- ---- ---- ---- 1.7765 +.0120 1.7645 260 ---- ---- ---- ---- 1.6910 +.0110 1.6800 265 ---- ---- ---- ---- 1.6490 +.0105 1.6385 270 ---- ---- ---- ---- 1.6075 +.0105 1.5970 275 ---- ---- ---- ---- 1.5665 +.0105 1.5560 280 ---- ---- ---- ---- 1.5255 +.0095 1.5160 285 ---- ---- ---- ---- 1.4850 +.0090 1.4760 290 ---- ---- ---- ---- 1.4455 +.0090 1.4365 295 ---- ---- ---- ---- 1.4060 +.0085 1.3975 300 ---- ---- ---- ---- 1.3670 +.0080 1.3590 305 ---- ---- ---- ---- 1.3285 +.0075 1.3210 310 ---- ---- ---- ---- 1.2910 +.0075 1.2835 315 ---- ---- ---- ---- 1.2535 +.0070 1.2465 320 ---- ---- ---- ---- 1.2170 +.0065 1.2105 325 ---- ---- ---- ---- 1.1810 +.0060 1.1750 330 ---- ---- ---- ---- 1.1460 +.0055 1.1405 335 ---- ---- ---- ---- 1.1115 +.0050 1.1065 340 ---- ---- ---- ---- 1.0780 +.0050 1.0730 345 ---- ---- ---- ---- 1.0450 +.0045 1.0405 350 ---- ---- ---- ---- 1.0130 +.0040 1.0090 355 ---- ---- ---- ---- .9820 +.0035 .9785 360 ---- ---- ---- ---- .9520 +.0035 .9485 365 ---- ---- ---- ---- .9225 +.0030 .9195 370 ---- ---- ---- ---- .8940 +.0025 .8915 375 ---- ---- ---- ---- .8665 +.0020 .8645 380 ---- ---- ---- ---- .8400 +.0020 .8380 385 ---- ---- ---- ---- .8140 +.0015 .8125 390 ---- ---- ---- ---- .7890 +.0010 .7880 395 ---- ---- ---- ---- .7650 +.0010 .7640 400 ---- ---- ---- ---- .7415 +.0005 .7410 405 ---- ---- ---- ---- .7190 +.0005 .7185 410 ---- ---- ---- ---- .6970 -.0005 .6975 415 ---- ---- ---- ---- .6760 -.0005 .6765 420 ---- ---- ---- ---- .6560 -.0005 .6565 425 ---- ---- ---- ---- .6365 -.0010 .6375 430 ---- ---- ---- ---- .6175 -.0010 .6185 435 ---- ---- ---- ---- .5995 -.0015 .6010 440 ---- ---- ---- ---- .5820 -.0015 .5835 445 ---- ---- ---- ---- .5655 -.0015 .5670 450 ---- ---- ---- ---- .5495 -.0015 .5510 455 ---- ---- ---- ---- .5340 -.0020 .5360 460 ---- ---- ---- ---- .5190 -.0020 .5210 465 ---- ---- ---- ---- .5045 -.0025 .5070 470 ---- ---- ---- ---- .4910 -.0025 .4935 475 ---- ---- ---- ---- .4775 -.0030 .4805 480 ---- ---- ---- ---- .4650 -.0025 .4675 485 ---- ---- ---- ---- .4525 -.0030 .4555 490 ---- ---- ---- ---- .4405 -.0035 .4440 495 ---- ---- ---- ---- .4295 -.0030 .4325 500 ---- ---- ---- ---- .4185 -.0035 .4220 505 ---- ---- ---- ---- .4080 -.0035 .4115 510 ---- ---- ---- ---- .3980 -.0035 .4015 515 ---- ---- ---- ---- .3880 -.0035 .3915 520 ---- ---- ---- ---- .3785 -.0040 .3825 525 ---- ---- ---- ---- .3695 -.0035 .3730 550 ---- ---- ---- ---- .3280 -.0040 .3320 575 ---- ---- ---- ---- .2925 -.0045 .2970 600 ---- ---- ---- ---- .2630 -.0040 .2670 625 ---- ---- ---- ---- .2375 -.0040 .2415 650 ---- ---- ---- ---- .2155 -.0045 .2200 675 ---- ---- ---- ---- .1965 -.0045 .2010 700 ---- ---- ---- ---- .1805 -.0045 .1850 725 ---- ---- ---- ---- .1665 -.0040 .1705 750 ---- ---- ---- ---- .1545 -.0040 .1585 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9675 +.0185 3.9490 050 ---- ---- ---- ---- 3.7175 +.0185 3.6990 075 ---- ---- ---- ---- 3.4675 +.0185 3.4490 100 ---- ---- ---- ---- 3.2175 +.0185 3.1990 125 ---- ---- ---- ---- 2.9675 +.0185 2.9490 150 ---- ---- ---- ---- 2.7175 +.0185 2.6990 175 ---- ---- ---- ---- 2.4680 +.0175 2.4505 200 ---- ---- ---- ---- 2.2295 +.0155 2.2140 225 ---- ---- ---- ---- 2.0020 +.0135 1.9885 250 ---- ---- ---- ---- 1.7845 +.0115 1.7730 275 ---- ---- ---- ---- 1.5760 +.0095 1.5665 280 ---- ---- ---- ---- 1.5355 +.0090 1.5265 285 ---- ---- ---- ---- 1.4955 +.0090 1.4865 290 ---- ---- ---- ---- 1.4555 +.0085 1.4470 295 ---- ---- ---- ---- 1.4165 +.0080 1.4085 300 ---- ---- ---- ---- 1.3780 +.0080 1.3700 305 ---- ---- ---- ---- 1.3395 +.0070 1.3325 310 ---- ---- ---- ---- 1.3020 +.0070 1.2950 315 ---- ---- ---- ---- 1.2650 +.0065 1.2585 320 ---- ---- ---- ---- 1.2285 +.0060 1.2225 325 ---- ---- ---- ---- 1.1930 +.0060 1.1870 330 ---- ---- ---- ---- 1.1580 +.0055 1.1525 335 ---- ---- ---- ---- 1.1240 +.0050 1.1190 340 ---- ---- ---- ---- 1.0905 +.0045 1.0860 345 ---- ---- ---- ---- 1.0580 +.0045 1.0535 350 ---- ---- ---- ---- 1.0260 +.0035 1.0225 355 ---- ---- ---- ---- .9955 +.0035 .9920 360 ---- ---- ---- ---- .9655 +.0030 .9625 365 ---- ---- ---- ---- .9365 +.0030 .9335 370 ---- ---- ---- ---- .9080 +.0020 .9060 375 ---- ---- ---- ---- .8810 +.0020 .8790 380 ---- ---- ---- ---- .8545 +.0020 .8525 385 ---- ---- ---- ---- .8290 +.0015 .8275 390 ---- ---- ---- ---- .8040 +.0010 .8030 395 ---- ---- ---- ---- .7800 +.0005 .7795 400 ---- ---- ---- ---- .7570 +.0005 .7565 405 ---- ---- ---- ---- .7345 UNCH .7345 410 ---- ---- ---- ---- .7125 -.0005 .7130 415 ---- ---- ---- ---- .6915 -.0005 .6920 420 ---- ---- ---- ---- .6715 -.0005 .6720 425 ---- ---- ---- ---- .6520 -.0010 .6530 430 ---- ---- ---- ---- .6330 -.0010 .6340 435 ---- ---- ---- ---- .6150 -.0015 .6165 440 ---- ---- ---- ---- .5970 -.0020 .5990 445 ---- ---- ---- ---- .5805 -.0020 .5825 450 ---- ---- ---- ---- .5640 -.0020 .5660 455 ---- ---- ---- ---- .5485 -.0020 .5505 460 ---- ---- ---- ---- .5335 -.0025 .5360 465 ---- ---- ---- ---- .5190 -.0025 .5215 470 ---- ---- ---- ---- .5050 -.0030 .5080 475 ---- ---- ---- ---- .4915 -.0030 .4945 480 ---- ---- ---- ---- .4785 -.0035 .4820 485 ---- ---- ---- ---- .4665 -.0030 .4695 490 ---- ---- ---- ---- .4545 -.0030 .4575 495 ---- ---- ---- ---- .4430 -.0035 .4465 500 ---- ---- ---- ---- .4320 -.0035 .4355 505 ---- ---- ---- ---- .4215 -.0035 .4250 510 ---- ---- ---- ---- .4110 -.0040 .4150 515 ---- ---- ---- ---- .4015 -.0040 .4055 520 ---- ---- ---- ---- .3920 -.0040 .3960 525 ---- ---- ---- ---- .3830 -.0040 .3870 550 ---- ---- ---- ---- .3425 -.0045 .3470 575 ---- ---- ---- ---- .3090 -.0045 .3135 600 ---- ---- ---- ---- .2805 -.0045 .2850 625 ---- ---- ---- ---- .2560 -.0050 .2610 650 ---- ---- ---- ---- .2355 -.0045 .2400 675 ---- ---- ---- ---- .2175 -.0045 .2220 700 ---- ---- ---- ---- .2020 -.0045 .2065 725 ---- ---- ---- ---- .1890 -.0045 .1935 750 ---- ---- ---- ---- .1775 -.0045 .1820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1111 2542 89685 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 51 265 ---- ---- ---- ---- .0005 UNCH .0005 41 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 273 280 ---- ---- ---- ---- .0005 UNCH .0005 17 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 396 295 ---- ---- ---- ---- .0005 UNCH .0005 172 300 ---- ---- ---- ---- .0005 UNCH .0005 553 305 ---- ---- ---- ---- .0005 UNCH .0005 306 310 ---- ---- ---- ---- .0005 UNCH .0005 71 315 ---- ---- ---- ---- .0005 UNCH .0005 83 316 ---- ---- ---- ---- .0005 UNCH .0005 11 317 ---- ---- ---- ---- .0005 UNCH .0005 318 ---- ---- ---- ---- .0005 UNCH .0005 1 319 ---- ---- ---- ---- .0005 UNCH .0005 19 320 ---- ---- ---- ---- .0005 UNCH .0005 1 241 321 ---- ---- ---- ---- .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 UNCH .0005 332 ---- ---- ---- ---- .0005 UNCH .0005 10 333 ---- ---- ---- ---- .0005 UNCH .0005 13 334 ---- ---- ---- ---- .0005 UNCH .0005 2 335 ---- ---- ---- ---- .0005 UNCH .0005 1233 336 ---- ---- ---- ---- .0005 UNCH .0005 7 337 ---- ---- ---- ---- .0005 UNCH .0005 10 338 ---- ---- ---- ---- .0005 UNCH .0005 10 339 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1032 341 ---- ---- ---- ---- .0005 UNCH .0005 4 342 ---- ---- ---- ---- .0005 UNCH .0005 145 343 ---- ---- ---- ---- .0005 UNCH .0005 11 344 ---- ---- ---- ---- .0005 UNCH .0005 26 345 ---- ---- ---- ---- .0005 UNCH .0005 195 346 ---- ---- ---- ---- .0005 UNCH .0005 30 347 ---- ---- ---- ---- .0005 UNCH .0005 40 348 ---- ---- ---- ---- .0005 UNCH .0005 391 349 ---- ---- ---- ---- .0005 UNCH .0005 64 350 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 1786 351 ---- ---- ---- ---- .0005 UNCH .0005 61 352 ---- ---- ---- ---- .0005 UNCH .0005 51 353 ---- ---- ---- ---- .0005 UNCH .0005 45 354 ---- ---- ---- ---- .0005 UNCH .0005 78 355 ---- ---- ---- ---- .0005 UNCH .0005 505 356 ---- ---- ---- ---- .0005 UNCH .0005 64 357 ---- ---- ---- ---- .0005 UNCH .0005 34 358 ---- ---- ---- ---- .0005 UNCH .0005 7 359 ---- ---- ---- ---- .0005 UNCH .0005 54 360 ---- ---- ---- ---- .0005 UNCH .0005 955 361 ---- ---- ---- ---- .0005 UNCH .0005 62 362 ---- ---- ---- ---- .0005 UNCH .0005 231 363 ---- ---- ---- ---- .0005 UNCH .0005 16 364 ---- ---- ---- ---- .0005 UNCH .0005 121 365 ---- ---- ---- ---- .0005 UNCH .0005 560 366 ---- ---- ---- ---- .0005 UNCH .0005 37 367 ---- ---- ---- ---- .0005 UNCH .0005 105 368 ---- ---- ---- ---- .0005 UNCH .0005 20 369 ---- ---- ---- ---- .0005 UNCH .0005 85 370 ---- ---- ---- ---- .0005 UNCH .0005 12 479 371 ---- ---- ---- ---- .0005 UNCH .0005 15 372 ---- ---- ---- ---- .0005 UNCH .0005 10 373 ---- ---- ---- ---- .0005 UNCH .0005 54 374 ---- ---- ---- ---- .0005 -.0005 .0010 5 375 ---- ---- ---- ---- .0005 -.0005 .0010 92 376 ---- ---- ---- ---- .0005 -.0005 .0010 16 377 ---- ---- ---- ---- .0005 -.0005 .0010 14 378 ---- ---- ---- ---- .0005 -.0005 .0010 55 379 ---- ---- ---- ---- .0005 -.0005 .0010 95 380 ---- ---- ---- ---- .0005 -.0005 .0010 366 381 ---- ---- ---- ---- .0005 -.0010 .0015 78 382 ---- ---- ---- ---- .0005 -.0010 .0015 102 383 ---- ---- ---- ---- .0005 -.0010 .0015 211 384 ---- ---- ---- ---- .0005 -.0010 .0015 37 385 ---- ---- ---- ---- .0005 -.0010 .0015 226 386 ---- ---- .0015A .0015A .0005 -.0015 .0020 54 387 ---- ---- .0015A .0015A .0005 -.0015 .0020 34 388 ---- ---- .0015A .0015A .0005 -.0015 .0020 17 389 ---- ---- .0015A .0015A .0005 -.0015 .0020 23 390 .0020 .0020 .0015A .0015A .0005 -.0020 2 .0025 1 564 391 ---- ---- .0020A .0020A .0005 -.0020 .0025 58 392 ---- ---- .0020A .0020A .0005 -.0020 .0025 5 393 ---- ---- .0020A .0020A .0010 -.0020 .0030 25 394 ---- ---- .0020A .0020A .0010 -.0020 .0030 21 395 ---- ---- .0020A .0020A .0010 -.0025 .0035 53 143 396 ---- ---- .0020A .0020A .0010 -.0025 .0035 43 397 ---- ---- .0015A .0015A .0015 -.0025 .0040 106 398 ---- ---- .0020A .0020A .0015 -.0030 29 .0045 3 21 399 ---- ---- .0020A .0020A .0015 -.0035 .0050 14 400 .0045 .0045 .0020A .0020A .0020 -.0035 103 .0055 2 498 401 .0045 .0055B .0020A .0055B .0020 -.0040 5 .0060 9 402 ---- ---- .0020A .0020A .0025 -.0040 .0065 89 403 ---- ---- .0025A .0025A .0030 -.0045 .0075 56 404 ---- ---- .0025A .0025A .0030 -.0055 .0085 77 405 .0090 .0090 .0030A .0030A .0035 -.0055 50 .0090 30 355 406 ---- .0105B .0030A .0030A .0040 -.0060 .0100 11 407 ---- .0120B .0035A .0035A .0050 -.0065 .0115 5 40 408 .0060 .0135B .0040A .0040A .0055 -.0070 1 .0125 25 409 ---- .0150B .0045A .0045A .0065 -.0075 .0140 20 410 .0145 .0170B .0055A .0055A .0075 -.0080 1 .0155 47 504 411 .0175 .0190B .0060A .0190B .0085 -.0090 10 .0175 13 412 ---- .0215B .0070A .0070A .0095 -.0100 12 .0195 413 ---- .0240B .0080A .0080A .0110 -.0105 .0215 11 414 ---- .0270B .0090A .0090A .0130 -.0110 6 .0240 2 415 .0250 .0300B .0105A .0105A .0145 -.0120 115 .0265 68 208 416 ---- .0335B .0120A .0120A .0170 -.0125 .0295 200 417 .0125 .0370B .0125 .0125 .0190 -.0135 14 .0325 10 35 418 ---- .0410B .0160A .0160A .0220 -.0140 .0360 5 68 419 ---- .0455B .0185A .0185A .0250 -.0150 .0400 15 420 .0480 .0500B .0205A .0205A .0280 -.0160 63 .0440 94 387 421 .0415 .0550B .0235A .0235A .0315 -.0165 6 .0480 5 22 422 .0410 .0600B .0265A .0355B .0355 -.0170 11 .0525 4 65 423 .0505 .0650B .0300A .0390B .0395 -.0180 59 .0575 245 245 424 ---- .0710B .0340A .0340A .0440 -.0185 .0625 6 425 .0540 .0775B .0385A .0490B .0485 -.0195 359 .0680 68 167 426 .0500 .0840B .0430A .0620B .0540 -.0195 2 .0735 427 ---- .0905B .0475A .0475A .0595 -.0200 .0795 428 ---- .0980B .0525A .0525A .0650 -.0210 .0860 429 ---- .1055B .0575A .0575A .0710 -.0215 .0925 5 430 .1070 .1130B .0630A .0880B .0775 -.0220 151 .0995 8 168 431 ---- .1205B .0690A .0690A .0845 -.0225 .1070 2 432 ---- .1285B .0755A .0755A .0915 -.0230 .1145 433 ---- .1370B .0820A .0820A .0990 -.0230 .1220 434 ---- .1455B .0885A .0885A .1065 -.0235 .1300 435 ---- .1535B .0960A .0960A .1145 -.0235 .1380 6 436 ---- .1605B .1030A .1030A .1230 -.0235 .1465 1 437 ---- .1640B .1115A .1115A .1310 -.0240 .1550 438 ---- .1660B .1190A .1190A .1395 -.0235 .1630 2 439 ---- ---- .1275A .1275A .1485 -.0235 .1720 2 440 ---- .1975B .1360A .1360A .1570 -.0235 .1805 5 441 ---- ---- .1565A .1565A .1660 -.0235 .1895 442 ---- ---- .1650A .1650A .1755 -.0230 .1985 443 ---- ---- .1740A .1740A .1845 -.0230 .2075 1 1 445 ---- ---- ---- ---- .2030 -.0225 .2255 1 450 ---- .2925B .2280A .2280A .2510 -.0215 .2725 1 455 ---- ---- ---- ---- .3000 -.0205 .3205 460 ---- ---- ---- ---- .3490 -.0205 .3695 465 ---- ---- ---- ---- .3990 -.0200 .4190 470 ---- ---- ---- ---- .4490 -.0200 .4690 475 ---- ---- ---- ---- .4990 -.0200 .5190 480 ---- ---- ---- ---- .5490 -.0200 .5690 1 485 ---- ---- ---- ---- .5990 -.0195 .6185 490 ---- ---- ---- ---- .6490 -.0195 .6685 495 ---- ---- ---- ---- .6990 -.0195 .7185 500 ---- ---- ---- ---- .7485 -.0200 .7685 505 ---- ---- ---- ---- .7985 -.0200 .8185 510 ---- ---- ---- ---- .8485 -.0200 .8685 515 ---- ---- ---- ---- .8985 -.0200 .9185 520 ---- ---- ---- ---- .9485 -.0200 .9685 525 ---- ---- ---- ---- .9985 -.0200 1.0185 530 ---- ---- ---- ---- 1.0485 -.0200 1.0685 535 ---- ---- ---- ---- 1.0985 -.0200 1.1185 540 ---- ---- ---- ---- 1.1485 -.0200 1.1685 545 ---- ---- ---- ---- 1.1985 -.0200 1.2185 550 ---- ---- ---- ---- 1.2485 -.0200 1.2685 555 ---- ---- ---- ---- 1.2985 -.0200 1.3185 560 ---- ---- ---- ---- 1.3485 -.0200 1.3685 565 ---- ---- ---- ---- 1.3985 -.0200 1.4185 570 ---- ---- ---- ---- 1.4485 -.0200 1.4685 575 ---- ---- ---- ---- 1.4985 -.0200 1.5185 580 ---- ---- ---- ---- 1.5485 -.0200 1.5685 585 ---- ---- ---- ---- 1.5985 -.0200 1.6185 600 ---- ---- ---- ---- 1.7485 -.0200 1.7685 625 ---- ---- ---- ---- 1.9985 -.0200 2.0185 650 ---- ---- ---- ---- 2.2485 -.0200 2.2685 675 ---- ---- ---- ---- 2.4985 -.0200 2.5185 700 ---- ---- ---- ---- 2.7485 -.0200 2.7685 725 ---- ---- ---- ---- 2.9985 -.0200 3.0185 750 ---- ---- ---- ---- 3.2485 -.0200 3.2685 775 ---- ---- ---- ---- 3.4985 -.0200 3.5185 800 ---- ---- ---- ---- 3.7485 -.0200 3.7685 825 ---- ---- ---- ---- 3.9985 -.0200 4.0185 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 ---- ---- ---- ---- .0005 -.0005 .0010 2 245 ---- ---- ---- ---- .0005 -.0005 .0010 2 250 ---- ---- ---- ---- .0005 -.0005 .0010 2711 255 ---- ---- ---- ---- .0005 -.0005 .0010 2 260 ---- ---- ---- ---- .0005 -.0005 .0010 74 265 ---- ---- ---- ---- .0005 -.0010 .0015 20 270 ---- ---- ---- ---- .0005 -.0010 .0015 1 275 ---- ---- ---- ---- .0005 -.0010 .0015 1704 280 ---- ---- ---- ---- .0010 -.0005 .0015 18 285 ---- ---- ---- ---- .0010 -.0010 .0020 13 290 ---- ---- ---- ---- .0010 -.0010 .0020 300 295 ---- ---- ---- ---- .0010 -.0010 .0020 24 300 .0015 .0015 .0015 .0015 .0015 -.0010 10 .0025 7 396 305 ---- ---- ---- ---- .0015 -.0010 .0025 232 310 ---- ---- .0025A .0025A .0015 -.0015 .0030 39 315 .0025 .0025 .0025 .0025 .0020 -.0010 1 .0030 2 35 320 ---- ---- .0030A .0030A .0020 -.0015 .0035 457 325 .0040 .0040 .0035 .0035 .0025 -.0010 2 .0035 619 330 .0045 .0045 .0035A .0035A .0030 -.0010 2 .0040 80 1687 335 ---- ---- .0040A .0040A .0030 -.0015 .0045 215 340 .0050 .0050 .0040 .0040 .0035 -.0020 3 .0055 3692 341 ---- ---- .0045A .0045A .0035 -.0020 .0055 50 342 ---- ---- .0045A .0045A .0040 -.0020 .0060 10 343 ---- ---- .0050A .0050A .0040 -.0020 .0060 1 344 ---- ---- .0050A .0050A .0040 -.0020 .0060 2 345 .0055 .0055 .0050A .0050A .0040 -.0025 5 .0065 36 346 ---- ---- .0050A .0050A .0040 -.0025 .0065 4 347 ---- ---- .0055A .0055A .0045 -.0020 .0065 23 348 ---- ---- .0055A .0055A .0045 -.0025 .0070 27 349 ---- ---- .0055A .0055A .0045 -.0025 .0070 5 350 .0050 .0050 .0050 .0050 .0045 -.0025 2 .0070 968 351 ---- ---- .0055A .0055A .0050 -.0025 .0075 10 352 ---- ---- .0055A .0055A .0050 -.0025 .0075 7 353 ---- ---- .0060A .0060A .0050 -.0030 .0080 90 354 ---- ---- .0060A .0060A .0050 -.0030 .0080 355 ---- ---- .0060A .0060A .0055 -.0030 .0085 282 356 ---- ---- .0065A .0065A .0055 -.0030 .0085 32 357 ---- ---- .0065A .0065A .0060 -.0030 .0090 358 ---- ---- .0065A .0065A .0060 -.0030 .0090 1 359 ---- ---- .0070A .0070A .0060 -.0035 .0095 1 360 .0090 .0100B .0060 .0060 .0065 -.0030 3 .0095 2 696 361 ---- ---- .0075A .0075A .0065 -.0035 .0100 29 362 ---- ---- .0075A .0075A .0070 -.0035 .0105 21 363 ---- ---- .0080A .0080A .0075 -.0035 .0110 75 364 ---- .0115B .0085A .0115B .0075 -.0035 .0110 3 365 ---- .0120B .0085A .0120B .0080 -.0035 80 .0115 5 220 366 ---- .0125B .0090A .0090A .0085 -.0035 .0120 367 ---- .0130B .0095A .0095A .0085 -.0040 .0125 3 368 ---- ---- .0095A .0095A .0090 -.0045 .0135 110 369 ---- ---- .0100A .0100A .0095 -.0045 .0140 6 370 ---- .0150B .0105A .0105A .0100 -.0045 .0145 1031 371 ---- .0155B .0110A .0110A .0105 -.0045 .0150 20 372 ---- ---- .0115A .0115A .0110 -.0050 .0160 20 373 ---- ---- .0120A .0120A .0120 -.0045 .0165 11 374 ---- ---- .0125A .0125A .0125 -.0050 .0175 19 375 .0170 .0170 .0135A .0135A .0130 -.0055 4 .0185 9 493 376 ---- .0195B .0140A .0140A .0140 -.0050 .0190 12 377 .0145 .0205B .0145 .0145 .0145 -.0055 402 .0200 19 378 .0210 .0215B .0150A .0150A .0155 -.0055 57 .0210 20 379 .0220 .0225B .0160A .0160A .0160 -.0060 19 .0220 141 380 ---- .0235B .0165A .0165A .0170 -.0060 1 .0230 4 1065 381 ---- .0245B .0175A .0175A .0180 -.0060 .0240 122 382 ---- .0255B .0185A .0185A .0190 -.0060 .0250 9 383 .0245 .0270B .0190A .0190A .0200 -.0060 4 .0260 17 384 .0255 .0280B .0200A .0200A .0210 -.0060 4 .0270 30 385 .0210 .0295B .0210 .0215B .0225 -.0060 2 .0285 108 386 ---- .0310B .0225A .0225A .0235 -.0060 .0295 83 387 ---- .0325B .0235A .0235A .0250 -.0060 .0310 6 388 .0325 .0340B .0245A .0245A .0260 -.0065 4 .0325 5 9 389 ---- .0360B .0260A .0260A .0275 -.0065 .0340 17 390 ---- .0375B .0270A .0270A .0290 -.0065 1 .0355 1 371 391 ---- .0390B .0285A .0285A .0305 -.0070 .0375 8 392 .0365 .0410B .0300A .0300A .0320 -.0070 4 .0390 12 393 ---- .0430B .0315A .0315A .0340 -.0070 .0410 13 394 ---- .0450B .0335A .0335A .0355 -.0075 .0430 9 395 .0440 .0470B .0350A .0350A .0375 -.0075 4 .0450 1 163 396 .0440 .0495B .0370A .0370A .0395 -.0075 4 .0470 24 397 ---- .0515B .0385A .0385A .0415 -.0075 1 .0490 4 18 398 ---- .0540B .0405A .0405A .0435 -.0080 .0515 2 12 399 ---- .0565B .0425A .0425A .0455 -.0080 .0535 26 400 .0565 .0590B .0445A .0445A .0480 -.0080 248 .0560 140 436 401 ---- .0625B .0470A .0470A .0500 -.0085 .0585 13 402 ---- .0645B .0490A .0490A .0525 -.0085 .0610 12 403 ---- .0675B .0515A .0515A .0550 -.0090 .0640 4 15 404 ---- .0705B .0540A .0540A .0580 -.0090 .0670 4 14 405 .0675 .0740B .0565A .0565A .0605 -.0095 8 .0700 37 406 .0705 .0775B .0590A .0590A .0635 -.0095 4 .0730 1 407 ---- .0805B .0620A .0620A .0665 -.0095 .0760 408 ---- .0840B .0650A .0650A .0695 -.0100 .0795 11 409 ---- .0880B .0680A .0680A .0730 -.0100 .0830 10 410 ---- .0915B .0710A .0710A .0765 -.0100 .0865 22 31 411 ---- .0955B .0740A .0740A .0800 -.0100 .0900 412 ---- .1000B .0775A .0775A .0835 -.0105 .0940 25 413 ---- .1040B .0810A .0810A .0870 -.0110 .0980 414 ---- .1085B .0845A .0845A .0910 -.0110 .1020 415 ---- .1125B .0880A .0880A .0950 -.0110 .1060 12 44 416 ---- .1175B .0920A .0920A .0990 -.0110 .1100 417 ---- .1220B .0960A .0960A .1030 -.0115 .1145 21 418 ---- .1265B .1000A .1000A .1075 -.0115 .1190 16 419 ---- .1315B .1040A .1040A .1120 -.0115 .1235 14 420 ---- .1365B .1085A .1085A .1165 -.0115 100 .1280 5 229 421 ---- .1420B .1125A .1125A .1210 -.0120 .1330 9 422 ---- .1470B .1175A .1175A .1260 -.0120 .1380 19 423 ---- .1525B .1220A .1220A .1310 -.0120 .1430 424 ---- .1580B .1270A .1270A .1360 -.0120 2 .1480 17 17 425 ---- .1640B .1315A .1315A .1410 -.0125 .1535 1 426 ---- .1695B .1365A .1365A .1460 -.0130 2 .1590 1 1 427 ---- .1755B .1415A .1415A .1515 -.0130 .1645 428 ---- .1815B .1470A .1470A .1570 -.0135 .1705 1 429 ---- .1875B .1525A .1525A .1625 -.0135 .1760 430 ---- .1935B .1575A .1575A .1680 -.0140 .1820 20 31 431 ---- .2000B .1630A .1630A .1740 -.0140 .1880 432 ---- .2065B .1685A .1685A .1800 -.0145 .1945 433 ---- .2130B .1745A .1745A .1860 -.0145 .2005 1 434 ---- .2195B .1805A .1805A .1925 -.0145 .2070 435 ---- .2260B .1865A .1865A .1990 -.0145 .2135 5 436 ---- .2330B .1920A .1920A .2055 -.0145 .2200 437 ---- .2400B .1990A .1990A .2120 -.0150 .2270 1 438 ---- .2470B .2045A .2045A .2185 -.0155 .2340 439 ---- .2540B .2110A .2110A .2255 -.0155 .2410 440 ---- .2615B .2175A .2175A .2320 -.0160 .2480 1 10 441 ---- .2685B .2240A .2240A .2390 -.0160 .2550 442 ---- .2760B .2310A .2310A .2460 -.0165 .2625 443 ---- .2835B .2375A .2375A .2535 -.0165 .2700 445 ---- .2985B .2515A .2515A .2680 -.0165 .2845 450 ---- .3380B .2875A .2875A .3055 -.0170 .3225 455 ---- .3790B .3265A .3265A .3450 -.0175 .3625 460 ---- .4215B .3670A .3670A .3860 -.0185 .4045 465 ---- ---- .4085A .4085A .4290 -.0190 .4480 470 ---- .5100B .4530A .4530A .4730 -.0195 .4925 475 ---- ---- ---- ---- .5180 -.0200 .5380 480 ---- .6025B .5430A .5430A .5635 -.0205 .5840 485 ---- ---- ---- ---- .6105 -.0200 .6305 490 ---- .6980B .6360A .6360A .6575 -.0205 .6780 495 ---- ---- ---- ---- .7055 -.0205 .7260 500 ---- .7950B .7315A .7315A .7540 -.0200 .7740 1 505 ---- ---- ---- ---- .8025 -.0205 .8230 510 ---- ---- ---- ---- .8515 -.0205 .8720 515 ---- ---- ---- ---- .9005 -.0205 .9210 520 ---- ---- ---- ---- .9500 -.0205 .9705 525 ---- ---- ---- ---- .9995 -.0205 1.0200 530 ---- ---- ---- ---- 1.0490 -.0205 1.0695 535 ---- ---- ---- ---- 1.0990 -.0205 1.1195 540 ---- ---- ---- ---- 1.1485 -.0205 1.1690 545 ---- ---- ---- ---- 1.1985 -.0205 1.2190 550 ---- ---- ---- ---- 1.2485 -.0205 1.2690 555 ---- ---- ---- ---- 1.2985 -.0200 1.3185 560 ---- ---- ---- ---- 1.3485 -.0200 1.3685 565 ---- ---- ---- ---- 1.3985 -.0200 1.4185 570 ---- ---- ---- ---- 1.4485 -.0200 1.4685 575 ---- ---- ---- ---- 1.4985 -.0200 1.5185 580 ---- ---- ---- ---- 1.5485 -.0200 1.5685 585 ---- ---- ---- ---- 1.5985 -.0200 1.6185 600 ---- ---- ---- ---- 1.7485 -.0200 1.7685 625 ---- ---- ---- ---- 1.9985 -.0200 2.0185 650 ---- ---- ---- ---- 2.2485 -.0200 2.2685 675 ---- ---- ---- ---- 2.4985 -.0200 2.5185 700 ---- ---- ---- ---- 2.7485 -.0200 2.7685 725 ---- ---- ---- ---- 2.9985 -.0200 3.0185 750 ---- ---- ---- ---- 3.2485 -.0200 3.2685 775 ---- ---- ---- ---- 3.4985 -.0200 3.5185 800 ---- ---- ---- ---- 3.7485 -.0200 3.7685 825 ---- ---- ---- ---- 3.9985 -.0200 4.0185 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 35 230 ---- ---- ---- ---- .0005 -.0005 .0010 3 235 ---- ---- ---- ---- .0010 UNCH .0010 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 27 255 ---- ---- ---- ---- .0015 -.0005 .0020 260 ---- ---- ---- ---- .0015 -.0005 .0020 1 265 ---- ---- ---- ---- .0020 -.0005 .0025 3 270 ---- ---- ---- ---- .0020 -.0010 .0030 15 275 ---- ---- ---- ---- .0025 -.0005 .0030 4 280 ---- ---- ---- ---- .0025 -.0010 .0035 12 285 ---- ---- ---- ---- .0030 -.0010 .0040 35 290 ---- ---- .0040A .0040A .0035 -.0010 .0045 18 295 ---- ---- .0045A .0045A .0040 -.0010 .0050 33 300 ---- ---- .0050A .0050A .0045 -.0010 112 .0055 1 271 305 .0050 .0050 .0045 .0045 .0050 -.0015 2 .0065 1 7 310 ---- ---- .0060A .0060A .0055 -.0015 .0070 10 315 ---- ---- .0065A .0065A .0060 -.0020 .0080 1 201 320 ---- ---- .0075A .0075A .0070 -.0020 .0090 33 325 ---- ---- .0085A .0085A .0080 -.0020 .0100 1285 330 ---- ---- .0095A .0095A .0090 -.0025 .0115 14 335 ---- ---- .0110A .0110A .0105 -.0025 .0130 120 340 ---- ---- .0125A .0125A .0120 -.0030 1 .0150 33 345 ---- ---- .0150A .0150A .0145 -.0030 .0175 25 350 .0200 .0200 .0175 .0175 .0175 -.0035 3 .0210 1239 355 ---- .0250B .0205A .0205A .0205 -.0040 .0245 27 356 ---- .0260B .0210A .0210A .0215 -.0040 .0255 10 357 ---- .0270B .0220A .0220A .0225 -.0040 .0265 358 ---- .0280B .0225A .0225A .0230 -.0045 .0275 359 ---- .0290B .0230A .0230A .0240 -.0040 .0280 360 ---- .0300B .0245A .0245A .0250 -.0040 56 .0290 46 361 ---- .0310B .0250A .0250A .0255 -.0045 .0300 362 ---- .0320B .0255A .0255A .0265 -.0050 .0315 363 ---- .0330B .0270A .0270A .0275 -.0050 .0325 10 364 ---- .0340B .0280A .0280A .0285 -.0050 .0335 10 365 ---- .0355B .0290A .0290A .0295 -.0050 .0345 29 366 ---- .0365B .0300A .0300A .0310 -.0050 .0360 4 367 ---- .0380B .0310A .0310A .0320 -.0050 .0370 14 368 ---- .0395B .0320A .0320A .0330 -.0055 .0385 369 ---- .0405B .0335A .0335A .0345 -.0050 .0395 370 ---- .0420B .0345A .0345A .0355 -.0055 .0410 5 371 ---- .0435B .0355A .0355A .0370 -.0055 .0425 372 ---- .0450B .0370A .0370A .0385 -.0055 .0440 1 2 373 ---- .0465B .0385A .0385A .0395 -.0060 .0455 374 ---- .0485B .0400A .0400A .0410 -.0060 .0470 10 375 .0480 .0500B .0410A .0410A .0425 -.0060 8 .0485 263 376 .0445 .0520B .0425A .0455B .0445 -.0060 1 .0505 2 377 ---- .0535B .0440A .0440A .0460 -.0060 .0520 378 ---- .0555B .0460A .0460A .0475 -.0065 .0540 379 ---- .0575B .0475A .0475A .0495 -.0060 .0555 380 ---- .0600B .0490A .0490A .0510 -.0065 .0575 41 381 ---- .0620B .0510A .0510A .0530 -.0065 .0595 20 382 ---- .0635B .0525A .0525A .0550 -.0065 .0615 383 ---- .0660B .0545A .0545A .0570 -.0065 .0635 384 ---- .0680B .0565A .0565A .0590 -.0065 .0655 385 ---- .0705B .0585A .0585A .0610 -.0070 .0680 20 386 ---- .0730B .0605A .0605A .0635 -.0065 .0700 387 ---- .0750B .0625A .0625A .0655 -.0070 .0725 388 ---- .0775B .0645A .0645A .0680 -.0070 .0750 389 ---- .0805B .0665A .0665A .0700 -.0075 .0775 390 ---- .0830B .0690A .0690A .0725 -.0075 .0800 47 391 ---- .0860B .0715A .0715A .0750 -.0075 .0825 2 392 ---- .0890B .0740A .0740A .0775 -.0075 .0850 393 ---- .0915B .0765A .0765A .0800 -.0080 .0880 394 ---- .0945B .0790A .0790A .0830 -.0080 .0910 6 395 ---- .0975B .0815A .0815A .0855 -.0085 .0940 21 396 ---- .1005B .0840A .0840A .0885 -.0085 .0970 14 397 ---- .1040B .0870A .0870A .0915 -.0085 .1000 398 ---- .1070B .0900A .0900A .0945 -.0085 .1030 399 ---- .1105B .0925A .0925A .0975 -.0090 .1065 400 .1070 .1140B .0955A .0955A .1005 -.0090 21 .1095 2 12 401 ---- .1180B .0985A .0985A .1035 -.0095 .1130 402 ---- .1210B .1020A .1020A .1070 -.0095 .1165 10 403 ---- .1250B .1050A .1050A .1100 -.0100 .1200 404 ---- .1285B .1080A .1080A .1135 -.0100 .1235 405 ---- .1325B .1115A .1115A .1170 -.0105 .1275 1 406 ---- .1365B .1150A .1150A .1210 -.0100 .1310 20 407 ---- .1405B .1185A .1185A .1245 -.0105 .1350 408 ---- .1445B .1220A .1220A .1280 -.0110 .1390 10 409 ---- .1485B .1255A .1255A .1320 -.0110 .1430 6 410 ---- .1530B .1295A .1295A .1360 -.0110 .1470 36 411 ---- .1570B .1330A .1330A .1400 -.0110 .1510 412 ---- .1615B .1370A .1370A .1440 -.0115 .1555 413 ---- .1660B .1410A .1410A .1485 -.0110 .1595 414 ---- .1705B .1450A .1450A .1525 -.0115 .1640 415 ---- .1750B .1495A .1495A .1570 -.0115 .1685 50 416 ---- .1800B .1535A .1535A .1615 -.0115 .1730 50 417 ---- .1850B .1580A .1580A .1660 -.0115 .1775 418 ---- .1895B .1625A .1625A .1705 -.0120 .1825 419 ---- .1945B .1670A .1670A .1755 -.0115 .1870 50 420 ---- .1995B .1715A .1715A .1800 -.0120 .1920 2 421 ---- .2050B .1755A .1755A .1850 -.0120 .1970 422 .2045 .2100B .1810A .1810A .1900 -.0120 1 .2020 423 ---- .2155B .1855A .1855A .1945 -.0125 .2070 424 ---- .2210B .1900A .1900A .1995 -.0130 .2125 425 ---- .2265B .1950A .1950A .2045 -.0130 .2175 1 426 ---- .2320B .2000A .2000A .2100 -.0130 .2230 427 ---- .2375B .2055A .2055A .2150 -.0135 .2285 428 ---- .2430B .2105A .2105A .2205 -.0135 .2340 429 ---- .2490B .2155A .2155A .2260 -.0135 .2395 430 ---- .2545B .2210A .2210A .2310 -.0140 .2450 13 431 ---- .2605B .2265A .2265A .2370 -.0140 .2510 12 12 432 ---- .2665B .2325A .2325A .2425 -.0140 .2565 12 12 433 ---- .2730B .2380A .2380A .2485 -.0140 .2625 434 ---- .2790B .2435A .2435A .2540 -.0145 .2685 435 ---- .2850B .2495A .2495A .2600 -.0145 .2745 1 436 ---- .2915B .2550A .2550A .2665 -.0140 .2805 437 ---- .2975B .2610A .2610A .2725 -.0145 .2870 438 ---- .3040B .2670A .2670A .2785 -.0145 .2930 439 .3000 .3105B .2730A .2730A .2850 -.0145 10 .2995 440 ---- .3170B .2790A .2790A .2915 -.0145 .3060 1 1 441 ---- .3235B .2850A .2850A .2980 -.0145 .3125 442 ---- .3305B .2915A .2915A .3045 -.0145 .3190 443 ---- .3370B .2975A .2975A .3110 -.0145 .3255 444 ---- .3440B .3040A .3040A .3175 -.0145 .3320 445 ---- .3510B .3110A .3110A .3240 -.0150 .3390 450 ---- .3860B .3435A .3435A .3580 -.0155 .3735 455 ---- .4235B .3790A .3790A .3940 -.0160 .4100 460 ---- .4620B .4145A .4145A .4310 -.0165 .4475 465 ---- .5005B .4530A .4530A .4695 -.0175 .4870 470 ---- .5425B .4915A .4915A .5095 -.0175 .5270 475 ---- .5835B .5330A .5330A .5505 -.0180 .5685 480 ---- .6275B .5735A .5735A .5925 -.0185 .6110 485 ---- .6640B .6170A .6170A .6355 -.0190 .6545 490 ---- .7155B .6600A .6600A .6795 -.0190 .6985 495 ---- ---- ---- ---- .7240 -.0195 .7435 500 ---- .8065B .7500A .7500A .7695 -.0190 .7885 505 ---- ---- ---- ---- .8155 -.0190 .8345 510 ---- ---- ---- ---- .8615 -.0195 .8810 515 ---- ---- ---- ---- .9085 -.0195 .9280 520 ---- .9950B .9350A .9350A .9560 -.0195 .9755 525 ---- ---- ---- ---- 1.0035 -.0195 1.0230 530 ---- 1.0910B 1.0305A 1.0305A 1.0515 -.0200 1.0715 535 ---- ---- ---- ---- 1.1000 -.0195 1.1195 540 ---- 1.1885B 1.1270A 1.1270A 1.1485 -.0195 1.1680 545 ---- ---- ---- ---- 1.1975 -.0195 1.2170 550 ---- 1.2870B 1.2245A 1.2245A 1.2465 -.0195 1.2660 555 ---- ---- ---- ---- 1.2955 -.0195 1.3150 560 ---- ---- 1.3230A 1.3230A 1.3450 -.0195 1.3645 565 ---- ---- ---- ---- 1.3945 -.0195 1.4140 570 ---- ---- ---- ---- 1.4440 -.0195 1.4635 575 ---- ---- ---- ---- 1.4935 -.0195 1.5130 580 ---- ---- ---- ---- 1.5430 -.0195 1.5625 600 ---- ---- ---- ---- 1.7425 -.0195 1.7620 625 ---- ---- ---- ---- 1.9925 -.0195 2.0120 650 ---- ---- ---- ---- 2.2425 -.0195 2.2620 675 ---- ---- ---- ---- 2.4925 -.0195 2.5120 700 ---- ---- ---- ---- 2.7425 -.0195 2.7620 725 ---- ---- ---- ---- 2.9925 -.0195 3.0120 750 ---- ---- ---- ---- 3.2425 -.0195 3.2620 775 ---- ---- ---- ---- 3.4925 -.0195 3.5120 800 ---- ---- ---- ---- 3.7425 -.0195 3.7620 825 ---- ---- ---- ---- 3.9925 -.0195 4.0120 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 ---- ---- ---- ---- .0005 -.0005 .0010 3 225 ---- ---- ---- ---- .0005 -.0005 .0010 20 230 ---- ---- ---- ---- .0010 UNCH .0010 112 235 ---- ---- ---- ---- .0010 -.0005 .0015 11 240 ---- ---- ---- ---- .0010 -.0005 .0015 25 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0015 -.0010 .0025 349 255 ---- ---- ---- ---- .0020 -.0005 .0025 25 260 ---- ---- ---- ---- .0025 -.0005 .0030 2 265 ---- ---- ---- ---- .0025 -.0010 .0035 270 ---- ---- ---- ---- .0030 -.0010 .0040 210 275 ---- ---- ---- ---- .0035 -.0015 .0050 156 280 ---- ---- ---- ---- .0045 -.0010 .0055 2 285 ---- ---- ---- ---- .0050 -.0015 .0065 400 290 ---- ---- ---- ---- .0060 -.0010 .0070 30 295 ---- ---- .0075A .0075A .0065 -.0020 .0085 300 ---- ---- .0085A .0085A .0075 -.0020 .0095 403 305 ---- ---- .0095A .0095A .0090 -.0020 .0110 310 ---- ---- .0105A .0105A .0100 -.0025 .0125 2 315 ---- ---- .0120A .0120A .0115 -.0025 .0140 10 320 ---- ---- .0135A .0135A .0135 -.0025 .0160 9 325 .0185 .0185 .0155A .0155A .0155 -.0025 2 .0180 10 200 330 .0210 .0210 .0180A .0180A .0175 -.0035 3 .0210 42 335 ---- ---- .0205A .0205A .0205 -.0035 .0240 5 340 ---- ---- .0240A .0240A .0235 -.0040 .0275 155 345 ---- .0320B .0275A .0275A .0275 -.0040 .0315 200 350 ---- .0375B .0320A .0320A .0320 -.0045 1 .0365 11 355 ---- .0435B .0370A .0370A .0375 -.0050 .0425 1 19 360 ---- .0505B .0430A .0430A .0435 -.0055 .0490 200 123 365 ---- .0585B .0495A .0495A .0510 -.0055 .0565 15 370 ---- .0675B .0575A .0575A .0595 -.0060 .0655 14 375 ---- .0780B .0665A .0665A .0690 -.0065 .0755 19 380 .0810 .0895B .0770A .0820B .0795 -.0075 15 .0870 1 362 385 ---- .1030B .0885A .0885A .0920 -.0075 .0995 12 390 ---- .1180B .1015A .1015A .1055 -.0085 .1140 80 95 395 ---- .1345B .1160A .1160A .1210 -.0090 .1300 400 .1480 .1530B .1325A .1325A .1380 -.0095 42 .1475 72 405 ---- .1725B .1500A .1500A .1570 -.0100 .1670 20 410 ---- .1945B .1700A .1700A .1770 -.0110 2 .1880 10 415 ---- .2180B .1910A .1910A .1990 -.0115 .2105 52 420 ---- .2430B .2140A .2140A .2225 -.0120 .2345 5 5 425 ---- .2695B .2390A .2390A .2480 -.0125 .2605 430 ---- .2980B .2650A .2650A .2750 -.0130 .2880 20 20 435 ---- .3275B .2930A .2930A .3035 -.0135 .3170 2 440 ---- .3580B .3225A .3225A .3335 -.0140 .3475 1 445 ---- .3910B .3535A .3535A .3650 -.0145 .3795 5 450 ---- .4250B .3850A .3850A .3980 -.0150 .4130 455 ---- .4605B .4185A .4185A .4325 -.0155 .4480 460 ---- .4970B .4535A .4535A .4680 -.0160 .4840 465 ---- .5350B .4905A .4905A .5050 -.0165 .5215 470 ---- .5740B .5275A .5275A .5430 -.0170 .5600 475 ---- .6140B .5660A .5660A .5820 -.0175 .5995 480 ---- .6550B .6055A .6055A .6225 -.0175 .6400 485 ---- .6965B .6465A .6465A .6635 -.0180 .6815 490 ---- .7400B .6880A .6880A .7055 -.0180 .7235 495 ---- .7830B .7295A .7295A .7480 -.0185 .7665 500 ---- .8275B .7730A .7730A .7915 -.0185 .8100 505 ---- ---- .8165A .8165A .8355 -.0190 .8545 510 ---- ---- ---- ---- .8805 -.0190 .8995 515 ---- ---- ---- ---- .9255 -.0190 .9445 520 ---- 1.0090B .9525A .9525A .9715 -.0190 .9905 525 ---- ---- ---- ---- 1.0175 -.0195 1.0370 530 ---- 1.1025B 1.0445A 1.0445A 1.0640 -.0195 1.0835 535 ---- ---- ---- ---- 1.1110 -.0195 1.1305 540 ---- 1.1970B 1.1385A 1.1385A 1.1585 -.0195 1.1780 545 ---- ---- ---- ---- 1.2060 -.0195 1.2255 550 ---- 1.2935B 1.2335A 1.2335A 1.2540 -.0195 1.2735 555 ---- ---- ---- ---- 1.3020 -.0195 1.3215 560 ---- 1.3905B 1.3300A 1.3300A 1.3505 -.0195 1.3700 565 ---- ---- ---- ---- 1.3990 -.0200 1.4190 570 ---- 1.4880B 1.4270A 1.4270A 1.4480 -.0195 1.4675 575 ---- ---- ---- ---- 1.4970 -.0195 1.5165 580 ---- 1.5865B 1.5250A 1.5250A 1.5460 -.0195 1.5655 600 ---- ---- ---- ---- 1.7435 -.0195 1.7630 625 ---- ---- ---- ---- 1.9925 -.0195 2.0120 650 ---- ---- ---- ---- 2.2425 -.0195 2.2620 675 ---- ---- ---- ---- 2.4925 -.0195 2.5120 700 ---- ---- ---- ---- 2.7425 -.0195 2.7620 725 ---- ---- ---- ---- 2.9925 -.0195 3.0120 750 ---- ---- ---- ---- 3.2425 -.0195 3.2620 775 ---- ---- ---- ---- 3.4925 -.0195 3.5120 800 ---- ---- ---- ---- 3.7425 -.0195 3.7620 825 ---- ---- ---- ---- 3.9925 -.0195 4.0120 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 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0020 -.0010 .0030 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0035 -.0010 .0045 250 ---- ---- ---- ---- .0040 -.0015 .0055 1 255 ---- ---- ---- ---- .0045 -.0015 .0060 1 260 ---- ---- ---- ---- .0050 -.0015 .0065 265 ---- ---- ---- ---- .0060 -.0015 .0075 270 ---- ---- ---- ---- .0065 -.0020 .0085 275 ---- ---- ---- ---- .0075 -.0015 .0090 280 ---- ---- .0095A .0095A .0085 -.0020 .0105 10 285 ---- ---- .0105A .0105A .0095 -.0020 .0115 290 ---- ---- .0115A .0115A .0105 -.0020 .0125 10 295 ---- ---- .0130A .0130A .0120 -.0020 .0140 2 300 ---- ---- .0145A .0145A .0135 -.0025 .0160 1 27 305 ---- ---- .0165A .0165A .0155 -.0025 .0180 310 ---- ---- .0185A .0185A .0175 -.0030 .0205 1 11 315 ---- ---- .0210A .0210A .0200 -.0030 .0230 21 320 ---- ---- .0235A .0235A .0230 -.0030 .0260 10 325 ---- ---- .0270A .0270A .0265 -.0035 3 .0300 13 330 ---- ---- .0305A .0305A .0300 -.0040 .0340 1 335 ---- .0390B .0345A .0345A .0345 -.0040 .0385 1 1 340 ---- .0445B .0395A .0395A .0395 -.0045 .0440 11 345 ---- .0505B .0445A .0445A .0450 -.0050 .0500 120 350 ---- .0580B .0510A .0510A .0515 -.0055 .0570 3 355 ---- .0660B .0580A .0580A .0590 -.0055 .0645 171 360 .0705 .0750B .0660A .0750B .0675 -.0060 6 .0735 321 365 ---- .0850B .0750A .0750A .0770 -.0060 .0830 20 370 ---- .0965B .0850A .0850A .0875 -.0065 .0940 125 375 ---- .1090B .0960A .0960A .0990 -.0075 .1065 5 380 ---- .1230B .1090A .1090A .1120 -.0075 .1195 8 385 ---- .1380B .1225A .1225A .1265 -.0080 .1345 26 390 ---- .1545B .1380A .1380A .1425 -.0080 .1505 94 395 ---- .1730B .1545A .1545A .1595 -.0085 .1680 18 400 ---- .1925B .1725A .1725A .1780 -.0090 .1870 6 405 ---- .2135B .1920A .1920A .1985 -.0090 .2075 410 ---- .2360B .2130A .2130A .2195 -.0100 .2295 415 ---- .2600B .2355A .2355A .2425 -.0105 .2530 420 ---- .2850B .2590A .2590A .2665 -.0110 .2775 24 425 .2875 .3120B .2845A .2845A .2920 -.0115 2 .3035 2 430 ---- .3400B .3110A .3110A .3190 -.0120 .3310 15 435 ---- .3690B .3385A .3385A .3470 -.0125 .3595 440 ---- .3995B .3670A .3670A .3765 -.0130 .3895 445 ---- .4305B .3970A .3970A .4070 -.0140 .4210 450 ---- .4635B .4285A .4285A .4395 -.0135 .4530 455 ---- .4975B .4610A .4610A .4725 -.0145 .4870 1 460 ---- .5325B .4945A .4945A .5070 -.0145 .5215 465 ---- .5690B .5300A .5300A .5425 -.0145 .5570 470 ---- .6060B .5645A .5645A .5790 -.0150 .5940 475 ---- .6445B .6015A .6015A .6165 -.0150 .6315 480 ---- .6835B .6395A .6395A .6550 -.0155 .6705 2 485 ---- .7235B .6780A .6780A .6945 -.0155 .7100 490 ---- .7645B .7190A .7190A .7345 -.0160 .7505 1 495 ---- .8060B .7585A .7585A .7755 -.0160 .7915 1 500 ---- .8485B .8005A .8005A .8170 -.0165 .8335 1 505 ---- .8915B .8425A .8425A .8595 -.0165 .8760 510 ---- .9355B .8860A .8860A .9025 -.0165 .9190 515 ---- .9775B .9285A .9285A .9460 -.0170 .9630 520 ---- 1.0240B .9720A .9720A .9900 -.0170 1.0070 525 ---- ---- ---- ---- 1.0345 -.0175 1.0520 530 ---- 1.1145B 1.0615A 1.0615A 1.0795 -.0175 1.0970 1 535 ---- ---- ---- ---- 1.1250 -.0180 1.1430 540 ---- 1.2065B 1.1525A 1.1525A 1.1710 -.0180 1.1890 545 ---- ---- ---- ---- 1.2175 -.0180 1.2355 550 ---- 1.3005B 1.2450A 1.2450A 1.2640 -.0185 1.2825 1 555 ---- ---- ---- ---- 1.3110 -.0185 1.3295 560 ---- 1.3955B 1.3390A 1.3390A 1.3585 -.0185 1.3770 1 565 ---- ---- ---- ---- 1.4060 -.0185 1.4245 570 ---- 1.4915B 1.4340A 1.4340A 1.4540 -.0185 1.4725 575 ---- ---- ---- ---- 1.5020 -.0185 1.5205 580 ---- 1.5880B 1.5300A 1.5300A 1.5500 -.0190 1.5690 600 ---- 1.7840B 1.7245A 1.7245A 1.7450 -.0185 1.7635 625 ---- ---- ---- ---- 1.9915 -.0185 2.0100 650 ---- ---- ---- ---- 2.2400 -.0185 2.2585 675 ---- ---- ---- ---- 2.4900 -.0185 2.5085 700 ---- ---- ---- ---- 2.7400 -.0185 2.7585 725 ---- ---- ---- ---- 2.9900 -.0185 3.0085 750 ---- ---- ---- ---- 3.2400 -.0185 3.2585 775 ---- ---- ---- ---- 3.4900 -.0185 3.5085 800 ---- ---- ---- ---- 3.7400 -.0185 3.7585 825 ---- ---- ---- ---- 3.9900 -.0185 4.0085 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 ---- ---- ---- ---- .0020 -.0005 .0025 25 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0035 -.0015 .0050 230 ---- ---- ---- ---- .0040 -.0015 .0055 235 ---- ---- ---- ---- .0050 -.0010 .0060 23 240 ---- ---- ---- ---- .0055 -.0015 .0070 245 ---- ---- ---- ---- .0060 -.0015 .0075 250 ---- ---- ---- ---- .0070 -.0015 .0085 255 ---- ---- ---- ---- .0075 -.0020 .0095 260 ---- ---- ---- ---- .0085 -.0020 .0105 65 265 ---- ---- ---- ---- .0095 -.0020 .0115 270 ---- ---- .0120A .0120A .0105 -.0020 .0125 10 275 ---- ---- .0130A .0130A .0120 -.0020 .0140 280 ---- ---- .0145A .0145A .0135 -.0020 .0155 285 ---- ---- .0160A .0160A .0150 -.0020 .0170 290 ---- ---- .0180A .0180A .0165 -.0025 .0190 295 ---- ---- .0200A .0200A .0185 -.0025 .0210 50 300 ---- ---- .0220A .0220A .0210 -.0025 .0235 1 305 ---- ---- .0250A .0250A .0235 -.0030 .0265 310 ---- ---- .0275A .0275A .0265 -.0035 .0300 20 315 ---- ---- .0310A .0310A .0300 -.0035 .0335 6 320 ---- ---- .0350A .0350A .0340 -.0040 .0380 1 325 .0420 .0420 .0390A .0390A .0385 -.0040 1 .0425 1 330 ---- ---- .0440A .0440A .0435 -.0045 .0480 60 335 ---- ---- .0490A .0490A .0490 -.0050 .0540 340 ---- ---- .0550A .0550A .0555 -.0055 .0610 345 ---- .0690B .0620A .0620A .0625 -.0060 .0685 65 350 ---- .0775B .0695A .0695A .0705 -.0060 .0765 8 355 ---- .0870B .0780A .0780A .0795 -.0065 .0860 360 ---- .0975B .0875A .0875A .0895 -.0065 .0960 6 365 ---- .1090B .0985A .0985A .1005 -.0065 .1070 370 ---- .1215B .1100A .1100A .1125 -.0070 .1195 300 375 ---- .1350B .1225A .1225A .1255 -.0075 .1330 8 380 ---- .1505B .1365A .1365A .1400 -.0080 .1480 21 385 ---- .1670B .1520A .1520A .1555 -.0085 .1640 8 390 ---- .1845B .1685A .1685A .1725 -.0090 .1815 502 395 ---- .2040B .1860A .1860A .1905 -.0095 .2000 12 400 ---- .2240B .2055A .2055A .2100 -.0100 .2200 1 405 ---- .2460B .2255A .2255A .2310 -.0100 .2410 20 410 ---- .2690B .2475A .2475A .2530 -.0110 .2640 1 415 .2720 .2930B .2700A .2700A .2765 -.0110 2 .2875 3 420 ---- .3185B .2945A .2945A .3010 -.0115 .3125 1 425 ---- .3455B .3195A .3195A .3270 -.0120 .3390 430 ---- .3735B .3465A .3465A .3535 -.0125 .3660 27 435 ---- .4025B .3740A .3740A .3820 -.0125 .3945 440 ---- .4330B .4030A .4030A .4110 -.0135 .4245 445 ---- .4645B .4330A .4330A .4415 -.0135 .4550 8 450 ---- .4965B .4645A .4645A .4730 -.0140 .4870 455 ---- .5300B .4985A .4985A .5060 -.0140 .5200 460 ---- .5645B .5320A .5320A .5395 -.0145 .5540 465 ---- .6000B .5660A .5660A .5740 -.0150 .5890 470 ---- .6365B .6010A .6010A .6100 -.0145 .6245 475 ---- .6740B .6370A .6370A .6465 -.0150 .6615 480 ---- .7120B .6740A .6740A .6840 -.0150 .6990 485 ---- .7510B .7115A .7115A .7220 -.0155 .7375 490 ---- .7910B .7500A .7500A .7610 -.0160 .7770 495 ---- .8315B .7895A .7895A .8010 -.0160 .8170 500 ---- .8725B .8295A .8295A .8415 -.0160 .8575 505 ---- ---- ---- ---- .8825 -.0165 .8990 510 ---- ---- ---- ---- .9245 -.0165 .9410 515 ---- ---- ---- ---- .9670 -.0170 .9840 520 ---- 1.0430B .9960A .9960A 1.0100 -.0170 1.0270 525 ---- ---- ---- ---- 1.0535 -.0170 1.0705 530 ---- 1.1315B 1.0825A 1.0825A 1.0975 -.0175 1.1150 535 ---- ---- ---- ---- 1.1420 -.0175 1.1595 540 ---- 1.2220B 1.1710A 1.1710A 1.1865 -.0180 1.2045 545 ---- ---- ---- ---- 1.2320 -.0180 1.2500 550 ---- 1.3135B 1.2610A 1.2610A 1.2780 -.0175 1.2955 555 ---- ---- ---- ---- 1.3240 -.0180 1.3420 560 ---- 1.4065B 1.3530A 1.3530A 1.3705 -.0175 1.3880 565 ---- ---- ---- ---- 1.4170 -.0180 1.4350 570 ---- 1.5005B 1.4465A 1.4465A 1.4640 -.0180 1.4820 575 ---- ---- ---- ---- 1.5110 -.0180 1.5290 580 ---- 1.5960B 1.5405A 1.5405A 1.5585 -.0185 1.5770 600 ---- 1.7885B 1.7320A 1.7320A 1.7510 -.0180 1.7690 625 ---- ---- ---- ---- 1.9945 -.0185 2.0130 650 ---- ---- ---- ---- 2.2410 -.0185 2.2595 675 ---- ---- ---- ---- 2.4900 -.0185 2.5085 700 ---- ---- ---- ---- 2.7400 -.0185 2.7585 725 ---- ---- ---- ---- 2.9900 -.0185 3.0085 750 ---- ---- ---- ---- 3.2400 -.0185 3.2585 775 ---- ---- ---- ---- 3.4900 -.0185 3.5085 800 ---- ---- ---- ---- 3.7400 -.0185 3.7585 825 ---- ---- ---- ---- 3.9900 -.0185 4.0085 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0005 .0055 2 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0065 -.0005 .0070 240 ---- ---- ---- ---- .0075 -.0005 .0080 245 ---- ---- ---- ---- .0085 -.0005 .0090 250 ---- ---- ---- ---- .0095 -.0005 .0100 255 ---- ---- ---- ---- .0105 -.0010 .0115 10 260 ---- ---- ---- ---- .0120 -.0005 .0125 265 ---- ---- ---- ---- .0135 -.0005 .0140 270 ---- ---- ---- ---- .0150 -.0010 .0160 275 ---- ---- ---- ---- .0170 -.0005 .0175 280 ---- ---- ---- ---- .0185 -.0010 .0195 285 ---- ---- .0215A .0215A .0210 -.0010 .0220 290 ---- ---- .0235A .0235A .0230 -.0015 .0245 295 ---- ---- .0260A .0260A .0260 -.0010 .0270 300 ---- ---- .0290A .0290A .0290 -.0015 .0305 305 ---- ---- .0325A .0325A .0320 -.0020 .0340 310 ---- ---- .0365A .0365A .0360 -.0020 .0380 315 ---- ---- .0410A .0410A .0400 -.0030 .0430 320 ---- ---- .0460A .0460A .0450 -.0030 .0480 325 ---- ---- .0520A .0520A .0505 -.0035 .0540 330 ---- ---- .0580A .0580A .0565 -.0045 .0610 335 ---- ---- .0650A .0650A .0630 -.0050 .0680 340 ---- ---- .0720A .0720A .0705 -.0060 .0765 345 ---- ---- .0800A .0800A .0790 -.0060 .0850 350 ---- ---- .0890A .0890A .0880 -.0070 .0950 355 ---- ---- .0985A .0985A .0980 -.0075 .1055 360 ---- ---- .1090A .1090A .1090 -.0075 .1165 365 ---- ---- .1210A .1210A .1210 -.0080 .1290 370 ---- .1430B .1335A .1335A .1340 -.0085 .1425 375 ---- .1575B .1475A .1475A .1485 -.0085 .1570 3 380 ---- .1735B .1625A .1625A .1640 -.0085 .1725 385 ---- .1910B .1785A .1785A .1805 -.0090 .1895 390 ---- .2095B .1960A .1960A .1985 -.0090 .2075 3 395 ---- .2290B .2145A .2145A .2175 -.0090 .2265 400 ---- .2500B .2340A .2340A .2375 -.0095 .2470 1 405 ---- .2720B .2550A .2550A .2590 -.0100 .2690 9 410 ---- .2955B .2770A .2770A .2815 -.0100 .2915 415 ---- .3200B .3000A .3000A .3055 -.0100 .3155 10 420 ---- .3460B .3245A .3245A .3300 -.0110 .3410 1 425 ---- .3730B .3500A .3500A .3560 -.0110 .3670 430 ---- .4010B .3765A .3765A .3830 -.0115 .3945 435 ---- .4300B .4045A .4045A .4110 -.0120 .4230 440 ---- .4600B .4330A .4330A .4405 -.0120 .4525 445 ---- .4910B .4630A .4630A .4705 -.0125 .4830 450 ---- .5230B .4940A .4940A .5015 -.0130 .5145 455 ---- .5565B .5260A .5260A .5340 -.0130 .5470 460 ---- .5905B .5625A .5625A .5670 -.0135 .5805 465 ---- .6250B .5960A .5960A .6010 -.0140 .6150 470 ---- .6610B .6305A .6305A .6360 -.0145 .6505 475 ---- .6975B .6660A .6660A .6720 -.0150 .6870 480 ---- .7350B .7020A .7020A .7090 -.0150 .7240 485 ---- .7730B .7390A .7390A .7465 -.0155 .7620 490 ---- .8120B .7770A .7770A .7850 -.0155 .8005 495 ---- .8520B .8155A .8155A .8240 -.0160 .8400 500 ---- .8920B .8545A .8545A .8640 -.0155 .8795 505 ---- .9330B .8940A .8940A .9040 -.0165 .9205 510 ---- ---- .9345A .9345A .9450 -.0165 .9615 515 ---- ---- ---- ---- .9870 -.0165 1.0035 520 ---- 1.0595B 1.0175A 1.0175A 1.0290 -.0165 1.0455 525 ---- ---- ---- ---- 1.0715 -.0170 1.0885 530 ---- 1.1460B 1.1020A 1.1020A 1.1150 -.0170 1.1320 535 ---- ---- ---- ---- 1.1585 -.0170 1.1755 540 ---- 1.2345B 1.1885A 1.1885A 1.2025 -.0175 1.2200 545 ---- ---- ---- ---- 1.2470 -.0175 1.2645 550 ---- 1.3245B 1.2770A 1.2770A 1.2920 -.0175 1.3095 555 ---- ---- ---- ---- 1.3375 -.0170 1.3545 560 ---- 1.4160B 1.3670A 1.3670A 1.3830 -.0175 1.4005 565 ---- ---- ---- ---- 1.4290 -.0175 1.4465 570 ---- 1.5090B 1.4590A 1.4590A 1.4750 -.0175 1.4925 575 ---- ---- ---- ---- 1.5215 -.0180 1.5395 580 ---- 1.6025B 1.5515A 1.5515A 1.5685 -.0175 1.5860 600 ---- 1.7930B 1.7405A 1.7405A 1.7580 -.0180 1.7760 625 ---- ---- ---- ---- 1.9995 -.0175 2.0170 650 ---- 2.2805B 2.2250A 2.2250A 2.2440 -.0180 2.2620 675 ---- ---- ---- ---- 2.4915 -.0175 2.5090 700 ---- ---- ---- ---- 2.7410 -.0175 2.7585 725 ---- ---- ---- ---- 2.9910 -.0175 3.0085 750 ---- ---- ---- ---- 3.2410 -.0175 3.2585 775 ---- ---- ---- ---- 3.4910 -.0175 3.5085 800 ---- ---- ---- ---- 3.7410 -.0175 3.7585 825 ---- ---- ---- ---- 3.9910 -.0175 4.0085 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0020 -.0015 .0035 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0010 .0065 230 ---- ---- ---- ---- .0060 -.0015 .0075 235 ---- ---- ---- ---- .0070 -.0015 .0085 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- ---- ---- .0095 -.0015 .0110 250 ---- ---- ---- ---- .0110 -.0010 .0120 255 ---- ---- ---- ---- .0130 -.0005 .0135 260 ---- ---- ---- ---- .0145 -.0005 .0150 265 ---- ---- ---- ---- .0165 -.0005 .0170 270 ---- ---- ---- ---- .0190 UNCH .0190 275 ---- ---- ---- ---- .0215 UNCH .0215 10 280 ---- ---- ---- ---- .0240 UNCH .0240 285 ---- ---- ---- ---- .0270 UNCH .0270 290 ---- ---- ---- ---- .0305 +.0005 .0300 295 ---- ---- ---- ---- .0340 +.0005 .0335 300 ---- ---- ---- ---- .0380 UNCH .0380 305 ---- ---- ---- ---- .0425 UNCH .0425 310 ---- ---- ---- ---- .0475 UNCH .0475 315 ---- ---- .0530A .0530A .0525 -.0010 .0535 4 320 ---- ---- .0590A .0590A .0585 -.0015 .0600 325 ---- ---- .0655A .0655A .0645 -.0025 .0670 330 ---- ---- .0730A .0730A .0715 -.0030 .0745 335 ---- ---- .0810A .0810A .0795 -.0035 .0830 340 ---- ---- .0900A .0900A .0880 -.0040 .0920 345 ---- ---- .0995A .0995A .0970 -.0050 .1020 350 ---- ---- .1100A .1100A .1075 -.0055 .1130 300 355 ---- ---- .1215A .1215A .1185 -.0060 .1245 360 ---- ---- .1335A .1335A .1305 -.0070 .1375 365 ---- ---- .1465A .1465A .1435 -.0075 .1510 370 ---- ---- .1605A .1605A .1580 -.0075 .1655 375 ---- ---- .1755A .1755A .1730 -.0080 .1810 380 ---- ---- .1915A .1915A .1895 -.0080 .1975 385 ---- ---- .2085A .2085A .2065 -.0085 .2150 390 ---- .2340B .2265A .2265A .2250 -.0085 .2335 395 ---- .2545B .2460A .2460A .2445 -.0090 .2535 2 400 ---- .2760B .2665A .2665A .2655 -.0090 .2745 1 405 ---- .2985B .2880A .2880A .2870 -.0095 .2965 1 410 ---- .3220B .3105A .3105A .3100 -.0100 .3200 415 ---- .3470B .3345A .3345A .3340 -.0100 .3440 1 420 ---- .3730B .3595A .3595A .3590 -.0105 .3695 5 425 ---- .4000B .3850A .3850A .3850 -.0110 .3960 430 ---- .4280B .4120A .4120A .4125 -.0110 .4235 435 .4310 .4570B .4310 .4310 .4405 -.0115 1 .4520 5 440 ---- .4870B .4685A .4685A .4700 -.0115 .4815 445 ---- .5180B .4985A .4985A .5000 -.0120 .5120 450 ---- .5495B .5290A .5290A .5310 -.0125 .5435 455 ---- .5825B .5605A .5605A .5630 -.0130 .5760 460 ---- .6160B .5930A .5930A .5960 -.0130 .6090 465 ---- .6505B .6260A .6260A .6300 -.0135 .6435 470 ---- .6855B .6600A .6600A .6645 -.0135 .6780 475 ---- .7215B .6950A .6950A .7000 -.0140 .7140 480 ---- .7585B .7305A .7305A .7360 -.0145 .7505 485 ---- .7960B .7670A .7670A .7730 -.0145 .7875 490 ---- .8340B .8040A .8040A .8105 -.0150 .8255 495 ---- .8730B .8420A .8420A .8490 -.0150 .8640 500 ---- .9125B .8800A .8800A .8880 -.0150 .9030 505 ---- .9530B .9195A .9195A .9275 -.0150 .9425 510 ---- .9935B .9590A .9590A .9675 -.0155 .9830 515 ---- 1.0325B .9990A .9990A 1.0085 -.0155 1.0240 520 ---- 1.0770B 1.0400A 1.0400A 1.0495 -.0160 1.0655 525 ---- ---- ---- ---- 1.0915 -.0160 1.1075 530 ---- 1.1620B 1.1230A 1.1230A 1.1340 -.0160 1.1500 535 ---- ---- ---- ---- 1.1765 -.0160 1.1925 540 ---- 1.2490B 1.2080A 1.2080A 1.2200 -.0160 1.2360 545 ---- ---- ---- ---- 1.2635 -.0160 1.2795 550 ---- 1.3375B 1.2950A 1.2950A 1.3075 -.0165 1.3240 555 ---- ---- ---- ---- 1.3520 -.0165 1.3685 560 ---- 1.4275B 1.3835A 1.3835A 1.3970 -.0165 1.4135 565 ---- ---- ---- ---- 1.4420 -.0165 1.4585 570 ---- 1.5190B 1.4730A 1.4730A 1.4875 -.0165 1.5040 575 ---- ---- ---- ---- 1.5335 -.0165 1.5500 580 ---- 1.6115B 1.5645A 1.5645A 1.5795 -.0165 1.5960 600 ---- 1.7995B 1.7505A 1.7505A 1.7665 -.0165 1.7830 625 ---- ---- ---- ---- 2.0050 -.0165 2.0215 650 ---- 2.2825B 2.2295A 2.2295A 2.2475 -.0165 2.2640 675 ---- ---- ---- ---- 2.4935 -.0165 2.5100 700 ---- ---- ---- ---- 2.7415 -.0170 2.7585 725 ---- ---- ---- ---- 2.9910 -.0175 3.0085 750 ---- ---- ---- ---- 3.2410 -.0175 3.2585 775 ---- ---- ---- ---- 3.4910 -.0175 3.5085 800 ---- ---- ---- ---- 3.7410 -.0175 3.7585 825 ---- ---- ---- ---- 3.9910 -.0175 4.0085 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0015 .0070 230 ---- ---- ---- ---- .0065 -.0020 .0085 235 ---- ---- ---- ---- .0075 -.0020 .0095 240 ---- ---- ---- ---- .0085 -.0025 .0110 245 ---- ---- ---- ---- .0100 -.0030 .0130 250 ---- ---- ---- ---- .0120 -.0030 .0150 255 ---- ---- ---- ---- .0140 -.0030 .0170 260 ---- ---- ---- ---- .0160 -.0035 .0195 265 ---- ---- ---- ---- .0185 -.0035 .0220 270 ---- ---- ---- ---- .0210 -.0040 .0250 275 ---- ---- ---- ---- .0240 -.0040 .0280 280 ---- ---- ---- ---- .0270 -.0045 .0315 285 ---- ---- ---- ---- .0305 -.0050 .0355 290 ---- ---- .0390A .0390A .0345 -.0050 .0395 295 ---- ---- .0435A .0435A .0390 -.0055 .0445 300 ---- ---- .0480A .0480A .0440 -.0055 .0495 305 ---- ---- .0535A .0535A .0490 -.0060 .0550 310 ---- ---- .0595A .0595A .0545 -.0065 .0610 315 ---- ---- .0655A .0655A .0610 -.0065 .0675 320 .0650 .0650 .0650 .0650 .0675 -.0070 1 .0745 325 ---- ---- .0805A .0805A .0750 -.0075 .0825 330 ---- ---- .0890A .0890A .0830 -.0080 .0910 335 ---- ---- .0980A .0980A .0920 -.0080 .1000 340 ---- ---- .1080A .1080A .1015 -.0085 .1100 345 ---- ---- .1190A .1190A .1115 -.0090 .1205 350 ---- ---- .1305A .1305A .1225 -.0100 .1325 355 ---- ---- .1425A .1425A .1345 -.0105 .1450 360 ---- ---- .1555A .1555A .1475 -.0105 .1580 365 ---- ---- .1695A .1695A .1610 -.0115 .1725 370 ---- ---- .1845A .1845A .1760 -.0120 .1880 375 ---- ---- .2005A .2005A .1915 -.0125 .2040 380 ---- ---- .2170A .2170A .2085 -.0130 .2215 385 ---- ---- .2350A .2350A .2265 -.0135 .2400 390 ---- ---- .2535A .2535A .2455 -.0140 .2595 395 ---- ---- .2735A .2735A .2655 -.0145 .2800 400 ---- ---- .2945A .2945A .2870 -.0145 .3015 405 ---- ---- .3165A .3165A .3090 -.0150 .3240 410 ---- ---- .3395A .3395A .3325 -.0150 .3475 415 ---- ---- .3635A .3635A .3565 -.0155 .3720 420 ---- ---- .3885A .3885A .3820 -.0160 .3980 425 ---- .4250B .4145A .4145A .4080 -.0165 .4245 430 ---- .4530B .4415A .4415A .4355 -.0165 .4520 435 ---- .4820B .4695A .4695A .4635 -.0170 .4805 440 ---- .5115B .4985A .4985A .4925 -.0175 .5100 445 ---- .5425B .5280A .5280A .5220 -.0185 .5405 450 ---- .5740B .5585A .5585A .5530 -.0185 .5715 455 ---- .6065B .5900A .5900A .5845 -.0190 .6035 460 ---- .6395B .6225A .6225A .6170 -.0195 .6365 465 ---- .6735B .6555A .6555A .6505 -.0200 .6705 470 ---- .7085B .6895A .6895A .6845 -.0205 .7050 475 ---- .7440B .7240A .7240A .7190 -.0210 .7400 480 ---- .7805B .7590A .7590A .7550 -.0210 .7760 485 ---- .8175B .7950A .7950A .7910 -.0220 .8130 490 ---- .8550B .8315A .8315A .8280 -.0220 .8500 495 ---- .8935B .8690A .8690A .8660 -.0225 .8885 500 ---- .9325B .9070A .9070A .9045 -.0225 .9270 505 ---- .9725B .9455A .9455A .9435 -.0225 .9660 510 ---- 1.0125B .9845A .9845A .9830 -.0230 1.0060 515 ---- 1.0530B 1.0240A 1.0240A 1.0235 -.0230 1.0465 520 ---- 1.0945B 1.0645A 1.0645A 1.0640 -.0235 1.0875 525 ---- ---- 1.1050A 1.1050A 1.1055 -.0235 1.1290 530 ---- 1.1785B 1.1465A 1.1465A 1.1475 -.0230 1.1705 535 ---- ---- ---- ---- 1.1900 -.0230 1.2130 540 ---- 1.2645B 1.2300A 1.2300A 1.2325 -.0235 1.2560 545 ---- ---- ---- ---- 1.2760 -.0230 1.2990 550 ---- 1.3520B 1.3160A 1.3160A 1.3195 -.0230 1.3425 555 ---- ---- ---- ---- 1.3635 -.0230 1.3865 560 ---- 1.4410B 1.4030A 1.4030A 1.4080 -.0225 1.4305 565 ---- ---- ---- ---- 1.4530 -.0225 1.4755 570 ---- 1.5310B 1.4915A 1.4915A 1.4980 -.0225 1.5205 575 ---- ---- ---- ---- 1.5435 -.0220 1.5655 580 ---- 1.6225B 1.5815A 1.5815A 1.5895 -.0215 1.6110 600 ---- 1.8085B 1.7655A 1.7655A 1.7750 -.0210 1.7960 625 ---- ---- ---- ---- 2.0125 -.0195 2.0320 650 ---- 2.2880B 2.2410A 2.2410A 2.2540 -.0185 2.2725 675 ---- ---- ---- ---- 2.4990 -.0185 2.5175 700 ---- ---- ---- ---- 2.7475 -.0180 2.7655 725 ---- ---- ---- ---- 2.9975 -.0180 3.0155 750 ---- ---- ---- ---- 3.2475 -.0180 3.2655 775 ---- ---- ---- ---- 3.4975 -.0180 3.5155 800 ---- ---- ---- ---- 3.7475 -.0180 3.7655 825 ---- ---- ---- ---- 3.9975 -.0180 4.0155 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0015 .0045 220 ---- ---- ---- ---- .0060 -.0025 .0085 225 ---- ---- ---- ---- .0075 -.0025 .0100 230 ---- ---- ---- ---- .0085 -.0030 .0115 235 ---- ---- ---- ---- .0100 -.0030 .0130 240 ---- ---- ---- ---- .0115 -.0035 .0150 245 ---- ---- ---- ---- .0135 -.0035 .0170 250 ---- ---- ---- ---- .0155 -.0040 .0195 255 ---- ---- ---- ---- .0180 -.0040 .0220 260 ---- ---- ---- ---- .0205 -.0045 .0250 265 ---- ---- ---- ---- .0235 -.0045 .0280 270 ---- ---- ---- ---- .0265 -.0050 .0315 275 ---- ---- ---- ---- .0300 -.0050 .0350 280 ---- ---- ---- ---- .0340 -.0050 .0390 285 ---- ---- ---- ---- .0380 -.0055 .0435 290 ---- ---- ---- ---- .0425 -.0060 .0485 295 ---- ---- .0535A .0535A .0475 -.0065 .0540 300 ---- ---- .0590A .0590A .0530 -.0065 .0595 305 ---- ---- .0650A .0650A .0590 -.0070 .0660 310 ---- ---- .0715A .0715A .0655 -.0070 .0725 315 ---- ---- .0790A .0790A .0725 -.0075 .0800 320 ---- ---- .0870A .0870A .0800 -.0080 .0880 325 ---- ---- .0955A .0955A .0880 -.0085 .0965 330 ---- ---- .1050A .1050A .0970 -.0085 .1055 335 ---- ---- .1150A .1150A .1060 -.0095 .1155 340 ---- ---- ---- ---- .1165 -.0095 .1260 345 ---- ---- ---- ---- .1275 -.0100 .1375 350 ---- ---- .1495A .1495A .1390 -.0110 .1500 355 ---- ---- .1625A .1625A .1515 -.0115 .1630 360 ---- ---- .1765A .1765A .1650 -.0125 .1775 365 ---- ---- .1910A .1910A .1795 -.0130 .1925 370 ---- ---- .2065A .2065A .1950 -.0135 .2085 375 ---- ---- .2230A .2230A .2110 -.0145 .2255 380 ---- ---- .2405A .2405A .2285 -.0145 .2430 385 ---- ---- .2590A .2590A .2470 -.0150 .2620 390 ---- ---- .2780A .2780A .2665 -.0155 .2820 395 ---- ---- .2985A .2985A .2870 -.0160 .3030 400 ---- ---- .3200A .3200A .3085 -.0160 .3245 405 ---- ---- .3420A .3420A .3310 -.0165 .3475 410 ---- ---- .3655A .3655A .3545 -.0170 .3715 415 ---- ---- .3895A .3895A .3790 -.0170 .3960 40 420 ---- ---- .4150A .4150A .4045 -.0175 .4220 425 ---- ---- .4410A .4410A .4310 -.0175 .4485 430 ---- ---- .4680A .4680A .4580 -.0180 .4760 435 ---- ---- .4960A .4960A .4860 -.0185 .5045 440 ---- ---- .5245A .5245A .5150 -.0185 .5335 445 ---- ---- .5540A .5540A .5450 -.0190 .5640 450 ---- ---- .5845A .5845A .5755 -.0195 .5950 455 ---- .6270B .6160A .6160A .6070 -.0195 .6265 460 ---- .6600B .6480A .6480A .6390 -.0205 .6595 465 ---- .6940B .6805A .6805A .6720 -.0210 .6930 470 ---- .7285B .7145A .7145A .7055 -.0215 .7270 475 ---- .7635B .7485A .7485A .7400 -.0220 .7620 480 ---- .7995B .7835A .7835A .7755 -.0220 .7975 485 ---- .8360B .8190A .8190A .8115 -.0220 .8335 490 ---- .8730B .8555A .8555A .8480 -.0225 .8705 495 ---- .9110B .8925A .8925A .8850 -.0230 .9080 500 ---- .9495B .9300A .9300A .9230 -.0230 .9460 505 ---- .9885B .9680A .9680A .9615 -.0235 .9850 510 ---- 1.0280B 1.0065A 1.0065A 1.0005 -.0235 1.0240 515 ---- 1.0685B 1.0455A 1.0455A 1.0405 -.0235 1.0640 520 ---- 1.1090B 1.0850A 1.0850A 1.0805 -.0240 1.1045 525 ---- 1.1500B 1.1250A 1.1250A 1.1215 -.0235 1.1450 530 ---- 1.1920B 1.1660A 1.1660A 1.1630 -.0235 1.1865 535 ---- ---- 1.2070A 1.2070A 1.2045 -.0235 1.2280 540 ---- 1.2765B 1.2485A 1.2485A 1.2470 -.0235 1.2705 545 ---- ---- ---- ---- 1.2895 -.0235 1.3130 550 ---- 1.3630B 1.3325A 1.3325A 1.3330 -.0230 1.3560 555 ---- ---- ---- ---- 1.3765 -.0225 1.3990 560 ---- 1.4505B 1.4185A 1.4185A 1.4200 -.0230 1.4430 565 ---- ---- ---- ---- 1.4645 -.0225 1.4870 570 ---- 1.5400B 1.5060A 1.5060A 1.5090 -.0225 1.5315 575 ---- ---- ---- ---- 1.5540 -.0220 1.5760 580 ---- 1.6305B 1.5945A 1.5945A 1.5995 -.0215 1.6210 600 ---- 1.8145B 1.7760A 1.7760A 1.7830 -.0210 1.8040 625 ---- ---- ---- ---- 2.0180 -.0200 2.0380 650 ---- 2.2900B 2.2470A 2.2470A 2.2575 -.0190 2.2765 675 ---- ---- ---- ---- 2.5010 -.0185 2.5195 700 ---- ---- 2.7370A 2.7370A 2.7480 -.0180 2.7660 725 ---- ---- ---- ---- 2.9975 -.0180 3.0155 750 ---- ---- ---- ---- 3.2475 -.0180 3.2655 775 ---- ---- ---- ---- 3.4975 -.0180 3.5155 800 ---- ---- ---- ---- 3.7475 -.0180 3.7655 825 ---- ---- ---- ---- 3.9975 -.0180 4.0155 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 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0120 -.0010 .0130 235 ---- ---- ---- ---- .0140 -.0010 .0150 240 ---- ---- ---- ---- .0160 -.0010 .0170 245 ---- ---- ---- ---- .0180 -.0015 .0195 250 ---- ---- ---- ---- .0205 -.0020 .0225 255 ---- ---- ---- ---- .0235 -.0020 .0255 260 ---- ---- ---- ---- .0265 -.0020 .0285 265 ---- ---- ---- ---- .0300 -.0025 .0325 270 ---- ---- ---- ---- .0335 -.0030 .0365 275 ---- ---- ---- ---- .0375 -.0035 .0410 280 ---- ---- ---- ---- .0420 -.0035 .0455 285 ---- ---- ---- ---- .0470 -.0040 .0510 290 ---- ---- ---- ---- .0520 -.0045 .0565 295 ---- ---- ---- ---- .0575 -.0050 .0625 300 ---- ---- ---- ---- .0635 -.0055 .0690 305 ---- ---- ---- ---- .0700 -.0065 .0765 310 ---- ---- ---- ---- .0775 -.0065 .0840 315 ---- ---- ---- ---- .0850 -.0070 .0920 320 ---- ---- ---- ---- .0930 -.0080 .1010 325 ---- ---- ---- ---- .1020 -.0085 .1105 330 ---- ---- ---- ---- .1115 -.0095 .1210 335 ---- ---- ---- ---- .1220 -.0095 .1315 340 ---- ---- ---- ---- .1330 -.0105 .1435 345 ---- ---- ---- ---- .1445 -.0110 .1555 350 ---- ---- ---- ---- .1570 -.0120 .1690 355 ---- ---- ---- ---- .1700 -.0130 .1830 360 ---- ---- ---- ---- .1845 -.0130 .1975 365 ---- ---- ---- ---- .1995 -.0140 .2135 370 ---- ---- ---- ---- .2155 -.0145 .2300 4 375 ---- ---- ---- ---- .2325 -.0150 .2475 380 ---- ---- ---- ---- .2500 -.0160 .2660 385 ---- ---- ---- ---- .2690 -.0165 .2855 390 ---- ---- ---- ---- .2890 -.0165 .3055 395 ---- ---- ---- ---- .3095 -.0175 .3270 400 ---- ---- ---- ---- .3310 -.0180 .3490 405 ---- ---- ---- ---- .3540 -.0180 .3720 410 ---- ---- ---- ---- .3775 -.0190 .3965 415 ---- ---- ---- ---- .4020 -.0190 .4210 420 ---- ---- ---- ---- .4275 -.0195 .4470 425 ---- ---- ---- ---- .4535 -.0200 .4735 430 ---- ---- ---- ---- .4810 -.0200 .5010 435 ---- ---- ---- ---- .5085 -.0210 .5295 440 ---- ---- ---- ---- .5375 -.0210 .5585 445 ---- ---- ---- ---- .5670 -.0215 .5885 450 ---- ---- ---- ---- .5975 -.0220 .6195 455 ---- ---- ---- ---- .6290 -.0215 .6505 460 ---- ---- ---- ---- .6610 -.0220 .6830 465 ---- ---- ---- ---- .6935 -.0225 .7160 470 ---- ---- ---- ---- .7270 -.0225 .7495 475 ---- ---- .7835A .7835A .7610 -.0230 .7840 480 ---- ---- .8180A .8180A .7960 -.0230 .8190 485 ---- ---- .8530A .8530A .8315 -.0235 .8550 490 ---- ---- .8890A .8890A .8680 -.0230 .8910 495 ---- ---- .9255A .9255A .9050 -.0230 .9280 500 ---- ---- .9625A .9625A .9420 -.0235 .9655 505 ---- ---- 1.0000A 1.0000A .9805 -.0235 1.0040 510 ---- ---- 1.0380A 1.0380A 1.0190 -.0235 1.0425 515 ---- ---- 1.0765A 1.0765A 1.0580 -.0235 1.0815 520 ---- ---- 1.1155A 1.1155A 1.0980 -.0235 1.1215 525 ---- ---- 1.1550A 1.1550A 1.1380 -.0235 1.1615 530 ---- ---- 1.1955A 1.1955A 1.1790 -.0235 1.2025 535 ---- ---- 1.2360A 1.2360A 1.2200 -.0235 1.2435 540 ---- ---- 1.2770A 1.2770A 1.2620 -.0230 1.2850 545 ---- ---- ---- ---- 1.3040 -.0230 1.3270 550 ---- ---- 1.3600A 1.3600A 1.3465 -.0230 1.3695 555 ---- ---- ---- ---- 1.3895 -.0230 1.4125 560 ---- ---- 1.4450A 1.4450A 1.4325 -.0230 1.4555 565 ---- ---- ---- ---- 1.4765 -.0225 1.4990 570 ---- ---- 1.5310A 1.5310A 1.5205 -.0225 1.5430 575 ---- ---- ---- ---- 1.5650 -.0220 1.5870 580 ---- ---- 1.6190A 1.6190A 1.6095 -.0220 1.6315 600 ---- 1.8140B 1.7980A 1.7980A 1.7910 -.0215 1.8125 625 ---- ---- ---- ---- 2.0240 -.0200 2.0440 650 ---- 2.2855B 2.2630A 2.2630A 2.2615 -.0195 2.2810 675 ---- ---- ---- ---- 2.5035 -.0190 2.5225 700 ---- 2.7735B 2.7465A 2.7465A 2.7490 -.0185 2.7675 725 ---- ---- ---- ---- 2.9975 -.0180 3.0155 750 ---- ---- ---- ---- 3.2475 -.0180 3.2655 775 ---- ---- ---- ---- 3.4975 -.0180 3.5155 800 ---- ---- ---- ---- 3.7475 -.0180 3.7655 825 ---- ---- ---- ---- 3.9975 -.0180 4.0155 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 -.0010 .0065 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0100 -.0010 .0110 240 ---- ---- ---- ---- .0120 -.0015 .0135 245 ---- ---- ---- ---- .0140 -.0015 .0155 250 ---- ---- ---- ---- .0165 -.0020 .0185 255 ---- ---- ---- ---- .0195 -.0020 .0215 260 ---- ---- ---- ---- .0225 -.0025 .0250 265 ---- ---- ---- ---- .0260 -.0030 .0290 270 ---- ---- ---- ---- .0300 -.0030 .0330 275 ---- ---- ---- ---- .0345 -.0035 .0380 280 ---- ---- ---- ---- .0395 -.0035 .0430 285 ---- ---- ---- ---- .0450 -.0040 .0490 290 ---- ---- ---- ---- .0510 -.0040 .0550 295 ---- ---- ---- ---- .0575 -.0045 .0620 300 ---- ---- ---- ---- .0645 -.0050 .0695 305 ---- ---- ---- ---- .0720 -.0055 .0775 310 ---- ---- ---- ---- .0805 -.0055 .0860 315 ---- ---- ---- ---- .0890 -.0065 .0955 320 ---- ---- ---- ---- .0990 -.0065 .1055 325 ---- ---- ---- ---- .1090 -.0070 .1160 330 ---- ---- ---- ---- .1200 -.0075 .1275 335 ---- ---- ---- ---- .1315 -.0080 .1395 340 ---- ---- ---- ---- .1440 -.0085 .1525 345 ---- ---- ---- ---- .1575 -.0085 .1660 350 ---- ---- ---- ---- .1710 -.0095 .1805 355 ---- ---- ---- ---- .1860 -.0095 .1955 360 ---- ---- ---- ---- .2015 -.0100 .2115 365 ---- ---- ---- ---- .2175 -.0105 .2280 370 ---- ---- ---- ---- .2350 -.0105 .2455 375 ---- ---- ---- ---- .2525 -.0115 .2640 380 ---- ---- ---- ---- .2715 -.0115 .2830 385 ---- ---- ---- ---- .2910 -.0120 .3030 390 ---- ---- ---- ---- .3115 -.0125 .3240 395 ---- ---- ---- ---- .3325 -.0130 .3455 400 ---- ---- ---- ---- .3545 -.0135 .3680 405 ---- ---- ---- ---- .3775 -.0140 .3915 410 ---- ---- ---- ---- .4015 -.0140 .4155 415 ---- ---- ---- ---- .4260 -.0145 .4405 420 ---- ---- ---- ---- .4515 -.0150 .4665 425 ---- ---- ---- ---- .4780 -.0150 .4930 430 ---- ---- ---- ---- .5050 -.0155 .5205 435 ---- ---- ---- ---- .5330 -.0160 .5490 440 ---- ---- ---- ---- .5620 -.0160 .5780 445 ---- ---- ---- ---- .5915 -.0165 .6080 450 ---- ---- ---- ---- .6220 -.0170 .6390 455 ---- ---- ---- ---- .6535 -.0170 .6705 460 ---- ---- ---- ---- .6855 -.0170 .7025 465 ---- ---- ---- ---- .7180 -.0175 .7355 470 ---- ---- ---- ---- .7515 -.0175 .7690 475 ---- ---- ---- ---- .7855 -.0180 .8035 480 ---- ---- ---- ---- .8200 -.0185 .8385 485 ---- ---- ---- ---- .8555 -.0185 .8740 490 ---- ---- ---- ---- .8915 -.0185 .9100 495 ---- ---- ---- ---- .9280 -.0190 .9470 500 ---- ---- ---- ---- .9655 -.0185 .9840 505 ---- ---- ---- ---- 1.0030 -.0190 1.0220 510 ---- ---- ---- ---- 1.0415 -.0190 1.0605 515 ---- ---- ---- ---- 1.0805 -.0190 1.0995 520 ---- ---- ---- ---- 1.1195 -.0195 1.1390 525 ---- ---- ---- ---- 1.1595 -.0195 1.1790 530 ---- ---- ---- ---- 1.1995 -.0195 1.2190 535 ---- ---- ---- ---- 1.2405 -.0195 1.2600 540 ---- ---- ---- ---- 1.2815 -.0195 1.3010 545 ---- ---- ---- ---- 1.3230 -.0195 1.3425 550 ---- ---- ---- ---- 1.3650 -.0195 1.3845 555 ---- ---- ---- ---- 1.4070 -.0200 1.4270 560 ---- ---- ---- ---- 1.4500 -.0200 1.4700 565 ---- ---- ---- ---- 1.4930 -.0200 1.5130 570 ---- ---- ---- ---- 1.5365 -.0195 1.5560 575 ---- ---- ---- ---- 1.5800 -.0200 1.6000 600 ---- ---- ---- ---- 1.8030 -.0200 1.8230 625 ---- ---- ---- ---- 2.0330 -.0200 2.0530 650 ---- ---- ---- ---- 2.2690 -.0200 2.2890 675 ---- ---- ---- ---- 2.5100 -.0195 2.5295 700 ---- ---- ---- ---- 2.7555 -.0195 2.7750 725 ---- ---- ---- ---- 3.0050 -.0190 3.0240 750 ---- ---- ---- ---- 3.2550 -.0190 3.2740 775 ---- ---- ---- ---- 3.5050 -.0190 3.5240 800 ---- ---- ---- ---- 3.7550 -.0190 3.7740 825 ---- ---- ---- ---- 4.0050 -.0190 4.0240 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 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0075 -.0015 .0090 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0110 -.0015 .0125 235 ---- ---- ---- ---- .0130 -.0020 .0150 240 ---- ---- ---- ---- .0155 -.0020 .0175 245 ---- ---- ---- ---- .0180 -.0025 .0205 250 ---- ---- ---- ---- .0210 -.0025 .0235 255 ---- ---- ---- ---- .0245 -.0025 .0270 260 ---- ---- ---- ---- .0280 -.0035 .0315 265 ---- ---- ---- ---- .0325 -.0035 .0360 270 ---- ---- ---- ---- .0370 -.0035 .0405 275 ---- ---- ---- ---- .0420 -.0040 .0460 280 ---- ---- ---- ---- .0475 -.0045 .0520 285 ---- ---- ---- ---- .0535 -.0050 .0585 290 ---- ---- ---- ---- .0600 -.0055 .0655 295 ---- ---- ---- ---- .0675 -.0055 .0730 300 ---- ---- ---- ---- .0750 -.0060 .0810 305 ---- ---- ---- ---- .0835 -.0065 .0900 310 ---- ---- ---- ---- .0925 -.0070 .0995 315 ---- ---- ---- ---- .1020 -.0075 .1095 320 ---- ---- ---- ---- .1120 -.0080 .1200 325 ---- ---- ---- ---- .1230 -.0085 .1315 330 ---- ---- ---- ---- .1350 -.0085 .1435 335 ---- ---- ---- ---- .1470 -.0095 .1565 340 ---- ---- ---- ---- .1605 -.0095 .1700 345 ---- ---- ---- ---- .1740 -.0105 .1845 350 ---- ---- ---- ---- .1885 -.0110 .1995 355 ---- ---- ---- ---- .2040 -.0110 .2150 360 ---- ---- ---- ---- .2200 -.0115 .2315 4 365 ---- ---- ---- ---- .2370 -.0120 .2490 370 ---- ---- ---- ---- .2545 -.0125 .2670 375 ---- ---- ---- ---- .2730 -.0130 .2860 380 ---- ---- ---- ---- .2920 -.0135 .3055 385 ---- ---- ---- ---- .3120 -.0140 .3260 390 ---- ---- ---- ---- .3325 -.0145 .3470 395 ---- ---- ---- ---- .3540 -.0150 .3690 400 ---- ---- ---- ---- .3765 -.0150 .3915 405 ---- ---- ---- ---- .3995 -.0160 .4155 410 ---- ---- ---- ---- .4235 -.0160 .4395 415 ---- ---- ---- ---- .4485 -.0165 .4650 420 ---- ---- ---- ---- .4740 -.0170 .4910 425 ---- ---- ---- ---- .5005 -.0170 .5175 430 ---- ---- ---- ---- .5275 -.0175 .5450 435 ---- ---- ---- ---- .5555 -.0180 .5735 440 ---- ---- ---- ---- .5845 -.0180 .6025 445 ---- ---- ---- ---- .6140 -.0180 .6320 450 ---- ---- ---- ---- .6440 -.0190 .6630 455 ---- ---- ---- ---- .6755 -.0185 .6940 460 ---- ---- ---- ---- .7070 -.0190 .7260 465 ---- ---- ---- ---- .7395 -.0190 .7585 470 ---- ---- ---- ---- .7725 -.0195 .7920 475 ---- ---- ---- ---- .8065 -.0195 .8260 480 ---- ---- ---- ---- .8405 -.0200 .8605 485 ---- ---- ---- ---- .8755 -.0200 .8955 490 ---- ---- ---- ---- .9115 -.0200 .9315 495 ---- ---- ---- ---- .9475 -.0205 .9680 500 ---- ---- ---- ---- .9845 -.0200 1.0045 505 ---- ---- ---- ---- 1.0215 -.0205 1.0420 510 ---- ---- ---- ---- 1.0595 -.0205 1.0800 515 ---- ---- ---- ---- 1.0980 -.0205 1.1185 520 ---- ---- ---- ---- 1.1365 -.0210 1.1575 525 ---- ---- ---- ---- 1.1760 -.0210 1.1970 530 ---- ---- ---- ---- 1.2155 -.0210 1.2365 535 ---- ---- ---- ---- 1.2560 -.0210 1.2770 540 ---- ---- ---- ---- 1.2965 -.0210 1.3175 545 ---- ---- ---- ---- 1.3375 -.0210 1.3585 550 ---- ---- ---- ---- 1.3790 -.0210 1.4000 555 ---- ---- ---- ---- 1.4210 -.0210 1.4420 560 ---- ---- ---- ---- 1.4630 -.0210 1.4840 565 ---- ---- ---- ---- 1.5055 -.0215 1.5270 570 ---- ---- ---- ---- 1.5485 -.0210 1.5695 575 ---- ---- ---- ---- 1.5915 -.0215 1.6130 600 ---- ---- ---- ---- 1.8125 -.0210 1.8335 625 ---- ---- ---- ---- 2.0400 -.0210 2.0610 650 ---- ---- ---- ---- 2.2740 -.0205 2.2945 675 ---- ---- ---- ---- 2.5130 -.0200 2.5330 700 ---- ---- ---- ---- 2.7570 -.0195 2.7765 725 ---- ---- ---- ---- 3.0050 -.0190 3.0240 750 ---- ---- ---- ---- 3.2550 -.0190 3.2740 775 ---- ---- ---- ---- 3.5050 -.0190 3.5240 800 ---- ---- ---- ---- 3.7550 -.0190 3.7740 825 ---- ---- ---- ---- 4.0050 -.0190 4.0240 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 -.0010 .0055 220 ---- ---- ---- ---- .0100 -.0015 .0115 225 ---- ---- ---- ---- .0120 -.0020 .0140 230 ---- ---- ---- ---- .0140 -.0020 .0160 235 ---- ---- ---- ---- .0165 -.0025 .0190 240 ---- ---- ---- ---- .0195 -.0025 .0220 245 ---- ---- ---- ---- .0225 -.0030 .0255 250 ---- ---- ---- ---- .0260 -.0030 .0290 255 ---- ---- ---- ---- .0300 -.0035 .0335 260 ---- ---- ---- ---- .0340 -.0040 .0380 265 ---- ---- ---- ---- .0390 -.0040 .0430 270 ---- ---- ---- ---- .0440 -.0045 .0485 275 ---- ---- ---- ---- .0495 -.0055 .0550 280 ---- ---- ---- ---- .0560 -.0055 .0615 285 ---- ---- ---- ---- .0625 -.0060 .0685 290 ---- ---- ---- ---- .0700 -.0065 .0765 295 ---- ---- ---- ---- .0775 -.0070 .0845 300 ---- ---- ---- ---- .0860 -.0075 .0935 305 ---- ---- ---- ---- .0950 -.0080 .1030 310 ---- ---- ---- ---- .1045 -.0085 .1130 315 ---- ---- ---- ---- .1150 -.0090 .1240 320 ---- ---- ---- ---- .1260 -.0095 .1355 325 ---- ---- ---- ---- .1375 -.0100 .1475 330 ---- ---- ---- ---- .1500 -.0105 .1605 335 ---- ---- ---- ---- .1630 -.0110 .1740 340 ---- ---- ---- ---- .1765 -.0115 .1880 345 ---- ---- ---- ---- .1910 -.0120 .2030 350 ---- ---- ---- ---- .2060 -.0125 .2185 355 ---- ---- ---- ---- .2220 -.0130 .2350 360 ---- ---- ---- ---- .2385 -.0135 .2520 365 ---- ---- ---- ---- .2560 -.0140 .2700 370 ---- ---- ---- ---- .2740 -.0145 .2885 375 ---- ---- ---- ---- .2930 -.0150 .3080 380 ---- ---- ---- ---- .3125 -.0155 .3280 385 ---- ---- ---- ---- .3330 -.0155 .3485 390 ---- ---- ---- ---- .3540 -.0165 .3705 395 ---- ---- ---- ---- .3760 -.0165 .3925 400 ---- ---- ---- ---- .3985 -.0170 .4155 405 ---- ---- ---- ---- .4220 -.0175 .4395 410 ---- ---- ---- ---- .4465 -.0175 .4640 415 ---- ---- ---- ---- .4715 -.0180 .4895 420 ---- ---- ---- ---- .4970 -.0185 .5155 425 ---- ---- ---- ---- .5235 -.0190 .5425 430 ---- ---- ---- ---- .5510 -.0190 .5700 435 ---- ---- ---- ---- .5790 -.0195 .5985 440 ---- ---- ---- ---- .6075 -.0200 .6275 445 ---- ---- ---- ---- .6370 -.0205 .6575 450 ---- ---- ---- ---- .6675 -.0205 .6880 455 ---- ---- ---- ---- .6980 -.0210 .7190 460 ---- ---- ---- ---- .7300 -.0205 .7505 465 ---- ---- ---- ---- .7620 -.0210 .7830 470 ---- ---- ---- ---- .7950 -.0210 .8160 475 ---- ---- ---- ---- .8285 -.0215 .8500 480 ---- ---- ---- ---- .8625 -.0215 .8840 485 ---- ---- ---- ---- .8975 -.0215 .9190 490 ---- ---- ---- ---- .9325 -.0220 .9545 495 ---- ---- ---- ---- .9685 -.0220 .9905 500 ---- ---- ---- ---- 1.0050 -.0220 1.0270 505 ---- ---- ---- ---- 1.0420 -.0220 1.0640 510 ---- ---- ---- ---- 1.0790 -.0225 1.1015 515 ---- ---- ---- ---- 1.1170 -.0225 1.1395 520 ---- ---- ---- ---- 1.1555 -.0225 1.1780 525 ---- ---- ---- ---- 1.1945 -.0225 1.2170 530 ---- ---- ---- ---- 1.2340 -.0225 1.2565 535 ---- ---- ---- ---- 1.2735 -.0225 1.2960 540 ---- ---- ---- ---- 1.3140 -.0225 1.3365 545 ---- ---- ---- ---- 1.3545 -.0225 1.3770 550 ---- ---- ---- ---- 1.3955 -.0225 1.4180 555 ---- ---- ---- ---- 1.4365 -.0230 1.4595 575 ---- ---- ---- ---- 1.6055 -.0225 1.6280 600 ---- ---- ---- ---- 1.8240 -.0225 1.8465 625 ---- ---- ---- ---- 2.0495 -.0220 2.0715 650 ---- ---- ---- ---- 2.2805 -.0215 2.3020 675 ---- ---- ---- ---- 2.5175 -.0210 2.5385 700 ---- ---- ---- ---- 2.7590 -.0205 2.7795 725 ---- ---- ---- ---- 3.0055 -.0195 3.0250 750 ---- ---- ---- ---- 3.2550 -.0190 3.2740 775 ---- ---- ---- ---- 3.5050 -.0190 3.5240 800 ---- ---- ---- ---- 3.7550 -.0190 3.7740 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0065 -.0010 .0075 200 ---- ---- ---- ---- .0145 -.0015 .0160 225 ---- ---- ---- ---- .0270 -.0025 .0295 230 ---- ---- ---- ---- .0305 -.0025 .0330 235 ---- ---- ---- ---- .0340 -.0030 .0370 240 ---- ---- ---- ---- .0375 -.0035 .0410 245 ---- ---- ---- ---- .0420 -.0035 .0455 250 ---- ---- ---- ---- .0465 -.0040 .0505 255 ---- ---- ---- ---- .0515 -.0040 .0555 260 ---- ---- ---- ---- .0565 -.0045 .0610 265 ---- ---- ---- ---- .0620 -.0050 .0670 270 ---- ---- ---- ---- .0680 -.0050 .0730 275 ---- ---- ---- ---- .0745 -.0055 .0800 280 ---- ---- ---- ---- .0810 -.0060 .0870 285 ---- ---- ---- ---- .0880 -.0065 .0945 290 ---- ---- ---- ---- .0960 -.0065 .1025 295 ---- ---- ---- ---- .1040 -.0070 .1110 300 ---- ---- ---- ---- .1125 -.0075 .1200 305 ---- ---- ---- ---- .1220 -.0075 .1295 310 ---- ---- ---- ---- .1315 -.0080 .1395 315 ---- ---- ---- ---- .1415 -.0090 .1505 320 ---- ---- ---- ---- .1525 -.0090 .1615 325 ---- ---- ---- ---- .1640 -.0095 .1735 330 ---- ---- ---- ---- .1760 -.0100 .1860 335 ---- ---- ---- ---- .1890 -.0105 .1995 340 ---- ---- ---- ---- .2025 -.0110 .2135 345 ---- ---- ---- ---- .2170 -.0110 .2280 350 ---- ---- ---- ---- .2315 -.0120 .2435 355 ---- ---- ---- ---- .2475 -.0120 .2595 360 ---- ---- ---- ---- .2640 -.0125 .2765 365 ---- ---- ---- ---- .2810 -.0130 .2940 370 ---- ---- ---- ---- .2990 -.0135 .3125 375 ---- ---- ---- ---- .3180 -.0135 .3315 380 ---- ---- ---- ---- .3375 -.0140 .3515 385 ---- ---- ---- ---- .3580 -.0145 .3725 390 ---- ---- ---- ---- .3790 -.0150 .3940 395 ---- ---- ---- ---- .4010 -.0155 .4165 400 ---- ---- ---- ---- .4235 -.0160 .4395 405 ---- ---- ---- ---- .4470 -.0165 .4635 410 ---- ---- ---- ---- .4715 -.0165 .4880 415 ---- ---- ---- ---- .4965 -.0170 .5135 420 ---- ---- ---- ---- .5225 -.0175 .5400 425 ---- ---- ---- ---- .5495 -.0175 .5670 430 ---- ---- ---- ---- .5765 -.0180 .5945 435 ---- ---- ---- ---- .6050 -.0180 .6230 440 ---- ---- ---- ---- .6340 -.0180 .6520 445 ---- ---- ---- ---- .6635 -.0185 .6820 450 ---- ---- ---- ---- .6935 -.0190 .7125 455 ---- ---- ---- ---- .7245 -.0195 .7440 460 ---- ---- ---- ---- .7565 -.0190 .7755 465 ---- ---- ---- ---- .7885 -.0200 .8085 470 ---- ---- ---- ---- .8215 -.0200 .8415 475 ---- ---- ---- ---- .8550 -.0200 .8750 480 ---- ---- ---- ---- .8895 -.0200 .9095 485 ---- ---- ---- ---- .9240 -.0205 .9445 490 ---- ---- ---- ---- .9595 -.0205 .9800 495 ---- ---- ---- ---- .9950 -.0210 1.0160 500 ---- ---- ---- ---- 1.0315 -.0210 1.0525 505 ---- ---- ---- ---- 1.0685 -.0210 1.0895 510 ---- ---- ---- ---- 1.1060 -.0210 1.1270 515 ---- ---- ---- ---- 1.1435 -.0210 1.1645 520 ---- ---- ---- ---- 1.1820 -.0210 1.2030 525 ---- ---- ---- ---- 1.2205 -.0215 1.2420 530 ---- ---- ---- ---- 1.2600 -.0210 1.2810 535 ---- ---- ---- ---- 1.2995 -.0210 1.3205 540 ---- ---- ---- ---- 1.3395 -.0215 1.3610 545 ---- ---- ---- ---- 1.3795 -.0215 1.4010 550 ---- ---- ---- ---- 1.4205 -.0215 1.4420 555 ---- ---- ---- ---- 1.4615 -.0215 1.4830 575 ---- ---- ---- ---- 1.6295 -.0215 1.6510 600 ---- ---- ---- ---- 1.8465 -.0215 1.8680 625 ---- ---- ---- ---- 2.0700 -.0210 2.0910 650 ---- ---- ---- ---- 2.2990 -.0210 2.3200 675 ---- ---- ---- ---- 2.5335 -.0205 2.5540 700 ---- ---- ---- ---- 2.7720 -.0205 2.7925 725 ---- ---- ---- ---- 3.0150 -.0200 3.0350 750 ---- ---- ---- ---- 3.2615 -.0195 3.2810 775 ---- ---- ---- ---- 3.5110 -.0190 3.5300 800 ---- ---- ---- ---- 3.7610 -.0190 3.7800 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0045 -.0010 .0055 150 ---- ---- ---- ---- .0100 -.0010 .0110 175 ---- ---- ---- ---- .0185 -.0020 .0205 200 ---- ---- ---- ---- .0310 -.0025 .0335 225 ---- ---- ---- ---- .0480 -.0035 .0515 230 ---- ---- ---- ---- .0515 -.0040 .0555 235 ---- ---- ---- ---- .0560 -.0040 .0600 240 ---- ---- ---- ---- .0605 -.0040 .0645 245 ---- ---- ---- ---- .0650 -.0045 .0695 250 ---- ---- ---- ---- .0695 -.0050 .0745 255 ---- ---- ---- ---- .0750 -.0050 .0800 260 ---- ---- ---- ---- .0800 -.0055 .0855 265 ---- ---- ---- ---- .0855 -.0060 .0915 270 ---- ---- ---- ---- .0915 -.0060 .0975 275 ---- ---- ---- ---- .0975 -.0065 .1040 280 ---- ---- ---- ---- .1040 -.0070 .1110 285 ---- ---- ---- ---- .1110 -.0070 .1180 290 ---- ---- ---- ---- .1185 -.0070 .1255 295 ---- ---- ---- ---- .1260 -.0075 .1335 300 ---- ---- ---- ---- .1340 -.0080 .1420 305 ---- ---- ---- ---- .1425 -.0085 .1510 310 ---- ---- ---- ---- .1515 -.0090 .1605 315 ---- ---- ---- ---- .1610 -.0095 .1705 320 ---- ---- ---- ---- .1715 -.0095 .1810 325 ---- ---- ---- ---- .1820 -.0100 .1920 330 ---- ---- ---- ---- .1935 -.0105 .2040 335 ---- ---- ---- ---- .2060 -.0105 .2165 340 ---- ---- ---- ---- .2185 -.0115 .2300 345 ---- ---- ---- ---- .2325 -.0115 .2440 350 ---- ---- ---- ---- .2470 -.0120 .2590 355 ---- ---- ---- ---- .2625 -.0125 .2750 360 ---- ---- ---- ---- .2785 -.0130 .2915 365 ---- ---- ---- ---- .2960 -.0135 .3095 370 ---- ---- ---- ---- .3140 -.0140 .3280 375 ---- ---- ---- ---- .3330 -.0140 .3470 380 ---- ---- ---- ---- .3530 -.0145 .3675 385 ---- ---- ---- ---- .3740 -.0150 .3890 390 ---- ---- ---- ---- .3955 -.0155 .4110 395 ---- ---- ---- ---- .4185 -.0155 .4340 400 ---- ---- ---- ---- .4420 -.0160 .4580 405 ---- ---- ---- ---- .4660 -.0165 .4825 410 ---- ---- ---- ---- .4915 -.0165 .5080 415 ---- ---- ---- ---- .5175 -.0170 .5345 420 ---- ---- ---- ---- .5445 -.0170 .5615 425 ---- ---- ---- ---- .5720 -.0180 .5900 430 ---- ---- ---- ---- .6005 -.0180 .6185 435 ---- ---- ---- ---- .6300 -.0180 .6480 440 ---- ---- ---- ---- .6600 -.0185 .6785 445 ---- ---- ---- ---- .6910 -.0185 .7095 450 ---- ---- ---- ---- .7225 -.0190 .7415 455 ---- ---- ---- ---- .7550 -.0190 .7740 460 ---- ---- ---- ---- .7880 -.0195 .8075 465 ---- ---- ---- ---- .8215 -.0195 .8410 470 ---- ---- ---- ---- .8560 -.0195 .8755 475 ---- ---- ---- ---- .8910 -.0200 .9110 480 ---- ---- ---- ---- .9265 -.0200 .9465 485 ---- ---- ---- ---- .9625 -.0205 .9830 490 ---- ---- ---- ---- .9995 -.0205 1.0200 495 ---- ---- ---- ---- 1.0365 -.0205 1.0570 500 ---- ---- ---- ---- 1.0745 -.0205 1.0950 505 ---- ---- ---- ---- 1.1125 -.0210 1.1335 510 ---- ---- ---- ---- 1.1515 -.0210 1.1725 515 ---- ---- ---- ---- 1.1905 -.0210 1.2115 520 ---- ---- ---- ---- 1.2300 -.0215 1.2515 525 ---- ---- ---- ---- 1.2705 -.0210 1.2915 550 ---- ---- ---- ---- 1.4760 -.0220 1.4980 575 ---- ---- ---- ---- 1.6895 -.0220 1.7115 600 ---- ---- ---- ---- 1.9090 -.0220 1.9310 625 ---- ---- ---- ---- 2.1335 -.0220 2.1555 650 ---- ---- ---- ---- 2.3620 -.0215 2.3835 675 ---- ---- ---- ---- 2.5935 -.0220 2.6155 700 ---- ---- ---- ---- 2.8280 -.0220 2.8500 725 ---- ---- ---- ---- 3.0655 -.0215 3.0870 750 ---- ---- ---- ---- 3.3045 -.0215 3.3260 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0025 -.0005 .0030 125 ---- ---- ---- ---- .0070 -.0005 .0075 150 ---- ---- ---- ---- .0135 -.0015 .0150 175 ---- ---- ---- ---- .0235 -.0020 .0255 200 ---- ---- ---- ---- .0375 -.0030 .0405 225 ---- ---- ---- ---- .0560 -.0040 .0600 230 ---- ---- ---- ---- .0605 -.0040 .0645 235 ---- ---- ---- ---- .0645 -.0050 .0695 240 ---- ---- ---- ---- .0695 -.0045 .0740 245 ---- ---- ---- ---- .0745 -.0050 .0795 250 ---- ---- ---- ---- .0795 -.0050 .0845 255 ---- ---- ---- ---- .0845 -.0060 .0905 260 ---- ---- ---- ---- .0905 -.0055 .0960 265 ---- ---- ---- ---- .0960 -.0065 .1025 270 ---- ---- ---- ---- .1025 -.0065 .1090 275 ---- ---- ---- ---- .1090 -.0065 .1155 280 ---- ---- ---- ---- .1155 -.0075 .1230 285 ---- ---- ---- ---- .1230 -.0075 .1305 290 ---- ---- ---- ---- .1305 -.0075 .1380 295 ---- ---- ---- ---- .1385 -.0080 .1465 300 ---- ---- ---- ---- .1470 -.0085 .1555 305 ---- ---- ---- ---- .1555 -.0090 .1645 310 ---- ---- ---- ---- .1650 -.0095 .1745 315 ---- ---- ---- ---- .1750 -.0100 .1850 320 ---- ---- ---- ---- .1855 -.0105 .1960 325 ---- ---- ---- ---- .1970 -.0105 .2075 330 ---- ---- ---- ---- .2090 -.0105 .2195 335 ---- ---- ---- ---- .2215 -.0110 .2325 340 ---- ---- ---- ---- .2350 -.0115 .2465 345 ---- ---- ---- ---- .2490 -.0120 .2610 350 ---- ---- ---- ---- .2640 -.0125 .2765 355 ---- ---- ---- ---- .2800 -.0125 .2925 360 ---- ---- ---- ---- .2965 -.0135 .3100 365 ---- ---- ---- ---- .3140 -.0140 .3280 370 ---- ---- ---- ---- .3325 -.0140 .3465 375 ---- ---- ---- ---- .3520 -.0145 .3665 380 ---- ---- ---- ---- .3725 -.0145 .3870 385 ---- ---- ---- ---- .3935 -.0150 .4085 390 ---- ---- ---- ---- .4155 -.0155 .4310 395 ---- ---- ---- ---- .4385 -.0160 .4545 400 ---- ---- ---- ---- .4620 -.0165 .4785 405 ---- ---- ---- ---- .4865 -.0165 .5030 410 ---- ---- ---- ---- .5120 -.0170 .5290 415 ---- ---- ---- ---- .5380 -.0175 .5555 420 ---- ---- ---- ---- .5650 -.0175 .5825 425 ---- ---- ---- ---- .5925 -.0180 .6105 430 ---- ---- ---- ---- .6210 -.0185 .6395 435 ---- ---- ---- ---- .6500 -.0185 .6685 440 ---- ---- ---- ---- .6800 -.0190 .6990 445 ---- ---- ---- ---- .7110 -.0190 .7300 450 ---- ---- ---- ---- .7425 -.0190 .7615 455 ---- ---- ---- ---- .7745 -.0195 .7940 460 ---- ---- ---- ---- .8070 -.0200 .8270 465 ---- ---- ---- ---- .8405 -.0200 .8605 470 ---- ---- ---- ---- .8745 -.0200 .8945 475 ---- ---- ---- ---- .9090 -.0205 .9295 480 ---- ---- ---- ---- .9445 -.0200 .9645 485 ---- ---- ---- ---- .9800 -.0205 1.0005 490 ---- ---- ---- ---- 1.0165 -.0205 1.0370 495 ---- ---- ---- ---- 1.0530 -.0210 1.0740 500 ---- ---- ---- ---- 1.0905 -.0210 1.1115 505 ---- ---- ---- ---- 1.1285 -.0210 1.1495 510 ---- ---- ---- ---- 1.1665 -.0215 1.1880 515 ---- ---- ---- ---- 1.2055 -.0215 1.2270 520 ---- ---- ---- ---- 1.2445 -.0215 1.2660 525 ---- ---- ---- ---- 1.2845 -.0215 1.3060 550 ---- ---- ---- ---- 1.4880 -.0215 1.5095 575 ---- ---- ---- ---- 1.6990 -.0220 1.7210 600 ---- ---- ---- ---- 1.9165 -.0220 1.9385 625 ---- ---- ---- ---- 2.1390 -.0220 2.1610 650 ---- ---- ---- ---- 2.3660 -.0220 2.3880 675 ---- ---- ---- ---- 2.5965 -.0220 2.6185 700 ---- ---- ---- ---- 2.8300 -.0220 2.8520 725 ---- ---- ---- ---- 3.0665 -.0215 3.0880 750 ---- ---- ---- ---- 3.3050 -.0215 3.3265 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 -.0005 .0040 125 ---- ---- ---- ---- .0080 -.0010 .0090 150 ---- ---- ---- ---- .0160 -.0015 .0175 175 ---- ---- ---- ---- .0275 -.0025 .0300 200 ---- ---- ---- ---- .0435 -.0030 .0465 225 ---- ---- ---- ---- .0635 -.0045 .0680 230 ---- ---- ---- ---- .0685 -.0045 .0730 235 ---- ---- ---- ---- .0735 -.0045 .0780 240 ---- ---- ---- ---- .0785 -.0050 .0835 245 ---- ---- ---- ---- .0835 -.0055 .0890 250 ---- ---- ---- ---- .0890 -.0060 .0950 255 ---- ---- ---- ---- .0950 -.0060 .1010 260 ---- ---- ---- ---- .1010 -.0065 .1075 265 ---- ---- ---- ---- .1070 -.0070 .1140 270 ---- ---- ---- ---- .1135 -.0070 .1205 275 ---- ---- ---- ---- .1205 -.0070 .1275 280 ---- ---- ---- ---- .1275 -.0075 .1350 285 ---- ---- ---- ---- .1350 -.0080 .1430 290 ---- ---- ---- ---- .1430 -.0080 .1510 295 ---- ---- ---- ---- .1510 -.0085 .1595 300 ---- ---- ---- ---- .1595 -.0090 .1685 305 ---- ---- ---- ---- .1690 -.0090 .1780 310 ---- ---- ---- ---- .1785 -.0095 .1880 315 ---- ---- ---- ---- .1885 -.0100 .1985 320 ---- ---- ---- ---- .1990 -.0105 .2095 325 ---- ---- ---- ---- .2105 -.0110 .2215 330 ---- ---- ---- ---- .2225 -.0110 .2335 335 ---- ---- ---- ---- .2350 -.0115 .2465 340 ---- ---- ---- ---- .2485 -.0120 .2605 345 ---- ---- ---- ---- .2630 -.0125 .2755 350 ---- ---- ---- ---- .2780 -.0130 .2910 355 ---- ---- ---- ---- .2940 -.0135 .3075 360 ---- ---- ---- ---- .3110 -.0135 .3245 365 ---- ---- ---- ---- .3290 -.0140 .3430 370 ---- ---- ---- ---- .3475 -.0145 .3620 375 ---- ---- ---- ---- .3670 -.0150 .3820 380 ---- ---- ---- ---- .3880 -.0150 .4030 385 ---- ---- ---- ---- .4090 -.0155 .4245 390 ---- ---- ---- ---- .4315 -.0160 .4475 395 ---- ---- ---- ---- .4545 -.0165 .4710 400 ---- ---- ---- ---- .4785 -.0165 .4950 405 ---- ---- ---- ---- .5035 -.0165 .5200 410 ---- ---- ---- ---- .5290 -.0170 .5460 415 ---- ---- ---- ---- .5555 -.0175 .5730 420 ---- ---- ---- ---- .5825 -.0180 .6005 425 ---- ---- ---- ---- .6105 -.0180 .6285 430 ---- ---- ---- ---- .6390 -.0185 .6575 435 ---- ---- ---- ---- .6685 -.0190 .6875 440 ---- ---- ---- ---- .6990 -.0190 .7180 445 ---- ---- ---- ---- .7300 -.0190 .7490 450 ---- ---- ---- ---- .7615 -.0195 .7810 455 ---- ---- ---- ---- .7940 -.0195 .8135 460 ---- ---- ---- ---- .8270 -.0195 .8465 465 ---- ---- ---- ---- .8605 -.0200 .8805 470 ---- ---- ---- ---- .8945 -.0205 .9150 475 ---- ---- ---- ---- .9295 -.0205 .9500 480 ---- ---- ---- ---- .9650 -.0205 .9855 485 ---- ---- ---- ---- 1.0010 -.0205 1.0215 490 ---- ---- ---- ---- 1.0375 -.0210 1.0585 495 ---- ---- ---- ---- 1.0745 -.0210 1.0955 500 ---- ---- ---- ---- 1.1120 -.0215 1.1335 505 ---- ---- ---- ---- 1.1500 -.0215 1.1715 510 ---- ---- ---- ---- 1.1885 -.0215 1.2100 515 ---- ---- ---- ---- 1.2275 -.0215 1.2490 520 ---- ---- ---- ---- 1.2670 -.0215 1.2885 525 ---- ---- ---- ---- 1.3065 -.0220 1.3285 550 ---- ---- ---- ---- 1.5110 -.0220 1.5330 575 ---- ---- ---- ---- 1.7225 -.0225 1.7450 600 ---- ---- ---- ---- 1.9400 -.0225 1.9625 625 ---- ---- ---- ---- 2.1625 -.0225 2.1850 650 ---- ---- ---- ---- 2.3890 -.0225 2.4115 675 ---- ---- ---- ---- 2.6190 -.0225 2.6415 700 ---- ---- ---- ---- 2.8520 -.0220 2.8740 725 ---- ---- ---- ---- 3.0875 -.0220 3.1095 750 ---- ---- ---- ---- 3.3250 -.0220 3.3470 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 -.0005 .0050 125 ---- ---- ---- ---- .0105 -.0010 .0115 150 ---- ---- ---- ---- .0200 -.0015 .0215 175 ---- ---- ---- ---- .0330 -.0025 .0355 200 ---- ---- ---- ---- .0500 -.0035 .0535 225 ---- ---- ---- ---- .0715 -.0045 .0760 230 ---- ---- ---- ---- .0765 -.0045 .0810 235 ---- ---- ---- ---- .0815 -.0050 .0865 240 ---- ---- ---- ---- .0865 -.0055 .0920 245 ---- ---- ---- ---- .0920 -.0060 .0980 250 ---- ---- ---- ---- .0980 -.0055 .1035 255 ---- ---- ---- ---- .1035 -.0065 .1100 260 ---- ---- ---- ---- .1100 -.0065 .1165 265 ---- ---- ---- ---- .1165 -.0065 .1230 270 ---- ---- ---- ---- .1230 -.0070 .1300 275 ---- ---- ---- ---- .1300 -.0075 .1375 280 ---- ---- ---- ---- .1375 -.0075 .1450 285 ---- ---- ---- ---- .1450 -.0085 .1535 290 ---- ---- ---- ---- .1535 -.0085 .1620 295 ---- ---- ---- ---- .1620 -.0085 .1705 300 ---- ---- ---- ---- .1710 -.0090 .1800 305 ---- ---- ---- ---- .1805 -.0095 .1900 310 ---- ---- ---- ---- .1905 -.0095 .2000 315 ---- ---- ---- ---- .2010 -.0100 .2110 320 ---- ---- ---- ---- .2120 -.0105 .2225 325 ---- ---- ---- ---- .2235 -.0110 .2345 330 ---- ---- ---- ---- .2360 -.0115 .2475 335 ---- ---- ---- ---- .2490 -.0120 .2610 340 ---- ---- ---- ---- .2630 -.0120 .2750 345 ---- ---- ---- ---- .2775 -.0130 .2905 350 ---- ---- ---- ---- .2935 -.0125 .3060 355 ---- ---- ---- ---- .3095 -.0135 .3230 360 ---- ---- ---- ---- .3270 -.0135 .3405 365 ---- ---- ---- ---- .3450 -.0140 .3590 370 ---- ---- ---- ---- .3640 -.0145 .3785 375 ---- ---- ---- ---- .3840 -.0150 .3990 380 ---- ---- ---- ---- .4045 -.0155 .4200 385 ---- ---- ---- ---- .4265 -.0155 .4420 390 ---- ---- ---- ---- .4490 -.0160 .4650 395 ---- ---- ---- ---- .4720 -.0165 .4885 400 ---- ---- ---- ---- .4965 -.0165 .5130 405 ---- ---- ---- ---- .5215 -.0170 .5385 410 ---- ---- ---- ---- .5470 -.0175 .5645 415 ---- ---- ---- ---- .5735 -.0175 .5910 420 ---- ---- ---- ---- .6010 -.0180 .6190 425 ---- ---- ---- ---- .6290 -.0185 .6475 430 ---- ---- ---- ---- .6580 -.0185 .6765 435 ---- ---- ---- ---- .6875 -.0190 .7065 440 ---- ---- ---- ---- .7180 -.0190 .7370 445 ---- ---- ---- ---- .7490 -.0190 .7680 450 ---- ---- ---- ---- .7805 -.0195 .8000 455 ---- ---- ---- ---- .8130 -.0195 .8325 460 ---- ---- ---- ---- .8460 -.0200 .8660 465 ---- ---- ---- ---- .8800 -.0200 .9000 470 ---- ---- ---- ---- .9140 -.0205 .9345 475 ---- ---- ---- ---- .9490 -.0205 .9695 480 ---- ---- ---- ---- .9845 -.0205 1.0050 485 ---- ---- ---- ---- 1.0205 -.0210 1.0415 490 ---- ---- ---- ---- 1.0575 -.0205 1.0780 495 ---- ---- ---- ---- 1.0945 -.0210 1.1155 500 ---- ---- ---- ---- 1.1320 -.0210 1.1530 505 ---- ---- ---- ---- 1.1700 -.0210 1.1910 510 ---- ---- ---- ---- 1.2085 -.0210 1.2295 515 ---- ---- ---- ---- 1.2475 -.0215 1.2690 520 ---- ---- ---- ---- 1.2870 -.0210 1.3080 525 ---- ---- ---- ---- 1.3265 -.0215 1.3480 550 ---- ---- ---- ---- 1.5305 -.0220 1.5525 575 ---- ---- ---- ---- 1.7425 -.0220 1.7645 600 ---- ---- ---- ---- 1.9595 -.0220 1.9815 625 ---- ---- ---- ---- 2.1815 -.0225 2.2040 650 ---- ---- ---- ---- 2.4075 -.0225 2.4300 675 ---- ---- ---- ---- 2.6370 -.0225 2.6595 700 ---- ---- ---- ---- 2.8695 -.0220 2.8915 725 ---- ---- ---- ---- 3.1045 -.0220 3.1265 750 ---- ---- ---- ---- 3.3415 -.0220 3.3635 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 -.0005 .0050 125 ---- ---- ---- ---- .0100 -.0010 .0110 150 ---- ---- ---- ---- .0195 -.0015 .0210 175 ---- ---- ---- ---- .0330 -.0025 .0355 200 ---- ---- ---- ---- .0510 -.0035 .0545 225 ---- ---- ---- ---- .0740 -.0050 .0790 230 ---- ---- ---- ---- .0795 -.0050 .0845 235 ---- ---- ---- ---- .0850 -.0050 .0900 240 ---- ---- ---- ---- .0905 -.0055 .0960 245 ---- ---- ---- ---- .0965 -.0060 .1025 250 ---- ---- ---- ---- .1025 -.0065 .1090 255 ---- ---- ---- ---- .1090 -.0065 .1155 260 ---- ---- ---- ---- .1160 -.0065 .1225 265 ---- ---- ---- ---- .1230 -.0070 .1300 270 ---- ---- ---- ---- .1305 -.0070 .1375 275 ---- ---- ---- ---- .1380 -.0080 .1460 280 ---- ---- ---- ---- .1460 -.0080 .1540 285 ---- ---- ---- ---- .1545 -.0085 .1630 290 ---- ---- ---- ---- .1635 -.0085 .1720 295 ---- ---- ---- ---- .1725 -.0090 .1815 300 ---- ---- ---- ---- .1820 -.0095 .1915 305 ---- ---- ---- ---- .1925 -.0095 .2020 310 ---- ---- ---- ---- .2030 -.0105 .2135 315 ---- ---- ---- ---- .2145 -.0105 .2250 320 ---- ---- ---- ---- .2260 -.0110 .2370 325 ---- ---- ---- ---- .2385 -.0115 .2500 330 ---- ---- ---- ---- .2515 -.0120 .2635 335 ---- ---- ---- ---- .2655 -.0120 .2775 340 ---- ---- ---- ---- .2800 -.0125 .2925 345 ---- ---- ---- ---- .2950 -.0130 .3080 350 ---- ---- ---- ---- .3110 -.0135 .3245 355 ---- ---- ---- ---- .3280 -.0135 .3415 360 ---- ---- ---- ---- .3455 -.0140 .3595 365 ---- ---- ---- ---- .3640 -.0145 .3785 370 ---- ---- ---- ---- .3835 -.0145 .3980 375 ---- ---- ---- ---- .4035 -.0150 .4185 380 ---- ---- ---- ---- .4245 -.0155 .4400 385 ---- ---- ---- ---- .4465 -.0155 .4620 390 ---- ---- ---- ---- .4690 -.0160 .4850 395 ---- ---- ---- ---- .4925 -.0165 .5090 400 ---- ---- ---- ---- .5165 -.0170 .5335 405 ---- ---- ---- ---- .5415 -.0170 .5585 410 ---- ---- ---- ---- .5675 -.0175 .5850 415 ---- ---- ---- ---- .5940 -.0175 .6115 420 ---- ---- ---- ---- .6210 -.0185 .6395 425 ---- ---- ---- ---- .6495 -.0180 .6675 430 ---- ---- ---- ---- .6780 -.0185 .6965 435 ---- ---- ---- ---- .7075 -.0190 .7265 440 ---- ---- ---- ---- .7380 -.0190 .7570 445 ---- ---- ---- ---- .7685 -.0195 .7880 450 ---- ---- ---- ---- .8005 -.0195 .8200 455 ---- ---- ---- ---- .8325 -.0195 .8520 460 ---- ---- ---- ---- .8655 -.0200 .8855 465 ---- ---- ---- ---- .8990 -.0200 .9190 470 ---- ---- ---- ---- .9330 -.0200 .9530 475 ---- ---- ---- ---- .9675 -.0205 .9880 480 ---- ---- ---- ---- 1.0025 -.0210 1.0235 485 ---- ---- ---- ---- 1.0385 -.0205 1.0590 490 ---- ---- ---- ---- 1.0745 -.0210 1.0955 495 ---- ---- ---- ---- 1.1110 -.0215 1.1325 500 ---- ---- ---- ---- 1.1485 -.0210 1.1695 505 ---- ---- ---- ---- 1.1860 -.0215 1.2075 510 ---- ---- ---- ---- 1.2240 -.0215 1.2455 515 ---- ---- ---- ---- 1.2625 -.0215 1.2840 520 ---- ---- ---- ---- 1.3015 -.0215 1.3230 525 ---- ---- ---- ---- 1.3405 -.0220 1.3625 550 ---- ---- ---- ---- 1.5420 -.0220 1.5640 575 ---- ---- ---- ---- 1.7505 -.0220 1.7725 600 ---- ---- ---- ---- 1.9645 -.0225 1.9870 625 ---- ---- ---- ---- 2.1840 -.0220 2.2060 650 ---- ---- ---- ---- 2.4075 -.0220 2.4295 675 ---- ---- ---- ---- 2.6345 -.0225 2.6570 700 ---- ---- ---- ---- 2.8655 -.0220 2.8875 725 ---- ---- ---- ---- 3.0985 -.0220 3.1205 750 ---- ---- ---- ---- 3.3345 -.0215 3.3560 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0120 -.0015 .0135 150 ---- ---- ---- ---- .0230 -.0015 .0245 175 ---- ---- ---- ---- .0380 -.0025 .0405 200 ---- ---- ---- ---- .0580 -.0035 .0615 225 ---- ---- ---- ---- .0830 -.0050 .0880 250 ---- ---- ---- ---- .1135 -.0065 .1200 260 ---- ---- ---- ---- .1275 -.0070 .1345 265 ---- ---- ---- ---- .1345 -.0075 .1420 270 ---- ---- ---- ---- .1425 -.0075 .1500 275 ---- ---- ---- ---- .1500 -.0085 .1585 280 ---- ---- ---- ---- .1585 -.0085 .1670 285 ---- ---- ---- ---- .1670 -.0090 .1760 290 ---- ---- ---- ---- .1760 -.0090 .1850 295 ---- ---- ---- ---- .1855 -.0095 .1950 300 ---- ---- ---- ---- .1955 -.0095 .2050 305 ---- ---- ---- ---- .2055 -.0100 .2155 310 ---- ---- ---- ---- .2165 -.0105 .2270 315 ---- ---- ---- ---- .2275 -.0110 .2385 320 ---- ---- ---- ---- .2395 -.0115 .2510 325 ---- ---- ---- ---- .2520 -.0120 .2640 330 ---- ---- ---- ---- .2655 -.0120 .2775 335 ---- ---- ---- ---- .2790 -.0125 .2915 340 ---- ---- ---- ---- .2940 -.0125 .3065 345 ---- ---- ---- ---- .3090 -.0135 .3225 350 ---- ---- ---- ---- .3255 -.0135 .3390 355 ---- ---- ---- ---- .3425 -.0140 .3565 360 ---- ---- ---- ---- .3605 -.0140 .3745 365 ---- ---- ---- ---- .3790 -.0145 .3935 370 ---- ---- ---- ---- .3985 -.0150 .4135 375 ---- ---- ---- ---- .4190 -.0155 .4345 380 ---- ---- ---- ---- .4400 -.0160 .4560 385 ---- ---- ---- ---- .4625 -.0160 .4785 390 ---- ---- ---- ---- .4850 -.0165 .5015 395 ---- ---- ---- ---- .5090 -.0165 .5255 400 ---- ---- ---- ---- .5335 -.0170 .5505 405 ---- ---- ---- ---- .5585 -.0175 .5760 410 ---- ---- ---- ---- .5850 -.0175 .6025 415 ---- ---- ---- ---- .6115 -.0180 .6295 420 ---- ---- ---- ---- .6390 -.0185 .6575 425 ---- ---- ---- ---- .6675 -.0185 .6860 430 ---- ---- ---- ---- .6965 -.0190 .7155 435 ---- ---- ---- ---- .7265 -.0190 .7455 440 ---- ---- ---- ---- .7570 -.0190 .7760 445 ---- ---- ---- ---- .7880 -.0195 .8075 450 ---- ---- ---- ---- .8195 -.0200 .8395 455 ---- ---- ---- ---- .8520 -.0200 .8720 460 ---- ---- ---- ---- .8850 -.0200 .9050 465 ---- ---- ---- ---- .9185 -.0205 .9390 470 ---- ---- ---- ---- .9530 -.0205 .9735 475 ---- ---- ---- ---- .9875 -.0205 1.0080 480 ---- ---- ---- ---- 1.0225 -.0210 1.0435 485 ---- ---- ---- ---- 1.0585 -.0210 1.0795 490 ---- ---- ---- ---- 1.0945 -.0210 1.1155 495 ---- ---- ---- ---- 1.1315 -.0210 1.1525 500 ---- ---- ---- ---- 1.1685 -.0210 1.1895 505 ---- ---- ---- ---- 1.2060 -.0215 1.2275 510 ---- ---- ---- ---- 1.2440 -.0215 1.2655 515 ---- ---- ---- ---- 1.2820 -.0220 1.3040 520 ---- ---- ---- ---- 1.3210 -.0215 1.3425 525 ---- ---- ---- ---- 1.3600 -.0215 1.3815 550 ---- ---- ---- ---- 1.5595 -.0225 1.5820 575 ---- ---- ---- ---- 1.7665 -.0220 1.7885 600 ---- ---- ---- ---- 1.9790 -.0225 2.0015 625 ---- ---- ---- ---- 2.1970 -.0225 2.2195 650 ---- ---- ---- ---- 2.4190 -.0225 2.4415 675 ---- ---- ---- ---- 2.6455 -.0220 2.6675 700 ---- ---- ---- ---- 2.8750 -.0220 2.8970 725 ---- ---- ---- ---- 3.1070 -.0225 3.1295 750 ---- ---- ---- ---- 3.3425 -.0215 3.3640 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0150 -.0015 .0165 150 ---- ---- ---- ---- .0275 -.0020 .0295 175 ---- ---- ---- ---- .0445 -.0030 .0475 200 ---- ---- ---- ---- .0660 -.0040 .0700 225 ---- ---- ---- ---- .0925 -.0055 .0980 250 ---- ---- ---- ---- .1245 -.0070 .1315 275 ---- ---- ---- ---- .1620 -.0085 .1705 280 ---- ---- ---- ---- .1705 -.0085 .1790 285 ---- ---- ---- ---- .1790 -.0095 .1885 290 ---- ---- ---- ---- .1885 -.0095 .1980 295 ---- ---- ---- ---- .1980 -.0095 .2075 300 ---- ---- ---- ---- .2080 -.0100 .2180 305 ---- ---- ---- ---- .2180 -.0105 .2285 310 ---- ---- ---- ---- .2290 -.0110 .2400 315 ---- ---- ---- ---- .2405 -.0110 .2515 320 ---- ---- ---- ---- .2525 -.0115 .2640 325 ---- ---- ---- ---- .2650 -.0120 .2770 330 ---- ---- ---- ---- .2785 -.0125 .2910 335 ---- ---- ---- ---- .2925 -.0125 .3050 340 ---- ---- ---- ---- .3075 -.0130 .3205 345 ---- ---- ---- ---- .3230 -.0130 .3360 350 ---- ---- ---- ---- .3390 -.0140 .3530 355 ---- ---- ---- ---- .3565 -.0140 .3705 360 ---- ---- ---- ---- .3745 -.0145 .3890 365 ---- ---- ---- ---- .3935 -.0150 .4085 370 ---- ---- ---- ---- .4130 -.0155 .4285 375 ---- ---- ---- ---- .4340 -.0155 .4495 380 ---- ---- ---- ---- .4550 -.0160 .4710 385 ---- ---- ---- ---- .4775 -.0165 .4940 390 ---- ---- ---- ---- .5005 -.0165 .5170 395 ---- ---- ---- ---- .5245 -.0170 .5415 400 ---- ---- ---- ---- .5490 -.0170 .5660 405 ---- ---- ---- ---- .5745 -.0175 .5920 410 ---- ---- ---- ---- .6005 -.0180 .6185 415 ---- ---- ---- ---- .6270 -.0185 .6455 420 ---- ---- ---- ---- .6545 -.0185 .6730 425 ---- ---- ---- ---- .6830 -.0185 .7015 430 ---- ---- ---- ---- .7120 -.0190 .7310 435 ---- ---- ---- ---- .7415 -.0190 .7605 440 ---- ---- ---- ---- .7715 -.0195 .7910 445 ---- ---- ---- ---- .8025 -.0195 .8220 450 ---- ---- ---- ---- .8340 -.0200 .8540 455 ---- ---- ---- ---- .8660 -.0205 .8865 460 ---- ---- ---- ---- .8990 -.0205 .9195 465 ---- ---- ---- ---- .9325 -.0205 .9530 470 ---- ---- ---- ---- .9665 -.0205 .9870 475 ---- ---- ---- ---- 1.0010 -.0205 1.0215 480 ---- ---- ---- ---- 1.0360 -.0210 1.0570 485 ---- ---- ---- ---- 1.0715 -.0210 1.0925 490 ---- ---- ---- ---- 1.1075 -.0210 1.1285 495 ---- ---- ---- ---- 1.1440 -.0215 1.1655 500 ---- ---- ---- ---- 1.1810 -.0215 1.2025 505 ---- ---- ---- ---- 1.2185 -.0215 1.2400 510 ---- ---- ---- ---- 1.2560 -.0220 1.2780 515 ---- ---- ---- ---- 1.2945 -.0220 1.3165 520 ---- ---- ---- ---- 1.3330 -.0220 1.3550 525 ---- ---- ---- ---- 1.3720 -.0225 1.3945 550 ---- ---- ---- ---- 1.5730 -.0220 1.5950 575 ---- ---- ---- ---- 1.7805 -.0230 1.8035 600 ---- ---- ---- ---- 1.9945 -.0225 2.0170 625 ---- ---- ---- ---- 2.2130 -.0225 2.2355 650 ---- ---- ---- ---- 2.4355 -.0230 2.4585 675 ---- ---- ---- ---- 2.6620 -.0230 2.6850 700 ---- ---- ---- ---- 2.8920 -.0225 2.9145 725 ---- ---- ---- ---- 3.1240 -.0225 3.1465 750 ---- ---- ---- ---- 3.3590 -.0220 3.3810 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2279 1361 48200 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 15.25 -3.00 18.25 50 73000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 75 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 67.50 -3.25 70.75 50 73000 ---- ---- ---- ---- 40.75 -3.00 43.75 10 80000 ---- ---- ---- ---- 4.25 -1.00 5.25 75 85000 ---- ---- ---- ---- .50 -.25 .75 150 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 -.25 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 93.25 -.25 93.50 50 73000 ---- ---- ---- ---- 70.75 -.25 71.00 10 80000 ---- ---- ---- ---- 32.25 -.25 32.50 75 85000 ---- ---- ---- ---- 16.50 -.25 16.75 150 90000 ---- ---- ---- ---- 7.75 -.25 8.00 75 92000 ---- ---- ---- ---- 5.50 -.25 5.75 125 95000 ---- ---- ---- ---- 3.25 -.25 3.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 84.25 UNCH 84.25 10 85000 ---- ---- ---- ---- 35.50 -3.75 39.25 25 25 90000 ---- ---- ---- ---- 27.75 -1.75 29.50 25 95000 ---- ---- ---- ---- 20.50 -.75 21.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 85.75 -6.25 92.00 10 85000 ---- ---- ---- ---- 28.75 -12.25 41.00 25 25 90000 ---- ---- ---- ---- 18.75 -10.00 28.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 40.00 -6.00 46.00 25 25 90000 ---- ---- ---- ---- 30.25 -4.25 34.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 -3.50 31.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.25 -3.00 35.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.00 -8.00 40.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.00 -10.50 44.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.25 -11.00 48.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.75 -11.25 52.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2375 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- 25.25 +3.00 22.25 50 75000 ---- ---- ---- ---- 35.25 +3.00 32.25 100 76000 ---- ---- ---- ---- 45.25 +3.00 42.25 25 88000 ---- ---- ---- ---- 165.25 +3.00 162.25 25 89000 ---- ---- ---- ---- 175.25 +3.00 172.25 25 92500 ---- ---- ---- ---- 210.25 +3.00 207.25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 -.25 .50 25 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 100 74000 ---- ---- ---- ---- 6.00 +.25 5.75 50 75000 ---- ---- ---- ---- 8.75 +.50 8.25 100 76000 ---- ---- ---- ---- 12.25 +.50 11.75 25 77500 ---- ---- ---- ---- 19.50 +1.00 18.50 50 250 88000 ---- ---- ---- ---- 112.75 +3.00 109.75 25 89000 ---- ---- ---- ---- 122.75 +3.00 119.75 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.75 UNCH 2.75 50 68000 ---- ---- ---- ---- 5.75 -.25 6.00 75 68500 ---- ---- ---- ---- 6.50 -.25 6.75 25 70000 ---- ---- ---- ---- 9.00 -.25 9.25 50 250 74000 ---- ---- ---- ---- 19.25 -.50 19.75 50 75000 ---- ---- ---- ---- 22.75 -.50 23.25 100 76000 ---- ---- ---- ---- 26.75 -.50 27.25 25 88000 ---- ---- ---- ---- 104.75 -.25 105.00 25 89000 ---- ---- ---- ---- 113.25 -.25 113.50 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.00 +4.50 5.50 75 68500 ---- ---- ---- ---- 10.75 +4.75 6.00 25 70000 ---- ---- ---- ---- 13.25 +5.00 8.25 50 250 73000 ---- ---- ---- ---- 20.00 +4.75 15.25 25 25 74000 ---- ---- ---- ---- 22.75 +4.25 18.50 50 75000 ---- ---- ---- ---- 25.75 +3.25 22.50 50 88000 ---- ---- ---- ---- 115.00 +2.50 112.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.50 -.50 10.00 75 68500 ---- ---- ---- ---- 10.25 -.50 10.75 25 70000 ---- ---- ---- ---- 12.50 -1.00 13.50 50 150 73000 ---- ---- ---- ---- 18.75 -2.50 21.25 25 25 74000 ---- ---- ---- ---- 21.75 -3.00 24.75 50 75000 ---- ---- ---- ---- 24.75 -3.75 28.50 50 88000 ---- ---- ---- ---- 102.75 -7.25 110.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.25 +.75 10.50 75 68500 ---- ---- ---- ---- 11.75 +.75 11.00 25 70000 ---- ---- ---- ---- 14.25 +.75 13.50 50 150 73000 ---- ---- ---- ---- 21.00 +.50 20.50 25 25 74000 ---- ---- ---- ---- 24.00 +.25 23.75 50 75000 ---- ---- ---- ---- 27.25 -.25 27.50 50 88000 ---- ---- ---- ---- 107.00 -1.00 108.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.00 +1.75 19.25 100 75000 ---- ---- ---- ---- 37.25 +2.75 34.50 25 150 88000 ---- ---- ---- ---- 106.00 +5.50 100.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 +1.75 22.50 100 75000 ---- ---- ---- ---- 41.50 +3.00 38.50 25 150 88000 ---- ---- ---- ---- 109.75 +5.25 104.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 -2.00 26.25 100 75000 ---- ---- ---- ---- 41.25 -2.00 43.25 25 150 88000 ---- ---- ---- ---- 109.00 -.25 109.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.00 -4.25 30.25 100 75000 ---- ---- ---- ---- 43.50 -4.00 47.50 50 88000 ---- ---- ---- ---- 111.00 -2.25 113.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.00 -4.50 33.50 100 75000 ---- ---- ---- ---- 46.75 -4.50 51.25 50 88000 ---- ---- ---- ---- 114.00 -3.00 117.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.00 -4.75 36.75 100 75000 ---- ---- ---- ---- 50.25 -4.50 54.75 50 88000 ---- ---- ---- ---- 117.50 -3.25 120.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 4675 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.685 +.065 5.620 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.064 4.621 1950 ---- ---- ---- ---- 4.436 +.064 4.372 1975 ---- ---- ---- ---- 4.187 +.063 4.124 2000 ---- ---- ---- ---- 3.938 +.062 3.876 2025 ---- ---- ---- ---- 3.690 +.062 3.628 2050 ---- ---- ---- ---- 3.442 +.060 3.382 2075 ---- ---- ---- ---- 3.196 +.060 3.136 2100 ---- ---- ---- ---- 2.950 +.057 2.893 2125 ---- ---- ---- ---- 2.707 +.056 2.651 2150 ---- 2.626B 2.378A 2.626B 2.466 +.054 2.412 2 2175 ---- 2.500B 2.144A 2.500B 2.229 +.051 2.178 2200 ---- 2.265B 1.914A 2.265B 1.997 +.047 1.950 2 2220 ---- ---- ---- ---- 1.816 +.044 1.772 2225 ---- 2.034B 1.694A 2.034B 1.772 +.044 1.728 2230 ---- ---- ---- ---- 1.728 +.043 1.685 2235 ---- ---- ---- ---- 1.684 +.042 1.642 2240 ---- ---- ---- ---- 1.641 +.041 1.600 2245 ---- ---- ---- ---- 1.598 +.040 1.558 2250 ---- 1.810B 1.482A 1.810B 1.556 +.040 1.516 2255 ---- ---- ---- ---- 1.514 +.039 1.475 2260 ---- ---- ---- ---- 1.472 +.037 1.435 2265 ---- ---- ---- ---- 1.431 +.036 1.395 2270 ---- ---- ---- ---- 1.391 +.036 1.355 2275 ---- 1.594B 1.282A 1.594B 1.351 +.035 1.316 2280 ---- ---- ---- ---- 1.311 +.033 1.278 2285 ---- ---- ---- ---- 1.272 +.032 1.240 2290 ---- ---- ---- ---- 1.233 +.031 1.202 2295 ---- ---- ---- ---- 1.196 +.030 1.166 2300 ---- 1.389B 1.095A 1.389B 1.158 +.029 1.129 2 2305 ---- ---- ---- ---- 1.122 +.028 1.094 2310 ---- ---- ---- ---- 1.086 +.027 1.059 2315 ---- ---- ---- ---- 1.050 +.025 1.025 2320 ---- ---- ---- ---- 1.015 +.024 .991 2325 ---- 1.196B .925A 1.196B .981 +.023 .958 2330 ---- ---- ---- ---- .948 +.022 .926 2335 ---- ---- ---- ---- .915 +.021 .894 2340 ---- ---- ---- ---- .883 +.019 .864 2345 ---- ---- ---- ---- .852 +.019 .833 2350 ---- 1.019B .774A 1.019B .821 +.017 .804 2355 ---- ---- .746A .746A .791 +.016 .775 2360 ---- .761B .719A .761B .762 +.015 .747 2365 ---- .780B .692A .780B .733 +.013 .720 2370 ---- .783B .665A .783B .706 +.013 .693 2375 ---- .862B .640A .861B .679 +.012 .667 2380 ---- .832B .616A .791B .653 +.011 .642 2385 ---- .802B .592A .799B .627 +.010 .617 2390 ---- .774B .569A .774B .602 +.009 .593 2395 ---- .746B .546A .745B .578 +.008 .570 2400 ---- .718B .525A .718B .555 +.007 .548 13 2405 ---- .693B .504A .693B .533 +.007 .526 2 2410 ---- .666B .483A .666B .511 +.006 .505 2415 ---- .642B .463A .642B .490 +.006 .484 2420 ---- .617B .445A .616B .469 +.005 .464 2425 ---- .594B .426A .593B .450 +.005 .445 2430 ---- .571B .407A .570B .431 +.004 .427 6 2435 ---- .549B .389A .549B .412 +.003 .409 1 2440 ---- .527B .374A .527B .395 +.003 .392 9 2445 ---- .507B .358A .507B .378 +.003 .375 2450 ---- .487B .341A .487B .361 +.002 .359 2455 ---- .467B .327A .467B .346 +.002 .344 2460 ---- .448B .314A .448B .331 +.002 .329 2465 ---- .430B .300A .430B .316 +.001 .315 2470 ---- .413B .287A .413B .302 UNCH .302 7 7 2475 ---- .396B .274A .396B .289 UNCH .289 2480 ---- .380B .263A .380B .276 UNCH .276 1 2485 ---- .364B .252A .364B .264 UNCH .264 2490 ---- .348B .240A .348B .252 -.001 .253 2495 ---- .334B .229A .334B .241 -.001 .242 2500 ---- .320B .220A .320B .230 -.001 .231 1 2505 ---- .307B .210A .307B .220 -.001 .221 2510 .284 .293B .201A .286B .210 -.002 7 .212 2515 ---- .282B .193A .282B .201 -.002 .203 2520 ---- .270B .185A .270B .192 -.002 .194 2525 ---- .258B .176A .258B .184 -.001 .185 2530 ---- .247B .169A .247B .175 -.003 .178 2535 ---- .236B .161A .236B .168 -.002 .170 2550 ---- .208B .143A .208B .146 -.003 .149 11 2575 ---- .166B .116A .166B .117 -.003 .120 5 2600 ---- .134B .095A .134B .094 -.003 .097 1 2625 ---- .109B .078A .109B .076 -.003 .079 2650 ---- .088B ---- .088B .061 -.003 .064 8 2675 ---- .071B ---- .071B .050 -.002 .052 1 1 2700 ---- .058B ---- .058B .041 -.002 .043 200 2725 ---- .048B ---- .048B .033 -.002 .035 2750 ---- .040B ---- .040B .028 -.001 .029 10 2775 ---- .033B ---- .033B .023 -.001 .024 2800 ---- .027B ---- .027B .019 -.001 .020 10 2825 ---- .019B ---- .019B .016 -.001 .017 2850 ---- .016B ---- .016B .014 UNCH .014 1 2875 ---- .013B ---- .013B .012 UNCH .012 2900 ---- ---- ---- ---- .010 UNCH .010 2925 ---- ---- ---- ---- .009 UNCH .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 8 293 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .006 -.002 .008 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .009 -.004 .013 2050 ---- ---- ---- ---- .011 -.005 .016 2 2075 ---- ---- .019A .019A .015 -.006 .021 2100 ---- ---- .023A .023A .019 -.008 .027 1 2125 ---- ---- .028A .028A .026 -.009 .035 2150 ---- ---- .036A .036A .035 -.011 .046 2175 ---- ---- .045A .045A .047 -.015 .062 2200 ---- ---- .060A .060A .065 -.018 .083 2220 ---- ---- .076A .076A .084 -.021 .105 2225 ---- ---- .080A .080A .090 -.021 .111 2230 ---- ---- .085A .085A .096 -.022 .118 2235 ---- ---- .091A .091A .102 -.023 .125 2240 ---- ---- .097A .097A .109 -.023 .132 2245 ---- ---- .102A .102A .116 -.024 .140 2250 ---- ---- .108A .108A .123 -.026 .149 1 2255 ---- ---- .115A .115A .131 -.027 .158 2260 ---- ---- .122A .122A .139 -.028 .167 1 2265 ---- ---- .130A .130A .148 -.029 .177 2270 ---- ---- .137A .137A .158 -.029 .187 2275 ---- ---- .145A .145A .168 -.030 .198 1 2280 ---- ---- .154A .154A .178 -.032 .210 2285 ---- ---- .162A .162A .189 -.033 .222 2290 ---- ---- .171A .171A .200 -.034 .234 2295 ---- ---- .181A .181A .212 -.035 .247 2300 ---- ---- .191A .191A .225 -.036 2 .261 14 2305 ---- ---- .201A .201A .238 -.037 .275 2310 ---- ---- .213A .213A .252 -.038 .290 2315 ---- ---- .224A .224A .266 -.040 .306 2320 ---- ---- .236A .236A .282 -.040 .322 1 2325 ---- ---- .249A .249A .297 -.042 .339 2330 ---- ---- .263A .263A .314 -.043 .357 2335 ---- ---- .277A .277A .331 -.044 .375 2340 ---- ---- .291A .291A .349 -.045 .394 1 2345 ---- ---- .306A .306A .367 -.047 .414 2350 ---- ---- .325A .325A .387 -.048 .435 2355 ---- ---- .341A .341A .407 -.049 .456 2360 ---- ---- .358A .358A .427 -.050 .477 6 2365 ---- ---- .376A .376A .449 -.051 .500 2370 ---- ---- .395A .395A .471 -.052 .523 2375 ---- ---- .414A .414A .494 -.053 .547 2380 ---- ---- .434A .434A .518 -.054 .572 2385 ---- ---- .455A .455A .542 -.055 .597 2390 ---- ---- .476A .476A .567 -.056 .623 2 2395 ---- ---- .498A .498A .593 -.057 .650 2400 ---- ---- .521A .521A .620 -.057 1 .677 6 2405 ---- ---- .545A .545A .647 -.058 .705 2410 ---- ---- .569A .569A .676 -.058 .734 2415 ---- ---- .594A .594A .704 -.060 .764 2420 ---- ---- .619A .619A .734 -.060 .794 4 2425 ---- ---- .646A .646A .764 -.061 .825 2430 ---- ---- .672A .672A .795 -.061 .856 2435 ---- ---- .700A .700A .827 -.061 .888 1 2440 ---- ---- .728A .728A .859 -.062 .921 2445 ---- ---- .757A .757A .892 -.062 .954 2450 ---- .990B .787A .787A .925 -.063 .988 2455 ---- ---- .817A .817A .960 -.063 1.023 2460 ---- ---- .848A .848A .995 -.063 1.058 2465 ---- ---- .880A .880A 1.030 -.064 1.094 2470 ---- ---- ---- ---- 1.066 -.064 1.130 2475 ---- 1.172B .945A .945A 1.103 -.064 1.167 2480 ---- ---- ---- ---- 1.140 -.064 1.204 2485 ---- ---- ---- ---- 1.177 -.065 1.242 2490 ---- ---- ---- ---- 1.216 -.065 1.281 2495 ---- ---- ---- ---- 1.254 -.066 1.320 2500 ---- 1.368B 1.118A 1.118A 1.294 -.065 1.359 2505 ---- ---- ---- ---- 1.333 -.066 1.399 2510 ---- ---- ---- ---- 1.373 -.067 1.440 2515 ---- ---- ---- ---- 1.414 -.066 1.480 2520 ---- ---- ---- ---- 1.455 -.066 1.521 2525 ---- 1.575B 1.304A 1.304A 1.496 -.067 1.563 2530 ---- ---- ---- ---- 1.538 -.067 1.605 2535 ---- ---- ---- ---- 1.580 -.067 1.647 2550 ---- 1.792B 1.502A 1.502A 1.709 -.067 1.776 2575 ---- 2.014B 1.710A 1.710A 1.929 -.068 1.997 2 2600 ---- 2.244B 1.926A 1.926A 2.155 -.069 2.224 2625 ---- 2.476B 2.150A 2.150A 2.387 -.068 2.455 2650 ---- 2.713B 2.378A 2.378A 2.622 -.068 2.690 2675 ---- 2.952B 2.611A 2.611A 2.860 -.068 2.928 2700 ---- 3.194B 2.847A 2.847A 3.101 -.067 3.168 2725 ---- ---- 3.086A 3.086A 3.344 -.066 3.410 2750 ---- ---- 3.326A 3.326A 3.588 -.066 3.654 2775 ---- ---- ---- ---- 3.833 -.066 3.899 2800 ---- ---- ---- ---- 4.079 -.066 4.145 2825 ---- ---- ---- ---- 4.326 -.065 4.391 2850 ---- ---- ---- ---- 4.574 -.065 4.639 2875 ---- ---- ---- ---- 4.822 -.064 4.886 2900 ---- ---- ---- ---- 5.070 -.065 5.135 2925 ---- ---- ---- ---- 5.319 -.064 5.383 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 43 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.436 +.065 5.371 1875 ---- ---- ---- ---- 5.186 +.064 5.122 1900 ---- ---- ---- ---- 4.937 +.063 4.874 1925 ---- ---- ---- ---- 4.688 +.063 4.625 1950 ---- ---- ---- ---- 4.440 +.062 4.378 1975 ---- ---- ---- ---- 4.192 +.061 4.131 2000 ---- ---- ---- ---- 3.945 +.060 3.885 2025 ---- ---- ---- ---- 3.699 +.059 3.640 2050 ---- ---- ---- ---- 3.454 +.058 3.396 2075 ---- ---- ---- ---- 3.211 +.057 3.154 2100 ---- 3.057B 2.880A 3.056B 2.970 +.056 2.914 1 2125 ---- 3.003B 2.644A 3.003B 2.733 +.055 2.678 1 2150 ---- 2.766B 2.412A 2.766B 2.499 +.053 2.446 2175 ---- 2.533B 2.187A 2.533B 2.270 +.050 2.220 2200 ---- 2.305B 1.969A 2.305B 2.048 +.047 2.001 1 2225 ---- 2.084B 1.758A 2.084B 1.833 +.043 1.790 2250 ---- 1.869B 1.555A 1.869B 1.628 +.040 1.588 2255 ---- ---- ---- ---- 1.588 +.039 1.549 2260 ---- ---- ---- ---- 1.549 +.038 1.511 2265 ---- ---- ---- ---- 1.510 +.038 1.472 2270 ---- ---- ---- ---- 1.471 +.036 1.435 2275 ---- 1.664B 1.365A 1.664B 1.434 +.036 1.398 2 2280 ---- ---- ---- ---- 1.396 +.035 1.361 2285 ---- ---- ---- ---- 1.359 +.034 1.325 2290 ---- ---- ---- ---- 1.323 +.034 1.289 2295 ---- ---- ---- ---- 1.287 +.033 1.254 2300 ---- 1.469B 1.189A 1.467B 1.252 +.032 1.220 2305 ---- ---- ---- ---- 1.217 +.031 1.186 2310 ---- ---- ---- ---- 1.183 +.031 1.152 2315 ---- ---- ---- ---- 1.150 +.031 1.119 2320 ---- ---- ---- ---- 1.117 +.030 1.087 2325 ---- 1.285B 1.026A 1.282B 1.084 +.028 1.056 1 2330 ---- ---- ---- ---- 1.052 +.028 1.024 2335 ---- ---- ---- ---- 1.021 +.027 .994 2340 ---- ---- ---- ---- .991 +.027 .964 2345 ---- ---- ---- ---- .960 +.025 .935 3 2350 ---- 1.116B .880A 1.114B .931 +.025 .906 4 2355 ---- .900B .852A .895B .902 +.024 .878 2360 ---- .913B .825A .913B .874 +.023 .851 8 2365 ---- .918B .800A .918B .846 +.022 .824 2370 ---- .920B .774A .920B .819 +.021 .798 2375 ---- .962B .749A .962B .793 +.020 .773 2380 ---- .937B .725A .934B .767 +.019 .748 2385 ---- .909B .701A .908B .742 +.018 .724 2390 ---- .881B .678A .881B .717 +.017 .700 2395 ---- .854B .655A .853B .693 +.016 .677 2400 ---- .826B .634A .826B .670 +.015 .655 2405 ---- .801B .612A .800B .647 +.014 .633 2410 ---- .775B .592A .775B .624 +.012 .612 2415 ---- .750B .572A .750B .603 +.012 .591 2420 ---- .726B .552A .725B .582 +.011 .571 2425 ---- .703B .533A .701B .561 +.010 .551 2430 ---- .680B .511A .678B .541 +.009 .532 2435 ---- .658B .493A .658B .522 +.009 .513 2440 ---- .636B .476A .634B .503 +.008 .495 2445 ---- .615B .459A .613B .485 +.007 .478 2450 ---- .594B .442A .594B .467 +.006 .461 1 2455 ---- .574B .426A .573B .450 +.005 .445 2460 ---- .555B .412A .553B .434 +.005 .429 2465 ---- .536B .396A .533B .418 +.005 .413 2470 ---- .518B .383A .515B .403 +.004 .399 1 2475 ---- .500B .369A .497B .388 +.004 .384 2480 ---- .482B .356A .480B .374 +.004 .370 2485 ---- .465B .343A .464B .360 +.003 .357 2490 ---- .450B .329A .447B .347 +.003 .344 2495 ---- .434B .318A .432B .334 +.003 .331 2500 ---- .419B .307A .417B .322 +.003 .319 2505 ---- .403B .295A .402B .310 +.002 .308 2510 ---- .389B .285A .388B .299 +.002 .297 2515 ---- .376B .274A .374B .288 +.002 .286 2520 ---- .362B .265A .361B .277 +.002 .275 2525 ---- .349B .254A .348B .267 +.002 .265 2530 ---- .337B .245A .336B .257 +.001 .256 2535 ---- .326B .237A .326B .248 +.002 .246 2550 ---- .292B .212A .292B .222 +.001 .221 2575 ---- .244B .178A .244B .185 +.001 .184 2600 ---- .203B .150A .203B .154 +.001 .153 1 2625 ---- .170B .125A .170B .129 +.001 .128 2650 .106 .142B .106 .122B .108 UNCH 7 .108 7 7 2675 ---- .119B ---- .119B .091 UNCH .091 2700 ---- .101B ---- .101B .077 UNCH .077 2725 ---- .084B ---- .084B .065 -.001 .066 2750 ---- .072B ---- .072B .056 -.001 .057 2775 ---- .061B ---- .061B .048 -.001 .049 2800 ---- .052B ---- .052B .041 -.001 .042 2825 ---- .045B ---- .045B .035 -.002 .037 2850 ---- .039B ---- .039B .031 -.001 .032 2875 ---- .033B ---- .033B .027 -.001 .028 2900 ---- .029B ---- .029B .023 -.002 .025 2925 ---- .025B ---- .025B .020 -.002 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 7 31 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .006 -.001 .007 1875 ---- ---- ---- ---- .007 -.001 .008 1900 ---- ---- ---- ---- .008 -.002 .010 1925 ---- ---- ---- ---- .009 -.003 .012 1950 ---- ---- ---- ---- .011 -.003 .014 1975 ---- ---- ---- ---- .013 -.005 .018 2000 ---- ---- ---- ---- .016 -.005 .021 2025 ---- ---- .024A .024A .020 -.006 .026 2050 ---- ---- .029A .029A .025 -.007 .032 2075 ---- ---- .035A .035A .032 -.008 .040 2100 ---- ---- .042A .042A .041 -.009 .050 2125 ---- ---- .052A .052A .053 -.011 .064 2150 ---- ---- .065A .065A .069 -.013 .082 2175 ---- ---- .084A .084A .090 -.015 .105 2200 ---- ---- .107A .107A .117 -.018 .135 2225 ---- ---- .137A .137A .152 -.021 .173 2250 ---- ---- .173A .173A .196 -.025 .221 2255 ---- ---- .182A .182A .206 -.026 .232 5 2260 ---- ---- .190A .190A .217 -.027 .244 2265 ---- ---- .199A .199A .228 -.027 .255 5 2270 ---- ---- .209A .209A .239 -.029 .268 2275 ---- ---- .218A .218A .251 -.029 .280 1 2280 ---- ---- .229A .229A .264 -.030 .294 2285 ---- ---- .240A .240A .277 -.030 .307 2290 ---- ---- .251A .251A .290 -.032 .322 2295 ---- ---- .262A .262A .305 -.032 .337 2300 ---- ---- .274A .274A .319 -.033 .352 2305 ---- ---- .287A .287A .334 -.034 .368 2310 ---- ---- .300A .300A .350 -.034 .384 8 2315 ---- ---- .313A .313A .367 -.034 .401 5 2320 ---- ---- .327A .327A .383 -.036 .419 2325 ---- ---- .341A .341A .401 -.036 .437 2330 ---- ---- .356A .356A .419 -.037 .456 2335 ---- ---- .372A .372A .438 -.037 .475 2340 ---- ---- .391A .391A .457 -.038 .495 2345 ---- ---- .407A .407A .477 -.039 .516 2350 ---- ---- .425A .425A .497 -.040 .537 1 1 2355 ---- ---- .443A .443A .518 -.041 .559 2360 ---- ---- .461A .461A .540 -.042 .582 2365 ---- ---- .480A .480A .562 -.043 .605 2370 ---- ---- .500A .500A .585 -.044 .629 2375 ---- ---- .521A .521A .608 -.045 .653 2380 ---- ---- .542A .542A .632 -.046 .678 1 2385 ---- ---- .563A .563A .657 -.047 .704 2390 ---- ---- .585A .585A .682 -.048 .730 2395 ---- ---- .608A .608A .708 -.049 .757 2400 ---- ---- .632A .632A .734 -.050 .784 2405 ---- ---- .656A .656A .761 -.051 .812 2410 ---- ---- .680A .680A .789 -.052 .841 2415 ---- ---- .706A .706A .817 -.053 .870 2420 ---- ---- .731A .731A .846 -.054 .900 1 2425 ---- ---- .758A .758A .875 -.055 .930 2430 ---- ---- .785A .785A .905 -.056 .961 2435 ---- ---- .813A .813A .936 -.056 .992 2440 ---- ---- .841A .841A .967 -.057 1.024 2445 ---- ---- .870A .870A .999 -.058 1.057 2450 ---- 1.090B .899A .899A 1.031 -.058 1.089 2455 ---- ---- .929A .929A 1.064 -.059 1.123 2460 ---- ---- .959A .959A 1.097 -.060 1.157 2465 ---- ---- .990A .990A 1.131 -.060 1.191 2470 ---- ---- 1.022A 1.022A 1.166 -.060 1.226 2475 ---- 1.266B 1.054A 1.054A 1.201 -.061 1.262 2480 ---- ---- ---- ---- 1.237 -.061 1.298 2485 ---- ---- ---- ---- 1.273 -.061 1.334 2490 ---- ---- ---- ---- 1.309 -.062 1.371 2495 ---- ---- ---- ---- 1.347 -.062 1.409 2500 ---- 1.455B 1.222A 1.222A 1.384 -.063 1.447 2505 ---- ---- ---- ---- 1.422 -.063 1.485 2510 ---- ---- ---- ---- 1.461 -.063 1.524 2515 ---- ---- ---- ---- 1.500 -.063 1.563 2520 ---- ---- ---- ---- 1.539 -.063 1.602 2525 ---- 1.653B 1.402A 1.402A 1.579 -.063 1.642 2530 ---- ---- ---- ---- 1.619 -.063 1.682 2535 ---- ---- ---- ---- 1.660 -.063 1.723 2550 ---- 1.860B 1.593A 1.593A 1.783 -.064 1.847 2575 ---- 2.075B 1.793A 1.793A 1.996 -.063 2.059 2600 ---- 2.297B 2.001A 2.001A 2.214 -.064 2.278 2625 ---- 2.523B 2.216A 2.216A 2.439 -.064 2.503 2650 ---- 2.753B 2.436A 2.436A 2.667 -.065 2.732 2675 ---- 2.988B 2.662A 2.662A 2.900 -.065 2.965 2700 ---- 3.225B 2.892A 2.892A 3.136 -.065 3.201 2725 ---- 3.464B 3.125A 3.125A 3.374 -.065 3.439 2750 ---- 3.704B 3.362A 3.362A 3.614 -.065 3.679 2775 ---- 3.948B 3.600A 3.600A 3.855 -.066 3.921 2800 ---- ---- 3.840A 3.840A 4.098 -.066 4.164 2825 ---- ---- 4.081A 4.081A 4.343 -.065 4.408 2850 ---- ---- ---- ---- 4.588 -.066 4.654 2875 ---- ---- ---- ---- 4.834 -.065 4.899 2900 ---- ---- ---- ---- 5.080 -.066 5.146 2925 ---- ---- ---- ---- 5.327 -.066 5.393 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 27 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.685 +.065 6.620 1750 ---- ---- ---- ---- 6.435 +.065 6.370 1775 ---- ---- ---- ---- 6.185 +.065 6.120 1800 ---- ---- ---- ---- 5.935 +.065 5.870 1825 ---- ---- ---- ---- 5.685 +.065 5.620 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.065 4.620 1950 ---- ---- ---- ---- 4.435 +.065 4.370 1975 ---- ---- ---- ---- 4.185 +.065 4.120 2000 ---- ---- ---- ---- 3.935 +.065 3.870 2025 ---- ---- ---- ---- 3.685 +.065 3.620 2050 ---- ---- ---- ---- 3.435 +.065 3.370 2075 ---- ---- ---- ---- 3.185 +.065 3.120 2100 ---- ---- ---- ---- 2.936 +.066 2.870 2125 ---- ---- ---- ---- 2.686 +.066 2.620 2135 ---- ---- ---- ---- 2.586 +.066 2.520 2140 ---- ---- ---- ---- 2.536 +.066 2.470 2145 ---- ---- ---- ---- 2.486 +.066 2.420 2150 ---- ---- ---- ---- 2.436 +.066 2.370 2155 ---- ---- ---- ---- 2.386 +.066 2.320 2160 ---- ---- ---- ---- 2.336 +.066 2.270 2165 ---- ---- ---- ---- 2.286 +.066 2.220 2170 ---- ---- ---- ---- 2.236 +.065 2.171 2175 ---- ---- ---- ---- 2.186 +.065 2.121 7 2180 ---- ---- ---- ---- 2.136 +.065 2.071 2185 ---- ---- ---- ---- 2.086 +.065 2.021 2190 ---- ---- ---- ---- 2.036 +.065 1.971 2195 ---- ---- ---- ---- 1.986 +.065 1.921 2200 ---- ---- ---- ---- 1.936 +.065 1.871 4 2205 ---- ---- ---- ---- 1.886 +.065 1.821 2210 ---- ---- ---- ---- 1.836 +.065 1.771 2215 ---- ---- ---- ---- 1.786 +.065 1.721 2220 ---- ---- ---- ---- 1.736 +.064 1.672 2225 ---- ---- ---- ---- 1.686 +.064 1.622 2 2230 ---- ---- ---- ---- 1.636 +.063 1.573 2235 ---- ---- ---- ---- 1.586 +.063 1.523 2240 ---- ---- ---- ---- 1.536 +.062 1.474 2245 ---- ---- ---- ---- 1.486 +.062 1.424 2250 ---- ---- ---- ---- 1.436 +.061 1.375 3 2255 ---- ---- ---- ---- 1.386 +.060 1.326 2260 ---- ---- ---- ---- 1.336 +.059 1.277 2265 ---- ---- ---- ---- 1.286 +.057 1.229 2270 ---- ---- ---- ---- 1.236 +.056 1.180 2275 ---- ---- ---- ---- 1.187 +.055 1.132 2280 ---- ---- ---- ---- 1.137 +.053 1.084 2285 ---- ---- ---- ---- 1.088 +.051 1.037 2290 ---- ---- ---- ---- 1.038 +.049 .989 2295 ---- ---- ---- ---- .989 +.047 .942 2300 ---- ---- ---- ---- .940 +.044 .896 2305 ---- ---- ---- ---- .891 +.041 .850 2310 ---- ---- ---- ---- .842 +.037 .805 2315 ---- ---- ---- ---- .794 +.034 .760 2320 ---- ---- ---- ---- .746 +.030 .716 2 2325 ---- .977B .619A .977B .698 +.025 .673 1 2330 ---- .690B ---- ---- .651 +.020 .631 2335 ---- .681B ---- ---- .605 +.016 .589 2340 ---- .655B ---- ---- .559 +.010 .549 3 1 2345 ---- .666B ---- ---- .515 +.005 .510 2350 ---- .743B .410A .743B .471 -.001 .472 1 2 2355 ---- .614B ---- ---- .429 -.006 .435 2 2360 ---- .647B ---- .646B .389 -.011 .400 4 2365 ---- .604B .310A .603B .350 -.017 .367 3 2370 ---- .561B .279A .560B .314 -.021 .335 2 2375 ---- .526B .243A .526B .280 -.024 .304 1 2380 .391 .481B .216A .310B .249 -.027 10 .276 10 10 2385 ---- .443B .192A .442B .220 -.029 .249 2390 ---- .407B .170A .406B .193 -.031 .224 2395 .241 .371B .149A .304B .169 -.032 1 .201 2 2 2400 ---- .342B .131A .342B .147 -.033 .180 2 8 2405 ---- .307B .115A .306B .127 -.033 .160 2410 ---- .279B .101A .279B .109 -.034 .143 8 10 2415 .138 .249B .087A .137A .093 -.034 26 .127 2420 .118 .223B .075A .119 .079 -.034 30 .113 2425 .126 .199B .067A .104A .068 -.032 50 .100 5 3 2430 ---- .176B .057A .176B .057 -.032 .089 2435 .075 .157B .051A .075 .048 -.031 42 .079 1 1 2440 ---- .138B .045A .138B .041 -.029 .070 2445 ---- .121B .039A .121B .035 -.027 2 .062 2450 .035 .107B .033 .048A .030 -.024 26 .054 102 2455 ---- .094B .029A .094B .025 -.023 .048 2460 .022 .083B .022 .030 .022 -.021 3 .043 2465 ---- .072B .023A .072B .019 -.019 .038 2 2470 ---- .063B .020A .063B .016 -.017 .033 2475 ---- .055B .018A .055B .014 -.016 .030 2 2480 ---- .048B .016A .048B .012 -.014 .026 2485 ---- .042B .015A .042B .010 -.013 .023 2490 ---- .036B .014A .036B .009 -.012 .021 2495 ---- .031B .012A .031B .008 -.010 .018 3 2500 .010 .027B .010 .011B .007 -.009 6 .016 20 2505 ---- .024B .010A .024B .006 -.008 .014 3 2510 ---- .020B .011A .020B .005 -.008 .013 2515 ---- .017B .010A .017B .005 -.006 .011 2520 .008 .015B .008 .008 .004 -.006 1 .010 2525 ---- .013B .008A .013B .004 -.005 .009 1 2530 ---- .011B .007A .011B .003 -.005 .008 2535 ---- .009B ---- .009B .003 -.004 .007 2550 ---- ---- ---- ---- .002 -.003 .005 1 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 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 197 32 211 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 UNCH .001 2145 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2 2155 ---- ---- ---- ---- .001 UNCH .001 2160 ---- ---- ---- ---- .001 UNCH .001 2165 ---- ---- ---- ---- .001 UNCH .001 7 2170 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 2180 ---- ---- ---- ---- .001 UNCH .001 2185 ---- ---- ---- ---- .001 UNCH .001 2190 ---- ---- ---- ---- .001 UNCH .001 2195 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 31 2205 ---- ---- ---- ---- .001 UNCH .001 2210 ---- ---- ---- ---- .001 -.001 .002 2215 ---- ---- ---- ---- .001 -.001 .002 2220 ---- ---- ---- ---- .001 -.001 .002 1 2225 ---- ---- ---- ---- .001 -.002 .003 2230 ---- ---- ---- ---- .001 -.002 .003 2235 ---- ---- ---- ---- .001 -.003 .004 8 2240 ---- ---- ---- ---- .001 -.003 .004 2245 ---- ---- .004A .004A .001 -.004 .005 1 2250 .004 .004 .004 .004 .001 -.005 1 .006 2255 ---- ---- .004A .004A .001 -.006 .007 5 2260 ---- ---- .004A .004A .001 -.007 .008 2265 ---- ---- .004A .004A .001 -.008 .009 2270 ---- ---- .005A .005A .002 -.009 .011 2275 .008 .008 .003 .003 .002 -.011 3 .013 8 2280 ---- ---- .005A .005A .002 -.013 .015 2285 ---- ---- .005A .005A .003 -.014 .017 2290 ---- ---- .006A .006A .004 -.016 1 .020 2295 ---- ---- .006A .006A .004 -.019 .023 2300 ---- ---- .007A .007A .005 -.021 2 .026 5 41 2305 ---- ---- .008A .008A .006 -.024 .030 1 2310 ---- ---- .008A .008A .008 -.027 .035 2315 ---- ---- .009A .009A .009 -.031 .040 2320 ---- ---- .010A .010A .011 -.035 .046 1 2325 .016 .016 .011A .024B .013 -.040 2 .053 2 2330 ---- ---- .012A .012A .016 -.045 2 .061 1 2335 ---- ---- .014A .014A .020 -.049 .069 6 2340 ---- ---- .016A .016A .024 -.055 .079 2345 ---- ---- .020A .020A .030 -.060 .090 1 1 2350 ---- ---- .023A .023A .036 -.066 .102 1 12 2355 ---- ---- .027A .027A .044 -.071 .115 2360 ---- ---- .033A .033A .054 -.076 .130 2365 ---- ---- .039A .039A .066 -.081 .147 2370 .080 .080 .046 .046 .079 -.086 3 .165 2375 .111 .143B .056A .056A .095 -.089 1 .184 2 3 2380 ---- ---- .066A .066A .114 -.092 .206 1 2385 ---- ---- .079A .079A .135 -.094 .229 1 2390 ---- ---- .095A .095A .158 -.096 .254 2395 ---- ---- .112A .112A .184 -.097 .281 2400 .170 .215 .132A .132A .212 -.098 3 .310 1 2405 ---- ---- .158A .158A .242 -.098 .340 2410 ---- ---- .180A .180A .274 -.099 .373 2415 ---- ---- .201A .201A .308 -.099 .407 2420 ---- ---- .225A .225A .344 -.099 .443 2425 ---- ---- .250A .250A .382 -.098 .480 1 2430 ---- ---- .278A .278A .422 -.097 .519 2 2435 ---- ---- .307A .307A .463 -.095 .558 2440 ---- ---- .342A .342A .506 -.093 .599 2445 ---- ---- .374A .374A .550 -.091 .641 2450 .501 .689B .405A .593B .594 -.090 2 .684 1 2455 ---- ---- .536A .536A .640 -.088 .728 2460 ---- ---- .572A .572A .686 -.086 .772 2465 ---- ---- .609A .609A .733 -.084 .817 2470 ---- ---- .647A .647A .781 -.082 .863 2475 ---- .925B .600A .600A .829 -.080 .909 2480 ---- ---- .728A .728A .877 -.079 .956 2485 ---- ---- .771A .771A .925 -.078 1.003 2490 ---- ---- .814A .814A .974 -.076 1.050 2495 ---- ---- .852A .852A 1.023 -.075 1.098 2500 ---- ---- .821A .821A 1.072 -.074 1.146 2505 ---- ---- ---- ---- 1.121 -.073 1.194 2510 ---- ---- ---- ---- 1.170 -.072 1.242 2515 ---- ---- ---- ---- 1.219 -.072 1.291 2520 ---- ---- ---- ---- 1.269 -.071 1.340 2525 ---- ---- 1.056A 1.056A 1.318 -.071 1.389 1 2530 ---- ---- ---- ---- 1.368 -.070 1.438 2535 ---- ---- ---- ---- 1.418 -.069 1.487 2550 ---- ---- ---- ---- 1.567 -.068 1.635 1 2575 ---- ---- ---- ---- 1.816 -.066 1.882 2600 ---- ---- ---- ---- 2.066 -.065 2.131 2625 ---- ---- ---- ---- 2.316 -.064 2.380 2650 ---- ---- ---- ---- 2.566 -.064 2.630 2675 ---- ---- ---- ---- 2.816 -.064 2.880 2700 ---- ---- ---- ---- 3.065 -.065 3.130 2725 ---- ---- ---- ---- 3.315 -.065 3.380 2750 ---- ---- ---- ---- 3.565 -.065 3.630 2775 ---- ---- ---- ---- 3.815 -.065 3.880 2800 ---- ---- ---- ---- 4.065 -.065 4.130 2825 ---- ---- ---- ---- 4.315 -.065 4.380 2850 ---- ---- ---- ---- 4.565 -.065 4.630 2875 ---- ---- ---- ---- 4.815 -.065 4.880 2900 ---- ---- ---- ---- 5.065 -.065 5.130 2925 ---- ---- ---- ---- 5.315 -.065 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 9 141 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.685 +.065 5.620 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.065 4.620 1950 ---- ---- ---- ---- 4.435 +.065 4.370 1975 ---- ---- ---- ---- 4.185 +.065 4.120 2000 ---- ---- ---- ---- 3.935 +.065 3.870 2025 ---- ---- ---- ---- 3.685 +.065 3.620 2050 ---- ---- ---- ---- 3.435 +.064 3.371 2075 ---- ---- ---- ---- 3.186 +.064 3.122 2100 ---- ---- ---- ---- 2.936 +.062 2.874 2125 ---- ---- ---- ---- 2.688 +.061 2.627 2150 ---- ---- ---- ---- 2.440 +.059 2.381 2175 ---- ---- ---- ---- 2.194 +.057 2.137 2200 ---- ---- ---- ---- 1.950 +.054 1.896 2220 ---- ---- ---- ---- 1.756 +.050 1.706 2225 ---- 1.932B 1.620A 1.932B 1.709 +.050 1.659 2 2230 ---- ---- ---- ---- 1.661 +.049 1.612 2235 ---- ---- ---- ---- 1.614 +.048 1.566 2240 ---- ---- ---- ---- 1.566 +.046 1.520 2245 ---- ---- ---- ---- 1.520 +.046 1.474 2250 ---- 1.746B 1.391A 1.744B 1.473 +.044 1.429 3 2255 ---- ---- ---- ---- 1.427 +.043 1.384 2260 ---- ---- ---- ---- 1.381 +.041 1.340 2265 ---- ---- ---- ---- 1.335 +.040 1.295 2270 ---- 1.264B ---- ---- 1.290 +.038 1.252 2275 ---- 1.513B 1.170A 1.512B 1.245 +.036 1.209 1 2280 ---- 1.279B ---- ---- 1.201 +.035 1.166 2285 ---- 1.300B ---- ---- 1.158 +.034 1.124 2290 ---- 1.292B ---- ---- 1.115 +.032 1.083 2295 ---- 1.247B ---- 1.079B 1.072 +.029 1.043 2300 ---- 1.289B .963A 1.286B 1.030 +.027 1.003 2305 ---- 1.158B ---- .991B .989 +.026 .963 2310 ---- 1.114B ---- .952B .949 +.024 .925 2315 ---- 1.070B ---- .910B .909 +.022 .887 2320 ---- 1.027B ---- .867B .870 +.020 .850 2325 ---- 1.076B .775A 1.076B .832 +.018 .814 4 2330 ---- .944B ---- .786B .795 +.016 .779 2335 ---- .903B ---- .746B .758 +.014 .744 2340 ---- .863B .675A .675A .723 +.012 .711 2345 ---- .823B .643A .702B .688 +.010 .678 2350 ---- .880B .609A .877B .655 +.009 .646 2355 ---- .744B .583A .711B .622 +.007 .615 2360 ---- .711B .550A .711B .591 +.005 .586 2365 ---- .716B .522A .709B .560 +.003 .557 2370 ---- .734B .495A .733B .531 +.002 .529 2375 ---- .703B .469A .703B .502 UNCH .502 2380 ---- .668B .444A .667B .475 -.001 .476 2385 ---- .637B .420A .636B .448 -.003 .451 2390 ---- .606B .396A .605B .423 -.004 .427 2395 ---- .576B .374A .575B .399 -.005 .404 4 2400 ---- .548B .353A .548B .376 -.005 .381 1 5 2405 ---- .520B .333A .520B .354 -.006 .360 2410 ---- .494B .314A .494B .333 -.007 .340 2415 ---- .468B .296A .468B .313 -.008 .321 2420 ---- .443B .277A .443B .293 -.009 .302 2425 ---- .419B .260A .419B .275 -.010 .285 2430 ---- .396B .245A .396B .258 -.010 .268 2435 ---- .374B .230A .374B .242 -.010 .252 2440 ---- .353B .216A .353B .227 -.010 .237 1 1 2445 ---- .333B .203A .333B .212 -.011 .223 1 2450 .239 .314B .190A .255B .199 -.010 4 .209 2 2 2455 ---- .297B .179A .297B .186 -.011 .197 2460 ---- .279B .168A .279B .174 -.011 .185 2465 ---- .263B .158A .263B .162 -.011 .173 2470 ---- .248B .149A .248B .152 -.011 .163 2475 ---- .232B .139A .232B .142 -.011 .153 2 2480 ---- .218B .131A .218B .133 -.010 .143 2485 ---- .206B .123A .206B .124 -.010 .134 4 2490 ---- .194B .116A .194B .116 -.010 .126 2495 ---- .182B .109A .182B .109 -.009 .118 2500 .110 .171B .103A .126 .102 -.009 20 .111 2505 ---- .161B .096A .161B .095 -.009 .104 2510 ---- .151B .091A .151B .089 -.009 .098 2515 ---- .141B .086A .141B .083 -.009 .092 2520 ---- .132B .081A .132B .078 -.008 .086 2525 ---- .124B .075A .124B .073 -.008 .081 10 2530 ---- .116B .072A .116B .068 -.008 .076 2535 ---- .109B .067A .109B .064 -.007 .071 2550 .058 .090B .056A .064 .053 -.006 2 .059 1 2575 ---- .065B .042A .065B .039 -.004 .043 2600 ---- .047B ---- .047B .028 -.004 .032 1 5 2625 ---- .034B ---- .034B .021 -.003 .024 2650 ---- .024B ---- .024B .015 -.003 .018 10 2675 ---- .017B ---- .017B .011 -.002 .013 2700 ---- .012B ---- .012B .008 -.002 .010 2725 ---- ---- ---- ---- .006 -.002 .008 2750 ---- ---- ---- ---- .004 -.002 .006 1 2775 ---- ---- ---- ---- .003 -.002 .005 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .001 -.001 .002 11 2875 ---- ---- ---- ---- .001 -.001 .002 1 2900 ---- ---- ---- ---- .001 UNCH .001 2 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 6 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 1 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.003 .006 5 2125 ---- ---- ---- ---- .005 -.004 .009 2150 ---- ---- .010A .010A .007 -.006 .013 2175 ---- ---- .013A .013A .011 -.008 .019 2200 ---- ---- .017A .017A .016 -.012 .028 32 2220 .028 .028 .022A .022A .023 -.015 32 .038 2225 ---- ---- .023A .023A .025 -.016 .041 2230 ---- ---- .025A .025A .027 -.017 .044 2235 ---- ---- .027A .027A .030 -.018 .048 2240 ---- ---- .029A .029A .033 -.019 .052 2245 ---- ---- .031A .031A .036 -.020 .056 2250 ---- ---- .034A .034A .039 -.021 .060 2255 ---- ---- .037A .037A .043 -.022 .065 2260 ---- ---- .040A .040A .047 -.024 .071 2265 ---- ---- .043A .043A .051 -.026 .077 2270 ---- ---- .046A .046A .056 -.027 .083 2275 ---- ---- .050A .050A .062 -.028 .090 2280 ---- ---- .055A .055A .067 -.031 .098 2285 ---- ---- .060A .060A .074 -.032 .106 2290 ---- ---- .065A .065A .081 -.033 .114 2295 ---- ---- .071A .071A .088 -.036 .124 2300 ---- ---- .077A .077A .096 -.038 .134 2305 ---- ---- .083A .083A .105 -.039 .144 2310 ---- ---- .090A .090A .115 -.041 .156 2315 ---- ---- .098A .098A .125 -.043 .168 2320 ---- ---- .107A .107A .136 -.045 .181 1 2325 ---- ---- .116A .116A .148 -.047 .195 1 2330 ---- ---- .126A .126A .160 -.049 .209 2335 ---- ---- .137A .137A .174 -.051 .225 2340 ---- ---- .148A .148A .188 -.053 .241 2345 ---- ---- .160A .160A .204 -.054 .258 2350 ---- ---- .174A .174A .220 -.057 .277 2355 ---- ---- .188A .188A .238 -.058 .296 2360 ---- ---- .204A .204A .256 -.060 .316 2365 ---- ---- .221A .221A .275 -.062 .337 1 2370 ---- ---- .239A .239A .296 -.063 .359 1 2375 ---- ---- .255A .255A .317 -.065 .382 2380 ---- ---- .273A .273A .340 -.066 .406 2385 ---- ---- .291A .291A .364 -.067 .431 2390 ---- ---- .311A .311A .388 -.069 .457 2395 ---- ---- .331A .331A .414 -.069 .483 2400 ---- ---- .352A .352A .441 -.070 .511 1 2405 ---- ---- .374A .374A .469 -.071 .540 2410 ---- ---- .397A .397A .497 -.073 .570 2415 ---- ---- .421A .421A .527 -.073 .600 2420 ---- ---- .446A .446A .558 -.074 .632 1 2425 ---- ---- .473A .473A .590 -.074 .664 1 1 2430 ---- ---- .500A .500A .623 -.074 .697 2435 ---- ---- .528A .528A .657 -.075 .732 2440 ---- ---- .556A .556A .691 -.076 .767 1 2445 ---- ---- .586A .586A .727 -.075 .802 2450 ---- .842B .617A .617A .763 -.076 .839 2455 ---- ---- .651A .651A .800 -.076 .876 2460 ---- ---- .683A .683A .838 -.076 .914 2465 ---- ---- .717A .717A .877 -.075 .952 2470 ---- ---- .751A .751A .916 -.076 .992 2475 ---- 1.041B .783A .783A .956 -.076 1.032 2480 ---- ---- .825A .825A .997 -.075 1.072 2485 ---- ---- .956A .956A 1.038 -.075 1.113 2490 ---- ---- .993A .993A 1.080 -.075 1.155 2495 ---- ---- 1.030A 1.030A 1.123 -.074 1.197 2500 ---- 1.253B .969A .969A 1.165 -.075 1.240 2505 ---- ---- 1.105A 1.105A 1.209 -.074 1.283 2510 ---- ---- 1.145A 1.145A 1.253 -.073 1.326 2515 ---- ---- 1.184A 1.184A 1.297 -.073 1.370 2520 ---- ---- 1.224A 1.224A 1.342 -.072 1.414 2525 ---- 1.477B 1.170A 1.170A 1.387 -.072 1.459 2530 ---- ---- 1.307A 1.307A 1.432 -.072 1.504 2535 ---- ---- 1.349A 1.349A 1.478 -.071 1.549 2550 ---- 1.708B 1.384A 1.384A 1.616 -.071 1.687 2575 ---- 1.945B 1.610A 1.610A 1.852 -.069 1.921 2600 ---- 2.187B 1.840A 1.840A 2.092 -.068 2.160 2625 ---- ---- 2.076A 2.076A 2.334 -.068 2.402 2650 ---- ---- 2.316A 2.316A 2.578 -.067 2.645 2675 ---- ---- ---- ---- 2.824 -.067 2.891 2700 ---- ---- ---- ---- 3.071 -.067 3.138 2725 ---- ---- ---- ---- 3.319 -.066 3.385 2750 ---- ---- ---- ---- 3.567 -.066 3.633 2775 ---- ---- ---- ---- 3.816 -.066 3.882 2800 ---- ---- ---- ---- 4.066 -.065 4.131 2825 ---- ---- ---- ---- 4.315 -.066 4.381 2850 ---- ---- ---- ---- 4.565 -.065 4.630 2875 ---- ---- ---- ---- 4.815 -.065 4.880 2900 ---- ---- ---- ---- 5.065 -.065 5.130 2925 ---- ---- ---- ---- 5.315 -.065 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 1 46 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.935 +.065 13.870 1025 ---- ---- ---- ---- 13.685 +.065 13.620 1050 ---- ---- ---- ---- 13.435 +.065 13.370 1075 ---- ---- ---- ---- 13.185 +.065 13.120 1100 ---- ---- ---- ---- 12.935 +.065 12.870 1125 ---- ---- ---- ---- 12.685 +.065 12.620 1150 ---- ---- ---- ---- 12.435 +.065 12.370 1175 ---- ---- ---- ---- 12.185 +.065 12.120 1200 ---- ---- ---- ---- 11.935 +.065 11.870 1225 ---- ---- ---- ---- 11.685 +.065 11.620 1250 ---- ---- ---- ---- 11.435 +.065 11.370 1275 ---- ---- ---- ---- 11.185 +.065 11.120 1300 ---- ---- ---- ---- 10.935 +.065 10.870 1325 ---- ---- ---- ---- 10.685 +.065 10.620 1350 ---- ---- ---- ---- 10.435 +.065 10.370 1375 ---- ---- ---- ---- 10.185 +.065 10.120 1400 ---- ---- ---- ---- 9.935 +.065 9.870 1 1425 ---- ---- ---- ---- 9.685 +.065 9.620 1 1450 ---- ---- ---- ---- 9.435 +.065 9.370 1475 ---- ---- ---- ---- 9.185 +.065 9.120 1500 ---- ---- ---- ---- 8.935 +.065 8.870 1525 ---- ---- ---- ---- 8.685 +.065 8.620 1550 ---- ---- ---- ---- 8.435 +.065 8.370 1575 ---- ---- ---- ---- 8.185 +.065 8.120 1600 ---- ---- ---- ---- 7.935 +.065 7.870 1625 ---- ---- ---- ---- 7.685 +.065 7.620 1650 ---- ---- ---- ---- 7.435 +.065 7.370 1675 ---- ---- ---- ---- 7.185 +.065 7.120 1700 ---- ---- ---- ---- 6.935 +.065 6.870 21 1725 ---- ---- ---- ---- 6.685 +.065 6.620 1 1730 ---- ---- ---- ---- 6.635 +.065 6.570 1735 ---- ---- ---- ---- 6.585 +.065 6.520 1740 ---- ---- ---- ---- 6.535 +.065 6.470 1745 ---- ---- ---- ---- 6.485 +.065 6.420 1750 ---- ---- ---- ---- 6.435 +.065 6.370 1755 ---- ---- ---- ---- 6.385 +.065 6.320 1760 ---- ---- ---- ---- 6.335 +.065 6.270 1765 ---- ---- ---- ---- 6.285 +.065 6.220 1770 ---- ---- ---- ---- 6.235 +.065 6.170 1775 ---- ---- ---- ---- 6.185 +.065 6.120 1780 ---- ---- ---- ---- 6.135 +.065 6.070 1785 ---- ---- ---- ---- 6.085 +.065 6.020 1790 ---- ---- ---- ---- 6.035 +.065 5.970 1795 ---- ---- ---- ---- 5.985 +.065 5.920 1800 ---- ---- ---- ---- 5.935 +.065 5.870 2 1805 ---- ---- ---- ---- 5.885 +.065 5.820 1810 ---- ---- ---- ---- 5.835 +.065 5.770 1815 ---- ---- ---- ---- 5.785 +.065 5.720 1820 ---- ---- ---- ---- 5.735 +.065 5.670 4 1825 ---- ---- ---- ---- 5.685 +.065 5.620 1 1830 ---- ---- ---- ---- 5.635 +.065 5.570 1835 ---- ---- ---- ---- 5.585 +.065 5.520 4 1840 ---- ---- ---- ---- 5.535 +.065 5.470 4 1845 ---- ---- ---- ---- 5.485 +.065 5.420 3 1850 ---- ---- ---- ---- 5.435 +.065 5.370 39 1855 ---- ---- ---- ---- 5.385 +.065 5.320 1860 ---- ---- ---- ---- 5.335 +.065 5.270 1865 ---- ---- ---- ---- 5.285 +.065 5.220 5 1870 ---- ---- ---- ---- 5.235 +.065 5.170 1875 ---- ---- ---- ---- 5.185 +.065 5.120 12 1880 ---- ---- ---- ---- 5.135 +.065 5.070 1885 ---- ---- ---- ---- 5.085 +.065 5.020 1890 ---- ---- ---- ---- 5.035 +.065 4.970 1895 ---- ---- ---- ---- 4.985 +.065 4.920 1900 ---- ---- ---- ---- 4.935 +.065 4.870 3 1905 ---- ---- ---- ---- 4.885 +.065 4.820 1910 ---- ---- ---- ---- 4.835 +.065 4.770 1915 ---- ---- ---- ---- 4.785 +.065 4.720 1920 ---- ---- ---- ---- 4.735 +.065 4.670 1925 ---- ---- ---- ---- 4.685 +.065 4.620 30 1930 ---- ---- ---- ---- 4.635 +.065 4.570 1935 ---- ---- ---- ---- 4.585 +.065 4.520 1940 ---- ---- ---- ---- 4.535 +.065 4.470 1945 ---- ---- ---- ---- 4.485 +.065 4.420 1950 ---- ---- ---- ---- 4.435 +.065 4.370 38 1955 ---- ---- ---- ---- 4.385 +.065 4.320 1960 ---- ---- ---- ---- 4.335 +.065 4.270 1965 ---- ---- ---- ---- 4.285 +.065 4.220 1970 ---- ---- ---- ---- 4.235 +.065 4.170 1975 ---- ---- ---- ---- 4.185 +.065 4.120 121 1980 ---- ---- ---- ---- 4.135 +.065 4.070 1985 ---- ---- ---- ---- 4.085 +.065 4.020 1990 ---- ---- ---- ---- 4.035 +.065 3.970 1995 ---- ---- ---- ---- 3.985 +.065 3.920 2000 ---- ---- ---- ---- 3.935 +.065 3.870 227 2005 ---- ---- ---- ---- 3.885 +.065 3.820 2010 ---- ---- ---- ---- 3.835 +.065 3.770 2015 ---- ---- ---- ---- 3.785 +.065 3.720 2020 ---- ---- ---- ---- 3.735 +.065 3.670 4 2025 ---- ---- ---- ---- 3.685 +.065 3.620 3 2030 ---- ---- ---- ---- 3.635 +.065 3.570 4 2035 ---- ---- ---- ---- 3.585 +.065 3.520 4 2040 ---- ---- ---- ---- 3.535 +.065 3.470 2 2045 ---- ---- ---- ---- 3.485 +.065 3.420 2050 ---- ---- ---- ---- 3.435 +.065 3.370 35 2055 ---- ---- ---- ---- 3.385 +.065 3.320 2060 ---- ---- ---- ---- 3.335 +.065 3.270 2 2065 ---- ---- ---- ---- 3.285 +.065 3.220 2070 ---- ---- ---- ---- 3.235 +.065 3.170 3 2075 ---- ---- ---- ---- 3.185 +.065 3.120 18 2080 ---- ---- ---- ---- 3.135 +.065 3.070 2085 ---- ---- ---- ---- 3.085 +.065 3.020 2090 ---- ---- ---- ---- 3.035 +.065 2.970 2095 ---- ---- ---- ---- 2.985 +.065 2.920 2100 ---- ---- ---- ---- 2.935 +.065 2.870 121 2105 ---- ---- ---- ---- 2.885 +.065 2.820 2110 ---- ---- ---- ---- 2.835 +.065 2.770 2115 ---- ---- ---- ---- 2.785 +.064 2.721 2 2120 ---- ---- ---- ---- 2.735 +.064 2.671 2125 2.763 2.763 2.763 2.763 2.685 +.064 5 2.621 13 2130 ---- ---- ---- ---- 2.635 +.064 2.571 7 2135 ---- ---- ---- ---- 2.585 +.064 2.521 6 2140 ---- ---- ---- ---- 2.535 +.063 2.472 15 2145 ---- 2.477B ---- 2.476B 2.485 +.063 2.422 31 2150 2.525 2.525 2.450A 2.450A 2.435 +.063 4 2.372 377 2155 ---- 2.417B ---- 2.376B 2.385 +.062 2.323 10 2160 ---- 2.367B ---- 2.326B 2.336 +.063 2.273 13 2165 ---- 2.317B ---- 2.277B 2.286 +.062 2.224 1 2170 ---- 2.267B ---- 2.227B 2.236 +.061 2.175 2175 2.270 2.340 2.201A 2.201A 2.186 +.061 4 2.125 146 2180 ---- 2.168B ---- 2.127B 2.136 +.060 2.076 5 2185 ---- 2.118B ---- 2.077B 2.087 +.060 2.027 15 2190 ---- 2.068B ---- 2.028B 2.037 +.059 1.978 2 2195 ---- 2.019B ---- 1.978B 1.988 +.059 1.929 13 2200 ---- 1.969B ---- 1.929B 1.938 +.057 1.881 87 2205 ---- 1.920B ---- 1.879B 1.889 +.057 1.832 49 2210 ---- 1.870B ---- 1.830B 1.839 +.055 1.784 7 2215 ---- 1.821B ---- 1.780B 1.790 +.055 1.735 1 2220 ---- 1.772B ---- 1.772B 1.741 +.054 1.687 2 2225 ---- 1.723B ---- 1.723B 1.692 +.053 1.639 3 30 2230 ---- 1.674B ---- 1.673B 1.643 +.052 1.591 6 2235 ---- 1.625B ---- 1.585B 1.595 +.051 1.544 3 2240 ---- 1.576B ---- 1.536B 1.546 +.049 1.497 7 2245 ---- 1.528B ---- 1.528B 1.498 +.048 1.450 2250 1.404 1.619B 1.362A 1.449B 1.449 +.046 3 1.403 1 44 2255 ---- 1.431B ---- 1.392B 1.402 +.046 1.356 6 2260 ---- 1.384B ---- 1.384B 1.354 +.044 1.310 21 2265 ---- 1.336B ---- 1.296B 1.306 +.041 1.265 8 2270 ---- 1.289B ---- 1.289B 1.259 +.040 1.219 4 2275 ---- 1.491B 1.131A 1.491B 1.213 +.039 1.174 4 42 2280 ---- 1.195B ---- 1.156B 1.166 +.036 1.130 44 2285 ---- 1.149B ---- 1.111B 1.121 +.035 1.086 13 2290 ---- 1.105B ---- 1.065B 1.075 +.032 1.043 43 2295 ---- 1.121B ---- 1.021B 1.030 +.030 1.000 2 8 2300 1.101 1.257B .911A 1.169B .986 +.028 1 .958 10 274 2305 ---- 1.108B ---- .933B .942 +.026 .916 7 2310 ---- 1.103B ---- .890B .900 +.024 .876 9 2315 ---- 1.058B ---- .885B .857 +.021 .836 42 2320 ---- 1.012B .755A .755A .816 +.019 .797 80 2325 ---- 1.035B .713A 1.033B .776 +.017 .759 19 138 2330 ---- .924B .680A .841B .736 +.014 .722 11 6 2335 ---- .881B .643A .841B .697 +.011 .686 5 16 2340 ---- .838B .608A .816B .660 +.010 .650 3 13 2345 ---- .797B .571A .784B .623 +.007 .616 9 16 2350 ---- .827B .535A .827B .588 +.005 .583 41 268 2355 ---- .718B .505A .709B .554 +.003 .551 18 31 2360 ---- .678B .475A .673B .521 +.001 .520 2 60 2365 ---- .707B .444A .706B .489 -.001 .490 1 27 2370 ---- .670B .417A .669B .458 -.003 .461 3 70 2375 .455 .641B .390A .390A .428 -.005 16 .433 48 200 2380 ---- .605B .366A .605B .400 -.007 .407 2 24 2385 ---- .571B .340A .571B .373 -.009 .382 7 8 2390 ---- .539B .318A .539B .347 -.010 .357 6 53 2395 ---- .509B .294A .509B .323 -.011 1 .334 4 108 2400 .435 .481B .275A .377B .300 -.012 48 .312 514 1093 2405 .400 .450B .253A .340B .278 -.013 21 .291 63 2410 .310 .423B .235A .309A .257 -.015 6 .272 41 2415 .349 .397B .218A .397B .237 -.016 21 .253 1 45 2420 .311 .371B .201A .219A .219 -.016 4 .235 2 53 2425 .294 .347B .186A .246A .202 -.017 23 .219 51 216 2430 .288 .324B .171A .254B .186 -.017 3 .203 1 64 2435 ---- .302B .159A .302B .171 -.018 .189 51 42 2440 ---- .281B .147A .281B .157 -.018 .175 3 50 2445 ---- .261B .135A .261B .144 -.018 .162 5 14 2450 .195 .242B .124A .166A .132 -.018 173 .150 201 649 2455 ---- .226B .115A .226B .121 -.018 2 .139 14 2460 .179 .210B .106A .140A .111 -.018 5 .129 1 39 2465 .137 .195B .098A .130A .102 -.017 3 .119 78 2470 .099 .180B .090A .133B .094 -.016 6 .110 1 18 2475 .153 .169B .083A .124B .086 -.016 63 .102 34 294 2480 .115 .156B .077A .101A .079 -.015 26 .094 1 20 2485 .081 .145B .071A .093A .072 -.015 25 .087 2 5 2490 .087 .134B .066A .085A .066 -.015 10 .081 5 21 2495 ---- .123B .061A .123B .061 -.014 .075 5 55 2500 .093 .113B .056A .081B .056 -.013 261 .069 1103 833 2505 .070 .105B .053A .067A .052 -.012 2 .064 2 5 2510 .079 .097B .049A .069B .047 -.012 12 .059 3 134 2515 .049 .089B .045A .047A .044 -.010 20 .054 130 2520 ---- .082B .042A .082B .040 -.010 1 .050 46 2525 .052 .076B .039A .050A .037 -.010 4 .047 105 696 2530 ---- .070B .036A .070B .034 -.009 .043 37 2535 ---- .065B .033A .065B .031 -.009 .040 49 2540 ---- .059B .031A .059B .029 -.008 .037 7 2545 ---- .055B .028A .055B .027 -.007 .034 4 11 2550 .044 .057 .026A .033A .025 -.007 39 .032 26 565 2555 ---- .047B .024A .047B .023 -.006 .029 19 2560 ---- .043B .023A .043B .021 -.006 .027 17 2565 ---- .039B .021A .039B .019 -.006 .025 65 2570 ---- .036B .019A .036B .018 -.005 1 .023 13 2575 ---- .033B .018A .033B .016 -.006 .022 1 123 2580 ---- .031B .017A .031B .015 -.005 .020 14 2585 ---- .028B .016A .028B .014 -.004 .018 20 2590 ---- .026B .015A .026B .013 -.004 .017 45 2595 ---- .024B .014A .024B .012 -.004 .016 19 2600 .021 .022B .013 .015 .011 -.004 6 .015 37 674 2605 ---- .020B .012A .020B .010 -.004 .014 2 66 2610 ---- .018B .011A .018B .009 -.004 .013 130 2615 ---- .017B .011A .017B .009 -.003 .012 1 23 2620 ---- .015B .010A .015B .008 -.003 1 .011 65 2625 ---- .014B .009A .014B .007 -.003 6 .010 15 232 2630 .010 .013B .009A .009A .007 -.002 10 .009 2635 ---- .011B ---- .011B .006 -.003 .009 2650 ---- .008B .006A .008B .005 -.002 2 .007 7 216 2675 .007 .007 .007 .005A .003 -.002 1 .005 172 2700 ---- ---- .003A .003A .002 -.002 1 .004 164 2725 .002 .002 .002 .002 .002 -.001 9 .003 5 64 2750 .003 .003 .003 .003 .001 -.001 6 .002 102 2775 .002 .002 .002 .002 .001 UNCH 5 .001 16 49 2800 ---- ---- ---- ---- .001 UNCH .001 2 360 2825 ---- ---- ---- ---- .001 UNCH .001 20 2850 ---- ---- ---- ---- .001 UNCH .001 51 2875 ---- ---- ---- ---- .001 UNCH .001 8 2900 ---- ---- ---- ---- .001 UNCH .001 102 2925 ---- ---- ---- ---- .001 UNCH .001 25 2950 ---- ---- ---- ---- .001 UNCH .001 94 2975 ---- ---- ---- ---- .001 UNCH .001 29 3000 ---- ---- ---- ---- .001 UNCH .001 609 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 ---- ---- ---- ---- 16.185 +.065 16.120 800 ---- ---- ---- ---- 15.935 +.065 15.870 825 ---- ---- ---- ---- 15.685 +.065 15.620 850 ---- ---- ---- ---- 15.435 +.065 15.370 875 ---- ---- ---- ---- 15.185 +.065 15.120 900 ---- ---- ---- ---- 14.935 +.065 14.870 925 ---- ---- ---- ---- 14.685 +.065 14.620 950 ---- ---- ---- ---- 14.435 +.065 14.370 975 ---- ---- ---- ---- 14.185 +.065 14.120 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.935 +.065 13.870 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.685 +.065 13.620 1050 ---- ---- ---- ---- 13.435 +.065 13.370 1075 ---- ---- ---- ---- 13.185 +.065 13.120 1100 ---- ---- ---- ---- 12.935 +.065 12.870 1125 ---- ---- ---- ---- 12.685 +.065 12.620 1150 ---- ---- ---- ---- 12.435 +.065 12.370 1175 ---- ---- ---- ---- 12.185 +.065 12.120 1200 ---- ---- ---- ---- 11.935 +.065 11.870 1225 ---- ---- ---- ---- 11.685 +.065 11.620 1250 ---- ---- ---- ---- 11.435 +.065 11.370 1 1275 ---- ---- ---- ---- 11.185 +.065 11.120 1300 ---- ---- ---- ---- 10.935 +.065 10.870 1325 ---- ---- ---- ---- 10.685 +.065 10.620 1350 ---- ---- ---- ---- 10.435 +.065 10.370 1 1375 ---- ---- ---- ---- 10.185 +.065 10.120 2 1400 ---- ---- ---- ---- 9.935 +.065 9.870 1425 ---- ---- ---- ---- 9.685 +.065 9.620 1450 ---- ---- ---- ---- 9.435 +.065 9.370 1475 ---- ---- ---- ---- 9.185 +.065 9.120 4 1500 ---- ---- ---- ---- 8.935 +.065 8.870 4 1525 ---- ---- ---- ---- 8.685 +.065 8.620 2 1550 ---- ---- ---- ---- 8.435 +.065 8.370 2 1575 ---- ---- ---- ---- 8.185 +.065 8.120 4 1600 ---- ---- ---- ---- 7.935 +.065 7.870 4 1625 ---- ---- ---- ---- 7.685 +.065 7.620 2 1650 ---- ---- ---- ---- 7.435 +.065 7.370 4 1675 ---- ---- ---- ---- 7.185 +.065 7.120 14 1700 ---- ---- ---- ---- 6.935 +.065 6.870 21 1725 ---- ---- ---- ---- 6.686 +.065 6.621 5 1750 ---- ---- ---- ---- 6.436 +.065 6.371 5 1775 ---- ---- ---- ---- 6.187 +.065 6.122 4 1800 ---- ---- ---- ---- 5.938 +.065 5.873 113 1825 ---- ---- ---- ---- 5.689 +.065 5.624 1 1850 ---- ---- ---- ---- 5.440 +.064 5.376 19 1875 ---- ---- ---- ---- 5.192 +.064 5.128 178 1900 ---- ---- ---- ---- 4.944 +.063 4.881 147 1910 ---- ---- ---- ---- 4.845 +.063 4.782 1915 ---- ---- ---- ---- 4.795 +.062 4.733 1920 ---- ---- ---- ---- 4.746 +.062 4.684 1925 ---- ---- ---- ---- 4.697 +.062 4.635 45 1930 ---- ---- ---- ---- 4.647 +.061 4.586 1935 ---- ---- ---- ---- 4.598 +.062 4.536 1940 ---- ---- ---- ---- 4.549 +.062 4.487 1945 ---- ---- ---- ---- 4.499 +.061 4.438 1950 ---- ---- ---- ---- 4.450 +.061 4.389 293 1955 ---- ---- ---- ---- 4.401 +.061 4.340 1960 ---- ---- ---- ---- 4.352 +.060 4.292 1965 ---- ---- ---- ---- 4.303 +.060 4.243 1970 ---- ---- ---- ---- 4.254 +.060 4.194 1975 ---- ---- ---- ---- 4.205 +.060 4.145 115 1980 ---- ---- ---- ---- 4.156 +.059 4.097 1985 ---- ---- ---- ---- 4.107 +.059 4.048 1990 ---- ---- ---- ---- 4.059 +.060 3.999 1995 ---- ---- ---- ---- 4.010 +.059 3.951 2000 ---- 4.043B ---- 4.043B 3.962 +.060 7 3.902 1 516 2005 ---- ---- ---- ---- 3.913 +.059 3.854 2010 ---- ---- ---- ---- 3.865 +.059 3.806 2015 ---- ---- ---- ---- 3.816 +.058 3.758 2020 ---- ---- ---- ---- 3.768 +.058 3.710 2025 ---- ---- ---- ---- 3.720 +.058 3.662 2 2030 ---- ---- ---- ---- 3.672 +.058 3.614 2035 ---- ---- ---- ---- 3.624 +.058 3.566 2040 ---- ---- ---- ---- 3.576 +.058 3.518 4 2045 ---- ---- ---- ---- 3.528 +.057 3.471 2050 ---- 3.676B 3.387A 3.676B 3.480 +.057 3.423 210 2055 ---- ---- ---- ---- 3.432 +.056 3.376 2060 ---- ---- ---- ---- 3.384 +.056 3.328 2065 ---- ---- ---- ---- 3.337 +.056 3.281 2070 ---- ---- ---- ---- 3.290 +.056 3.234 2075 3.195 3.515B 3.153A 3.407B 3.242 +.055 2 3.187 2 168 2080 ---- ---- ---- ---- 3.195 +.054 3.141 2085 ---- ---- ---- ---- 3.148 +.054 3.094 2090 ---- ---- ---- ---- 3.101 +.053 3.048 2095 ---- ---- ---- ---- 3.055 +.054 3.001 2100 3.000 3.278B 2.922A 2.922A 3.008 +.053 20 2.955 1443 2105 ---- ---- ---- ---- 2.962 +.053 2.909 2110 ---- ---- ---- ---- 2.916 +.053 2.863 2115 ---- ---- ---- ---- 2.871 +.053 2.818 1 2120 ---- ---- ---- ---- 2.825 +.053 2.772 2125 ---- 3.046B 2.694A 3.046B 2.780 +.053 2.727 24 2130 ---- ---- ---- ---- 2.735 +.053 2.682 1 2135 ---- ---- ---- ---- 2.690 +.052 2.638 2140 ---- ---- ---- ---- 2.645 +.052 2.593 1 2145 ---- 2.567B ---- ---- 2.601 +.052 2.549 2150 ---- 2.817B 2.472A 2.816B 2.557 +.052 2.505 52 2155 ---- 2.597B ---- 2.574B 2.512 +.051 2.461 4 2160 ---- 2.581B ---- 2.529B 2.468 +.051 2.417 2 2165 ---- 2.537B ---- 2.536B 2.425 +.051 2.374 1 2170 ---- 2.493B ---- 2.491B 2.381 +.050 2.331 1 1 2175 ---- 2.593B 2.255A 2.593B 2.338 +.050 2.288 354 2180 ---- 2.486B ---- 2.405B 2.295 +.050 2.245 7 2185 ---- 2.441B ---- 2.362B 2.252 +.049 2.203 7 2190 ---- 2.396B ---- 2.319B 2.210 +.048 2.162 2195 ---- 2.352B ---- 2.228B 2.168 +.048 2.120 2200 ---- 2.376B 2.047A 2.376B 2.126 +.047 2.079 779 2205 ---- 2.263B ---- 2.196B 2.084 +.046 2 2.038 2210 ---- 2.219B ---- 2.151B 2.043 +.045 1.998 2215 ---- 2.176B ---- 2.062B 2.003 +.045 1.958 2 2220 ---- 2.133B ---- 2.021B 1.962 +.044 1.918 2225 ---- 2.166B 1.847A 2.166B 1.922 +.043 1.879 29 2230 ---- 2.048B ---- 1.941B 1.883 +.043 1.840 2 2235 ---- 2.007B ---- 1.948B 1.844 +.042 1.802 2240 ---- 1.966B 1.736A 1.862B 1.805 +.042 1.763 2245 ---- 1.925B 1.698A 1.869B 1.767 +.041 1.726 2250 ---- 1.964B 1.659A 1.961B 1.729 +.040 1.689 515 2255 ---- 1.844B 1.625A 1.838B 1.691 +.039 1.652 2260 ---- 1.807B 1.588A 1.807B 1.654 +.038 1.616 2 2265 ---- 1.769B 1.553A 1.769B 1.618 +.038 1.580 2 2270 ---- 1.732B 1.517A 1.732B 1.582 +.037 1.545 1 2275 ---- 1.770B 1.482A 1.768B 1.546 +.036 1.510 682 2280 ---- 1.658B 1.448A 1.658B 1.511 +.036 1.475 4 2285 ---- 1.622B 1.414A 1.622B 1.477 +.035 1.442 3 2290 ---- 1.586B 1.381A 1.586B 1.443 +.035 1.408 5 2295 ---- 1.551B 1.346A 1.551B 1.409 +.034 1.375 2 2300 1.420 1.586B 1.315A 1.497B 1.376 +.033 4 1.343 8 439 2305 ---- 1.482B 1.282A 1.482B 1.343 +.032 1.311 2 2310 ---- 1.448B 1.250A 1.448B 1.311 +.032 1.279 14 2315 ---- 1.414B 1.220A 1.414B 1.279 +.031 1.248 30 2320 ---- 1.382B 1.189A 1.382B 1.248 +.030 1.218 5 2325 ---- 1.415B 1.162A 1.415B 1.217 +.029 1.188 137 2330 ---- 1.378B 1.131A 1.378B 1.187 +.028 1.159 16 2335 ---- 1.346B 1.102A 1.346B 1.158 +.028 1.130 2 2 2340 ---- 1.315B 1.075A 1.315B 1.128 +.027 1.101 3 2345 ---- 1.285B 1.047A 1.284B 1.100 +.027 1.073 1 2350 1.117 1.255B 1.020A 1.155B 1.072 +.026 4 1.046 1 190 2355 ---- 1.222B .992A 1.221B 1.044 +.025 3 1.019 5 9 2360 1.105 1.194B .966A 1.194B 1.017 +.024 1 .993 1 6 2365 ---- 1.165B .943A 1.165B .991 +.024 3 .967 6 26 2370 ---- 1.136B .918A 1.136B .965 +.023 1 .942 66 2375 1.017 1.109B .894A 1.109B .939 +.022 3 .917 13 61 2380 .877 1.081B .868A 1.013B .914 +.021 1 .893 6 20 2385 ---- 1.054B .845A 1.054B .890 +.021 .869 7 24 2390 ---- 1.027B .823A 1.027B .866 +.021 .845 1 50 2395 .848 1.001B .801A .932B .842 +.019 1 .823 24 2400 .931 .975B .779A .849A .819 +.019 156 .800 270 1288 2405 ---- .950B .758A .950B .796 +.018 .778 4 27 2410 .841 .925B .737A .836A .774 +.017 21 .757 1 62 2415 ---- .901B .716A .901B .753 +.017 .736 10 2420 ---- .878B .696A .878B .732 +.016 3 .716 1 110 2425 ---- .855B .675A .855B .711 +.015 .696 25 297 2430 ---- .832B .656A .832B .691 +.015 .676 189 2435 ---- .810B .638A .810B .671 +.014 .657 1 2440 .699 .788B .619A .788B .652 +.013 1 .639 5 23 2445 ---- .767B .601A .767B .634 +.014 .620 3 2450 .675 .748B .584A .668A .615 +.012 21 .603 167 621 2455 ---- .727B .567A .727B .597 +.011 20 .586 27 2460 ---- .707B .551A .707B .580 +.011 .569 1 19 2465 .565 .688B .535A .634B .563 +.011 1 .552 1 22 2470 .595 .669B .519A .542A .547 +.011 2 .536 4 27 2475 .596 .651B .504A .580 .531 +.010 12 .521 10 231 2480 .589 .633B .490A .510A .515 +.009 6 .506 12 2485 ---- .615B .475A .615B .500 +.009 .491 4 32 2490 ---- .598B .461A .598B .485 +.008 1 .477 8 17 2495 .544 .581B .448A .448A .471 +.008 4 .463 6 2500 .525 .565B .436A .500A .457 +.008 261 .449 191 2173 2505 .470 .549B .422A .499B .443 +.007 22 .436 7 50 2510 ---- .534B .410A .534B .430 +.007 .423 6 6 2515 ---- .518B .398A .518B .417 +.006 .411 5 8 2520 .455 .504B .386A .456B .405 +.006 3 .399 12 2525 ---- .490B .376A .490B .392 +.005 1 .387 2 143 2530 ---- .476B .364A .476B .381 +.005 .376 4 24 2535 ---- .463B .353A .463B .369 +.004 .365 80 81 2540 ---- .449B .342A .449B .358 +.004 .354 9 2545 .343 .438B .332A .395B .347 +.003 1 .344 4 7 2550 .355 .425B .322A .372A .337 +.003 88 .334 171 773 2555 ---- .413B .315A .413B .327 +.003 .324 1 23 2560 ---- .403B .304A .403B .317 +.003 .314 4 2565 ---- .392B .297A .392B .308 +.003 .305 1 23 2570 .336 .381B .287A .332A .299 +.003 4 .296 7 2575 .306 .370B .279A .289A .290 +.002 5 .288 1 93 2580 ---- .359B .272A .359B .281 +.002 .279 38 2585 ---- .349B .263A .349B .273 +.002 2 .271 18 2590 ---- .339B .255A .339B .265 +.002 .263 1 9 2595 ---- .330B .248A .330B .257 +.001 .256 2 9 2600 .300 .321B .240A .279A .249 UNCH 213 .249 252 871 2605 .289 .312B .233A .233A .242 +.001 4 .241 7 2610 ---- .303B .228A .303B .235 UNCH 2 .235 19 2615 ---- .294B .222A .294B .228 UNCH .228 5 9 2620 ---- .286B .216A .286B .221 UNCH 1 .221 7 2625 ---- .278B .209A .278B .215 UNCH 6 .215 1 55 2630 ---- .269B .203A .269B .209 UNCH 3 .209 4 2635 .263 .263 .198A .198A .203 UNCH 1 .203 8 2650 .237 .241B .181A .212B .186 -.001 118 .187 2 355 2675 ---- .208B .158A .208B .161 -.002 .163 12 137 2700 .182 .182 .138A .160B .140 -.002 9 .142 13 800 2725 ---- .157B .121A .157B .122 -.002 1 .124 2 99 2750 .132 .137B .102 .119A .106 -.003 14 .109 45 796 2775 .119 .120B .092A .120B .093 -.003 7 .096 2 76 2800 .092 .104B .081 .092 .082 -.002 195 .084 75 908 2825 ---- .093B .073A .093B .072 -.002 .074 5 136 2850 ---- .081B .064A .081B .064 -.002 5 .066 381 2875 .056 .071B .056 .062B .056 -.002 2 .058 1 34 2900 .058 .063B .051A .057 .050 -.002 9 .052 6 99 2925 ---- .056B .045A .056B .045 -.001 2 .046 113 2950 ---- .049B ---- .049B .040 -.001 .041 3 248 2975 ---- .044B ---- .044B .036 -.001 .037 13 3000 ---- .040B ---- .040B .032 -.001 1 .033 3 1881 3025 ---- .034B ---- .034B .029 UNCH 1 .029 7 3050 .027 .031B .027 .027 .026 -.001 10 .027 20 73 3075 ---- .027B ---- .027B .024 UNCH .024 3100 ---- .024B ---- .024B .022 UNCH .022 61 3125 ---- .021B ---- .021B .020 UNCH .020 12 3150 ---- ---- ---- ---- .018 UNCH .018 14 3175 ---- ---- ---- ---- .017 UNCH .017 1 4 3200 ---- ---- ---- ---- .015 UNCH .015 41 3225 ---- ---- ---- ---- .014 UNCH .014 1 3250 ---- ---- ---- ---- .013 UNCH .013 227 3275 ---- ---- ---- ---- .012 UNCH .012 2 3300 ---- ---- ---- ---- .011 -.001 .012 15 46 3325 ---- ---- ---- ---- .011 UNCH .011 2 3350 ---- ---- ---- ---- .010 UNCH .010 1001 3375 ---- ---- ---- ---- .010 UNCH .010 3 3400 ---- ---- ---- ---- .009 UNCH .009 229 3425 ---- ---- ---- ---- .009 UNCH .009 1 3450 ---- ---- ---- ---- .008 UNCH .008 270 3475 ---- ---- ---- ---- .008 UNCH .008 12 3500 ---- ---- ---- ---- .007 UNCH .007 55 3525 ---- ---- ---- ---- .007 UNCH .007 100 3550 ---- ---- ---- ---- .007 UNCH .007 8 3575 ---- ---- ---- ---- .006 UNCH .006 4 3600 ---- ---- ---- ---- .006 UNCH .006 141 3625 ---- ---- ---- ---- .006 UNCH .006 8 3650 ---- ---- ---- ---- .006 +.001 .005 10 3675 ---- ---- ---- ---- .005 UNCH .005 10 3700 ---- ---- ---- ---- .005 UNCH .005 31 3725 ---- ---- ---- ---- .005 UNCH .005 3 4000 ---- ---- ---- ---- .004 +.001 .003 508 4500 ---- ---- ---- ---- .002 +.001 .001 74 5000 .003 .003 .003 .003 .001 UNCH 5 .001 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 16.185 +.065 16.120 800 ---- ---- ---- ---- 15.935 +.065 15.870 825 ---- ---- ---- ---- 15.685 +.065 15.620 850 ---- ---- ---- ---- 15.435 +.065 15.370 875 ---- ---- ---- ---- 15.185 +.065 15.120 900 ---- ---- ---- ---- 14.935 +.065 14.870 925 ---- ---- ---- ---- 14.685 +.065 14.620 950 ---- ---- ---- ---- 14.435 +.065 14.370 975 ---- ---- ---- ---- 14.185 +.065 14.120 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.125 +.064 14.061 1025 ---- ---- ---- ---- 13.875 +.064 13.811 1050 ---- ---- ---- ---- 13.625 +.064 13.561 1075 ---- ---- ---- ---- 13.375 +.064 13.311 1100 ---- ---- ---- ---- 13.125 +.064 13.061 1125 ---- ---- ---- ---- 12.875 +.064 12.811 1150 ---- ---- ---- ---- 12.625 +.064 12.561 1175 ---- ---- ---- ---- 12.375 +.064 12.311 1200 ---- ---- ---- ---- 12.125 +.064 12.061 1225 ---- ---- ---- ---- 11.875 +.064 11.811 1250 ---- ---- ---- ---- 11.625 +.064 11.561 1275 ---- ---- ---- ---- 11.375 +.064 11.311 4 1300 ---- ---- ---- ---- 11.125 +.064 11.061 1325 ---- ---- ---- ---- 10.875 +.064 10.811 1350 ---- ---- ---- ---- 10.625 +.064 10.561 1 1375 ---- ---- ---- ---- 10.375 +.064 10.311 1400 ---- ---- ---- ---- 10.125 +.064 10.061 1425 ---- ---- ---- ---- 9.875 +.064 9.811 1450 ---- ---- ---- ---- 9.625 +.064 9.561 1475 ---- ---- ---- ---- 9.375 +.064 9.311 1500 ---- ---- ---- ---- 9.125 +.064 9.061 1525 ---- ---- ---- ---- 8.875 +.064 8.811 2 1550 ---- ---- ---- ---- 8.625 +.064 8.561 4 1575 ---- ---- ---- ---- 8.375 +.064 8.311 6 1600 ---- ---- ---- ---- 8.125 +.064 8.061 1625 ---- ---- ---- ---- 7.875 +.064 7.811 4 1650 ---- ---- ---- ---- 7.625 +.064 7.561 2 1675 ---- ---- ---- ---- 7.376 +.064 7.312 2 1700 ---- ---- ---- ---- 7.127 +.064 7.063 1725 ---- ---- ---- ---- 6.879 +.064 6.815 2 1750 ---- ---- ---- ---- 6.631 +.063 6.568 2 1775 ---- ---- ---- ---- 6.385 +.064 6.321 1 1800 ---- ---- ---- ---- 6.138 +.062 6.076 1 1825 ---- ---- ---- ---- 5.893 +.062 5.831 2 1850 ---- ---- ---- ---- 5.649 +.062 5.587 6 1875 ---- ---- ---- ---- 5.405 +.061 5.344 1900 ---- ---- ---- ---- 5.164 +.061 5.103 1925 ---- ---- 4.836A 4.836A 4.924 +.061 4.863 1950 ---- 4.955B 4.600A 4.955B 4.686 +.061 4.625 1 1975 ---- 4.717B 4.364A 4.717B 4.450 +.060 4.390 2000 ---- 4.482B 4.132A 4.482B 4.217 +.060 4.157 66 2025 ---- 4.249B 3.903A 4.247B 3.987 +.059 3.928 59 2050 ---- 4.019B 3.676A 4.016B 3.761 +.059 3.702 4 2075 ---- 3.793B 3.456A 3.790B 3.538 +.058 3.480 7 2100 ---- 3.571B 3.238A 3.571B 3.321 +.059 3.262 105 2125 ---- 3.354B 3.029A 3.351B 3.108 +.058 3.050 2 2150 ---- 3.141B 2.824A 3.139B 2.901 +.057 2.844 3 2160 ---- 2.975B ---- ---- 2.820 +.057 2.763 2165 ---- 2.933B ---- ---- 2.779 +.056 2.723 2170 ---- 2.892B ---- ---- 2.740 +.057 2.683 2175 ---- 2.934B 2.624A 2.932B 2.700 +.056 2.644 5 2180 ---- 2.810B ---- ---- 2.661 +.056 2.605 2185 ---- 2.769B ---- ---- 2.622 +.056 2.566 2190 ---- 2.731B ---- ---- 2.583 +.055 2.528 2195 ---- 2.691B ---- ---- 2.544 +.054 2.490 2200 ---- 2.733B 2.432A 2.733B 2.506 +.054 2.452 27 2205 ---- 2.612B ---- ---- 2.468 +.054 2.414 2210 ---- 2.569B ---- ---- 2.431 +.054 2.377 2215 ---- 2.530B ---- ---- 2.393 +.053 2.340 2220 ---- 2.495B ---- ---- 2.356 +.053 2.303 2225 ---- 2.539B 2.249A 2.539B 2.320 +.053 2.267 2230 ---- 2.418B ---- ---- 2.284 +.053 2.231 2235 ---- 2.380B ---- ---- 2.248 +.053 2.195 2240 ---- 2.343B ---- ---- 2.212 +.052 2.160 2245 ---- 2.306B ---- ---- 2.177 +.052 2.125 2250 ---- 2.353B 2.074A 2.353B 2.142 +.051 2.091 64 2255 ---- 2.231B ---- ---- 2.107 +.050 2.057 2260 ---- 2.195B ---- ---- 2.073 +.050 2.023 2265 ---- 2.159B ---- ---- 2.039 +.050 1.989 1 2270 ---- 2.123B ---- ---- 2.006 +.050 1.956 2275 ---- 2.176B 1.909A 2.173B 1.973 +.050 1.923 10 2280 ---- 2.051B ---- 1.946B 1.940 +.049 1.891 2 2285 ---- 2.016B 1.845A 1.941B 1.908 +.049 1.859 2 2290 ---- 1.981B 1.814A 1.936B 1.876 +.048 1.828 2295 ---- 1.947B 1.783A 1.905B 1.844 +.048 1.796 3 2300 ---- 2.007B 1.753A 2.007B 1.813 +.047 1.766 11 2305 ---- 1.898B 1.722A 1.898B 1.782 +.047 1.735 3 2310 ---- 1.887B 1.692A 1.887B 1.752 +.047 1.705 2 2315 ---- 1.900B 1.664A 1.900B 1.722 +.046 1.676 2320 ---- 1.873B 1.635A 1.873B 1.692 +.046 1.646 5 2325 ---- 1.846B 1.604A 1.846B 1.663 +.046 1.617 5 2330 ---- 1.814B 1.578A 1.814B 1.634 +.045 1.589 2335 ---- 1.783B 1.550A 1.783B 1.605 +.044 1.561 2340 ---- 1.752B 1.522A 1.743B 1.577 +.044 1.533 2345 ---- 1.722B 1.493A 1.722B 1.550 +.044 1.506 1 4 2350 ---- 1.695B 1.467A 1.695B 1.522 +.043 1.479 1 138 2355 ---- 1.664B 1.441A 1.664B 1.496 +.043 1.453 2 2360 ---- 1.634B 1.415A 1.634B 1.469 +.042 1.427 2365 ---- 1.606B 1.390A 1.606B 1.443 +.042 1.401 2370 ---- 1.579B 1.364A 1.579B 1.417 +.041 1.376 131 2375 ---- 1.554B 1.338A 1.554B 1.392 +.041 1.351 4 22 2380 ---- 1.527B 1.315A 1.527B 1.367 +.041 1.326 2 2385 ---- 1.499B 1.290A 1.499B 1.342 +.040 1.302 2390 ---- 1.472B 1.267A 1.472B 1.318 +.040 1.278 2395 ---- 1.446B 1.243A 1.446B 1.294 +.040 1.254 2 2400 ---- 1.421B 1.220A 1.421B 1.271 +.040 1.231 16 261 2405 ---- 1.395B 1.197A 1.395B 1.247 +.038 1.209 1 2410 ---- 1.371B 1.177A 1.371B 1.224 +.038 1.186 2415 ---- 1.346B 1.153A 1.346B 1.202 +.038 1.164 2420 ---- 1.322B 1.130A 1.322B 1.180 +.038 1.142 1 134 2425 ---- 1.298B 1.109A 1.298B 1.158 +.037 1.121 20 78 2430 ---- 1.274B 1.088A 1.274B 1.136 +.036 1.100 1 2435 ---- 1.251B 1.067A 1.251B 1.115 +.036 1.079 2 2 2440 ---- 1.229B 1.047A 1.229B 1.094 +.035 1.059 10 2445 ---- 1.206B 1.027A 1.206B 1.074 +.035 1.039 2 2 2450 ---- 1.184B 1.009A 1.184B 1.054 +.035 1.019 2 191 2455 ---- 1.163B .990A 1.163B 1.034 +.034 1.000 2460 ---- 1.141B .971A 1.141B 1.014 +.033 .981 1 2465 ---- 1.120B .953A 1.120B .995 +.033 .962 1 33 2470 ---- 1.100B .934A 1.100B .976 +.032 .944 2475 ---- 1.080B .916A 1.080B .958 +.033 .925 271 2480 ---- 1.060B .898A 1.060B .939 +.031 .908 2485 ---- 1.040B .881A 1.040B .921 +.031 .890 2490 ---- 1.021B .863A 1.021B .904 +.031 .873 10 2495 ---- 1.002B .846A 1.002B .886 +.030 .856 1 1 2500 .923 .984B .830A .923 .869 +.029 42 .840 2 115 2505 ---- .965B .814A .965B .852 +.029 .823 1 2510 ---- .947B .800A .947B .836 +.029 .807 2515 ---- .930B .783A .930B .820 +.028 .792 2520 ---- .913B .768A .913B .804 +.028 .776 2525 ---- .896B .754A .896B .788 +.027 .761 104 2530 ---- .880B .740A .880B .773 +.026 .747 2535 ---- .863B .726A .863B .758 +.026 .732 5 2540 ---- .847B .711A .847B .743 +.025 .718 3 2545 ---- .832B .698A .832B .729 +.025 .704 1 2550 ---- .816B .684A .816B .714 +.024 .690 61 2555 ---- .801B .671A .801B .700 +.023 .677 2560 ---- .786B .659A .786B .687 +.023 .664 2565 ---- .772B .646A .772B .673 +.022 .651 2570 ---- .756B .634A .756B .660 +.022 .638 2575 ---- .742B .622A .742B .647 +.021 .626 3 2580 ---- .729B .610A .729B .635 +.021 .614 2585 ---- .716B .600A .716B .623 +.021 .602 5 2590 ---- .702B .587A .702B .610 +.020 .590 1 2595 ---- .688B .576A .688B .599 +.020 .579 3 2600 .630 .677B .565A .636B .587 +.019 1 .568 21 848 2605 ---- .663B .555A .663B .576 +.019 .557 2610 ---- .651B .544A .651B .565 +.019 .546 2615 ---- .639B .535A .639B .554 +.018 .536 2620 ---- .627B .525A .627B .543 +.017 .526 2625 ---- .616B .514A .616B .533 +.017 .516 2630 ---- .604B .504A .604B .522 +.016 .506 2635 ---- .594B .495A .594B .512 +.016 .496 1 4 2640 ---- .583B .485A .583B .503 +.016 .487 8 2645 ---- .574B .477A .574B .493 +.015 .478 1 1 2650 .475 .563B .468A .468A .484 +.015 3 .469 10 46 2655 ---- .553B .459A .553B .474 +.014 .460 2675 ---- .513B .426A .513B .440 +.013 .427 65 2700 .422 .469B .388A .436B .400 +.011 1 .389 4 588 2725 .375 .428B .375 .398B .365 +.010 1 .355 16 2750 ---- .391B ---- .391B .333 +.009 .324 9 2775 ---- .358B ---- .358B .304 +.007 .297 1 41 2800 .289 .328B .289 .303 .278 +.006 6 .272 4 421 2825 ---- .300B ---- .300B .255 +.006 1 .249 8 20 2850 ---- .275B ---- .275B .234 +.005 .229 25 2875 ---- .253B ---- .253B .215 +.005 .210 29 2900 ---- .232B ---- .232B .197 +.003 .194 3 42 2925 ---- .213B ---- .213B .182 +.004 .178 62 2950 ---- .196B ---- .196B .168 +.004 2 .164 10 2975 ---- .181B ---- .181B .155 +.003 .152 3 3000 ---- .167B ---- .167B .143 +.003 .140 11 4439 3025 ---- .154B ---- .154B .132 +.002 .130 37 3050 ---- .142B ---- .142B .122 +.002 .120 12 3075 ---- .131B ---- .131B .114 +.002 .112 4 3100 ---- .121B ---- .121B .105 +.001 .104 35 3125 ---- .112B ---- .112B .098 +.002 .096 3 3150 ---- .104B ---- .104B .091 +.001 .090 2 9 3175 ---- .096B ---- .096B .085 +.001 1 .084 1 3200 ---- .089B ---- .089B .079 +.001 .078 32 3225 ---- .083B ---- .083B .074 +.001 .073 10 3250 ---- .077B ---- .077B .069 +.001 .068 13 3275 ---- .071B ---- .071B .065 +.001 .064 3300 ---- .066B ---- .066B .061 +.002 .059 1 10 3325 ---- .062B ---- .062B .057 +.001 .056 5 3350 ---- .058B ---- .058B .054 +.002 .052 1 11 3375 ---- .054B ---- .054B .050 +.001 .049 3400 ---- .050B ---- .050B .047 +.001 .046 14 3425 ---- .047B ---- .047B .045 +.002 .043 3 3450 ---- .043B ---- .043B .042 +.001 .041 14 3500 ---- .038B ---- .038B .038 +.002 .036 4130 4000 ---- ---- ---- ---- .015 +.001 .014 666 5000 ---- ---- ---- ---- .006 +.001 .005 109 850 ---- ---- ---- ---- 15.625 +.064 15.561 875 ---- ---- ---- ---- 15.375 +.064 15.311 900 ---- ---- ---- ---- 15.125 +.064 15.061 925 ---- ---- ---- ---- 14.875 +.064 14.811 950 ---- ---- ---- ---- 14.625 +.064 14.561 975 ---- ---- ---- ---- 14.375 +.064 14.311 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.125 +.064 14.061 10000 ---- ---- ---- ---- .003 -.001 .004 170 1025 ---- ---- ---- ---- 13.875 +.064 13.811 1050 ---- ---- ---- ---- 13.625 +.064 13.561 1075 ---- ---- ---- ---- 13.375 +.064 13.311 1100 ---- ---- ---- ---- 13.125 +.064 13.061 1125 ---- ---- ---- ---- 12.875 +.064 12.811 1150 ---- ---- ---- ---- 12.625 +.064 12.561 1175 ---- ---- ---- ---- 12.375 +.064 12.311 1200 ---- ---- ---- ---- 12.125 +.064 12.061 1225 ---- ---- ---- ---- 11.875 +.064 11.811 1250 ---- ---- ---- ---- 11.625 +.064 11.561 1275 ---- ---- ---- ---- 11.375 +.064 11.311 4 1300 ---- ---- ---- ---- 11.125 +.064 11.061 1 1325 ---- ---- ---- ---- 10.875 +.064 10.811 1 1350 ---- ---- ---- ---- 10.625 +.064 10.561 1 1375 ---- ---- ---- ---- 10.375 +.064 10.311 2 1400 ---- ---- ---- ---- 10.125 +.064 10.061 1425 ---- ---- ---- ---- 9.875 +.064 9.811 1450 ---- ---- ---- ---- 9.625 +.064 9.561 1475 ---- ---- ---- ---- 9.375 +.064 9.311 1500 ---- ---- ---- ---- 9.125 +.064 9.061 2 1525 ---- ---- ---- ---- 8.875 +.064 8.811 10 1550 ---- ---- ---- ---- 8.625 +.064 8.561 4 1575 ---- ---- ---- ---- 8.375 +.064 8.311 4 1600 ---- ---- ---- ---- 8.126 +.064 8.062 6 1625 ---- ---- ---- ---- 7.878 +.064 7.814 1650 ---- ---- ---- ---- 7.630 +.064 7.566 1675 ---- ---- ---- ---- 7.383 +.064 7.319 2 1700 ---- ---- ---- ---- 7.137 +.064 7.073 2 1725 ---- ---- ---- ---- 6.891 +.064 6.827 1750 ---- ---- ---- ---- 6.647 +.064 6.583 1 1775 ---- ---- ---- ---- 6.403 +.064 6.339 1800 ---- ---- ---- ---- 6.161 +.064 6.097 6 1825 ---- ---- ---- ---- 5.920 +.063 5.857 29 1850 ---- 5.736B 5.594A 5.736B 5.681 +.063 5.618 2 1875 ---- 5.712B 5.356A 5.712B 5.444 +.063 5.381 1900 ---- 5.475B 5.124A 5.475B 5.208 +.063 5.145 28 1925 ---- 5.240B 4.890A 5.240B 4.975 +.062 4.913 1950 ---- 5.007B 4.660A 5.005B 4.745 +.063 4.682 1 1975 ---- 4.777B 4.435A 4.775B 4.517 +.062 4.455 2000 ---- 4.550B 4.210A 4.550B 4.293 +.061 4.232 162 2025 ---- 4.326B 3.990A 4.326B 4.073 +.061 4.012 2050 ---- 4.106B 3.774A 4.106B 3.857 +.061 3.796 4 2075 ---- 3.891B 3.564A 3.891B 3.645 +.060 3.585 2 2100 ---- 3.679B 3.359A 3.679B 3.439 +.060 3.379 20 2125 ---- 3.472B 3.159A 3.472B 3.238 +.059 3.179 1 2150 ---- 3.271B 2.968A 3.271B 3.044 +.059 2.985 2 78 2175 ---- 3.076B 2.782A 3.076B 2.856 +.059 2.797 2 2200 2.713 2.888B 2.601A 2.664A 2.674 +.057 20 2.617 252 2225 ---- 2.706B 2.429A 2.703B 2.501 +.056 2.445 6 24 2250 ---- 2.532B 2.266A 2.529B 2.334 +.055 2.279 2 102 2275 ---- 2.365B 2.108A 2.365B 2.176 +.054 2.122 8 2300 ---- 2.206B 1.961A 2.206B 2.025 +.052 1.973 152 2325 ---- 2.054B 1.822A 2.054B 1.882 +.050 1.832 3 2350 ---- 1.912B 1.691A 1.912B 1.748 +.048 1.700 25 2375 ---- 1.777B 1.568A 1.774B 1.621 +.046 1.575 8 19 2400 1.540 1.649B 1.452A 1.592B 1.503 +.045 1 1.458 1 269 2425 ---- 1.530B 1.345A 1.530B 1.392 +.043 1.349 42 2450 ---- 1.420B 1.246A 1.420B 1.288 +.040 10 1.248 210 2475 ---- 1.316B ---- 1.316B 1.192 +.039 1.153 200 2500 ---- 1.220B 1.063A 1.220B 1.102 +.036 1.066 5 1691 2525 ---- 1.131B .984A 1.131B 1.019 +.034 .985 4 2550 ---- 1.049B ---- 1.049B .943 +.032 .911 18 2575 ---- .972B ---- .972B .873 +.031 .842 2 5 2600 ---- .902B ---- .902B .808 +.029 .779 202 2625 ---- .837B ---- .837B .749 +.028 .721 8 2650 ---- .777B ---- .777B .694 +.026 .668 150 278 2675 ---- .722B ---- .722B .645 +.025 .620 5 2700 ---- .673B ---- .673B .599 +.024 1 .575 4 721 2725 ---- .626B ---- .626B .557 +.023 .534 2 2750 ---- .583B ---- .583B .518 +.021 15 .497 28 255 2775 ---- .543B ---- .543B .483 +.021 .462 1 1 2800 .465 .506B .437A .478 .450 +.019 5 .431 427 2825 .434 .473B .410A .473B .420 +.018 15 .402 44 2850 ---- .441B ---- .441B .392 +.017 .375 17 2875 ---- .412B ---- .412B .366 +.016 .350 2900 ---- .385B ---- .385B .342 +.014 .328 1 18 2925 ---- .361B ---- .361B .320 +.013 .307 20 2950 ---- .338B ---- .338B .299 +.012 .287 15 2975 ---- .316B ---- .316B .280 +.011 .269 6 3000 .280 .296B .260A .260A .263 +.010 5 .253 47 698 3025 ---- .278B ---- .278B .247 +.010 .237 31 3050 ---- .261B ---- .261B .232 +.009 .223 1 3075 ---- .245B ---- .245B .218 +.008 .210 101 3100 ---- .230B ---- .230B .205 +.007 .198 19 3125 ---- .216B ---- .216B .193 +.007 .186 1 3150 ---- .203B ---- .203B .182 +.007 .175 11 3175 ---- .191B ---- .191B .172 +.007 .165 3200 ---- .180B ---- .180B .162 +.006 .156 3 3225 ---- .169B ---- .169B .154 +.007 .147 2 3250 ---- .160B ---- .160B .145 +.006 .139 5 3275 ---- .151B ---- .151B .137 +.006 .131 2 3300 .135 .142B .135 .135 .130 +.006 1 .124 48 513 3325 ---- .134B ---- .134B .123 +.006 1 .117 5 3350 ---- .127B ---- .127B .117 +.006 .111 6 3375 ---- .120B ---- .120B .111 +.006 .105 3 3400 ---- .113B ---- .113B .105 +.005 .100 101 3425 ---- .107B ---- .107B .099 +.004 .095 2 3450 ---- .101B ---- .101B .094 +.004 .090 3500 ---- .091B ---- .091B .085 +.004 .081 482 4000 ---- .034B ---- .034B .034 +.002 3 .032 226 5000 ---- ---- ---- ---- .011 +.001 .010 60 6000 ---- ---- ---- ---- .006 UNCH .006 21 7000 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- 16.125 +.064 16.061 8000 ---- ---- ---- ---- .003 -.001 .004 825 ---- ---- ---- ---- 15.875 +.064 15.811 850 ---- ---- ---- ---- 15.625 +.064 15.561 875 ---- ---- ---- ---- 15.375 +.064 15.311 900 ---- ---- ---- ---- 15.125 +.064 15.061 9000 ---- ---- ---- ---- .003 -.001 .004 2 925 ---- ---- ---- ---- 14.875 +.064 14.811 950 ---- ---- ---- ---- 14.625 +.064 14.561 975 ---- ---- ---- ---- 14.375 +.064 14.311 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.808 +.058 12.750 1175 ---- ---- ---- ---- 12.558 +.058 12.500 1200 ---- ---- ---- ---- 12.308 +.058 12.250 1225 ---- ---- ---- ---- 12.058 +.058 12.000 1250 ---- ---- ---- ---- 11.808 +.058 11.750 1275 ---- ---- ---- ---- 11.558 +.058 11.500 1300 ---- ---- ---- ---- 11.308 +.058 11.250 1325 ---- ---- ---- ---- 11.058 +.058 11.000 1350 ---- ---- ---- ---- 10.808 +.058 10.750 1375 ---- ---- ---- ---- 10.558 +.058 10.500 1400 ---- ---- ---- ---- 10.308 +.058 10.250 1425 ---- ---- ---- ---- 10.058 +.058 10.000 1450 ---- ---- ---- ---- 9.808 +.058 9.750 1475 ---- ---- ---- ---- 9.558 +.058 9.500 1500 ---- ---- ---- ---- 9.308 +.058 9.250 1525 ---- ---- ---- ---- 9.058 +.058 9.000 1550 ---- ---- ---- ---- 8.809 +.058 8.751 1575 ---- ---- ---- ---- 8.560 +.058 8.502 1600 ---- ---- ---- ---- 8.313 +.059 8.254 1625 ---- ---- ---- ---- 8.066 +.058 8.008 1650 ---- ---- ---- ---- 7.820 +.058 7.762 1675 ---- ---- ---- ---- 7.575 +.058 7.517 1700 ---- ---- ---- ---- 7.332 +.058 7.274 1725 ---- ---- ---- ---- 7.089 +.057 7.032 1750 ---- ---- ---- ---- 6.848 +.057 6.791 1775 ---- ---- ---- ---- 6.609 +.057 6.552 2 1800 ---- 6.496B 6.275A 6.496B 6.371 +.056 6.315 1825 ---- 6.387B 6.040A 6.385B 6.135 +.056 6.079 1850 ---- 6.152B 5.805A 6.152B 5.901 +.057 5.844 1875 ---- 5.918B 5.575A 5.918B 5.669 +.057 5.612 1900 ---- 5.686B 5.346A 5.686B 5.440 +.057 5.383 1925 ---- 5.456B 5.118A 5.454B 5.213 +.057 5.156 1950 ---- 5.230B 4.896A 5.230B 4.989 +.057 4.932 1975 ---- 5.006B 4.677A 5.005B 4.769 +.058 4.711 2000 ---- 4.786B 4.460A 4.786B 4.552 +.058 4.494 2025 ---- 4.569B 4.247A 4.569B 4.339 +.059 4.280 2050 ---- 4.357B 4.040A 4.357B 4.130 +.058 4.072 4 2075 ---- 4.148B 3.838A 4.145B 3.926 +.059 3.867 2 2100 ---- 3.944B 3.640A 3.944B 3.727 +.059 3.668 7 2125 ---- 3.746B 3.448A 3.746B 3.533 +.058 3.475 2150 ---- 3.552B 3.261A 3.552B 3.345 +.058 3.287 1 1 2175 ---- 3.364B 3.081A 3.363B 3.163 +.058 3.105 2200 ---- 3.182B 2.910A 3.182B 2.987 +.057 2.930 1 1 2225 ---- 3.007B 2.741A 3.007B 2.818 +.057 2.761 2250 ---- 2.838B 2.581A 2.838B 2.655 +.055 2.600 2275 ---- 2.676B 2.428A 2.674B 2.499 +.054 2.445 16 2300 ---- 2.521B 2.281A 2.521B 2.351 +.053 2.298 5 2325 ---- 2.372B 2.145A 2.370B 2.209 +.052 2.157 2 2350 ---- 2.231B 2.013A 2.229B 2.075 +.051 2.024 2375 ---- 2.097B 1.889A 2.097B 1.947 +.049 1.898 2400 ---- 1.969B 1.771A 1.969B 1.827 +.048 1.779 2 4 2425 ---- 1.848B 1.661A 1.848B 1.713 +.046 1.667 1 2450 1.639 1.735B 1.558A 1.558A 1.606 +.045 1 1.561 7 2475 1.510 1.629B 1.460A 1.588B 1.506 +.044 1 1.462 43 2500 ---- 1.528B ---- 1.528B 1.411 +.042 1.369 1 614 2525 ---- 1.434B ---- 1.434B 1.323 +.041 1.282 2550 ---- 1.346B 1.199A 1.346B 1.241 +.041 1.200 1 31 2575 ---- 1.264B ---- 1.264B 1.164 +.039 1.125 5 2600 ---- 1.187B ---- 1.187B 1.093 +.039 1.054 600 412 2625 ---- 1.116B ---- 1.116B 1.026 +.038 .988 1 2650 ---- 1.049B ---- 1.049B .964 +.037 .927 191 2675 ---- .986B ---- .986B .906 +.036 .870 2700 ---- .928B ---- .928B .852 +.035 .817 4 2725 ---- .874B ---- .874B .802 +.034 .768 2750 ---- .823B ---- .823B .755 +.032 .723 184 2775 ---- .779B ---- .779B .712 +.031 .681 22 2800 ---- .735B ---- .735B .672 +.030 .642 111 2825 ---- .694B ---- .694B .634 +.029 .605 3 2850 ---- .655B ---- .655B .599 +.027 .572 2875 ---- .620B ---- .620B .566 +.026 .540 5 2900 ---- .586B ---- .586B .536 +.025 .511 527 2925 ---- .555B ---- .555B .507 +.023 .484 5 2950 ---- .525B ---- .525B .480 +.022 .458 2 2975 .465 .498B .465 .454A .455 +.021 1 .434 2 3000 ---- .472B ---- .472B .431 +.019 .412 2 27 3025 ---- .448B ---- .448B .409 +.018 .391 4 3050 ---- .425B ---- .425B .388 +.017 .371 3075 ---- .404B ---- .404B .369 +.016 .353 8 3100 ---- .384B ---- .384B .351 +.016 .335 20 3125 ---- .365B ---- .365B .333 +.014 .319 3150 ---- .347B ---- .347B .317 +.013 .304 2 2 3175 ---- .330B ---- .330B .302 +.013 .289 2 3200 ---- .314B ---- .314B .288 +.012 .276 2 4 3225 ---- .299B ---- .299B .274 +.011 .263 3250 ---- .285B ---- .285B .262 +.012 .250 3275 ---- .272B ---- .272B .250 +.011 .239 2 3300 ---- .259B ---- .259B .238 +.010 .228 1 3325 ---- .247B ---- .247B .228 +.010 .218 1 3350 ---- .236B ---- .236B .218 +.010 .208 29 3375 ---- .225B ---- .225B .208 +.009 .199 1 3400 ---- .215B ---- .215B .200 +.010 .190 2 4 3425 ---- .206B ---- .206B .191 +.009 .182 3450 ---- .197B ---- .197B .183 +.009 .174 3 3475 ---- .188B ---- .188B .176 +.009 .167 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.308 +.058 14.250 10000 ---- ---- ---- ---- .009 +.002 .007 21 1025 ---- ---- ---- ---- 14.058 +.058 14.000 1050 ---- ---- ---- ---- 13.808 +.058 13.750 1075 ---- ---- ---- ---- 13.558 +.058 13.500 1100 ---- ---- ---- ---- 13.308 +.058 13.250 1125 ---- ---- ---- ---- 13.058 +.058 13.000 1150 ---- ---- ---- ---- 12.808 +.058 12.750 1175 ---- ---- ---- ---- 12.558 +.058 12.500 1200 ---- ---- ---- ---- 12.308 +.058 12.250 1225 ---- ---- ---- ---- 12.058 +.058 12.000 1250 ---- ---- ---- ---- 11.808 +.058 11.750 1275 ---- ---- ---- ---- 11.558 +.058 11.500 1300 ---- ---- ---- ---- 11.308 +.058 11.250 1325 ---- ---- ---- ---- 11.058 +.058 11.000 1350 ---- ---- ---- ---- 10.808 +.058 10.750 1375 ---- ---- ---- ---- 10.558 +.058 10.500 1400 ---- ---- ---- ---- 10.308 +.058 10.250 1425 ---- ---- ---- ---- 10.058 +.058 10.000 1450 ---- ---- ---- ---- 9.808 +.058 9.750 1475 ---- ---- ---- ---- 9.558 +.058 9.500 1500 ---- ---- ---- ---- 9.309 +.059 9.250 1525 ---- ---- ---- ---- 9.060 +.059 9.001 1550 ---- ---- ---- ---- 8.812 +.058 8.754 1 1575 ---- ---- ---- ---- 8.566 +.059 8.507 1600 ---- ---- ---- ---- 8.321 +.059 8.262 1625 ---- ---- ---- ---- 8.076 +.058 8.018 1650 ---- ---- ---- ---- 7.834 +.058 7.776 1 1675 ---- ---- ---- ---- 7.592 +.057 7.535 1 1700 ---- ---- ---- ---- 7.352 +.057 7.295 1725 ---- ---- ---- ---- 7.114 +.057 7.057 1750 ---- 7.088B 6.784A 7.088B 6.877 +.056 6.821 1775 ---- 6.891B 6.552A 6.888B 6.643 +.057 6.586 1800 ---- 6.656B 6.318A 6.656B 6.410 +.056 6.354 1825 ---- 6.424B 6.088A 6.424B 6.180 +.057 6.123 1 1850 ---- 6.193B 5.859A 6.192B 5.952 +.057 5.895 25 1875 ---- 5.965B 5.635A 5.965B 5.726 +.057 5.669 2 1900 ---- 5.740B 5.411A 5.740B 5.504 +.058 5.446 1925 ---- 5.517B 5.194A 5.514B 5.285 +.060 5.225 1950 ---- 5.297B 4.977A 5.297B 5.069 +.060 5.009 1 1975 ---- 5.081B 4.765A 5.081B 4.856 +.061 4.795 10 2000 ---- 4.870B 4.557A 4.870B 4.648 +.062 4.586 10 2025 ---- 4.661B 4.355A 4.659B 4.443 +.062 4.381 2050 ---- 4.457B 4.156A 4.457B 4.244 +.064 4.180 2075 ---- 4.257B 3.963A 4.257B 4.049 +.064 3.985 5 2100 ---- 4.062B 3.773A 4.062B 3.859 +.064 3.795 114 2125 ---- 3.873B 3.591A 3.873B 3.674 +.063 3.611 35 2150 ---- 3.688B 3.415A 3.688B 3.495 +.063 3.432 2175 ---- 3.509B 3.243A 3.509B 3.322 +.063 3.259 2200 ---- 3.337B 3.078A 3.337B 3.155 +.062 3.093 205 2225 ---- 3.170B 2.919A 3.170B 2.994 +.062 2.932 2250 ---- 3.008B 2.766A 3.006B 2.839 +.061 2.778 2275 ---- 2.854B 2.619A 2.854B 2.691 +.061 2.630 5 2300 ---- 2.706B 2.481A 2.706B 2.550 +.061 2.489 43 2325 ---- 2.564B 2.349A 2.564B 2.414 +.060 2.354 7 2350 ---- 2.428B 2.221A 2.428B 2.285 +.059 2.226 10 2375 ---- 2.299B 2.101A 2.299B 2.163 +.059 2.104 2400 2.090 2.176B 1.987A 1.987A 2.046 +.058 1 1.988 202 2425 ---- 2.059B ---- 2.059B 1.935 +.057 1.878 2450 1.860 1.948B 1.778A 1.918A 1.830 +.056 21 1.774 19 2475 ---- 1.844B ---- 1.844B 1.731 +.055 1.676 93 2500 ---- 1.745B ---- 1.745B 1.637 +.054 2 1.583 1 605 2525 ---- 1.651B ---- 1.651B 1.548 +.052 1.496 42 2550 ---- 1.564B ---- 1.564B 1.465 +.051 1.414 1 2575 ---- 1.482B ---- 1.482B 1.386 +.049 1.337 4 2600 ---- 1.403B ---- 1.403B 1.312 +.048 1 1.264 203 2625 ---- 1.331B ---- 1.331B 1.242 +.046 1.196 2650 ---- 1.262B ---- 1.262B 1.176 +.044 1.132 117 2675 ---- 1.196B ---- 1.196B 1.115 +.043 1.072 362 2700 ---- 1.135B ---- 1.135B 1.057 +.041 1 1.016 52 346 2725 ---- 1.078B ---- 1.078B 1.003 +.040 .963 19 2750 ---- 1.022B ---- 1.022B .953 +.039 .914 12 2775 ---- .972B ---- .972B .906 +.038 .868 4 2800 .854 .925B .844A .844A .861 +.036 1 .825 483 2825 ---- .883B ---- .883B .820 +.036 .784 2850 ---- .841B ---- .841B .781 +.035 .746 9 2875 ---- .801B ---- .801B .744 +.033 .711 2900 ---- .763B ---- .763B .709 +.032 .677 144 2925 ---- .728B ---- .728B .677 +.031 .646 1 2950 ---- .695B ---- .695B .646 +.030 .616 36 2975 ---- .663B ---- .663B .617 +.029 .588 1 3000 ---- .633B ---- .633B .590 +.028 .562 50 2199 3025 ---- .605B ---- .605B .564 +.027 .537 3050 ---- .579B ---- .579B .540 +.026 .514 18 3075 ---- .554B ---- .554B .516 +.024 .492 2 3100 ---- .530B ---- .530B .494 +.023 .471 16 3125 ---- .508B ---- .508B .474 +.023 .451 460 3150 ---- .486B ---- .486B .454 +.021 .433 110 3175 ---- .466B ---- .466B .435 +.020 .415 3200 ---- .447B ---- .447B .417 +.019 .398 1 3225 ---- .429B ---- .429B .401 +.019 .382 3250 ---- .412B ---- .412B .385 +.018 .367 1 3275 ---- .395B ---- .395B .370 +.017 .353 3300 ---- .380B ---- .380B .355 +.016 .339 133 3325 ---- .365B ---- .365B .342 +.016 .326 3350 ---- .351B ---- .351B .329 +.016 .313 2 3375 ---- .337B ---- .337B .317 +.015 .302 3400 ---- .324B ---- .324B .305 +.015 .290 3 3425 ---- .312B ---- .312B .294 +.015 .279 3450 ---- .300B ---- .300B .283 +.014 .269 3475 ---- .289B ---- .289B .273 +.014 .259 3500 ---- .278B ---- .278B .264 +.014 .250 50 965 3525 ---- .268B ---- .268B .254 +.013 .241 3550 ---- .258B ---- .258B .245 +.013 .232 3575 ---- .249B ---- .249B .237 +.013 .224 4 4 3600 ---- .240B ---- .240B .229 +.013 .216 1 3625 ---- .231B ---- .231B .221 +.012 .209 3650 ---- .223B ---- .223B .214 +.012 .202 3 3675 ---- .216B ---- .216B .207 +.012 .195 3700 ---- .208B ---- .208B .200 +.012 .188 3725 ---- .201B ---- .201B .193 +.011 .182 3750 ---- .194B ---- .194B .187 +.011 .176 3775 ---- .187B ---- .187B .181 +.011 .170 1 3800 ---- .181B ---- .181B .175 +.010 .165 1 3825 ---- .175B ---- .175B .170 +.011 .159 3850 ---- .169B ---- .169B .164 +.010 .154 3875 ---- .164B ---- .164B .159 +.010 .149 3900 ---- .158B ---- .158B .154 +.009 .145 190 3925 ---- .153B ---- .153B .150 +.010 .140 3950 ---- .148B ---- .148B .145 +.009 .136 3975 ---- .143B ---- .143B .141 +.009 .132 4000 ---- .139B ---- .139B .137 +.009 .128 1 1107 4025 ---- .135B ---- .135B .133 +.009 .124 10 4050 ---- .130B ---- .130B .129 +.009 .120 4075 ---- .126B ---- .126B .125 +.008 .117 1 4500 .078 .078 .078 .078 .078 +.005 1 .073 33 5000 ---- ---- ---- ---- .049 +.003 .046 2 228 6000 ---- ---- ---- ---- .024 +.001 .023 61 7000 ---- ---- ---- ---- .015 +.001 .014 15 725 ---- ---- ---- ---- 17.058 +.058 17.000 750 ---- ---- ---- ---- 16.808 +.058 16.750 775 ---- ---- ---- ---- 16.558 +.058 16.500 800 ---- ---- ---- ---- 16.308 +.058 16.250 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 16.058 +.058 16.000 850 ---- ---- ---- ---- 15.808 +.058 15.750 875 ---- ---- ---- ---- 15.558 +.058 15.500 900 ---- ---- ---- ---- 15.308 +.058 15.250 9000 ---- ---- ---- ---- .009 +.001 .008 10 925 ---- ---- ---- ---- 15.058 +.058 15.000 950 ---- ---- ---- ---- 14.808 +.058 14.750 975 ---- ---- ---- ---- 14.558 +.058 14.500 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.506 +.058 14.448 10000 ---- ---- ---- ---- .017 +.001 .016 1025 ---- ---- ---- ---- 14.256 +.058 14.198 1050 ---- ---- ---- ---- 14.006 +.058 13.948 1075 ---- ---- ---- ---- 13.756 +.058 13.698 1100 ---- ---- ---- ---- 13.506 +.058 13.448 1125 ---- ---- ---- ---- 13.256 +.058 13.198 1150 ---- ---- ---- ---- 13.006 +.058 12.948 1175 ---- ---- ---- ---- 12.756 +.058 12.698 1200 ---- ---- ---- ---- 12.506 +.058 12.448 1225 ---- ---- ---- ---- 12.256 +.058 12.198 1250 ---- ---- ---- ---- 12.006 +.058 11.948 1275 ---- ---- ---- ---- 11.756 +.058 11.698 1300 ---- ---- ---- ---- 11.506 +.058 11.448 1325 ---- ---- ---- ---- 11.256 +.058 11.198 1350 ---- ---- ---- ---- 11.006 +.058 10.948 1375 ---- ---- ---- ---- 10.756 +.058 10.698 1400 ---- ---- ---- ---- 10.506 +.058 10.448 1425 ---- ---- ---- ---- 10.256 +.058 10.198 1450 ---- ---- ---- ---- 10.007 +.058 9.949 1475 ---- ---- ---- ---- 9.760 +.059 9.701 1500 ---- ---- ---- ---- 9.514 +.059 9.455 1525 ---- ---- ---- ---- 9.269 +.059 9.210 1550 ---- ---- ---- ---- 9.026 +.059 8.967 1575 ---- ---- ---- ---- 8.784 +.059 8.725 1600 ---- ---- ---- ---- 8.544 +.059 8.485 1625 ---- ---- ---- ---- 8.305 +.059 8.246 1650 ---- ---- ---- ---- 8.069 +.060 8.009 1 1675 ---- 8.085B 7.749A 8.085B 7.834 +.060 7.774 1700 ---- 7.850B 7.515A 7.850B 7.600 +.059 7.541 1 1725 ---- 7.617B 7.285A 7.617B 7.369 +.059 7.310 2 1750 ---- 7.386B 7.056A 7.386B 7.140 +.059 7.081 1 1775 ---- 7.158B 6.830A 7.158B 6.914 +.060 6.854 1800 ---- 6.931B 6.606A 6.931B 6.690 +.060 6.630 1825 ---- 6.707B 6.387A 6.707B 6.469 +.060 6.409 1850 ---- 6.486B 6.167A 6.486B 6.250 +.060 6.190 1875 ---- 6.268B 5.952A 6.268B 6.035 +.061 5.974 1900 ---- 6.052B 5.740A 6.052B 5.823 +.061 5.762 1925 ---- 5.840B 5.533A 5.840B 5.615 +.062 5.553 1950 ---- 5.631B 5.328A 5.631B 5.410 +.062 5.348 1975 ---- 5.426B 5.128A 5.426B 5.209 +.063 5.146 1 2000 ---- 5.225B 4.931A 5.225B 5.012 +.064 4.948 1 2025 ---- 5.028B 4.739A 5.028B 4.819 +.064 4.755 2050 ---- 4.835B 4.552A 4.835B 4.630 +.064 4.566 2075 ---- 4.646B 4.369A 4.646B 4.446 +.064 4.382 2100 ---- 4.462B 4.191A 4.462B 4.267 +.065 4.202 2125 ---- 4.283B 4.018A 4.283B 4.093 +.065 4.028 2150 ---- 4.109B 3.851A 4.109B 3.923 +.065 3.858 2175 ---- 3.940B 3.688A 3.940B 3.759 +.065 3.694 2200 ---- 3.776B 3.531A 3.776B 3.600 +.064 3.536 2225 ---- 3.617B 3.380A 3.616B 3.446 +.063 3.383 2250 ---- 3.464B 3.234A 3.464B 3.298 +.063 3.235 2275 ---- 3.316B ---- 3.316B 3.155 +.062 3.093 2300 ---- 3.174B ---- 3.174B 3.017 +.060 2.957 9 2325 ---- 3.037B ---- 3.036B 2.884 +.058 2.826 2350 ---- 2.905B ---- 2.904B 2.757 +.057 2.700 2375 ---- 2.779B ---- 2.779B 2.636 +.056 2.580 2400 ---- 2.658B ---- 2.658B 2.519 +.053 2.466 125 2425 ---- 2.542B ---- 2.541B 2.408 +.052 2.356 4 2450 ---- 2.431B ---- 2.431B 2.302 +.051 2.251 60 2475 ---- 2.325B ---- 2.325B 2.200 +.049 2.151 62 2500 ---- 2.225B ---- 2.225B 2.103 +.047 2.056 21 2525 ---- 2.128B ---- 2.128B 2.011 +.046 1.965 6 2550 ---- 2.037B ---- 2.037B 1.924 +.045 1.879 2575 ---- 1.950B ---- 1.950B 1.840 +.044 1.796 2600 ---- 1.867B ---- 1.867B 1.761 +.043 1.718 2625 ---- 1.788B ---- 1.788B 1.686 +.043 1.643 2650 ---- 1.714B ---- 1.714B 1.615 +.042 1.573 2675 ---- 1.642B ---- 1.642B 1.547 +.042 1.505 2700 ---- 1.575B ---- 1.575B 1.483 +.041 1.442 325 2725 ---- 1.511B ---- 1.511B 1.423 +.042 1.381 2750 ---- 1.450B ---- 1.450B 1.365 +.041 1.324 2775 ---- 1.392B ---- 1.392B 1.310 +.041 1.269 2800 ---- 1.337B ---- 1.337B 1.259 +.041 1.218 61 2825 ---- 1.285B ---- 1.285B 1.209 +.040 1.169 2850 ---- 1.235B ---- 1.235B 1.163 +.041 1.122 16 2875 ---- 1.188B ---- 1.188B 1.119 +.041 1.078 2900 ---- 1.143B ---- 1.143B 1.077 +.041 1.036 1 2925 ---- 1.100B ---- 1.100B 1.037 +.040 .997 1 2950 ---- 1.064B ---- 1.064B .999 +.040 .959 2975 ---- 1.025B ---- 1.025B .963 +.039 .924 12 3000 ---- .988B ---- .988B .929 +.039 .890 27 141 3025 ---- .953B ---- .953B .897 +.040 .857 3050 ---- .919B ---- .919B .866 +.039 .827 3075 ---- .887B ---- .887B .836 +.038 .798 3100 ---- .856B ---- .856B .808 +.038 .770 3125 ---- .827B ---- .827B .781 +.038 .743 3150 ---- .799B ---- .799B .755 +.037 .718 8 3175 ---- .772B ---- .772B .731 +.037 .694 3200 ---- .747B ---- .747B .707 +.036 .671 25 50 3225 ---- .722B ---- .722B .684 +.035 .649 3250 ---- .699B ---- .699B .663 +.035 .628 12 3275 ---- .676B ---- .676B .642 +.034 .608 3300 ---- .655B ---- .655B .622 +.033 .589 3325 ---- .634B ---- .634B .603 +.033 .570 3350 ---- .615B ---- .615B .584 +.032 .552 3375 ---- .596B ---- .596B .567 +.031 .536 3400 ---- .577B ---- .577B .550 +.031 .519 3425 ---- .560B ---- .560B .533 +.029 .504 3450 ---- .543B ---- .543B .518 +.029 .489 9 3475 ---- .527B ---- .527B .502 +.027 .475 1 3500 ---- .512B ---- .512B .488 +.027 .461 126 4000 ---- .297B ---- .297B .286 +.013 .273 116 4500 ---- .186B ---- .186B .183 +.008 .175 5000 ---- .123B ---- .123B .125 +.006 .119 2 26 6000 ---- ---- ---- ---- .067 +.004 .063 1 1 7000 ---- ---- ---- ---- .041 +.002 .039 50 8000 ---- ---- ---- ---- .028 +.001 .027 825 ---- ---- ---- ---- 16.256 +.058 16.198 850 ---- ---- ---- ---- 16.006 +.058 15.948 875 ---- ---- ---- ---- 15.756 +.058 15.698 900 ---- ---- ---- ---- 15.506 +.058 15.448 9000 ---- ---- ---- ---- .021 +.001 .020 925 ---- ---- ---- ---- 15.256 +.058 15.198 950 ---- ---- ---- ---- 15.006 +.058 14.948 975 ---- ---- ---- ---- 14.756 +.058 14.698 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.820 +.087 14.733 10000 ---- ---- ---- ---- .052 +.002 .050 13 1025 ---- ---- ---- ---- 14.570 +.087 14.483 1050 ---- ---- ---- ---- 14.320 +.087 14.233 1075 ---- ---- ---- ---- 14.070 +.087 13.983 1100 ---- ---- ---- ---- 13.820 +.087 13.733 1125 ---- ---- ---- ---- 13.570 +.087 13.483 1150 ---- ---- ---- ---- 13.320 +.087 13.233 1175 ---- ---- ---- ---- 13.070 +.087 12.983 1200 ---- ---- ---- ---- 12.820 +.087 12.733 1225 ---- ---- ---- ---- 12.570 +.087 12.483 1250 ---- ---- ---- ---- 12.320 +.087 12.233 1275 ---- ---- ---- ---- 12.070 +.087 11.983 1300 ---- ---- ---- ---- 11.820 +.087 11.733 1325 ---- ---- ---- ---- 11.570 +.087 11.483 1350 ---- ---- ---- ---- 11.321 +.087 11.234 1375 ---- ---- ---- ---- 11.074 +.088 10.986 1400 ---- ---- ---- ---- 10.828 +.088 10.740 1425 ---- ---- ---- ---- 10.583 +.088 10.495 1450 ---- ---- ---- ---- 10.340 +.088 10.252 1475 ---- ---- ---- ---- 10.099 +.088 10.011 1500 ---- ---- ---- ---- 9.859 +.088 9.771 1525 ---- ---- ---- ---- 9.621 +.088 9.533 1550 ---- ---- ---- ---- 9.385 +.089 9.296 1575 ---- 9.148B 9.036A 9.148B 9.150 +.088 9.062 1600 ---- 9.117B 8.803A 9.117B 8.917 +.088 8.829 1625 ---- 8.883B 8.572A 8.883B 8.687 +.089 8.598 1650 ---- 8.653B 8.344A 8.653B 8.458 +.089 8.369 1675 ---- 8.425B 8.118A 8.425B 8.231 +.088 8.143 1700 ---- 8.199B 7.895A 8.199B 8.007 +.089 7.918 1725 ---- 7.975B 7.674A 7.975B 7.785 +.089 7.696 1750 ---- 7.753B 7.455A 7.753B 7.565 +.088 7.477 1775 ---- 7.535B 7.240A 7.535B 7.348 +.088 7.260 1800 ---- 7.319B 7.028A 7.319B 7.134 +.088 7.046 1825 ---- 7.107B 6.819A 7.107B 6.923 +.088 6.835 1850 ---- 6.897B 6.613A 6.897B 6.715 +.087 6.628 1875 ---- 6.690B 6.410A 6.690B 6.510 +.087 6.423 2 1900 ---- 6.487B 6.212A 6.487B 6.309 +.087 6.222 1 1925 ---- 6.287B 6.017A 6.287B 6.111 +.086 6.025 2 1950 ---- 6.091B 5.824A 6.089B 5.918 +.087 5.831 4 1975 ---- 5.898B 5.636A 5.898B 5.728 +.086 5.642 2000 ---- 5.709B 5.453A 5.709B 5.543 +.086 5.457 2025 ---- 5.525B 5.273A 5.525B 5.361 +.085 5.276 2050 ---- 5.344B 5.098A 5.344B 5.185 +.086 5.099 2075 ---- 5.168B ---- 5.168B 5.012 +.085 4.927 2100 ---- 4.995B ---- 4.995B 4.844 +.085 4.759 2125 ---- 4.827B ---- 4.827B 4.681 +.085 4.596 2150 ---- 4.664B ---- 4.664B 4.521 +.084 4.437 2175 ---- 4.505B ---- 4.505B 4.367 +.084 4.283 2200 ---- 4.351B ---- 4.351B 4.217 +.084 4.133 1 2225 ---- 4.201B ---- 4.201B 4.071 +.083 3.988 2250 ---- 4.056B ---- 4.056B 3.930 +.082 3.848 2275 ---- 3.915B ---- 3.915B 3.793 +.081 3.712 1 2300 ---- 3.779B ---- 3.779B 3.660 +.080 3.580 2325 ---- 3.647B ---- 3.647B 3.533 +.079 3.454 2350 ---- 3.520B ---- 3.520B 3.409 +.078 3.331 2375 ---- 3.398B ---- 3.398B 3.290 +.077 3.213 2400 ---- 3.280B ---- 3.280B 3.175 +.076 3.099 1 2425 ---- 3.166B ---- 3.166B 3.064 +.074 2.990 7 2450 ---- 3.056B ---- 3.056B 2.958 +.073 2.885 2475 ---- 2.951B ---- 2.951B 2.855 +.071 2.784 50 2500 ---- 2.849B ---- 2.849B 2.757 +.071 2.686 37 2525 ---- 2.752B ---- 2.752B 2.662 +.069 2.593 8 2550 ---- 2.658B ---- 2.658B 2.571 +.068 2.503 126 2575 ---- 2.568B ---- 2.568B 2.483 +.066 2.417 2600 ---- 2.482B ---- 2.482B 2.400 +.065 2.335 105 2625 ---- 2.399B ---- 2.399B 2.319 +.063 2.256 2650 ---- 2.320B ---- 2.320B 2.242 +.062 2.180 150 2675 ---- 2.244B ---- 2.244B 2.168 +.060 2.108 2700 ---- 2.171B ---- 2.171B 2.098 +.060 2.038 1 2725 ---- 2.102B ---- 2.102B 2.030 +.058 1.972 2750 ---- 2.035B ---- 2.035B 1.965 +.057 1.908 1 2775 ---- 1.971B ---- 1.971B 1.902 +.055 1.847 2800 ---- 1.910B ---- 1.910B 1.843 +.055 1.788 205 2825 ---- 1.851B ---- 1.851B 1.786 +.054 1.732 2850 ---- 1.794B ---- 1.794B 1.731 +.053 1.678 2875 ---- 1.740B ---- 1.740B 1.679 +.052 1.627 2900 ---- 1.688B ---- 1.688B 1.628 +.051 1.577 2 2925 ---- 1.638B ---- 1.638B 1.580 +.050 1.530 2950 ---- 1.590B ---- 1.590B 1.534 +.050 1.484 2975 ---- 1.545B ---- 1.545B 1.490 +.049 1.441 3000 ---- 1.500B ---- 1.500B 1.448 +.049 1.399 1636 3025 ---- 1.458B ---- 1.458B 1.407 +.048 1.359 3050 ---- 1.417B ---- 1.417B 1.368 +.048 1.320 3075 ---- 1.378B ---- 1.378B 1.330 +.047 1.283 3100 ---- 1.340B ---- 1.340B 1.294 +.047 1.247 14 3125 ---- 1.311B ---- 1.311B 1.259 +.046 1.213 3150 ---- 1.276B ---- 1.276B 1.226 +.046 1.180 1 3175 ---- 1.242B ---- 1.242B 1.194 +.046 1.148 3200 ---- 1.210B ---- 1.210B 1.163 +.046 1.117 3225 ---- 1.178B ---- 1.178B 1.133 +.045 1.088 3250 ---- 1.148B ---- 1.148B 1.104 +.045 1.059 3275 ---- 1.119B ---- 1.119B 1.077 +.045 1.032 3300 ---- 1.091B ---- 1.091B 1.050 +.045 1.005 5 30 3325 ---- 1.063B ---- 1.063B 1.025 +.045 .980 3350 ---- 1.037B ---- 1.037B 1.000 +.044 .956 3375 ---- 1.012B ---- 1.012B .976 +.044 .932 3400 ---- .987B ---- .987B .953 +.044 .909 3425 ---- .963B ---- .963B .931 +.044 .887 3450 ---- .940B ---- .940B .909 +.043 .866 3475 ---- .918B ---- .918B .889 +.043 .846 3500 ---- .897B ---- .897B .869 +.043 .826 5 1142 3525 ---- .876B ---- .876B .849 +.042 .807 3550 ---- .856B ---- .856B .831 +.043 .788 3575 ---- .837B ---- .837B .813 +.043 .770 3600 ---- .818B ---- .818B .795 +.042 .753 60 3625 ---- .800B ---- .800B .778 +.042 .736 3650 ---- .782B ---- .782B .762 +.042 .720 2 3675 ---- .765B ---- .765B .746 +.042 .704 3700 ---- .748B ---- .748B .730 +.041 .689 3725 ---- .732B ---- .732B .715 +.041 .674 3750 .702 .717B .702 .717B .701 +.041 1 .660 1 1 3775 ---- .702B ---- .702B .687 +.041 .646 3800 ---- .687B ---- .687B .673 +.040 .633 3825 ---- .673B ---- .673B .660 +.040 .620 3850 ---- .659B ---- .659B .647 +.040 .607 3875 ---- .645B ---- .645B .634 +.039 .595 3900 ---- .632B ---- .632B .622 +.039 .583 3925 ---- .620B ---- .620B .610 +.039 .571 3950 ---- .608B ---- .608B .598 +.038 .560 3975 ---- .596B ---- .596B .587 +.038 .549 4000 ---- .584B ---- .584B .576 +.037 .539 464 4025 ---- .573B ---- .573B .565 +.037 .528 4050 ---- .562B ---- .562B .555 +.037 .518 4075 ---- .551B ---- .551B .544 +.035 .509 4500 ---- .406B ---- .406B .403 +.025 .378 1 5000 ---- .296B ---- .296B .297 +.018 .279 4 49 6000 ---- .174B ---- .174B .182 +.011 .171 1 11 7000 ---- ---- ---- ---- .123 +.008 .115 3 725 ---- ---- ---- ---- 17.570 +.087 17.483 750 ---- ---- ---- ---- 17.320 +.087 17.233 7500 ---- ---- ---- ---- .103 +.006 .097 775 ---- ---- ---- ---- 17.070 +.087 16.983 800 ---- ---- ---- ---- 16.820 +.087 16.733 8000 ---- ---- ---- ---- .088 +.005 .083 825 ---- ---- ---- ---- 16.570 +.087 16.483 850 ---- ---- ---- ---- 16.320 +.087 16.233 875 ---- ---- ---- ---- 16.070 +.087 15.983 900 ---- ---- ---- ---- 15.820 +.087 15.733 9000 ---- ---- ---- ---- .066 +.003 .063 925 ---- ---- ---- ---- 15.570 +.087 15.483 950 ---- ---- ---- ---- 15.320 +.087 15.233 975 ---- ---- ---- ---- 15.070 +.087 14.983 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.340 +.087 15.253 1025 ---- ---- ---- ---- 15.090 +.087 15.003 1050 ---- ---- ---- ---- 14.840 +.087 14.753 1075 ---- ---- ---- ---- 14.590 +.087 14.503 1100 ---- ---- ---- ---- 14.340 +.087 14.253 1125 ---- ---- ---- ---- 14.090 +.087 14.003 1150 ---- ---- ---- ---- 13.840 +.087 13.753 1175 ---- ---- ---- ---- 13.590 +.087 13.503 1200 ---- ---- ---- ---- 13.340 +.087 13.253 1225 ---- ---- ---- ---- 13.090 +.087 13.003 1250 ---- ---- ---- ---- 12.840 +.087 12.753 1275 ---- ---- ---- ---- 12.590 +.087 12.503 1300 ---- ---- ---- ---- 12.340 +.087 12.253 1325 ---- ---- ---- ---- 12.090 +.087 12.003 1350 ---- ---- ---- ---- 11.842 +.086 11.756 1375 ---- ---- ---- ---- 11.595 +.084 11.511 1400 ---- ---- ---- ---- 11.351 +.084 11.267 1425 ---- ---- ---- ---- 11.109 +.083 11.026 1450 ---- ---- ---- ---- 10.869 +.082 10.787 1475 ---- ---- ---- ---- 10.631 +.081 10.550 1500 ---- ---- ---- ---- 10.395 +.079 10.316 1525 ---- ---- ---- ---- 10.162 +.079 10.083 1550 ---- ---- ---- ---- 9.931 +.078 9.853 1575 ---- ---- ---- ---- 9.702 +.077 9.625 1600 ---- ---- ---- ---- 9.475 +.075 9.400 1625 ---- ---- ---- ---- 9.251 +.074 9.177 1650 ---- ---- ---- ---- 9.030 +.074 8.956 1675 ---- ---- ---- ---- 8.811 +.072 8.739 1700 ---- ---- ---- ---- 8.595 +.071 8.524 1725 ---- ---- ---- ---- 8.383 +.071 8.312 1750 ---- ---- ---- ---- 8.173 +.070 8.103 1775 ---- ---- ---- ---- 7.967 +.070 7.897 1800 ---- ---- ---- ---- 7.764 +.069 7.695 1825 ---- ---- ---- ---- 7.566 +.070 7.496 1850 ---- ---- ---- ---- 7.371 +.070 7.301 1875 ---- ---- ---- ---- 7.180 +.070 7.110 1900 ---- ---- ---- ---- 6.993 +.070 6.923 1925 ---- ---- ---- ---- 6.811 +.070 6.741 1950 ---- ---- ---- ---- 6.633 +.071 6.562 1975 ---- ---- ---- ---- 6.460 +.072 6.388 2000 ---- ---- ---- ---- 6.292 +.074 6.218 2025 ---- ---- ---- ---- 6.128 +.075 6.053 2050 ---- ---- ---- ---- 5.969 +.076 5.893 2075 ---- ---- ---- ---- 5.814 +.076 5.738 2100 ---- ---- ---- ---- 5.665 +.078 5.587 2125 ---- ---- ---- ---- 5.519 +.078 5.441 2150 ---- ---- ---- ---- 5.379 +.080 5.299 2175 ---- ---- ---- ---- 5.243 +.080 5.163 2200 ---- ---- ---- ---- 5.112 +.080 5.032 2225 ---- ---- ---- ---- 4.985 +.080 4.905 2250 ---- ---- ---- ---- 4.862 +.079 4.783 2275 ---- ---- ---- ---- 4.743 +.077 4.666 2300 ---- ---- ---- ---- 4.629 +.076 4.553 2325 ---- ---- ---- ---- 4.518 +.073 4.445 2350 ---- ---- ---- ---- 4.411 +.070 4.341 2375 ---- ---- ---- ---- 4.308 +.067 4.241 2400 ---- ---- ---- ---- 4.208 +.063 4.145 2425 ---- ---- ---- ---- 4.111 +.059 4.052 2450 ---- ---- ---- ---- 4.018 +.055 3.963 2475 ---- ---- ---- ---- 3.927 +.051 3.876 2500 ---- ---- ---- ---- 3.840 +.048 3.792 2525 ---- ---- ---- ---- 3.754 +.043 3.711 2550 ---- ---- ---- ---- 3.672 +.041 3.631 2575 ---- ---- ---- ---- 3.592 +.038 3.554 2600 ---- ---- ---- ---- 3.514 +.036 3.478 2625 ---- ---- ---- ---- 3.438 +.035 3.403 2650 ---- ---- ---- ---- 3.365 +.035 3.330 2675 ---- ---- ---- ---- 3.293 +.035 3.258 2700 ---- ---- ---- ---- 3.224 +.036 3.188 2725 ---- ---- ---- ---- 3.156 +.037 3.119 2750 ---- ---- ---- ---- 3.091 +.039 3.052 2775 ---- ---- ---- ---- 3.027 +.041 2.986 2800 ---- ---- ---- ---- 2.965 +.043 2.922 2825 ---- ---- ---- ---- 2.905 +.046 2.859 2850 ---- ---- ---- ---- 2.846 +.049 2.797 2875 ---- ---- ---- ---- 2.789 +.052 2.737 2900 ---- ---- ---- ---- 2.734 +.056 2.678 2925 ---- ---- ---- ---- 2.680 +.060 2.620 2950 ---- ---- ---- ---- 2.628 +.063 2.565 2975 ---- ---- ---- ---- 2.577 +.067 2.510 3000 ---- ---- ---- ---- 2.528 +.070 2.458 3025 ---- ---- ---- ---- 2.480 +.073 2.407 3050 ---- ---- ---- ---- 2.433 +.074 2.359 3075 ---- ---- ---- ---- 2.387 +.075 2.312 3100 ---- ---- ---- ---- 2.343 +.076 2.267 3125 ---- ---- ---- ---- 2.300 +.077 2.223 3150 ---- ---- ---- ---- 2.258 +.077 2.181 3175 ---- ---- ---- ---- 2.217 +.076 2.141 3200 ---- ---- ---- ---- 2.177 +.074 2.103 3225 ---- ---- ---- ---- 2.139 +.074 2.065 3250 ---- ---- ---- ---- 2.101 +.071 2.030 3275 ---- ---- ---- ---- 2.064 +.069 1.995 3300 ---- ---- ---- ---- 2.029 +.067 1.962 3325 ---- ---- ---- ---- 1.994 +.064 1.930 3350 ---- ---- ---- ---- 1.960 +.061 1.899 3375 ---- ---- ---- ---- 1.927 +.058 1.869 3400 ---- ---- ---- ---- 1.895 +.054 1.841 3425 ---- ---- ---- ---- 1.864 +.051 1.813 3450 ---- ---- ---- ---- 1.834 +.047 1.787 3475 ---- ---- ---- ---- 1.804 +.043 1.761 3500 ---- ---- ---- ---- 1.776 +.040 1.736 3525 ---- ---- ---- ---- 1.748 +.036 1.712 3550 ---- ---- ---- ---- 1.720 +.031 1.689 3575 ---- ---- ---- ---- 1.694 +.028 1.666 3600 ---- ---- ---- ---- 1.668 +.024 1.644 3625 ---- ---- ---- ---- 1.643 +.020 1.623 3650 ---- ---- ---- ---- 1.619 +.016 1.603 3675 ---- ---- ---- ---- 1.595 +.012 1.583 3700 ---- ---- ---- ---- 1.572 +.008 1.564 3725 ---- ---- ---- ---- 1.549 +.004 1.545 3750 ---- ---- ---- ---- 1.527 UNCH 1.527 3775 ---- ---- ---- ---- 1.506 -.003 1.509 3800 ---- ---- ---- ---- 1.485 -.007 1.492 3825 ---- ---- ---- ---- 1.465 -.010 1.475 3850 ---- ---- ---- ---- 1.445 -.014 1.459 3875 ---- ---- ---- ---- 1.426 -.017 1.443 3900 ---- ---- ---- ---- 1.407 -.021 1.428 3925 ---- ---- ---- ---- 1.389 -.024 1.413 3950 ---- ---- ---- ---- 1.372 -.027 1.399 3975 ---- ---- ---- ---- 1.354 -.031 1.385 4000 ---- ---- ---- ---- 1.338 -.033 1.371 4025 ---- ---- ---- ---- 1.321 -.037 1.358 4050 ---- ---- ---- ---- 1.305 -.040 1.345 4075 ---- ---- ---- ---- 1.290 -.043 1.333 4100 ---- ---- ---- ---- 1.274 -.047 1.321 725 ---- ---- ---- ---- 18.090 +.087 18.003 750 ---- ---- ---- ---- 17.840 +.087 17.753 775 ---- ---- ---- ---- 17.590 +.087 17.503 800 ---- ---- ---- ---- 17.340 +.087 17.253 825 ---- ---- ---- ---- 17.090 +.087 17.003 850 ---- ---- ---- ---- 16.840 +.087 16.753 875 ---- ---- ---- ---- 16.590 +.087 16.503 900 ---- ---- ---- ---- 16.340 +.087 16.253 925 ---- ---- ---- ---- 16.090 +.087 16.003 950 ---- ---- ---- ---- 15.840 +.087 15.753 975 ---- ---- ---- ---- 15.590 +.087 15.503 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.772 +.087 15.685 1025 ---- ---- ---- ---- 15.522 +.087 15.435 1050 ---- ---- ---- ---- 15.272 +.087 15.185 1075 ---- ---- ---- ---- 15.022 +.087 14.935 1100 ---- ---- ---- ---- 14.772 +.087 14.685 1125 ---- ---- ---- ---- 14.523 +.087 14.436 1150 ---- ---- ---- ---- 14.275 +.085 14.190 1175 ---- ---- ---- ---- 14.030 +.085 13.945 1200 ---- ---- ---- ---- 13.786 +.085 13.701 1225 ---- ---- ---- ---- 13.543 +.083 13.460 1250 ---- ---- ---- ---- 13.302 +.082 13.220 1275 ---- ---- ---- ---- 13.063 +.082 12.981 1300 ---- ---- ---- ---- 12.825 +.081 12.744 1325 ---- ---- ---- ---- 12.589 +.081 12.508 1350 ---- ---- ---- ---- 12.353 +.080 12.273 1375 ---- ---- ---- ---- 12.119 +.079 12.040 1400 ---- ---- ---- ---- 11.887 +.080 11.807 1425 ---- ---- ---- ---- 11.655 +.078 11.577 1450 ---- ---- ---- ---- 11.425 +.078 11.347 1475 ---- ---- ---- ---- 11.196 +.078 11.118 1500 ---- ---- ---- ---- 10.968 +.077 10.891 1525 ---- ---- ---- ---- 10.742 +.077 10.665 1550 ---- ---- ---- ---- 10.517 +.076 10.441 1575 ---- ---- ---- ---- 10.294 +.075 10.219 1600 ---- ---- ---- ---- 10.072 +.074 9.998 1625 ---- ---- ---- ---- 9.853 +.074 9.779 1650 ---- ---- ---- ---- 9.636 +.073 9.563 1675 ---- ---- ---- ---- 9.422 +.072 9.350 1700 ---- ---- ---- ---- 9.211 +.072 9.139 1725 ---- ---- ---- ---- 9.003 +.071 8.932 1750 ---- ---- ---- ---- 8.798 +.070 8.728 1775 ---- ---- ---- ---- 8.597 +.070 8.527 1800 ---- ---- ---- ---- 8.400 +.069 8.331 1825 ---- ---- ---- ---- 8.207 +.069 8.138 1850 ---- ---- ---- ---- 8.018 +.068 7.950 1875 ---- ---- ---- ---- 7.833 +.067 7.766 1900 ---- ---- ---- ---- 7.652 +.067 7.585 1925 ---- ---- ---- ---- 7.475 +.066 7.409 1950 ---- ---- ---- ---- 7.303 +.065 7.238 1975 ---- ---- ---- ---- 7.135 +.065 7.070 2000 ---- ---- ---- ---- 6.971 +.064 6.907 2025 ---- ---- ---- ---- 6.811 +.063 6.748 2050 ---- ---- ---- ---- 6.655 +.061 6.594 2075 ---- ---- ---- ---- 6.504 +.061 6.443 2100 ---- ---- ---- ---- 6.357 +.060 6.297 2125 ---- ---- ---- ---- 6.214 +.059 6.155 2150 ---- ---- ---- ---- 6.076 +.058 6.018 2175 ---- ---- ---- ---- 5.941 +.057 5.884 2200 ---- ---- ---- ---- 5.810 +.056 5.754 2225 ---- ---- ---- ---- 5.684 +.055 5.629 2250 ---- ---- ---- ---- 5.561 +.054 5.507 2275 ---- ---- ---- ---- 5.442 +.053 5.389 2300 ---- ---- ---- ---- 5.327 +.052 5.275 2325 ---- ---- ---- ---- 5.216 +.052 5.164 2350 ---- ---- ---- ---- 5.108 +.051 5.057 2375 ---- ---- ---- ---- 5.003 +.050 4.953 2400 ---- ---- ---- ---- 4.902 +.050 4.852 2425 ---- ---- ---- ---- 4.803 +.048 4.755 2450 ---- ---- ---- ---- 4.708 +.048 4.660 2475 ---- ---- ---- ---- 4.616 +.048 4.568 2500 ---- ---- ---- ---- 4.526 +.047 4.479 2525 ---- ---- ---- ---- 4.439 +.046 4.393 2550 ---- ---- ---- ---- 4.354 +.045 4.309 2575 ---- ---- ---- ---- 4.272 +.044 4.228 2600 ---- ---- ---- ---- 4.192 +.043 4.149 2625 ---- ---- ---- ---- 4.114 +.042 4.072 2650 ---- ---- ---- ---- 4.038 +.042 3.996 2675 ---- ---- ---- ---- 3.964 +.041 3.923 2700 ---- ---- ---- ---- 3.892 +.040 3.852 2725 ---- ---- ---- ---- 3.822 +.039 3.783 2750 ---- ---- ---- ---- 3.754 +.038 3.716 2775 ---- ---- ---- ---- 3.688 +.038 3.650 2800 ---- ---- ---- ---- 3.623 +.037 3.586 2825 ---- ---- ---- ---- 3.561 +.037 3.524 2850 ---- ---- ---- ---- 3.500 +.036 3.464 2875 ---- ---- ---- ---- 3.442 +.036 3.406 2900 ---- ---- ---- ---- 3.385 +.036 3.349 2925 ---- ---- ---- ---- 3.329 +.035 3.294 2950 ---- ---- ---- ---- 3.276 +.035 3.241 2975 ---- ---- ---- ---- 3.224 +.034 3.190 3000 ---- ---- ---- ---- 3.174 +.034 3.140 3025 ---- ---- ---- ---- 3.125 +.033 3.092 3050 ---- ---- ---- ---- 3.078 +.033 3.045 3075 ---- ---- ---- ---- 3.033 +.033 3.000 3100 ---- ---- ---- ---- 2.989 +.032 2.957 3125 ---- ---- ---- ---- 2.947 +.032 2.915 3150 ---- ---- ---- ---- 2.906 +.031 2.875 3175 ---- ---- ---- ---- 2.867 +.031 2.836 3200 ---- ---- ---- ---- 2.829 +.031 2.798 3225 ---- ---- ---- ---- 2.792 +.030 2.762 3250 ---- ---- ---- ---- 2.757 +.031 2.726 3275 ---- ---- ---- ---- 2.722 +.030 2.692 3300 ---- ---- ---- ---- 2.688 +.029 2.659 3325 ---- ---- ---- ---- 2.656 +.029 2.627 3350 ---- ---- ---- ---- 2.624 +.028 2.596 3375 ---- ---- ---- ---- 2.593 +.028 2.565 3400 ---- ---- ---- ---- 2.563 +.028 2.535 3425 ---- ---- ---- ---- 2.533 +.027 2.506 3450 ---- ---- ---- ---- 2.505 +.027 2.478 3475 ---- ---- ---- ---- 2.476 +.026 2.450 3500 ---- ---- ---- ---- 2.449 +.026 2.423 3525 ---- ---- ---- ---- 2.421 +.025 2.396 3550 ---- ---- ---- ---- 2.395 +.026 2.369 3575 ---- ---- ---- ---- 2.368 +.025 2.343 3600 ---- ---- ---- ---- 2.342 +.025 2.317 3625 ---- ---- ---- ---- 2.316 +.024 2.292 3650 ---- ---- ---- ---- 2.290 +.024 2.266 3675 ---- ---- ---- ---- 2.265 +.024 2.241 3700 ---- ---- ---- ---- 2.240 +.024 2.216 3725 ---- ---- ---- ---- 2.215 +.023 2.192 3750 ---- ---- ---- ---- 2.190 +.023 2.167 3775 ---- ---- ---- ---- 2.165 +.022 2.143 3800 ---- ---- ---- ---- 2.141 +.022 2.119 3825 ---- ---- ---- ---- 2.117 +.022 2.095 3850 ---- ---- ---- ---- 2.094 +.022 2.072 3875 ---- ---- ---- ---- 2.071 +.022 2.049 3900 ---- ---- ---- ---- 2.048 +.022 2.026 3925 ---- ---- ---- ---- 2.025 +.021 2.004 3950 ---- ---- ---- ---- 2.003 +.021 1.982 3975 ---- ---- ---- ---- 1.981 +.020 1.961 4000 ---- ---- ---- ---- 1.960 +.021 1.939 4025 ---- ---- ---- ---- 1.939 +.020 1.919 4050 ---- ---- ---- ---- 1.918 +.020 1.898 4075 ---- ---- ---- ---- 1.898 +.020 1.878 4100 ---- ---- ---- ---- 1.878 +.019 1.859 725 ---- ---- ---- ---- 18.522 +.087 18.435 750 ---- ---- ---- ---- 18.272 +.087 18.185 775 ---- ---- ---- ---- 18.022 +.087 17.935 800 ---- ---- ---- ---- 17.772 +.087 17.685 825 ---- ---- ---- ---- 17.522 +.087 17.435 850 ---- ---- ---- ---- 17.272 +.087 17.185 875 ---- ---- ---- ---- 17.022 +.087 16.935 900 ---- ---- ---- ---- 16.772 +.087 16.685 925 ---- ---- ---- ---- 16.522 +.087 16.435 950 ---- ---- ---- ---- 16.272 +.087 16.185 975 ---- ---- ---- ---- 16.022 +.087 15.935 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.939 +.086 15.853 1025 ---- ---- ---- ---- 15.694 +.085 15.609 1050 ---- ---- ---- ---- 15.451 +.084 15.367 1075 ---- ---- ---- ---- 15.210 +.083 15.127 1100 ---- ---- ---- ---- 14.971 +.083 14.888 1125 ---- ---- ---- ---- 14.734 +.082 14.652 1150 ---- ---- ---- ---- 14.498 +.081 14.417 1175 ---- ---- ---- ---- 14.264 +.081 14.183 1200 ---- ---- ---- ---- 14.031 +.080 13.951 1225 ---- ---- ---- ---- 13.800 +.079 13.721 1250 ---- ---- ---- ---- 13.570 +.079 13.491 1275 ---- ---- ---- ---- 13.342 +.079 13.263 1300 ---- ---- ---- ---- 13.114 +.077 13.037 1325 ---- ---- ---- ---- 12.888 +.077 12.811 1350 ---- ---- ---- ---- 12.663 +.076 12.587 1375 ---- ---- ---- ---- 12.440 +.076 12.364 1400 ---- ---- ---- ---- 12.217 +.075 12.142 1425 ---- ---- ---- ---- 11.995 +.075 11.920 1450 ---- ---- ---- ---- 11.775 +.075 11.700 1475 ---- ---- ---- ---- 11.555 +.074 11.481 1500 ---- ---- ---- ---- 11.337 +.074 11.263 1525 ---- ---- ---- ---- 11.119 +.072 11.047 1550 ---- ---- ---- ---- 10.903 +.072 10.831 1575 ---- ---- ---- ---- 10.689 +.072 10.617 1600 ---- ---- ---- ---- 10.476 +.071 10.405 1625 ---- ---- ---- ---- 10.266 +.071 10.195 1650 ---- ---- ---- ---- 10.057 +.070 9.987 1675 ---- ---- ---- ---- 9.851 +.070 9.781 1700 ---- ---- ---- ---- 9.647 +.068 9.579 1725 ---- ---- ---- ---- 9.447 +.068 9.379 1750 ---- ---- ---- ---- 9.250 +.068 9.182 1775 ---- ---- ---- ---- 9.056 +.067 8.989 1800 ---- ---- ---- ---- 8.867 +.066 8.801 1825 ---- ---- ---- ---- 8.681 +.066 8.615 1850 ---- ---- ---- ---- 8.499 +.065 8.434 1875 ---- ---- ---- ---- 8.322 +.064 8.258 1900 ---- ---- ---- ---- 8.148 +.063 8.085 1925 ---- ---- ---- ---- 7.979 +.063 7.916 1950 ---- ---- ---- ---- 7.814 +.062 7.752 1975 ---- ---- ---- ---- 7.654 +.062 7.592 2000 ---- ---- ---- ---- 7.497 +.060 7.437 2025 ---- ---- ---- ---- 7.345 +.060 7.285 2050 ---- ---- ---- ---- 7.198 +.059 7.139 2075 ---- ---- ---- ---- 7.054 +.058 6.996 2100 ---- ---- ---- ---- 6.915 +.058 6.857 2125 ---- ---- ---- ---- 6.780 +.057 6.723 2150 ---- ---- ---- ---- 6.649 +.056 6.593 2175 ---- ---- ---- ---- 6.522 +.055 6.467 2200 ---- ---- ---- ---- 6.399 +.054 6.345 2225 ---- ---- ---- ---- 6.280 +.054 6.226 2250 ---- ---- ---- ---- 6.165 +.054 6.111 2275 ---- ---- ---- ---- 6.053 +.053 6.000 2300 ---- ---- ---- ---- 5.944 +.051 5.893 2325 ---- ---- ---- ---- 5.839 +.051 5.788 2350 ---- ---- ---- ---- 5.737 +.050 5.687 2375 ---- ---- ---- ---- 5.638 +.050 5.588 2400 ---- ---- ---- ---- 5.542 +.049 5.493 2425 ---- ---- ---- ---- 5.448 +.048 5.400 2450 ---- ---- ---- ---- 5.358 +.048 5.310 2475 ---- ---- ---- ---- 5.269 +.047 5.222 2500 ---- ---- ---- ---- 5.184 +.047 5.137 2525 ---- ---- ---- ---- 5.100 +.046 5.054 2550 ---- ---- ---- ---- 5.019 +.045 4.974 2575 ---- ---- ---- ---- 4.940 +.045 4.895 2600 ---- ---- ---- ---- 4.863 +.044 4.819 2625 ---- ---- ---- ---- 4.788 +.044 4.744 2650 ---- ---- ---- ---- 4.715 +.043 4.672 2675 ---- ---- ---- ---- 4.643 +.042 4.601 2700 ---- ---- ---- ---- 4.573 +.042 4.531 2725 ---- ---- ---- ---- 4.505 +.041 4.464 2750 ---- ---- ---- ---- 4.439 +.041 4.398 2775 ---- ---- ---- ---- 4.374 +.040 4.334 2800 ---- ---- ---- ---- 4.311 +.040 4.271 2825 ---- ---- ---- ---- 4.250 +.039 4.211 2850 ---- ---- ---- ---- 4.190 +.039 4.151 2875 ---- ---- ---- ---- 4.132 +.038 4.094 2900 ---- ---- ---- ---- 4.076 +.038 4.038 2925 ---- ---- ---- ---- 4.021 +.037 3.984 2950 ---- ---- ---- ---- 3.968 +.037 3.931 2975 ---- ---- ---- ---- 3.916 +.036 3.880 3000 ---- ---- ---- ---- 3.866 +.036 3.830 3025 ---- ---- ---- ---- 3.817 +.035 3.782 3050 ---- ---- ---- ---- 3.770 +.035 3.735 3075 ---- ---- ---- ---- 3.725 +.035 3.690 3100 ---- ---- ---- ---- 3.681 +.035 3.646 3125 ---- ---- ---- ---- 3.638 +.034 3.604 3150 ---- ---- ---- ---- 3.597 +.033 3.564 3175 ---- ---- ---- ---- 3.558 +.033 3.525 3200 ---- ---- ---- ---- 3.519 +.032 3.487 3225 ---- ---- ---- ---- 3.482 +.032 3.450 3250 ---- ---- ---- ---- 3.446 +.032 3.414 3275 ---- ---- ---- ---- 3.412 +.032 3.380 3300 ---- ---- ---- ---- 3.378 +.032 3.346 3325 ---- ---- ---- ---- 3.345 +.031 3.314 3350 ---- ---- ---- ---- 3.313 +.031 3.282 3375 ---- ---- ---- ---- 3.282 +.030 3.252 3400 ---- ---- ---- ---- 3.252 +.030 3.222 3425 ---- ---- ---- ---- 3.222 +.030 3.192 3450 ---- ---- ---- ---- 3.193 +.029 3.164 3475 ---- ---- ---- ---- 3.165 +.029 3.136 3500 ---- ---- ---- ---- 3.137 +.029 3.108 3525 ---- ---- ---- ---- 3.110 +.029 3.081 3550 ---- ---- ---- ---- 3.083 +.028 3.055 3575 ---- ---- ---- ---- 3.057 +.028 3.029 3600 ---- ---- ---- ---- 3.031 +.028 3.003 3625 ---- ---- ---- ---- 3.005 +.027 2.978 3650 ---- ---- ---- ---- 2.980 +.027 2.953 3675 ---- ---- ---- ---- 2.955 +.027 2.928 3700 ---- ---- ---- ---- 2.931 +.027 2.904 3725 ---- ---- ---- ---- 2.907 +.026 2.881 3750 ---- ---- ---- ---- 2.884 +.027 2.857 3775 ---- ---- ---- ---- 2.861 +.027 2.834 3800 ---- ---- ---- ---- 2.838 +.026 2.812 3825 ---- ---- ---- ---- 2.816 +.026 2.790 3850 ---- ---- ---- ---- 2.794 +.026 2.768 3875 ---- ---- ---- ---- 2.772 +.025 2.747 3900 ---- ---- ---- ---- 2.751 +.025 2.726 3925 ---- ---- ---- ---- 2.730 +.025 2.705 3950 ---- ---- ---- ---- 2.710 +.025 2.685 3975 ---- ---- ---- ---- 2.690 +.024 2.666 4000 ---- ---- ---- ---- 2.671 +.025 2.646 4025 ---- ---- ---- ---- 2.651 +.024 2.627 4050 ---- ---- ---- ---- 2.633 +.024 2.609 4075 ---- ---- ---- ---- 2.614 +.023 2.591 4100 ---- ---- ---- ---- 2.597 +.024 2.573 4125 ---- ---- ---- ---- 2.579 +.023 2.556 925 ---- ---- ---- ---- 16.685 +.087 16.598 950 ---- ---- ---- ---- 16.435 +.087 16.348 975 ---- ---- ---- ---- 16.186 +.087 16.099 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.067 +.084 15.983 1025 ---- ---- ---- ---- 15.827 +.082 15.745 1050 ---- ---- ---- ---- 15.590 +.082 15.508 1075 ---- ---- ---- ---- 15.355 +.081 15.274 1100 ---- ---- ---- ---- 15.122 +.081 15.041 1125 ---- ---- ---- ---- 14.890 +.080 14.810 1150 ---- ---- ---- ---- 14.660 +.079 14.581 1175 ---- ---- ---- ---- 14.432 +.078 14.354 1200 ---- ---- ---- ---- 14.205 +.078 14.127 1225 ---- ---- ---- ---- 13.980 +.077 13.903 1250 ---- ---- ---- ---- 13.756 +.077 13.679 1275 ---- ---- ---- ---- 13.534 +.077 13.457 1300 ---- ---- ---- ---- 13.312 +.075 13.237 1325 ---- ---- ---- ---- 13.092 +.075 13.017 1350 ---- ---- ---- ---- 12.873 +.074 12.799 1375 ---- ---- ---- ---- 12.656 +.074 12.582 1400 ---- ---- ---- ---- 12.439 +.074 12.365 1425 ---- ---- ---- ---- 12.223 +.073 12.150 1450 ---- ---- ---- ---- 12.009 +.073 11.936 1475 ---- ---- ---- ---- 11.795 +.072 11.723 1500 ---- ---- ---- ---- 11.583 +.071 11.512 1525 ---- ---- ---- ---- 11.372 +.071 11.301 1550 ---- ---- ---- ---- 11.162 +.070 11.092 1575 ---- ---- ---- ---- 10.954 +.070 10.884 1600 ---- ---- ---- ---- 10.747 +.069 10.678 1625 ---- ---- ---- ---- 10.543 +.069 10.474 1650 ---- ---- ---- ---- 10.340 +.068 10.272 1675 ---- ---- ---- ---- 10.140 +.067 10.073 1700 ---- ---- ---- ---- 9.943 +.067 9.876 1725 ---- ---- ---- ---- 9.748 +.066 9.682 1750 ---- ---- ---- ---- 9.557 +.066 9.491 1775 ---- ---- ---- ---- 9.369 +.065 9.304 1800 ---- ---- ---- ---- 9.186 +.065 9.121 1825 ---- ---- ---- ---- 9.005 +.063 8.942 1850 ---- ---- ---- ---- 8.829 +.063 8.766 1875 ---- ---- ---- ---- 8.657 +.062 8.595 1900 ---- ---- ---- ---- 8.489 +.062 8.427 1925 ---- ---- ---- ---- 8.325 +.061 8.264 1950 ---- ---- ---- ---- 8.166 +.061 8.105 1975 ---- ---- ---- ---- 8.011 +.060 7.951 2000 ---- ---- ---- ---- 7.860 +.059 7.801 2025 ---- ---- ---- ---- 7.714 +.059 7.655 2050 ---- ---- ---- ---- 7.572 +.058 7.514 2075 ---- ---- ---- ---- 7.434 +.057 7.377 2100 ---- ---- ---- ---- 7.300 +.057 7.243 2125 ---- ---- ---- ---- 7.170 +.056 7.114 2150 ---- ---- ---- ---- 7.044 +.055 6.989 2175 ---- ---- ---- ---- 6.922 +.054 6.868 2200 ---- ---- ---- ---- 6.804 +.054 6.750 2225 ---- ---- ---- ---- 6.689 +.053 6.636 2250 ---- ---- ---- ---- 6.578 +.053 6.525 2275 ---- ---- ---- ---- 6.469 +.052 6.417 2300 ---- ---- ---- ---- 6.364 +.051 6.313 2325 ---- ---- ---- ---- 6.261 +.050 6.211 2350 ---- ---- ---- ---- 6.161 +.050 6.111 2375 ---- ---- ---- ---- 6.064 +.050 6.014 2400 ---- ---- ---- ---- 5.969 +.049 5.920 2425 ---- ---- ---- ---- 5.876 +.048 5.828 2450 ---- ---- ---- ---- 5.785 +.047 5.738 2475 ---- ---- ---- ---- 5.697 +.047 5.650 2500 ---- ---- ---- ---- 5.612 +.047 5.565 2525 ---- ---- ---- ---- 5.528 +.046 5.482 2550 ---- ---- ---- ---- 5.447 +.046 5.401 2575 ---- ---- ---- ---- 5.368 +.045 5.323 2600 ---- ---- ---- ---- 5.291 +.044 5.247 2625 ---- ---- ---- ---- 5.217 +.044 5.173 2650 ---- ---- ---- ---- 5.144 +.043 5.101 2675 ---- ---- ---- ---- 5.074 +.043 5.031 2700 ---- ---- ---- ---- 5.006 +.042 4.964 2725 ---- ---- ---- ---- 4.941 +.042 4.899 2750 ---- ---- ---- ---- 4.877 +.042 4.835 2775 ---- ---- ---- ---- 4.815 +.041 4.774 2800 ---- ---- ---- ---- 4.755 +.040 4.715 2825 ---- ---- ---- ---- 4.697 +.040 4.657 2850 ---- ---- ---- ---- 4.641 +.039 4.602 2875 ---- ---- ---- ---- 4.587 +.039 4.548 2900 ---- ---- ---- ---- 4.534 +.038 4.496 2925 ---- ---- ---- ---- 4.483 +.038 4.445 2950 ---- ---- ---- ---- 4.434 +.038 4.396 2975 ---- ---- ---- ---- 4.386 +.037 4.349 3000 ---- ---- ---- ---- 4.340 +.037 4.303 3025 ---- ---- ---- ---- 4.296 +.037 4.259 3050 ---- ---- ---- ---- 4.252 +.036 4.216 3075 ---- ---- ---- ---- 4.210 +.035 4.175 3100 ---- ---- ---- ---- 4.170 +.036 4.134 3125 ---- ---- ---- ---- 4.131 +.036 4.095 3150 ---- ---- ---- ---- 4.093 +.035 4.058 3175 ---- ---- ---- ---- 4.056 +.035 4.021 3200 ---- ---- ---- ---- 4.020 +.034 3.986 3225 ---- ---- ---- ---- 3.985 +.034 3.951 3250 ---- ---- ---- ---- 3.951 +.033 3.918 3275 ---- ---- ---- ---- 3.919 +.034 3.885 3300 ---- ---- ---- ---- 3.887 +.033 3.854 3325 ---- ---- ---- ---- 3.855 +.032 3.823 3350 ---- ---- ---- ---- 3.825 +.033 3.792 3375 ---- ---- ---- ---- 3.795 +.032 3.763 3400 ---- ---- ---- ---- 3.765 +.032 3.733 3425 ---- ---- ---- ---- 3.736 +.031 3.705 3450 ---- ---- ---- ---- 3.708 +.031 3.677 3475 ---- ---- ---- ---- 3.680 +.031 3.649 3500 ---- ---- ---- ---- 3.652 +.031 3.621 3525 ---- ---- ---- ---- 3.625 +.031 3.594 3550 ---- ---- ---- ---- 3.598 +.031 3.567 3575 ---- ---- ---- ---- 3.571 +.030 3.541 3600 ---- ---- ---- ---- 3.544 +.030 3.514 3625 ---- ---- ---- ---- 3.517 +.029 3.488 3650 ---- ---- ---- ---- 3.491 +.030 3.461 3675 ---- ---- ---- ---- 3.464 +.029 3.435 3700 ---- ---- ---- ---- 3.438 +.028 3.410 3725 ---- ---- ---- ---- 3.413 +.029 3.384 3750 ---- ---- ---- ---- 3.387 +.028 3.359 3775 ---- ---- ---- ---- 3.362 +.028 3.334 3800 ---- ---- ---- ---- 3.337 +.028 3.309 3825 ---- ---- ---- ---- 3.312 +.027 3.285 3850 ---- ---- ---- ---- 3.288 +.028 3.260 3875 ---- ---- ---- ---- 3.264 +.028 3.236 3900 ---- ---- ---- ---- 3.240 +.027 3.213 3925 ---- ---- ---- ---- 3.216 +.027 3.189 3950 ---- ---- ---- ---- 3.193 +.026 3.167 3975 ---- ---- ---- ---- 3.170 +.026 3.144 4000 ---- ---- ---- ---- 3.148 +.026 3.122 4025 ---- ---- ---- ---- 3.126 +.026 3.100 4050 ---- ---- ---- ---- 3.104 +.026 3.078 4075 ---- ---- ---- ---- 3.083 +.026 3.057 4100 ---- ---- ---- ---- 3.062 +.026 3.036 4125 ---- ---- ---- ---- 3.041 +.025 3.016 925 ---- ---- ---- ---- 16.798 +.086 16.712 950 ---- ---- ---- ---- 16.552 +.085 16.467 975 ---- ---- ---- ---- 16.308 +.084 16.224 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.700 +.079 16.621 1050 ---- ---- ---- ---- 16.473 +.078 16.395 1075 ---- ---- ---- ---- 16.247 +.077 16.170 1100 ---- ---- ---- ---- 16.023 +.077 15.946 1125 ---- ---- ---- ---- 15.801 +.077 15.724 1150 ---- ---- ---- ---- 15.579 +.076 15.503 1175 ---- ---- ---- ---- 15.359 +.075 15.284 1200 ---- ---- ---- ---- 15.140 +.075 15.065 1225 ---- ---- ---- ---- 14.922 +.074 14.848 1250 ---- ---- ---- ---- 14.705 +.073 14.632 1275 ---- ---- ---- ---- 14.490 +.074 14.416 1300 ---- ---- ---- ---- 14.275 +.073 14.202 1325 ---- ---- ---- ---- 14.061 +.072 13.989 1350 ---- ---- ---- ---- 13.848 +.072 13.776 1375 ---- ---- ---- ---- 13.636 +.071 13.565 1400 ---- ---- ---- ---- 13.425 +.071 13.354 1425 ---- ---- ---- ---- 13.214 +.070 13.144 1450 ---- ---- ---- ---- 13.004 +.069 12.935 1475 ---- ---- ---- ---- 12.795 +.069 12.726 1500 ---- ---- ---- ---- 12.587 +.069 12.518 1525 ---- ---- ---- ---- 12.379 +.068 12.311 1550 ---- ---- ---- ---- 12.172 +.068 12.104 1575 ---- ---- ---- ---- 11.965 +.067 11.898 1600 ---- ---- ---- ---- 11.760 +.067 11.693 1625 ---- ---- ---- ---- 11.555 +.066 11.489 1650 ---- ---- ---- ---- 11.352 +.066 11.286 1675 ---- ---- ---- ---- 11.149 +.065 11.084 1700 ---- ---- ---- ---- 10.949 +.065 10.884 1725 ---- ---- ---- ---- 10.750 +.065 10.685 1750 ---- ---- ---- ---- 10.553 +.064 10.489 1775 ---- ---- ---- ---- 10.359 +.063 10.296 1800 ---- ---- ---- ---- 10.168 +.063 10.105 1825 ---- ---- ---- ---- 9.979 +.062 9.917 1850 ---- ---- ---- ---- 9.795 +.063 9.732 1875 ---- ---- ---- ---- 9.613 +.061 9.552 1900 ---- ---- ---- ---- 9.436 +.061 9.375 1925 ---- ---- ---- ---- 9.263 +.060 9.203 1950 ---- ---- ---- ---- 9.094 +.060 9.034 1975 ---- ---- ---- ---- 8.930 +.059 8.871 2000 ---- ---- ---- ---- 8.770 +.059 8.711 2025 ---- ---- ---- ---- 8.615 +.058 8.557 2050 ---- ---- ---- ---- 8.464 +.057 8.407 2075 ---- ---- ---- ---- 8.319 +.057 8.262 2100 ---- ---- ---- ---- 8.178 +.056 8.122 2125 ---- ---- ---- ---- 8.042 +.056 7.986 2150 ---- ---- ---- ---- 7.911 +.055 7.856 2175 ---- ---- ---- ---- 7.784 +.054 7.730 2200 ---- ---- ---- ---- 7.662 +.054 7.608 2225 ---- ---- ---- ---- 7.544 +.053 7.491 2250 ---- ---- ---- ---- 7.430 +.053 7.377 2275 ---- ---- ---- ---- 7.320 +.052 7.268 2300 ---- ---- ---- ---- 7.214 +.052 7.162 2325 ---- ---- ---- ---- 7.111 +.051 7.060 2350 ---- ---- ---- ---- 7.011 +.050 6.961 2375 ---- ---- ---- ---- 6.915 +.050 6.865 2400 ---- ---- ---- ---- 6.821 +.050 6.771 2425 ---- ---- ---- ---- 6.729 +.049 6.680 2450 ---- ---- ---- ---- 6.640 +.048 6.592 2475 ---- ---- ---- ---- 6.553 +.048 6.505 2500 ---- ---- ---- ---- 6.468 +.047 6.421 2525 ---- ---- ---- ---- 6.385 +.047 6.338 2550 ---- ---- ---- ---- 6.304 +.047 6.257 2575 ---- ---- ---- ---- 6.224 +.045 6.179 2600 ---- ---- ---- ---- 6.147 +.045 6.102 2625 ---- ---- ---- ---- 6.072 +.045 6.027 2650 ---- ---- ---- ---- 5.999 +.044 5.955 2675 ---- ---- ---- ---- 5.928 +.044 5.884 2700 ---- ---- ---- ---- 5.860 +.044 5.816 2725 ---- ---- ---- ---- 5.793 +.043 5.750 2750 ---- ---- ---- ---- 5.729 +.043 5.686 2775 ---- ---- ---- ---- 5.666 +.042 5.624 2800 ---- ---- ---- ---- 5.606 +.042 5.564 2825 ---- ---- ---- ---- 5.547 +.041 5.506 2850 ---- ---- ---- ---- 5.491 +.041 5.450 2875 ---- ---- ---- ---- 5.436 +.040 5.396 2900 ---- ---- ---- ---- 5.384 +.040 5.344 2925 ---- ---- ---- ---- 5.333 +.040 5.293 2950 ---- ---- ---- ---- 5.283 +.039 5.244 2975 ---- ---- ---- ---- 5.236 +.039 5.197 3000 ---- ---- ---- ---- 5.189 +.038 5.151 3025 ---- ---- ---- ---- 5.145 +.039 5.106 3050 ---- ---- ---- ---- 5.102 +.039 5.063 3075 ---- ---- ---- ---- 5.060 +.038 5.022 3100 ---- ---- ---- ---- 5.019 +.037 4.982 3125 ---- ---- ---- ---- 4.980 +.037 4.943 3150 ---- ---- ---- ---- 4.942 +.037 4.905 3175 ---- ---- ---- ---- 4.905 +.037 4.868 3200 ---- ---- ---- ---- 4.869 +.036 4.833 3225 ---- ---- ---- ---- 4.834 +.036 4.798 3250 ---- ---- ---- ---- 4.800 +.035 4.765 3275 ---- ---- ---- ---- 4.767 +.035 4.732 3300 ---- ---- ---- ---- 4.735 +.035 4.700 3325 ---- ---- ---- ---- 4.705 +.035 4.670 3350 ---- ---- ---- ---- 4.674 +.034 4.640 3375 ---- ---- ---- ---- 4.645 +.034 4.611 3400 ---- ---- ---- ---- 4.617 +.034 4.583 3425 ---- ---- ---- ---- 4.589 +.033 4.556 3450 ---- ---- ---- ---- 4.563 +.034 4.529 3475 ---- ---- ---- ---- 4.537 +.034 4.503 3500 ---- ---- ---- ---- 4.511 +.033 4.478 3525 ---- ---- ---- ---- 4.487 +.033 4.454 3550 ---- ---- ---- ---- 4.463 +.032 4.431 3575 ---- ---- ---- ---- 4.440 +.032 4.408 3600 ---- ---- ---- ---- 4.418 +.032 4.386 3625 ---- ---- ---- ---- 4.396 +.032 4.364 3650 ---- ---- ---- ---- 4.375 +.032 4.343 3675 ---- ---- ---- ---- 4.354 +.031 4.323 3700 ---- ---- ---- ---- 4.334 +.031 4.303 3725 ---- ---- ---- ---- 4.315 +.031 4.284 3750 ---- ---- ---- ---- 4.296 +.030 4.266 3775 ---- ---- ---- ---- 4.278 +.030 4.248 3800 ---- ---- ---- ---- 4.261 +.031 4.230 3825 ---- ---- ---- ---- 4.244 +.031 4.213 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.873 +.077 16.796 1050 ---- ---- ---- ---- 16.652 +.077 16.575 1075 ---- ---- ---- ---- 16.431 +.075 16.356 1100 ---- ---- ---- ---- 16.212 +.075 16.137 1125 ---- ---- ---- ---- 15.995 +.075 15.920 1150 ---- ---- ---- ---- 15.778 +.074 15.704 1175 ---- ---- ---- ---- 15.563 +.074 15.489 1200 ---- ---- ---- ---- 15.348 +.072 15.276 1225 ---- ---- ---- ---- 15.135 +.072 15.063 1250 ---- ---- ---- ---- 14.923 +.072 14.851 1275 ---- ---- ---- ---- 14.711 +.071 14.640 1300 ---- ---- ---- ---- 14.500 +.071 14.429 1325 ---- ---- ---- ---- 14.290 +.070 14.220 1350 ---- ---- ---- ---- 14.081 +.070 14.011 1375 ---- ---- ---- ---- 13.872 +.069 13.803 1400 ---- ---- ---- ---- 13.664 +.068 13.596 1425 ---- ---- ---- ---- 13.457 +.068 13.389 1450 ---- ---- ---- ---- 13.251 +.068 13.183 1475 ---- ---- ---- ---- 13.044 +.067 12.977 1500 ---- ---- ---- ---- 12.839 +.067 12.772 1525 ---- ---- ---- ---- 12.634 +.067 12.567 1550 ---- ---- ---- ---- 12.429 +.066 12.363 1575 ---- ---- ---- ---- 12.225 +.065 12.160 1600 ---- ---- ---- ---- 12.022 +.065 11.957 1625 ---- ---- ---- ---- 11.820 +.065 11.755 1650 ---- ---- ---- ---- 11.618 +.064 11.554 1675 ---- ---- ---- ---- 11.419 +.064 11.355 1700 ---- ---- ---- ---- 11.220 +.063 11.157 1725 ---- ---- ---- ---- 11.024 +.063 10.961 1750 ---- ---- ---- ---- 10.831 +.063 10.768 1775 ---- ---- ---- ---- 10.640 +.063 10.577 1800 ---- ---- ---- ---- 10.452 +.062 10.390 1825 ---- ---- ---- ---- 10.267 +.061 10.206 1850 ---- ---- ---- ---- 10.087 +.061 10.026 1875 ---- ---- ---- ---- 9.910 +.060 9.850 1900 ---- ---- ---- ---- 9.739 +.060 9.679 1925 ---- ---- ---- ---- 9.571 +.059 9.512 1950 ---- ---- ---- ---- 9.408 +.058 9.350 1975 ---- ---- ---- ---- 9.250 +.058 9.192 2000 ---- ---- ---- ---- 9.095 +.057 9.038 2025 ---- ---- ---- ---- 8.945 +.056 8.889 2050 ---- ---- ---- ---- 8.800 +.057 8.743 2075 ---- ---- ---- ---- 8.658 +.055 8.603 2100 ---- ---- ---- ---- 8.521 +.055 8.466 2125 ---- ---- ---- ---- 8.388 +.055 8.333 2150 ---- ---- ---- ---- 8.259 +.054 8.205 2175 ---- ---- ---- ---- 8.134 +.053 8.081 2200 ---- ---- ---- ---- 8.013 +.053 7.960 2225 ---- ---- ---- ---- 7.896 +.052 7.844 2250 ---- ---- ---- ---- 7.783 +.052 7.731 2275 ---- ---- ---- ---- 7.673 +.051 7.622 2300 ---- ---- ---- ---- 7.567 +.051 7.516 2325 ---- ---- ---- ---- 7.465 +.050 7.415 2350 ---- ---- ---- ---- 7.366 +.050 7.316 2375 ---- ---- ---- ---- 7.270 +.049 7.221 2400 ---- ---- ---- ---- 7.177 +.048 7.129 2425 ---- ---- ---- ---- 7.088 +.049 7.039 2450 ---- ---- ---- ---- 7.001 +.048 6.953 2475 ---- ---- ---- ---- 6.917 +.048 6.869 2500 ---- ---- ---- ---- 6.835 +.047 6.788 2525 ---- ---- ---- ---- 6.756 +.047 6.709 2550 ---- ---- ---- ---- 6.679 +.046 6.633 2575 ---- ---- ---- ---- 6.604 +.045 6.559 2600 ---- ---- ---- ---- 6.532 +.045 6.487 2625 ---- ---- ---- ---- 6.462 +.045 6.417 2650 ---- ---- ---- ---- 6.393 +.044 6.349 2675 ---- ---- ---- ---- 6.326 +.044 6.282 2700 ---- ---- ---- ---- 6.261 +.043 6.218 2725 ---- ---- ---- ---- 6.197 +.043 6.154 2750 ---- ---- ---- ---- 6.135 +.043 6.092 2775 ---- ---- ---- ---- 6.074 +.042 6.032 2800 ---- ---- ---- ---- 6.015 +.042 5.973 2825 ---- ---- ---- ---- 5.956 +.041 5.915 2850 ---- ---- ---- ---- 5.900 +.041 5.859 2875 ---- ---- ---- ---- 5.845 +.041 5.804 2900 ---- ---- ---- ---- 5.791 +.041 5.750 2925 ---- ---- ---- ---- 5.738 +.040 5.698 2950 ---- ---- ---- ---- 5.687 +.039 5.648 2975 ---- ---- ---- ---- 5.638 +.039 5.599 3000 ---- ---- ---- ---- 5.590 +.039 5.551 3025 ---- ---- ---- ---- 5.544 +.039 5.505 3050 ---- ---- ---- ---- 5.499 +.039 5.460 3075 ---- ---- ---- ---- 5.455 +.038 5.417 3100 ---- ---- ---- ---- 5.414 +.038 5.376 3125 ---- ---- ---- ---- 5.373 +.037 5.336 3150 ---- ---- ---- ---- 5.335 +.037 5.298 3175 ---- ---- ---- ---- 5.298 +.037 5.261 3200 ---- ---- ---- ---- 5.262 +.036 5.226 3225 ---- ---- ---- ---- 5.228 +.036 5.192 3250 ---- ---- ---- ---- 5.196 +.036 5.160 3275 ---- ---- ---- ---- 5.165 +.035 5.130 3300 ---- ---- ---- ---- 5.136 +.035 5.101 3325 ---- ---- ---- ---- 5.108 +.035 5.073 3350 ---- ---- ---- ---- 5.081 +.035 5.046 3375 ---- ---- ---- ---- 5.054 +.034 5.020 3400 ---- ---- ---- ---- 5.029 +.034 4.995 3425 ---- ---- ---- ---- 5.005 +.035 4.970 3450 ---- ---- ---- ---- 4.981 +.034 4.947 3475 ---- ---- ---- ---- 4.958 +.034 4.924 3500 ---- ---- ---- ---- 4.936 +.034 4.902 3525 ---- ---- ---- ---- 4.914 +.033 4.881 3550 ---- ---- ---- ---- 4.893 +.033 4.860 3575 ---- ---- ---- ---- 4.873 +.033 4.840 3600 ---- ---- ---- ---- 4.854 +.033 4.821 3625 ---- ---- ---- ---- 4.835 +.033 4.802 3650 ---- ---- ---- ---- 4.816 +.032 4.784 3675 ---- ---- ---- ---- 4.799 +.033 4.766 3700 ---- ---- ---- ---- 4.782 +.032 4.750 3725 ---- ---- ---- ---- 4.765 +.032 4.733 3750 ---- ---- ---- ---- 4.749 +.031 4.718 3775 ---- ---- ---- ---- 4.734 +.032 4.702 3800 ---- ---- ---- ---- 4.719 +.031 4.688 3825 ---- ---- ---- ---- 4.705 +.031 4.674 3850 ---- ---- ---- ---- 4.691 +.031 4.660 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.069 +.075 16.994 1050 ---- ---- ---- ---- 16.853 +.074 16.779 1075 ---- ---- ---- ---- 16.638 +.073 16.565 1100 ---- ---- ---- ---- 16.425 +.073 16.352 1125 ---- ---- ---- ---- 16.212 +.072 16.140 1150 ---- ---- ---- ---- 16.000 +.071 15.929 1175 ---- ---- ---- ---- 15.790 +.072 15.718 1200 ---- ---- ---- ---- 15.580 +.071 15.509 1225 ---- ---- ---- ---- 15.371 +.070 15.301 1250 ---- ---- ---- ---- 15.163 +.070 15.093 1275 ---- ---- ---- ---- 14.956 +.070 14.886 1300 ---- ---- ---- ---- 14.749 +.069 14.680 1325 ---- ---- ---- ---- 14.543 +.069 14.474 1350 ---- ---- ---- ---- 14.337 +.068 14.269 1375 ---- ---- ---- ---- 14.132 +.067 14.065 1400 ---- ---- ---- ---- 13.928 +.067 13.861 1425 ---- ---- ---- ---- 13.724 +.067 13.657 1450 ---- ---- ---- ---- 13.520 +.066 13.454 1475 ---- ---- ---- ---- 13.317 +.065 13.252 1500 ---- ---- ---- ---- 13.115 +.066 13.049 1525 ---- ---- ---- ---- 12.912 +.065 12.847 1550 ---- ---- ---- ---- 12.710 +.064 12.646 1575 ---- ---- ---- ---- 12.509 +.064 12.445 1600 ---- ---- ---- ---- 12.308 +.064 12.244 1625 ---- ---- ---- ---- 12.108 +.063 12.045 1650 ---- ---- ---- ---- 11.909 +.063 11.846 1675 ---- ---- ---- ---- 11.711 +.062 11.649 1700 ---- ---- ---- ---- 11.515 +.062 11.453 1725 ---- ---- ---- ---- 11.321 +.062 11.259 1750 ---- ---- ---- ---- 11.129 +.061 11.068 1775 ---- ---- ---- ---- 10.940 +.060 10.880 1800 ---- ---- ---- ---- 10.755 +.060 10.695 1825 ---- ---- ---- ---- 10.573 +.060 10.513 1850 ---- ---- ---- ---- 10.395 +.059 10.336 1875 ---- ---- ---- ---- 10.222 +.059 10.163 1900 ---- ---- ---- ---- 10.053 +.059 9.994 1925 ---- ---- ---- ---- 9.889 +.058 9.831 1950 ---- ---- ---- ---- 9.729 +.057 9.672 1975 ---- ---- ---- ---- 9.574 +.057 9.517 2000 ---- ---- ---- ---- 9.424 +.056 9.368 2025 ---- ---- ---- ---- 9.278 +.055 9.223 2050 ---- ---- ---- ---- 9.137 +.055 9.082 2075 ---- ---- ---- ---- 9.001 +.055 8.946 2100 ---- ---- ---- ---- 8.868 +.054 8.814 2125 ---- ---- ---- ---- 8.740 +.053 8.687 2150 ---- ---- ---- ---- 8.617 +.053 8.564 2175 ---- ---- ---- ---- 8.497 +.052 8.445 2200 ---- ---- ---- ---- 8.382 +.052 8.330 2225 ---- ---- ---- ---- 8.270 +.051 8.219 2250 ---- ---- ---- ---- 8.162 +.051 8.111 2275 ---- ---- ---- ---- 8.058 +.051 8.007 2300 ---- ---- ---- ---- 7.957 +.050 7.907 2325 ---- ---- ---- ---- 7.859 +.049 7.810 2350 ---- ---- ---- ---- 7.764 +.049 7.715 2375 ---- ---- ---- ---- 7.672 +.048 7.624 2400 ---- ---- ---- ---- 7.583 +.048 7.535 2425 ---- ---- ---- ---- 7.496 +.048 7.448 2450 ---- ---- ---- ---- 7.411 +.047 7.364 2475 ---- ---- ---- ---- 7.328 +.047 7.281 2500 ---- ---- ---- ---- 7.247 +.046 7.201 2525 ---- ---- ---- ---- 7.169 +.046 7.123 2550 ---- ---- ---- ---- 7.092 +.046 7.046 2575 ---- ---- ---- ---- 7.017 +.045 6.972 2600 ---- ---- ---- ---- 6.944 +.044 6.900 2625 ---- ---- ---- ---- 6.874 +.044 6.830 2650 ---- ---- ---- ---- 6.806 +.044 6.762 2675 ---- ---- ---- ---- 6.740 +.044 6.696 2700 ---- ---- ---- ---- 6.676 +.043 6.633 2725 ---- ---- ---- ---- 6.615 +.043 6.572 2750 ---- ---- ---- ---- 6.556 +.043 6.513 2775 ---- ---- ---- ---- 6.499 +.042 6.457 2800 ---- ---- ---- ---- 6.445 +.041 6.404 2825 ---- ---- ---- ---- 6.393 +.041 6.352 2850 ---- ---- ---- ---- 6.344 +.041 6.303 2875 ---- ---- ---- ---- 6.296 +.041 6.255 2900 ---- ---- ---- ---- 6.250 +.041 6.209 2925 ---- ---- ---- ---- 6.206 +.041 6.165 2950 ---- ---- ---- ---- 6.163 +.040 6.123 2975 ---- ---- ---- ---- 6.122 +.040 6.082 3000 ---- ---- ---- ---- 6.082 +.040 6.042 3025 ---- ---- ---- ---- 6.043 +.039 6.004 3050 ---- ---- ---- ---- 6.005 +.038 5.967 3075 ---- ---- ---- ---- 5.968 +.038 5.930 3100 ---- ---- ---- ---- 5.932 +.038 5.894 3125 ---- ---- ---- ---- 5.897 +.038 5.859 3150 ---- ---- ---- ---- 5.863 +.038 5.825 3175 ---- ---- ---- ---- 5.829 +.037 5.792 3200 ---- ---- ---- ---- 5.796 +.037 5.759 3225 ---- ---- ---- ---- 5.764 +.037 5.727 3250 ---- ---- ---- ---- 5.733 +.037 5.696 3275 ---- ---- ---- ---- 5.702 +.036 5.666 3300 ---- ---- ---- ---- 5.672 +.036 5.636 3325 ---- ---- ---- ---- 5.643 +.036 5.607 3350 ---- ---- ---- ---- 5.615 +.036 5.579 3375 ---- ---- ---- ---- 5.587 +.035 5.552 3400 ---- ---- ---- ---- 5.560 +.035 5.525 3425 ---- ---- ---- ---- 5.534 +.035 5.499 3450 ---- ---- ---- ---- 5.509 +.035 5.474 3475 ---- ---- ---- ---- 5.484 +.034 5.450 3500 ---- ---- ---- ---- 5.460 +.034 5.426 3525 ---- ---- ---- ---- 5.437 +.034 5.403 3550 ---- ---- ---- ---- 5.414 +.034 5.380 3575 ---- ---- ---- ---- 5.392 +.034 5.358 3600 ---- ---- ---- ---- 5.371 +.034 5.337 3625 ---- ---- ---- ---- 5.350 +.033 5.317 3650 ---- ---- ---- ---- 5.330 +.033 5.297 3675 ---- ---- ---- ---- 5.311 +.033 5.278 3700 ---- ---- ---- ---- 5.292 +.033 5.259 3725 ---- ---- ---- ---- 5.273 +.032 5.241 3750 ---- ---- ---- ---- 5.256 +.033 5.223 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.836 +.062 11.774 1700 ---- ---- ---- ---- 11.663 +.062 11.601 1725 ---- ---- ---- ---- 11.491 +.061 11.430 1750 ---- ---- ---- ---- 11.321 +.060 11.261 1775 ---- ---- ---- ---- 11.153 +.061 11.092 1800 ---- ---- ---- ---- 10.985 +.059 10.926 1825 ---- ---- ---- ---- 10.819 +.059 10.760 1850 ---- ---- ---- ---- 10.654 +.058 10.596 1875 ---- ---- ---- ---- 10.491 +.059 10.432 1900 ---- ---- ---- ---- 10.328 +.057 10.271 1925 ---- ---- ---- ---- 10.168 +.058 10.110 1950 ---- ---- ---- ---- 10.009 +.057 9.952 1975 ---- ---- ---- ---- 9.853 +.056 9.797 2000 ---- ---- ---- ---- 9.700 +.056 9.644 2025 ---- ---- ---- ---- 9.550 +.055 9.495 2050 ---- ---- ---- ---- 9.405 +.055 9.350 2075 ---- ---- ---- ---- 9.264 +.054 9.210 2100 ---- ---- ---- ---- 9.128 +.054 9.074 2125 ---- ---- ---- ---- 8.998 +.054 8.944 2150 ---- ---- ---- ---- 8.872 +.053 8.819 2175 ---- ---- ---- ---- 8.751 +.052 8.699 2200 ---- ---- ---- ---- 8.635 +.052 8.583 2225 ---- ---- ---- ---- 8.523 +.051 8.472 2250 ---- ---- ---- ---- 8.416 +.051 8.365 2275 ---- ---- ---- ---- 8.312 +.050 8.262 2300 ---- ---- ---- ---- 8.213 +.050 8.163 2325 ---- ---- ---- ---- 8.117 +.049 8.068 2350 ---- ---- ---- ---- 8.025 +.049 7.976 2375 ---- ---- ---- ---- 7.936 +.048 7.888 2400 ---- ---- ---- ---- 7.850 +.048 7.802 2425 ---- ---- ---- ---- 7.767 +.048 7.719 2450 ---- ---- ---- ---- 7.686 +.047 7.639 2475 ---- ---- ---- ---- 7.607 +.047 7.560 2500 ---- ---- ---- ---- 7.530 +.046 7.484 2525 ---- ---- ---- ---- 7.455 +.046 7.409 2550 ---- ---- ---- ---- 7.381 +.045 7.336 2575 ---- ---- ---- ---- 7.310 +.045 7.265 2600 ---- ---- ---- ---- 7.240 +.045 7.195 2625 ---- ---- ---- ---- 7.172 +.044 7.128 2650 ---- ---- ---- ---- 7.107 +.044 7.063 2675 ---- ---- ---- ---- 7.043 +.044 6.999 2700 ---- ---- ---- ---- 6.981 +.043 6.938 2725 ---- ---- ---- ---- 6.922 +.043 6.879 2750 ---- ---- ---- ---- 6.864 +.042 6.822 2775 ---- ---- ---- ---- 6.809 +.042 6.767 2800 ---- ---- ---- ---- 6.756 +.042 6.714 2825 ---- ---- ---- ---- 6.704 +.041 6.663 2850 ---- ---- ---- ---- 6.655 +.041 6.614 2875 ---- ---- ---- ---- 6.607 +.041 6.566 2900 ---- ---- ---- ---- 6.561 +.040 6.521 2925 ---- ---- ---- ---- 6.517 +.040 6.477 2950 ---- ---- ---- ---- 6.475 +.040 6.435 2975 ---- ---- ---- ---- 6.433 +.039 6.394 3000 ---- ---- ---- ---- 6.394 +.040 6.354 3025 ---- ---- ---- ---- 6.355 +.039 6.316 3050 ---- ---- ---- ---- 6.318 +.039 6.279 3075 ---- ---- ---- ---- 6.282 +.039 6.243 3100 ---- ---- ---- ---- 6.247 +.039 6.208 3125 ---- ---- ---- ---- 6.212 +.038 6.174 3150 ---- ---- ---- ---- 6.179 +.038 6.141 3175 ---- ---- ---- ---- 6.147 +.038 6.109 3200 ---- ---- ---- ---- 6.115 +.037 6.078 3225 ---- ---- ---- ---- 6.085 +.037 6.048 3250 ---- ---- ---- ---- 6.055 +.037 6.018 3275 ---- ---- ---- ---- 6.026 +.036 5.990 3300 ---- ---- ---- ---- 5.998 +.036 5.962 3325 ---- ---- ---- ---- 5.971 +.036 5.935 3350 ---- ---- ---- ---- 5.945 +.037 5.908 3375 ---- ---- ---- ---- 5.919 +.036 5.883 3400 ---- ---- ---- ---- 5.894 +.036 5.858 3425 ---- ---- ---- ---- 5.870 +.036 5.834 3450 ---- ---- ---- ---- 5.846 +.035 5.811 3475 ---- ---- ---- ---- 5.823 +.035 5.788 3500 ---- ---- ---- ---- 5.801 +.035 5.766 3525 ---- ---- ---- ---- 5.780 +.035 5.745 3550 ---- ---- ---- ---- 5.759 +.034 5.725 3575 ---- ---- ---- ---- 5.739 +.034 5.705 3600 ---- ---- ---- ---- 5.720 +.035 5.685 3625 ---- ---- ---- ---- 5.701 +.034 5.667 3650 ---- ---- ---- ---- 5.682 +.034 5.648 3675 ---- ---- ---- ---- 5.665 +.034 5.631 3700 ---- ---- ---- ---- 5.648 +.034 5.614 3725 ---- ---- ---- ---- 5.631 +.033 5.598 3750 ---- ---- ---- ---- 5.615 +.033 5.582 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2323 5172 75899 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 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 UNCH .001 1 46 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 11 1965 ---- ---- ---- ---- .001 UNCH .001 2 1970 ---- ---- ---- ---- .001 UNCH .001 2 1975 ---- ---- ---- ---- .001 UNCH .001 22 1980 ---- ---- ---- ---- .001 UNCH .001 12 1985 ---- ---- ---- ---- .001 UNCH .001 7 1990 ---- ---- ---- ---- .001 UNCH .001 5 1995 ---- ---- ---- ---- .001 UNCH .001 2 2000 ---- ---- ---- ---- .001 UNCH .001 1 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH .001 1 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 UNCH .001 3 2025 ---- ---- ---- ---- .001 UNCH .001 23 2030 ---- ---- ---- ---- .001 UNCH .001 16 13 2035 ---- ---- ---- ---- .001 UNCH .001 5 2040 ---- ---- ---- ---- .001 UNCH .001 9 2045 ---- ---- ---- ---- .001 UNCH .001 15 2050 ---- ---- ---- ---- .001 UNCH .001 28 2055 ---- ---- ---- ---- .001 UNCH .001 3 6 2060 ---- ---- ---- ---- .001 UNCH .001 3 5 2065 ---- ---- ---- ---- .001 UNCH .001 13 2070 ---- ---- ---- ---- .001 UNCH .001 1 14 2075 ---- ---- ---- ---- .001 UNCH .001 106 2080 ---- ---- ---- ---- .001 UNCH .001 17 2085 ---- ---- ---- ---- .001 UNCH .001 3 2090 ---- ---- ---- ---- .001 UNCH .001 12 2095 ---- ---- ---- ---- .001 UNCH .001 6 13 2100 ---- ---- ---- ---- .001 UNCH .001 1 421 2105 ---- ---- ---- ---- .001 UNCH .001 104 2110 ---- ---- ---- ---- .001 UNCH .001 1 8 2115 ---- ---- ---- ---- .001 UNCH .001 18 2120 ---- ---- ---- ---- .001 -.001 .002 33 2125 .002 .002 .002 .002 .001 -.001 2 .002 529 2130 ---- ---- ---- ---- .001 -.001 .002 14 2135 ---- ---- ---- ---- .001 -.001 .002 34 2140 ---- ---- .002A .002A .001 -.002 .003 26 2145 ---- ---- .002A .002A .001 -.002 1 .003 1 28 2150 ---- ---- .002A .002A .001 -.003 5 .004 6 163 2155 ---- ---- .002A .002A .001 -.003 .004 64 2160 ---- ---- .002A .002A .001 -.004 .005 19 2165 ---- ---- .002A .002A .002 -.003 .005 5 2170 ---- ---- .002A .002A .002 -.004 .006 45 2175 ---- ---- .002A .002A .002 -.005 19 .007 3 365 2180 ---- ---- .004A .004A .002 -.005 .007 47 2185 ---- ---- .004A .004A .003 -.005 .008 31 2190 ---- ---- .004A .004A .003 -.006 .009 30 2195 ---- ---- .004A .004A .004 -.007 .011 21 2200 ---- ---- .004A .004A .004 -.008 .012 30 472 2205 ---- ---- .005A .005A .005 -.008 .013 8 2210 ---- ---- .006A .006A .005 -.010 .015 10 27 2215 ---- ---- .006A .006A .006 -.010 .016 6 2220 ---- ---- .007A .007A .007 -.011 .018 16 2225 ---- ---- .007A .007A .008 -.012 23 .020 4 130 2230 ---- ---- .008A .008A .009 -.013 .022 9 2235 ---- ---- .010A .010A .010 -.015 .025 19 2240 ---- ---- .010A .010A .012 -.016 1 .028 1 26 2245 .019 .019 .011A .011A .013 -.018 2 .031 1 20 2250 .023 .025B .013A .025B .015 -.019 8 .034 69 151 2255 .015 .015 .015 .022B .017 -.020 20 .037 25 2260 ---- ---- .016A .016A .020 -.021 1 .041 1 33 2265 ---- ---- .018A .018A .022 -.023 .045 89 2270 .028 .028 .020A .020A .025 -.025 1 .050 14 2275 .028 .028 .022A .037B .028 -.027 53 .055 72 124 2280 ---- ---- .024A .024A .032 -.029 3 .061 17 56 2285 ---- ---- .027A .027A .036 -.031 .067 1 15 2290 ---- ---- .031A .031A .041 -.032 .073 3 37 2295 ---- ---- .034A .034A .046 -.035 .081 4 10 2300 .058 .073B .038 .038 .052 -.036 16 .088 25 580 2305 ---- ---- .043A .043A .058 -.039 .097 17 2310 ---- ---- .047A .047A .065 -.041 .106 44 2315 ---- ---- .053A .053A .073 -.044 3 .117 13 2320 ---- ---- .059A .059A .082 -.046 .128 20 2325 .095 .095 .066A .066A .091 -.048 32 .139 33 169 2330 ---- ---- .073A .073A .101 -.051 3 .152 6 27 2335 .130 .145B .081A .081A .113 -.053 11 .166 68 68 2340 ---- ---- .090A .090A .125 -.056 1 .181 105 124 2345 .104 .104 .100A .100A .139 -.057 4 .196 5 26 2350 .138 .190B .110A .110A .153 -.060 49 .213 79 509 2355 .150 .150 .122A .176B .169 -.062 10 .231 1 45 2360 .184 .229B .135A .195B .186 -.064 12 .250 6 33 2365 .203 .212 .150A .214B .204 -.066 4 .270 14 2370 ---- ---- .167A .167A .223 -.068 .291 1 16 2375 .206 .294B .183 .188B .244 -.070 26 .314 17 228 2380 ---- ---- .201A .201A .265 -.072 1 .337 2 14 2385 ---- ---- .219A .219A .288 -.074 1 .362 9 2390 .339 .372B .238A .238A .313 -.074 2 .387 10 35 2395 .337 .399B .257A .351B .338 -.076 17 .414 2 109 2400 .340 .429B .278A .429B .365 -.077 18 .442 35 280 2405 .390 .460B .299A .309A .393 -.078 4 .471 56 2410 .420 .490B .321A .334A .422 -.080 4 .502 1 57 2415 .382 .521B .345A .365A .452 -.081 23 .533 3 15 2420 .465 .556B .368A .556B .484 -.081 4 .565 1 28 2425 ---- ---- .393A .393A .516 -.083 .599 3 121 2430 .481 .481 .422A .560B .550 -.083 2 .633 38 2435 .550 .550 .449A .601B .585 -.083 2 .668 15 2440 .585 .585 .479A .630B .621 -.084 2 .705 38 2445 ---- ---- .509A .509A .659 -.083 .742 18 2450 ---- .781B .540A .540A .697 -.083 1 .780 16 414 2455 ---- ---- .576A .576A .736 -.083 .819 7 2460 ---- ---- .609A .609A .776 -.082 .858 11 2465 ---- ---- .644A .644A .816 -.083 .899 3 2470 ---- ---- .675A .675A .858 -.082 .940 9 2475 ---- .991B .714A .714A .900 -.081 .981 1 31 2480 ---- ---- .813A .813A .943 -.081 1.024 1 2485 ---- ---- .853A .853A .987 -.080 1.067 2 2490 ---- ---- .890A .890A 1.031 -.079 1.110 1 2495 ---- ---- .930A .930A 1.075 -.079 1.154 4 2500 1.024 1.216B .907A 1.216B 1.120 -.078 2 1.198 5 75 2505 ---- ---- 1.011A 1.011A 1.166 -.077 1.243 2 2510 ---- ---- 1.052A 1.052A 1.212 -.076 1.288 12 2515 ---- ---- 1.094A 1.094A 1.258 -.076 1.334 7 2520 ---- ---- 1.138A 1.138A 1.305 -.074 1.379 16 2525 1.236 1.446B 1.119A 1.190A 1.351 -.075 2 1.426 20 2530 ---- ---- 1.225A 1.225A 1.398 -.074 1.472 6 2535 ---- ---- 1.269A 1.269A 1.446 -.073 1.519 7 2540 ---- ---- 1.313A 1.313A 1.493 -.073 1.566 13 2545 ---- ---- 1.351A 1.351A 1.541 -.072 1.613 3 2550 1.620 1.686B 1.342A 1.433A 1.589 -.072 5 1.661 13 2555 ---- ---- 1.609A 1.609A 1.637 -.071 1.708 2560 ---- ---- 1.656A 1.656A 1.685 -.071 1.756 4 2565 ---- ---- 1.704A 1.704A 1.733 -.071 1.804 8 2570 ---- ---- 1.753A 1.753A 1.782 -.070 1.852 1 2575 1.608 1.845B 1.574A 1.574A 1.830 -.070 2 1.900 4 2580 ---- ---- 1.850A 1.850A 1.879 -.070 1.949 2585 ---- ---- 1.899A 1.899A 1.928 -.069 1.997 2590 ---- ---- 1.947A 1.947A 1.977 -.069 2.046 2595 ---- ---- 1.996A 1.996A 2.026 -.069 2.095 1 2600 1.848 2.061B 1.812A 1.812A 2.075 -.068 3 2.143 31 2605 ---- ---- 2.095A 2.095A 2.124 -.068 2.192 2610 ---- ---- 2.144A 2.144A 2.173 -.068 2.241 2615 ---- ---- 2.193A 2.193A 2.223 -.067 2.290 2620 ---- ---- 2.242A 2.242A 2.272 -.068 2.340 2625 2.250 2.308B 2.170 2.308B 2.321 -.068 3 2.389 16 2630 ---- ---- 2.341A 2.341A 2.371 -.067 2.438 2635 ---- ---- 2.391A 2.391A 2.420 -.067 2.487 2650 2.500 2.500 2.500 2.500 2.569 -.067 5 2.636 9 2675 2.720 2.720 2.720 2.720 2.817 -.067 3 2.884 6 2700 2.970 2.970 2.970 2.970 3.066 -.066 1 3.132 13 2725 3.220 3.220 3.220 3.220 3.316 -.065 1 3.381 2 2750 3.500 3.500 3.500 3.500 3.565 -.066 1 3.631 5 2775 3.715 3.715 3.715 3.715 3.815 -.065 1 3.880 1 2800 ---- ---- ---- ---- 4.065 -.065 4.130 15 2825 ---- ---- ---- ---- 4.315 -.065 4.380 5 2850 ---- ---- ---- ---- 4.565 -.065 4.630 8 2875 ---- ---- ---- ---- 4.815 -.065 4.880 2900 ---- ---- ---- ---- 5.065 -.065 5.130 2925 ---- ---- ---- ---- 5.315 -.065 5.380 3 2950 ---- ---- ---- ---- 5.565 -.065 5.630 2975 ---- ---- ---- ---- 5.815 -.065 5.880 3000 ---- ---- ---- ---- 6.065 -.065 6.130 1 3025 ---- ---- ---- ---- 6.315 -.065 6.380 3050 ---- ---- ---- ---- 6.565 -.065 6.630 3075 ---- ---- ---- ---- 6.815 -.065 6.880 3100 ---- ---- ---- ---- 7.065 -.065 7.130 3125 ---- ---- ---- ---- 7.315 -.065 7.380 4 3150 ---- ---- ---- ---- 7.565 -.065 7.630 3175 ---- ---- ---- ---- 7.815 -.065 7.880 3200 ---- ---- ---- ---- 8.065 -.065 8.130 2 3225 ---- ---- ---- ---- 8.315 -.065 8.380 3250 ---- ---- ---- ---- 8.565 -.065 8.630 3275 ---- ---- ---- ---- 8.815 -.065 8.880 3300 ---- ---- ---- ---- 9.065 -.065 9.130 3325 ---- ---- ---- ---- 9.315 -.065 9.380 3350 ---- ---- ---- ---- 9.565 -.065 9.630 3375 ---- ---- ---- ---- 9.815 -.065 9.880 3400 ---- ---- ---- ---- 10.065 -.065 10.130 3425 ---- ---- ---- ---- 10.315 -.065 10.380 3500 ---- ---- ---- ---- 11.065 -.065 11.130 3600 ---- ---- ---- ---- 12.065 -.065 12.130 3800 ---- ---- ---- ---- 14.065 -.065 14.130 4000 ---- ---- ---- ---- 16.065 -.065 16.130 4500 ---- ---- ---- ---- 21.065 -.065 21.130 5000 ---- ---- ---- ---- 26.065 -.065 26.130 5500 ---- ---- ---- ---- 31.065 -.065 31.130 6000 ---- ---- ---- ---- 36.065 -.065 36.130 6500 ---- ---- ---- ---- 41.065 -.065 41.130 7000 ---- ---- ---- ---- 46.065 -.065 46.130 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.065 -.065 76.130 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 23 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 -.001 .002 11 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 UNCH .002 245 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .002 UNCH .002 9 1375 ---- ---- ---- ---- .002 -.001 .003 5 1400 .004 .004 .004 .004 .002 -.001 1 .003 219 1425 ---- ---- ---- ---- .003 UNCH .003 6 1450 ---- ---- ---- ---- .003 -.001 .004 92 1475 ---- ---- ---- ---- .003 -.001 .004 5 1500 ---- ---- ---- ---- .004 UNCH .004 434 1525 ---- ---- ---- ---- .004 -.001 .005 12 1550 ---- ---- ---- ---- .005 UNCH .005 259 1575 ---- ---- ---- ---- .005 UNCH .005 14 1600 ---- ---- ---- ---- .006 UNCH 2 .006 38 1625 ---- ---- ---- ---- .006 UNCH .006 168 1650 ---- ---- ---- ---- .007 UNCH .007 2 60 1675 ---- ---- ---- ---- .007 -.001 .008 15 1700 ---- ---- ---- ---- .008 UNCH .008 398 1725 ---- ---- ---- ---- .009 UNCH .009 37 1750 ---- ---- ---- ---- .010 UNCH .010 3 135 1775 ---- ---- ---- ---- .011 UNCH .011 5 1800 ---- ---- ---- ---- .012 UNCH .012 771 1825 ---- ---- ---- ---- .013 -.001 .014 56 1850 ---- ---- ---- ---- .015 -.001 .016 61 1875 ---- ---- ---- ---- .016 -.002 .018 3 286 1900 ---- ---- .019A .019A .019 -.002 .021 5 192 1910 ---- ---- .021A .021A .020 -.003 .023 1 1915 ---- ---- .022A .022A .020 -.004 .024 6 1920 ---- ---- .022A .022A .021 -.003 .024 2 1925 ---- ---- .022A .022A .021 -.004 .025 3 54 1930 ---- ---- .024A .024A .022 -.004 .026 2 1935 ---- ---- .024A .024A .023 -.004 .027 4 1940 ---- ---- .025A .025A .024 -.004 .028 13 1945 ---- ---- .026A .026A .024 -.005 .029 2 1950 ---- ---- .027A .027A .025 -.005 .030 467 1955 ---- ---- .028A .028A .026 -.005 .031 18 1960 ---- ---- .028A .028A .027 -.005 .032 20 1965 ---- ---- .029A .029A .028 -.005 1 .033 3 1970 ---- ---- .030A .030A .029 -.005 .034 21 1975 ---- ---- .031A .031A .030 -.006 .036 36 1980 ---- ---- .032A .032A .031 -.006 .037 3 1985 ---- ---- .033A .033A .032 -.006 .038 1 1990 ---- ---- .034A .034A .034 -.006 .040 4 1995 ---- ---- .036A .036A .035 -.006 1 .041 2 2000 .034 .036B .034 .035 .036 -.007 22 .043 5 515 2005 ---- ---- .038A .038A .038 -.006 .044 2 1 2010 ---- ---- .039A .039A .039 -.007 .046 1 2015 ---- ---- .041A .041A .041 -.007 .048 1 2020 ---- ---- .042A .042A .043 -.007 .050 2 2025 ---- ---- .044A .044A .044 -.008 .052 40 2030 ---- ---- .045A .045A .046 -.008 .054 6 2035 ---- ---- .047A .047A .048 -.008 1 .056 2 2 2040 ---- ---- .049A .049A .050 -.008 .058 2 2 2045 ---- ---- .050A .050A .052 -.008 1 .060 3 1 2050 .052 .052 .048 .048 .054 -.009 12 .063 1 94 2055 .056 .057B .054A .057B .056 -.009 1 .065 1 2060 ---- ---- .056A .056A .059 -.009 .068 13 2065 .058 .058 .058 .058 .061 -.010 1 .071 176 2070 ---- ---- .061A .061A .064 -.010 1 .074 5 2075 ---- ---- .063A .063A .066 -.011 .077 167 2080 .062 .062 .062 .062 .069 -.011 1 .080 1 2085 ---- ---- .069A .069A .072 -.011 .083 8 2090 .071 .078B .071 .078B .075 -.012 2 .087 14 2095 ---- ---- .075A .075A .078 -.012 .090 6 19 2100 .081 .081 .077A .077A .082 -.012 209 .094 72 1386 2105 ---- ---- .081A .081A .086 -.012 .098 1 2110 ---- ---- .084A .084A .090 -.012 .102 10 2115 ---- ---- .088A .088A .094 -.012 .106 18 2120 ---- ---- .092A .092A .098 -.013 .111 3 2125 ---- ---- .096A .096A .103 -.012 3 .115 44 2130 ---- ---- .100A .100A .108 -.012 .120 10 2135 ---- ---- .104A .104A .113 -.012 1 .125 5 9 2140 ---- ---- .108A .108A .118 -.013 .131 14 2145 ---- ---- .113A .113A .124 -.012 .136 7 2150 .125 .135 .118A .118A .129 -.013 18 .142 3 572 2155 ---- ---- .123A .123A .135 -.013 .148 2 37 2160 ---- ---- .128A .128A .141 -.013 .154 1 17 2165 ---- ---- .134A .134A .147 -.014 .161 11 2170 .137 .137 .137 .137 .153 -.015 2 .168 12 2175 .160 .160 .145A .146A .160 -.015 7 .175 3 322 2180 ---- ---- .151A .151A .167 -.015 7 .182 1 43 2185 .176 .182B .157A .182B .174 -.016 2 .190 3 2190 ---- ---- .164A .164A .181 -.017 .198 14 2195 ---- ---- .171A .171A .189 -.017 .206 3 2200 .200 .208B .178A .180 .197 -.018 124 .215 19 798 2205 ---- ---- .185A .185A .205 -.019 .224 1 1 2210 ---- ---- .193A .193A .214 -.020 4 .234 12 2215 ---- ---- .201A .201A .223 -.020 .243 8 2220 ---- ---- .209A .209A .233 -.021 3 .254 7 12 2225 ---- ---- .217A .217A .243 -.021 3 .264 100 2230 ---- ---- .226A .226A .253 -.022 1 .275 80 87 2235 ---- ---- .236A .236A .264 -.023 .287 1 11 2240 ---- ---- .245A .245A .275 -.024 .299 7 2245 ---- ---- .255A .255A .287 -.024 .311 24 2250 .301 .318B .265A .280B .299 -.024 26 .323 108 820 2255 ---- ---- .276A .276A .311 -.026 .337 14 2260 .327 .327 .287A .294A .324 -.026 13 .350 9 11 2265 ---- ---- .298A .298A .337 -.027 .364 14 2270 ---- ---- .310A .310A .351 -.028 .379 1 14 2275 ---- ---- .322A .322A .365 -.029 7 .394 6 170 2280 ---- ---- .334A .334A .380 -.029 .409 11 73 2285 ---- ---- .347A .347A .395 -.030 .425 2 39 2290 .403 .403 .360A .372A .411 -.030 10 .441 18 31 2295 .419 .454B .374A .453B .427 -.031 9 .458 2 14 2300 .430 .472 .388A .405 .444 -.032 37 .476 37 277 2305 ---- ---- .403A .403A .461 -.033 .494 4 2310 ---- ---- .418A .418A .479 -.033 .512 19 2315 ---- ---- .434A .434A .497 -.034 .531 9 2320 ---- ---- .452A .452A .516 -.034 1 .550 27 2325 ---- ---- .468A .468A .535 -.035 4 .570 5 100 2330 ---- ---- .486A .486A .554 -.037 4 .591 2 22 2335 ---- ---- .503A .503A .575 -.037 .612 39 2340 ---- ---- .521A .521A .595 -.038 .633 20 60 2345 ---- ---- .540A .540A .617 -.038 2 .655 10 2350 .608 .672B .559A .579A .638 -.039 14 .677 22 232 2355 ---- ---- .578A .578A .661 -.039 .700 2 320 2360 ---- ---- .599A .599A .683 -.041 .724 29 2365 ---- ---- .619A .619A .707 -.041 .748 1 27 2370 .705 .770B .640A .640A .730 -.042 4 .772 1 13 2375 ---- ---- .662A .662A .755 -.042 .797 8 41 2380 .777 .821B .684A .684A .780 -.043 2 .823 3 8 2385 .756 .770 .707A .734A .805 -.044 15 .849 10 2390 ---- ---- .730A .730A .831 -.044 .875 1 54 2395 .834 .861 .754A .792 .857 -.045 66 .902 27 2400 .835 .929B .778A .929B .884 -.046 9 .930 13 204 2405 ---- ---- .803A .803A .911 -.047 2 .958 5 2410 ---- ---- .828A .828A .939 -.047 20 .986 61 2415 ---- 1.016B .854A .854A .967 -.048 1.015 5 9 2420 ---- ---- .880A .880A .996 -.049 2 1.045 1 39 2425 ---- 1.075B .907A .907A 1.025 -.049 1.074 1 80 2430 ---- 1.107B .934A .934A 1.055 -.050 1.105 5 2435 ---- 1.137B .962A .962A 1.085 -.051 1.136 2 2440 ---- 1.169B .990A .990A 1.116 -.051 1.167 2 6 2445 ---- 1.201B 1.019A 1.019A 1.147 -.051 1.198 9 2450 ---- 1.235B 1.048A 1.048A 1.178 -.053 1.231 62 2455 ---- 1.267B 1.078A 1.078A 1.210 -.053 1.263 2 11 2460 ---- 1.298B 1.108A 1.108A 1.243 -.053 1.296 10 2465 ---- 1.332B 1.138A 1.138A 1.276 -.054 1.330 2 2470 ---- 1.367B 1.169A 1.169A 1.309 -.055 1.364 1 2475 ---- 1.405B 1.200A 1.200A 1.343 -.055 1.398 4 2480 ---- 1.440B 1.232A 1.232A 1.377 -.056 1.433 4 2485 ---- 1.474B 1.265A 1.265A 1.412 -.056 1.468 3 2490 ---- 1.509B 1.297A 1.297A 1.447 -.056 1.503 1 2495 ---- 1.547B 1.336A 1.336A 1.482 -.057 1.539 8 2500 ---- 1.585B 1.363A 1.363A 1.518 -.057 1.575 37 2505 ---- 1.616B 1.401A 1.401A 1.554 -.058 1.612 7 2510 1.549 1.654B 1.437A 1.506B 1.591 -.058 4 1.649 2515 1.586 1.692B 1.472A 1.542B 1.628 -.058 6 1.686 2 2520 1.552 1.730B 1.507A 1.579B 1.665 -.059 2 1.724 1 2525 ---- 1.774B 1.537A 1.537A 1.703 -.059 1.762 2 2530 1.629 1.808B 1.578A 1.650B 1.741 -.060 1 1.801 4 2535 ---- 1.847B 1.615A 1.615A 1.780 -.060 1.840 2 2540 ---- 1.887B 1.652A 1.652A 1.818 -.061 1.879 2545 ---- 1.927B 1.689A 1.689A 1.857 -.061 1.918 2550 ---- 1.973B 1.720A 1.720A 1.897 -.061 1.958 9 2555 ---- 2.007B 1.815A 1.815A 1.937 -.061 1.998 2560 ---- 2.048B 1.854A 1.854A 1.977 -.061 2.038 2 2565 ---- 2.089B 1.893A 1.893A 2.017 -.062 2.079 8 2570 ---- 2.131B 1.932A 1.932A 2.058 -.062 2.120 1 2575 ---- 2.179B 1.912A 1.912A 2.099 -.062 2.161 2580 ---- 2.214B 2.012A 2.012A 2.140 -.063 2.203 2585 ---- ---- 2.052A 2.052A 2.181 -.064 2.245 2590 ---- ---- 2.093A 2.093A 2.223 -.064 2.287 3 2595 ---- ---- 2.133A 2.133A 2.265 -.064 2.329 9 2600 ---- 2.390B 2.111A 2.111A 2.308 -.063 2.371 10 2605 ---- ---- 2.216A 2.216A 2.350 -.064 2.414 2610 ---- ---- 2.257A 2.257A 2.393 -.064 2.457 2615 ---- ---- 2.299A 2.299A 2.436 -.064 2.500 2620 ---- ---- 2.358A 2.358A 2.479 -.065 2.544 2625 ---- 2.609B 2.317A 2.317A 2.523 -.064 2.587 3 2630 ---- ---- 2.441A 2.441A 2.566 -.065 2.631 2635 ---- ---- 2.483A 2.483A 2.610 -.065 2.675 2650 ---- 2.829B 2.529A 2.529A 2.743 -.065 2 2.808 15 2675 2.825 3.057B 2.746A 3.057B 2.967 -.066 4 3.033 1 2700 3.205 3.284B 2.967A 3.284B 3.195 -.067 1 3.262 15 2725 3.394 3.517B 3.193A 3.264A 3.427 -.067 3 3.494 2750 ---- 3.753B 3.423A 3.423A 3.661 -.067 3.728 4 2775 ---- 3.990B 3.654A 3.654A 3.897 -.067 3.964 1 2800 ---- 4.228B 3.888A 3.888A 4.136 -.066 4.202 9 2825 ---- 4.470B 4.125A 4.125A 4.375 -.067 4.442 4 2850 ---- 4.713B 4.363A 4.363A 4.617 -.066 4.683 2 2875 ---- 4.953B 4.603A 4.603A 4.859 -.066 4.925 7 2900 ---- ---- 4.844A 4.844A 5.102 -.066 5.168 1 2925 ---- ---- 5.086A 5.086A 5.347 -.066 5.413 5 2950 ---- ---- ---- ---- 5.592 -.065 5.657 1 2975 ---- ---- ---- ---- 5.837 -.066 5.903 3 3000 ---- ---- ---- 6.007A 6.084 -.065 7 6.149 3025 ---- ---- ---- ---- 6.330 -.066 6.396 1 3050 ---- ---- ---- ---- 6.578 -.065 6.643 3 3075 ---- ---- ---- ---- 6.825 -.065 6.890 1 3100 ---- ---- ---- ---- 7.073 -.065 7.138 4 3125 ---- ---- ---- ---- 7.322 -.064 7.386 7 3150 ---- ---- ---- ---- 7.570 -.065 7.635 4 3175 ---- ---- ---- ---- 7.819 -.065 7.884 4 3200 ---- ---- ---- ---- 8.068 -.065 8.133 1 3225 ---- ---- ---- ---- 8.317 -.065 8.382 4 3250 ---- ---- ---- ---- 8.566 -.065 8.631 6 3275 ---- ---- ---- ---- 8.816 -.065 8.881 6 3300 ---- ---- ---- ---- 9.066 -.064 9.130 2 3325 ---- ---- ---- ---- 9.315 -.065 9.380 1 3350 ---- ---- ---- ---- 9.565 -.065 9.630 3375 ---- ---- ---- ---- 9.815 -.065 9.880 1 3400 ---- ---- ---- ---- 10.065 -.065 10.130 2 3425 ---- ---- ---- ---- 10.315 -.065 10.380 2 3450 ---- ---- ---- ---- 10.565 -.065 10.630 3 3475 ---- ---- ---- ---- 10.815 -.065 10.880 1 3500 ---- ---- ---- ---- 11.065 -.065 11.130 3525 ---- ---- ---- ---- 11.315 -.065 11.380 2 3550 ---- ---- ---- ---- 11.565 -.065 11.630 3 3575 ---- ---- ---- ---- 11.815 -.065 11.880 1 3600 ---- ---- ---- ---- 12.065 -.065 12.130 3625 ---- ---- ---- ---- 12.315 -.065 12.380 2 3650 ---- ---- ---- ---- 12.565 -.065 12.630 1 3675 ---- ---- ---- ---- 12.815 -.065 12.880 1 3700 ---- ---- ---- ---- 13.065 -.065 13.130 3725 ---- ---- ---- ---- 13.315 -.065 13.380 4000 ---- ---- ---- ---- 16.065 -.065 16.130 1 4500 ---- ---- ---- ---- 21.065 -.065 21.130 5000 ---- ---- ---- ---- 26.065 -.065 26.130 6000 ---- ---- ---- ---- 36.065 -.065 36.130 7500 ---- ---- ---- ---- 51.065 -.065 51.130 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 1 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 8 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 UNCH .004 18 1325 ---- ---- ---- ---- .004 UNCH .004 3 1350 ---- ---- ---- ---- .004 -.001 .005 1 1375 ---- ---- ---- ---- .005 UNCH .005 1400 ---- ---- ---- ---- .006 UNCH .006 1425 ---- ---- ---- ---- .006 UNCH .006 9 1450 ---- ---- ---- ---- .007 UNCH .007 9 1475 ---- ---- ---- ---- .008 UNCH .008 2 1500 ---- ---- ---- ---- .009 +.001 .008 42 1525 ---- ---- ---- ---- .010 +.001 .009 5 1550 ---- ---- ---- ---- .011 +.001 .010 37 1575 ---- ---- ---- ---- .012 UNCH .012 8 1600 ---- ---- ---- ---- .014 +.001 .013 11 1625 ---- ---- ---- ---- .015 UNCH .015 7 1650 ---- ---- ---- ---- .017 UNCH .017 7 1675 ---- ---- ---- ---- .019 UNCH .019 111 1700 ---- ---- ---- ---- .022 UNCH .022 94 1725 ---- ---- ---- ---- .025 UNCH .025 6 1750 ---- ---- ---- ---- .028 -.001 .029 12 1775 ---- ---- ---- ---- .032 -.001 .033 10 1800 ---- ---- ---- ---- .036 -.002 .038 19 1825 ---- ---- ---- ---- .041 -.002 .043 11 1850 ---- ---- ---- ---- .047 -.003 .050 1 23 1875 ---- ---- .056A .056A .054 -.003 .057 13 1900 ---- ---- .064A .063A .062 -.004 1 .066 2 609 1925 ---- ---- .073A .073A .072 -.004 .076 2 6 1950 ---- ---- .083A .083A .083 -.005 .088 3 23 1975 ---- ---- .096A .096A .097 -.005 .102 11 2000 ---- ---- .110A .110A .114 -.004 .118 4 697 2025 ---- ---- .126A .126A .133 -.005 .138 15 2050 ---- ---- .148A .148A .156 -.005 .161 22 2075 ---- ---- .172A .172A .183 -.005 .188 25 2100 ---- ---- .198A .198A .214 -.006 .220 1 604 2125 ---- ---- .230A .230A .250 -.006 1 .256 52 2150 ---- ---- .268A .268A .292 -.007 .299 1 118 2160 ---- ---- .284A .284A .310 -.008 .318 2165 ---- ---- .293A .293A .320 -.007 .327 2170 ---- ---- .301A .301A .330 -.007 .337 2175 ---- ---- .311A .311A .340 -.008 .348 7 2180 ---- ---- .319A .319A .350 -.008 .358 2 2185 ---- ---- .330A .330A .361 -.008 .369 2190 ---- ---- .338A .338A .372 -.008 .380 1 1 2195 ---- ---- .349A .349A .383 -.009 .392 1 2200 ---- ---- .360A .360A .395 -.009 .404 59 662 2205 ---- ---- .370A .370A .406 -.010 .416 37 43 2210 ---- ---- .381A .381A .419 -.009 .428 5 2215 ---- ---- .393A .393A .431 -.010 .441 1 2220 ---- ---- .404A .404A .444 -.010 .454 95 103 2225 ---- ---- .416A .416A .457 -.011 .468 6 2230 ---- .482B .428A .428A .470 -.011 .481 1 1 2235 ---- ---- .440A .440A .484 -.012 .496 2240 ---- .512B .453A .453A .498 -.012 .510 2245 ---- .527B .466A .466A .513 -.012 .525 7 2250 ---- .541B .478A .478A .527 -.013 .540 37 2255 ---- .558B .492A .492A .543 -.012 .555 2260 ---- .574B .506A .506A .558 -.013 .571 1 2265 ---- .590B .521A .521A .574 -.014 .588 2270 ---- .606B .535A .535A .590 -.014 .604 1 2275 ---- .622B .550A .550A .607 -.014 .621 3 2280 ---- .640B .565A .565A .624 -.014 .638 7 2285 ---- .658B .580A .580A .641 -.015 .656 2290 ---- .676B .596A .596A .659 -.015 .674 5 2295 ---- .694B .613A .613A .677 -.016 .693 2300 .676 .713B .629A .713B .695 -.017 2 .712 12 218 2305 ---- .734B .647A .647A .714 -.017 .731 2310 ---- .753B .665A .665A .733 -.018 .751 3 2315 ---- .773B .682A .682A .753 -.018 .771 5 2320 ---- .794B .700A .700A .773 -.018 .791 2325 ---- .815B .719A .719A .793 -.019 .812 53 2330 ---- .837B .738A .738A .814 -.019 .833 2335 ---- .858B .757A .757A .836 -.019 .855 2340 ---- .880B .777A .777A .857 -.020 .877 1 2345 ---- .902B .797A .797A .879 -.020 .899 9 2350 ---- .925B .818A .818A .902 -.020 .922 1 117 2355 ---- .948B .838A .838A .924 -.021 .945 10 12 2360 ---- .973B .860A .860A .948 -.021 .969 2 2365 ---- .996B .881A .881A .971 -.022 .993 2 3 2370 ---- 1.020B .903A .903A .995 -.022 1.017 2 2375 .993 1.046B .925A .963 1.019 -.023 2 1.042 2 47 2380 ---- 1.071B .947A .947A 1.044 -.023 1.067 8 2385 ---- 1.097B .970A .970A 1.069 -.023 1.092 6 9 2390 ---- 1.123B .994A .994A 1.094 -.024 1.118 1 2395 ---- 1.149B 1.017A 1.017A 1.120 -.024 1.144 4 2400 1.160 1.176B 1.042A 1.176B 1.146 -.025 3 1.171 162 237 2405 ---- 1.203B 1.065A 1.065A 1.173 -.025 1.198 2410 ---- 1.231B 1.091A 1.091A 1.200 -.025 1.225 2415 ---- 1.258B 1.115A 1.115A 1.227 -.025 1.252 1 2420 ---- 1.285B 1.141A 1.141A 1.254 -.026 1.280 160 160 2425 1.214 1.314B 1.167A 1.314B 1.282 -.027 1 1.309 22 2430 ---- 1.343B 1.193A 1.193A 1.310 -.027 1.337 1 2435 ---- 1.372B 1.221A 1.221A 1.339 -.027 1.366 2440 1.319 1.402B 1.247A 1.247A 1.368 -.028 1 1.396 10 2445 ---- 1.432B 1.274A 1.274A 1.397 -.028 1.425 2450 ---- 1.463B 1.302A 1.302A 1.426 -.029 1.455 37 2455 ---- 1.492B 1.330A 1.330A 1.456 -.029 1.485 2 2460 ---- 1.524B 1.358A 1.358A 1.486 -.030 1.516 2465 ---- 1.556B 1.388A 1.388A 1.517 -.030 1.547 2470 ---- 1.587B 1.417A 1.417A 1.547 -.031 1.578 2475 ---- 1.620B 1.445A 1.445A 1.578 -.032 1.610 5 5 2480 ---- 1.651B 1.475A 1.475A 1.610 -.032 1.642 2485 ---- 1.684B 1.505A 1.505A 1.641 -.033 1.674 2490 ---- 1.716B 1.537A 1.537A 1.673 -.033 1.706 2495 ---- 1.750B 1.566A 1.566A 1.706 -.033 1.739 6 2500 ---- 1.783B 1.597A 1.597A 1.738 -.034 1.772 1 1 2505 ---- 1.816B 1.629A 1.629A 1.771 -.035 1.806 2510 ---- 1.849B 1.661A 1.661A 1.804 -.036 1.840 2515 ---- 1.887B 1.693A 1.693A 1.838 -.036 1.874 2520 ---- 1.921B 1.726A 1.726A 1.872 -.036 1.908 2525 ---- 1.956B 1.759A 1.759A 1.906 -.036 1.942 1 2530 ---- 1.992B 1.791A 1.791A 1.940 -.037 1.977 3 3 2535 ---- 2.027B 1.824A 1.824A 1.975 -.038 2.013 2540 ---- 2.062B 1.857A 1.857A 2.010 -.038 2.048 1 2545 ---- 2.098B 1.889A 1.889A 2.045 -.039 2.084 2550 ---- 2.135B 1.926A 1.926A 2.080 -.040 2.120 1 2555 ---- 2.173B 1.960A 1.960A 2.116 -.040 2.156 2560 ---- 2.208B 1.995A 1.995A 2.152 -.041 2.193 2565 ---- 2.246B 2.030A 2.030A 2.189 -.040 2.229 2570 ---- 2.283B 2.065A 2.065A 2.225 -.041 2.266 2575 ---- 2.322B 2.097A 2.097A 2.262 -.042 2.304 1 2580 ---- 2.359B 2.137A 2.137A 2.299 -.042 2.341 2585 ---- ---- 2.168A 2.168A 2.336 -.043 2.379 2590 ---- ---- 2.204A 2.204A 2.374 -.043 2.417 2595 ---- ---- 2.245A 2.245A 2.412 -.044 2.456 2600 ---- 2.514B 2.278A 2.278A 2.450 -.044 2.494 3 2605 ---- ---- 2.314A 2.314A 2.488 -.045 2.533 2610 ---- ---- 2.351A 2.351A 2.527 -.045 2.572 2615 ---- ---- 2.389A 2.389A 2.566 -.045 2.611 2620 ---- ---- 2.427A 2.427A 2.605 -.046 2.651 2625 ---- 2.712B 2.463A 2.463A 2.644 -.046 2.690 2630 ---- ---- 2.568A 2.568A 2.683 -.047 2.730 2635 ---- ---- 2.607A 2.607A 2.723 -.047 2.770 2640 ---- ---- 2.645A 2.645A 2.763 -.048 2.811 2645 ---- ---- 2.684A 2.684A 2.803 -.048 2.851 2650 ---- 2.913B 2.664A 2.664A 2.844 -.048 2.892 2655 ---- ---- 2.762A 2.762A 2.884 -.049 2.933 2675 ---- 3.121B 2.863A 2.863A 3.048 -.051 3.099 1 2700 ---- 3.334B 3.066A 3.066A 3.257 -.052 3.309 2725 ---- 3.549B 3.273A 3.273A 3.470 -.054 3.524 2750 ---- 3.768B 3.485A 3.485A 3.687 -.055 3.742 1 2775 ---- 3.988B 3.701A 3.701A 3.907 -.056 3.963 2800 ---- 4.214B 3.918A 3.918A 4.130 -.057 4.187 2825 ---- 4.441B 4.139A 4.139A 4.356 -.058 4.414 2 2850 4.431 4.668B 4.363A 4.410A 4.584 -.058 1 4.642 1 2875 ---- 4.901B 4.589A 4.589A 4.813 -.059 4.872 1 2900 ---- 5.132B 4.817A 4.817A 5.045 -.060 5.105 1 2925 ---- 5.365B 5.047A 5.047A 5.279 -.059 5.338 2 2950 ---- 5.601B 5.280A 5.280A 5.513 -.061 5.574 1 2975 ---- 5.838B 5.513A 5.513A 5.750 -.060 5.810 3000 ---- 6.076B 5.748A 5.748A 5.987 -.061 6.048 3025 ---- 6.316B 5.984A 5.984A 6.226 -.061 6.287 3050 ---- 6.556B 6.222A 6.222A 6.465 -.062 6.527 2 3075 ---- 6.796B 6.460A 6.460A 6.706 -.062 6.768 3100 ---- 7.037B 6.699A 6.699A 6.947 -.062 7.009 3125 ---- 7.280B 6.940A 6.940A 7.190 -.061 7.251 2 3150 ---- 7.524B 7.181A 7.181A 7.432 -.062 7.494 3175 ---- 7.768B 7.423A 7.423A 7.676 -.062 7.738 2 2 3200 ---- ---- 7.665A 7.665A 7.920 -.062 7.982 2 3225 ---- ---- 7.908A 7.908A 8.165 -.062 8.227 3250 ---- ---- 8.152A 8.152A 8.410 -.062 8.472 3275 ---- ---- ---- ---- 8.655 -.063 8.718 3300 ---- ---- ---- ---- 8.901 -.063 8.964 3325 ---- ---- ---- ---- 9.147 -.063 9.210 3350 ---- ---- ---- ---- 9.394 -.063 9.457 3375 ---- ---- ---- ---- 9.641 -.063 9.704 3400 ---- ---- ---- ---- 9.889 -.062 9.951 1 3425 ---- ---- ---- ---- 10.136 -.063 10.199 3450 ---- ---- ---- ---- 10.384 -.063 10.447 3500 ---- ---- ---- ---- 10.881 -.063 10.944 4000 ---- ---- ---- ---- 15.875 -.064 15.939 5000 ---- ---- ---- ---- 25.875 -.064 25.939 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- 75.875 -.064 75.939 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .005 +.001 .004 1200 ---- ---- ---- ---- .005 UNCH .005 1225 ---- ---- ---- ---- .006 +.001 .005 1250 ---- ---- ---- ---- .007 +.001 .006 1275 ---- ---- ---- ---- .008 +.001 .007 1300 ---- ---- ---- ---- .009 +.001 .008 233 1325 ---- ---- ---- ---- .010 +.001 .009 1 1350 ---- ---- ---- ---- .011 +.001 .010 1375 ---- ---- ---- ---- .012 +.001 .011 1 1400 ---- ---- ---- ---- .013 +.001 .012 1 1425 ---- ---- ---- ---- .015 +.001 .014 1450 ---- ---- ---- ---- .016 +.001 .015 1475 ---- ---- ---- ---- .018 +.001 .017 200 1500 ---- ---- ---- ---- .020 +.001 .019 1000 1525 ---- ---- ---- ---- .022 +.001 .021 215 1550 ---- ---- ---- ---- .024 +.001 .023 40 1575 ---- ---- ---- ---- .027 +.001 .026 19 1600 ---- ---- ---- ---- .030 +.001 .029 2002 1625 ---- ---- ---- ---- .033 +.001 .032 102 1650 ---- ---- ---- ---- .037 +.001 .036 62 1675 ---- ---- ---- .039A .041 +.001 1 .040 109 1700 ---- ---- ---- .044A .046 +.001 2 .045 1004 1725 ---- ---- ---- ---- .051 UNCH .051 28 1750 ---- ---- ---- ---- .057 UNCH .057 126 1775 ---- ---- ---- ---- .064 UNCH .064 17 1800 ---- ---- ---- ---- .072 -.001 .073 111 1825 ---- ---- ---- ---- .081 -.001 .082 10 1850 ---- ---- ---- ---- .092 -.001 .093 2 14 1875 ---- ---- .104A .104A .104 -.002 .106 140 1900 ---- ---- .117A .116A .119 -.001 1 .120 2 37 1925 ---- ---- .132A .132A .135 -.001 .136 6 1950 ---- ---- .149A .149A .154 -.001 2 .155 8 1975 ---- ---- .169A .169A .176 -.001 .177 12 2000 ---- ---- .192A .192A .200 -.002 2 .202 3 138 2025 ---- ---- .218A .218A .229 -.002 .231 2050 ---- ---- .246A .246A .261 -.003 .264 2075 ---- ---- .280A .280A .298 -.003 .301 14 2100 ---- ---- .317A .317A .340 -.004 1 .344 2 21 2125 ---- ---- .360A .360A .388 -.004 .392 5 2150 ---- ---- .408A .408A .442 -.004 .446 51 2175 ---- ---- .461A .461A .502 -.005 .507 25 2200 .555 .576B .523A .576B .568 -.007 3 .575 1 16 2225 ---- ---- .589A .589A .642 -.008 .650 30 2250 ---- ---- .664A .664A .724 -.009 .733 124 2275 ---- ---- .745A .745A .813 -.010 .823 11 2300 ---- .923B .836A .836A .910 -.012 .922 1 35 2325 ---- 1.031B .933A .933A 1.015 -.014 1.029 3 2350 ---- 1.148B 1.039A 1.039A 1.129 -.015 1.144 1 2375 ---- 1.272B 1.153A 1.153A 1.250 -.017 1.267 8 11 2400 ---- 1.404B 1.274A 1.274A 1.379 -.019 1.398 4 2425 ---- 1.545B 1.403A 1.403A 1.515 -.021 1.536 6 2450 ---- 1.692B 1.540A 1.540A 1.660 -.023 1.683 7 2475 ---- 1.849B 1.684A 1.684A 1.811 -.025 1.836 6 2500 ---- 2.011B 1.836A 1.836A 1.969 -.027 1.996 4 2525 ---- 2.179B 1.994A 1.994A 2.134 -.029 2.163 4 2550 ---- 2.354B 2.159A 2.159A 2.305 -.032 2.337 4 2575 ---- 2.535B 2.330A 2.330A 2.483 -.033 2.516 5 2600 ---- 2.721B 2.507A 2.507A 2.666 -.035 2.701 7 2625 ---- 2.912B 2.689A 2.689A 2.855 -.036 2.891 5 2650 ---- 3.109B 2.875A 2.875A 3.048 -.037 3.085 4 2675 ---- 3.311B 3.069A 3.069A 3.246 -.039 3.285 3 2700 ---- 3.513B 3.266A 3.266A 3.449 -.039 3.488 3 2725 ---- 3.721B 3.467A 3.467A 3.655 -.040 3.695 6 2750 ---- 3.932B 3.671A 3.671A 3.864 -.042 3.906 1 2775 ---- 4.146B 3.879A 3.879A 4.077 -.043 4.120 2800 ---- 4.366B 4.091A 4.091A 4.292 -.044 4.336 1 2825 ---- 4.583B 4.304A 4.304A 4.510 -.045 4.555 2850 ---- 4.806B 4.521A 4.521A 4.730 -.047 4.777 1 2875 ---- 5.031B 4.740A 4.740A 4.953 -.048 5.001 1 2900 ---- 5.256B 4.961A 4.961A 5.177 -.050 5.227 2925 ---- 5.482B 5.185A 5.185A 5.404 -.050 5.454 2950 5.546 5.712B 5.411A 5.712B 5.632 -.051 2 5.683 1 2975 ---- 5.944B 5.637A 5.637A 5.862 -.052 5.914 1 3000 5.979 6.176B 5.865A 6.176B 6.093 -.053 1 6.146 1 3025 ---- 6.408B 6.095A 6.095A 6.325 -.055 6.380 3 3050 6.471 6.642B 6.327A 6.414A 6.559 -.055 1 6.614 2 3075 ---- 6.880B 6.560A 6.560A 6.794 -.056 6.850 2 3100 ---- 7.115B 6.794A 6.794A 7.031 -.055 7.086 3125 ---- 7.352B 7.029A 7.029A 7.268 -.056 7.324 5 3150 ---- 7.591B 7.265A 7.265A 7.506 -.056 7.562 1 3175 ---- 7.830B 7.502A 7.502A 7.745 -.056 7.801 2 3200 ---- 8.070B 7.740A 7.740A 7.984 -.057 8.041 3 3225 ---- 8.310B 7.979A 7.979A 8.225 -.057 8.282 4 3250 ---- 8.553B 8.218A 8.218A 8.466 -.057 8.523 2 3275 ---- 8.796B 8.458A 8.458A 8.707 -.058 8.765 6 3300 ---- 9.037B 8.699A 8.699A 8.949 -.059 9.008 3 3325 ---- 9.281B 8.940A 8.940A 9.192 -.059 9.251 8 3350 ---- 9.524B 9.183A 9.183A 9.435 -.059 9.494 9 3375 ---- 9.768B 9.425A 9.425A 9.679 -.059 9.738 10 3400 ---- ---- 9.668A 9.668A 9.923 -.060 9.983 12 3425 ---- ---- 9.912A 9.912A 10.168 -.059 10.227 4 3450 ---- ---- 10.156A 10.156A 10.413 -.060 10.473 3500 ---- ---- ---- ---- 10.904 -.060 10.964 11 4000 ---- ---- ---- ---- 15.875 -.064 15.939 5000 ---- ---- ---- ---- 25.875 -.064 25.939 6000 ---- ---- ---- ---- 35.875 -.064 35.939 7000 ---- ---- ---- ---- 45.875 -.064 45.939 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.875 -.064 55.939 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.875 -.064 65.939 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .009 +.001 .008 1175 ---- ---- ---- ---- .010 +.001 .009 1200 ---- ---- ---- ---- .011 +.001 .010 1225 ---- ---- ---- ---- .012 +.001 .011 1250 ---- ---- ---- ---- .013 +.001 .012 1275 ---- ---- ---- ---- .014 +.001 .013 1300 ---- ---- ---- ---- .015 +.001 .014 1325 ---- ---- ---- ---- .016 +.001 .015 1350 ---- ---- ---- ---- .018 +.001 .017 1375 ---- ---- ---- ---- .020 +.002 .018 1400 ---- ---- ---- ---- .021 +.001 .020 1425 ---- ---- ---- ---- .023 +.001 .022 1450 ---- ---- ---- ---- .026 +.001 .025 1475 ---- ---- ---- ---- .028 +.001 .027 1500 ---- ---- ---- ---- .031 +.001 .030 1525 ---- ---- ---- ---- .034 +.001 .033 1550 ---- ---- ---- ---- .038 +.001 .037 1575 .039 .039 .039 .039 .042 UNCH 1 .042 1600 ---- ---- ---- ---- .047 +.001 .046 100 1625 ---- ---- ---- ---- .052 UNCH .052 1650 ---- ---- ---- ---- .058 UNCH .058 1675 ---- ---- ---- ---- .065 UNCH .065 1 1700 ---- ---- ---- ---- .073 UNCH .073 2 3 1725 ---- ---- ---- ---- .081 -.001 .082 2 1750 ---- ---- ---- ---- .091 -.001 .092 1 1775 ---- ---- ---- ---- .102 -.001 .103 3 1800 ---- ---- .114A .114A .114 -.002 .116 6 1825 ---- ---- .128A .128A .128 -.002 .130 3 1850 ---- ---- .142A .142A .144 -.001 .145 5 7 1875 .161 .161 .159A .161 .161 -.001 1 .162 2 1900 ---- ---- .177A .172A .181 -.001 2 .182 5 1925 .200 .200 .197A .200 .203 -.001 1 .204 1 1950 ---- ---- .220A .220A .228 -.001 .229 57 1975 ---- ---- .246A .246A .256 UNCH .256 2000 ---- ---- .274A .274A .288 UNCH .288 9 407 2025 ---- ---- .307A .307A .323 UNCH .323 2 2 2050 ---- ---- .342A .342A .363 +.001 .362 10 2075 ---- ---- .383A .383A .407 +.001 .406 16 2100 .432 .455B .427A .432 .455 +.001 89 .454 9 2125 ---- .511B .477A .477A .509 +.001 .508 2150 ---- .571B .532A .532A .569 +.001 .568 2175 ---- .638B .593A .593A .634 UNCH .634 2 2200 ---- .712B .659A .659A .706 UNCH .706 3 2225 ---- .792B .731A .731A .784 -.001 .785 2 7 2250 ---- .877B .810A .810A .868 -.002 .870 4 2275 ---- .971B .896A .896A .960 -.003 .963 7 2300 ---- 1.072B .991A .991A 1.058 -.004 1.062 9 2325 ---- 1.181B 1.090A 1.090A 1.164 -.005 1.169 2350 ---- 1.296B 1.196A 1.196A 1.276 -.007 1.283 2375 ---- 1.418B 1.309A 1.309A 1.396 -.008 1.404 2400 ---- 1.548B 1.429A 1.429A 1.522 -.010 1.532 2 2425 ---- 1.685B 1.556A 1.556A 1.656 -.011 1.667 25 2450 1.763 1.828B 1.690A 1.800B 1.796 -.012 1 1.808 1 2 2475 ---- 1.978B 1.830A 1.830A 1.942 -.014 1.956 2 2500 ---- 2.134B 1.977A 1.977A 2.095 -.015 2.110 2525 ---- 2.296B 2.130A 2.130A 2.254 -.016 2.270 3 2550 ---- 2.465B 2.289A 2.289A 2.419 -.017 2.436 2575 ---- 2.639B 2.454A 2.454A 2.589 -.018 2.607 2600 ---- 2.816B 2.624A 2.624A 2.765 -.018 2.783 4 2625 ---- 2.998B 2.799A 2.799A 2.945 -.020 2.965 2650 ---- 3.187B 2.978A 2.978A 3.130 -.021 3.151 2 2675 ---- 3.380B 3.163A 3.163A 3.320 -.021 3.341 2 2700 ---- 3.576B 3.351A 3.351A 3.513 -.022 3.535 2 2725 ---- 3.775B 3.544A 3.544A 3.710 -.024 3.734 2 2750 ---- 3.977B 3.741A 3.741A 3.911 -.025 3.936 4 2775 ---- 4.183B 3.941A 3.941A 4.115 -.026 4.141 2800 ---- 4.393B 4.144A 4.144A 4.322 -.028 4.350 1 2825 ---- 4.603B 4.350A 4.350A 4.532 -.029 4.561 2 2850 ---- 4.819B 4.559A 4.559A 4.745 -.030 4.775 2875 ---- 5.035B 4.771A 4.771A 4.960 -.031 4.991 2900 ---- 5.253B 4.984A 4.984A 5.177 -.033 5.210 2925 ---- 5.473B 5.201A 5.201A 5.396 -.034 5.430 2950 ---- 5.697B 5.419A 5.419A 5.617 -.035 5.652 2975 ---- 5.919B 5.639A 5.639A 5.840 -.036 5.876 3000 ---- 6.145B 5.861A 5.861A 6.064 -.038 6.102 3025 ---- 6.374B 6.084A 6.084A 6.290 -.039 6.329 3050 ---- 6.602B 6.310A 6.310A 6.517 -.041 6.558 3075 ---- 6.830B 6.537A 6.537A 6.746 -.042 6.788 3100 ---- 7.063B 6.764A 6.764A 6.976 -.042 7.018 3125 ---- 7.294B 6.993A 6.993A 7.207 -.044 7.251 3150 ---- 7.527B 7.223A 7.223A 7.439 -.045 7.484 3175 ---- 7.761B 7.455A 7.455A 7.673 -.045 7.718 2 3200 ---- 7.997B 7.688A 7.688A 7.907 -.046 7.953 3225 ---- 8.232B 7.921A 7.921A 8.142 -.046 8.188 3250 ---- 8.468B 8.156A 8.156A 8.378 -.047 8.425 3275 ---- 8.707B 8.391A 8.391A 8.615 -.047 8.662 3300 ---- 8.946B 8.628A 8.628A 8.853 -.047 8.900 3325 ---- 9.184B 8.864A 8.864A 9.091 -.048 9.139 3350 ---- 9.422B 9.102A 9.102A 9.330 -.049 9.379 3375 ---- 9.662B 9.340A 9.340A 9.570 -.049 9.619 3400 ---- 9.905B 9.579A 9.579A 9.810 -.049 9.859 3425 ---- 10.145B 9.819A 9.819A 10.051 -.049 10.100 3450 ---- 10.387B 10.059A 10.059A 10.293 -.049 10.342 3475 ---- 10.630B 10.300A 10.300A 10.535 -.050 10.585 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 +.002 .008 10000 ---- ---- ---- ---- 75.692 -.058 75.750 1025 ---- ---- ---- ---- .011 +.002 .009 1050 ---- ---- ---- ---- .012 +.002 .010 157 1075 ---- ---- ---- ---- .013 +.002 .011 1100 ---- ---- ---- ---- .014 +.002 .012 1 1125 ---- ---- ---- ---- .015 +.002 .013 1150 ---- ---- ---- ---- .016 +.002 .014 1175 ---- ---- ---- ---- .017 +.002 .015 1200 ---- ---- ---- ---- .019 +.003 .016 9 1225 ---- ---- ---- ---- .020 +.002 .018 1250 ---- ---- ---- ---- .021 +.002 .019 1275 ---- ---- ---- ---- .023 +.003 .020 1300 ---- ---- ---- ---- .025 +.003 .022 1325 ---- ---- ---- ---- .026 +.002 .024 1350 ---- ---- ---- ---- .029 +.003 .026 1375 ---- ---- ---- ---- .031 +.003 .028 1400 ---- ---- ---- ---- .034 +.003 .031 102 1425 ---- ---- ---- ---- .037 +.003 .034 1450 ---- ---- ---- ---- .040 +.002 .038 1475 ---- ---- ---- ---- .044 +.002 .042 1500 ---- ---- ---- ---- .048 +.002 .046 2 1525 ---- ---- ---- ---- .053 +.002 .051 6 1550 ---- ---- ---- ---- .059 +.002 .057 2 1575 ---- ---- ---- ---- .066 +.002 .064 1600 ---- ---- ---- ---- .073 +.001 .072 40 1625 ---- ---- ---- ---- .081 +.001 .080 42 1650 ---- ---- ---- ---- .090 UNCH .090 42 1675 ---- ---- ---- ---- .100 UNCH .100 171 1700 ---- ---- ---- ---- .111 -.001 .112 148 1725 ---- ---- ---- ---- .123 -.001 .124 2 1750 ---- ---- ---- ---- .137 -.001 .138 52 1775 ---- ---- .151A .151A .152 -.002 .154 1800 ---- ---- .168A .168A .169 -.002 .171 26 1825 ---- ---- .186A .186A .188 -.001 .189 10 1850 ---- ---- .206A .206A .210 UNCH .210 132 1875 ---- ---- .228A .228A .233 UNCH .233 14 1900 ---- ---- .253A .253A .259 UNCH .259 4 1925 ---- ---- .280A .280A .289 +.002 .287 1950 ---- ---- .310A .310A .321 +.003 .318 20 1975 ---- ---- .342A .342A .356 +.003 .353 2000 ---- ---- .379A .379A .396 +.005 .391 1 154 2025 ---- ---- .419A .419A .439 +.005 .434 2050 ---- ---- .463A .463A .487 +.006 .481 140 2075 ---- .534B .511A .511A .539 +.006 .533 1 2100 ---- .592B .565A .565A .596 +.006 .590 63 2125 ---- .656B .623A .623A .659 +.006 .653 2150 .720 .725B .686A .725B .727 +.006 1 .721 39 2175 ---- .800B .755A .755A .800 +.005 .795 2200 ---- .881B .829A .829A .880 +.005 .875 103 2225 ---- .969B .910A .910A .966 +.005 .961 8 2250 ---- 1.059B .996A .996A 1.058 +.004 1.054 20 45 2275 ---- 1.159B 1.092A 1.092A 1.156 +.004 1.152 2300 ---- 1.266B 1.191A 1.191A 1.261 +.003 1.258 101 2325 ---- 1.379B 1.296A 1.296A 1.372 +.003 1.369 7 2350 ---- 1.499B 1.407A 1.407A 1.489 +.002 1.487 18 2375 ---- 1.625B 1.525A 1.525A 1.613 +.002 1.611 2400 ---- 1.757B 1.648A 1.648A 1.742 UNCH 1.742 102 2425 ---- 1.895B 1.778A 1.778A 1.878 UNCH 1.878 2450 ---- 2.039B 1.914A 1.914A 2.019 -.001 2.020 2475 ---- 2.189B 2.055A 2.055A 2.166 -.003 2.169 63 2500 ---- 2.344B 2.203A 2.203A 2.319 -.003 2.322 63 2525 ---- 2.506B 2.356A 2.356A 2.476 -.005 2.481 2550 ---- 2.672B 2.514A 2.514A 2.639 -.006 2.645 2575 ---- 2.842B 2.677A 2.677A 2.807 -.008 2.815 2600 ---- 3.019B 2.845A 2.845A 2.979 -.009 2.988 26 2625 ---- 3.200B 3.018A 3.018A 3.156 -.011 3.167 2650 ---- 3.383B 3.194A 3.194A 3.337 -.012 3.349 1 2675 ---- 3.570B 3.375A 3.375A 3.522 -.014 3.536 2700 ---- 3.763B 3.560A 3.560A 3.711 -.015 3.726 1 2725 ---- 3.958B 3.749A 3.749A 3.903 -.017 3.920 2750 ---- 4.155B 3.941A 3.941A 4.099 -.019 4.118 2775 ---- 4.358B 4.137A 4.137A 4.299 -.020 4.319 2800 ---- 4.561B 4.335A 4.335A 4.501 -.021 4.522 2825 ---- 4.769B 4.537A 4.537A 4.707 -.021 4.728 1 2850 ---- 4.978B 4.741A 4.741A 4.915 -.022 4.937 2875 ---- 5.190B 4.949A 4.949A 5.125 -.024 5.149 2900 ---- 5.404B 5.157A 5.157A 5.337 -.025 5.362 2925 ---- 5.620B 5.368A 5.368A 5.552 -.026 5.578 2950 ---- 5.838B 5.582A 5.582A 5.769 -.027 5.796 2975 ---- 6.057B 5.799A 5.799A 5.987 -.028 6.015 3000 ---- 6.277B 6.015A 6.015A 6.207 -.029 6.236 3025 ---- 6.502B 6.234A 6.234A 6.429 -.030 6.459 3050 ---- 6.726B 6.455A 6.455A 6.652 -.031 6.683 3075 ---- 6.951B 6.677A 6.677A 6.876 -.033 6.909 3100 ---- 7.177B 6.900A 6.900A 7.102 -.034 7.136 3125 ---- 7.405B 7.126A 7.126A 7.328 -.036 7.364 3150 ---- 7.634B 7.351A 7.351A 7.557 -.036 7.593 1 3175 ---- 7.865B 7.579A 7.579A 7.786 -.037 7.823 3200 ---- 8.097B 7.808A 7.808A 8.016 -.039 8.055 1 3225 ---- 8.328B 8.038A 8.038A 8.247 -.040 8.287 3250 ---- 8.562B 8.268A 8.268A 8.479 -.041 8.520 3275 ---- 8.796B 8.499A 8.499A 8.712 -.042 8.754 3300 ---- 9.031B 8.731A 8.731A 8.946 -.042 8.988 2 3325 ---- 9.265B 8.965A 8.965A 9.181 -.043 9.224 3350 ---- 9.502B 9.199A 9.199A 9.417 -.043 9.460 3375 ---- 9.738B 9.434A 9.434A 9.653 -.043 9.696 3400 ---- 9.976B 9.670A 9.670A 9.890 -.044 9.934 1 3425 ---- 10.214B 9.906A 9.906A 10.128 -.044 10.172 1 3450 ---- 10.453B 10.143A 10.143A 10.366 -.044 10.410 3475 ---- 10.692B 10.381A 10.381A 10.605 -.044 10.649 1 3500 ---- 10.932B 10.619A 10.619A 10.844 -.045 10.889 1 3525 ---- 11.172B 10.857A 10.857A 11.084 -.045 11.129 2 3550 ---- 11.411B 11.096A 11.096A 11.324 -.046 11.370 1 3575 ---- 11.655B 11.336A 11.336A 11.565 -.046 11.611 2 3600 ---- 11.896B 11.576A 11.576A 11.806 -.047 11.853 3 3625 ---- 12.138B 11.817A 11.817A 12.048 -.047 12.095 2 3650 ---- 12.380B 12.058A 12.058A 12.290 -.047 12.337 5 3675 ---- 12.623B 12.300A 12.300A 12.532 -.048 12.580 3 3700 ---- 12.866B 12.542A 12.542A 12.775 -.048 12.823 5 3725 ---- 13.111B 12.784A 12.784A 13.019 -.048 13.067 2 3750 ---- 13.354B 13.027A 13.027A 13.262 -.049 13.311 3775 ---- 13.599B 13.270A 13.270A 13.506 -.049 13.555 3800 ---- 13.842B 13.513A 13.513A 13.750 -.050 13.800 3825 ---- 14.087B 13.757A 13.757A 13.995 -.050 14.045 3850 ---- ---- 14.001A 14.001A 14.240 -.050 14.290 3875 ---- ---- 14.246A 14.246A 14.485 -.051 14.536 3900 ---- ---- 14.491A 14.491A 14.731 -.051 14.782 3925 ---- ---- ---- ---- 14.976 -.052 15.028 3950 ---- ---- ---- ---- 15.223 -.052 15.275 3975 ---- ---- ---- ---- 15.469 -.052 15.521 4000 ---- ---- ---- ---- 15.715 -.053 15.768 4025 ---- ---- ---- ---- 15.962 -.054 16.016 4050 ---- ---- ---- ---- 16.209 -.054 16.263 4075 ---- ---- ---- ---- 16.457 -.054 16.511 4500 ---- ---- ---- ---- 20.692 -.058 20.750 5000 ---- ---- ---- ---- 25.692 -.058 25.750 6000 ---- ---- ---- ---- 35.692 -.058 35.750 7000 ---- ---- ---- ---- 45.692 -.058 45.750 725 ---- ---- ---- ---- .003 +.001 .002 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .004 +.001 .003 800 ---- ---- ---- ---- .004 +.001 .003 8000 ---- ---- ---- ---- 55.692 -.058 55.750 825 ---- ---- ---- ---- .005 +.001 .004 850 ---- ---- ---- ---- .005 +.001 .004 875 ---- ---- ---- ---- .006 +.001 .005 900 ---- ---- ---- ---- .007 +.001 .006 9000 ---- ---- ---- ---- 65.692 -.058 65.750 925 ---- ---- ---- ---- .008 +.002 .006 950 ---- ---- ---- ---- .008 +.001 .007 975 ---- ---- ---- ---- .009 +.001 .008 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .019 +.003 .016 10000 ---- ---- ---- ---- 75.494 -.058 75.552 1025 ---- ---- ---- ---- .020 +.003 .017 1050 ---- ---- ---- ---- .021 +.002 .019 1075 ---- ---- ---- ---- .023 +.003 .020 1100 ---- ---- ---- ---- .024 +.003 .021 1125 ---- ---- ---- ---- .026 +.003 .023 1150 ---- ---- ---- ---- .028 +.003 .025 1175 ---- ---- ---- ---- .030 +.003 .027 1200 ---- ---- ---- ---- .032 +.003 .029 1225 ---- ---- ---- ---- .034 +.003 .031 1250 ---- ---- ---- ---- .037 +.003 .034 1275 ---- ---- ---- ---- .040 +.003 .037 1300 ---- ---- ---- ---- .044 +.003 .041 1325 ---- ---- ---- ---- .048 +.003 .045 1350 ---- ---- ---- ---- .052 +.003 .049 1375 ---- ---- ---- ---- .057 +.003 .054 1400 ---- ---- ---- ---- .063 +.003 .060 300 1425 ---- ---- ---- ---- .069 +.003 .066 1450 ---- ---- ---- ---- .075 +.002 .073 1475 ---- ---- ---- ---- .083 +.003 .080 1500 ---- ---- ---- ---- .091 +.002 .089 1525 ---- ---- ---- ---- .101 +.003 .098 1550 ---- ---- ---- ---- .111 +.003 .108 5 1575 ---- ---- ---- ---- .122 +.003 .119 1600 ---- ---- ---- ---- .134 +.002 .132 1625 ---- ---- ---- ---- .147 +.002 .145 1650 ---- ---- ---- ---- .162 +.002 .160 100 1675 ---- ---- ---- ---- .178 +.002 .176 1700 ---- ---- ---- ---- .195 +.002 .193 1725 ---- ---- ---- ---- .214 +.002 .212 1750 ---- ---- ---- ---- .235 +.002 .233 1 1775 ---- ---- ---- ---- .258 +.003 .255 1800 ---- ---- ---- ---- .283 +.003 .280 100 1825 ---- ---- ---- ---- .310 +.003 .307 19 1850 ---- ---- .336A .336A .341 +.004 .337 1875 ---- ---- .367A .367A .373 +.003 .370 1900 ---- ---- .401A .401A .409 +.004 .405 1925 ---- ---- .437A .437A .448 +.004 .444 1950 ---- ---- .476A .476A .490 +.005 .485 1975 ---- ---- .519A .519A .536 +.005 .531 2000 ---- ---- .566A .566A .586 +.006 .580 2025 ---- ---- .616A .616A .640 +.007 .633 2050 ---- ---- .671A .671A .698 +.007 .691 44 2075 ---- .754B .729A .729A .760 +.007 .753 2100 ---- .822B .792A .792A .827 +.008 .819 100 2125 ---- .895B .860A .860A .898 +.007 .891 12 2150 ---- .972B .932A .932A .975 +.008 .967 4 2175 ---- 1.055B 1.009A 1.009A 1.056 +.008 1.048 8 2200 ---- 1.143B 1.092A 1.092A 1.142 +.007 1.135 3 2225 ---- 1.237B 1.179A 1.179A 1.234 +.006 1.228 2250 ---- 1.332B 1.271A 1.271A 1.331 +.006 1.325 44 2275 ---- 1.436B 1.374A 1.374A 1.433 +.004 1.429 2300 ---- 1.546B 1.477A 1.477A 1.541 +.004 1.537 1 2325 ---- 1.661B 1.585A 1.585A 1.653 +.001 1.652 2350 ---- 1.782B 1.699A 1.699A 1.772 +.001 1.771 2375 ---- 1.907B 1.818A 1.818A 1.895 -.001 1.896 1 2400 ---- 2.039B 1.942A 1.942A 2.023 -.004 2.027 2425 ---- 2.175B 2.071A 2.071A 2.157 -.005 2.162 4 2450 ---- 2.316B 2.206A 2.206A 2.296 -.006 2.302 60 2475 ---- 2.462B 2.345A 2.345A 2.439 -.008 2.447 2500 ---- 2.613B 2.489A 2.489A 2.587 -.010 2.597 2525 ---- 2.769B 2.638A 2.638A 2.740 -.011 2.751 6 2550 ---- 2.929B 2.791A 2.791A 2.898 -.012 2.910 2575 ---- 3.094B 2.949A 2.949A 3.060 -.012 3.072 2600 ---- 3.262B 3.111A 3.111A 3.226 -.013 3.239 2625 ---- 3.435B 3.277A 3.277A 3.396 -.014 3.410 2650 ---- 3.611B 3.447A 3.447A 3.570 -.014 3.584 2675 ---- 3.790B 3.621A 3.621A 3.747 -.015 3.762 10 2700 ---- 3.974B 3.798A 3.798A 3.929 -.015 3.944 2725 ---- 4.160B 3.979A 3.979A 4.113 -.016 4.129 2750 ---- 4.350B 4.163A 4.163A 4.301 -.016 4.317 1 2775 ---- 4.542B 4.350A 4.350A 4.492 -.016 4.508 2800 ---- 4.737B 4.540A 4.540A 4.685 -.016 4.701 15 2825 ---- 4.935B 4.733A 4.733A 4.882 -.016 4.898 2850 ---- 5.135B 4.928A 4.928A 5.081 -.016 5.097 1 2875 ---- 5.338B 5.126A 5.126A 5.283 -.016 5.299 2900 ---- 5.542B 5.327A 5.327A 5.487 -.016 5.503 2925 ---- 5.749B 5.529A 5.529A 5.693 -.016 5.709 2950 ---- 5.958B 5.734A 5.734A 5.901 -.017 5.918 2975 ---- 6.169B 5.941A 5.941A 6.111 -.017 6.128 3000 ---- 6.381B 6.149A 6.149A 6.323 -.017 6.340 3025 ---- 6.595B 6.360A 6.360A 6.536 -.018 6.554 3050 ---- 6.811B 6.572A 6.572A 6.752 -.018 6.770 3075 ---- 7.027B 6.786A 6.786A 6.968 -.019 6.987 3100 ---- 7.247B 7.001A 7.001A 7.187 -.019 7.206 3125 ---- 7.467B 7.218A 7.218A 7.406 -.020 7.426 3150 ---- 7.689B 7.436A 7.436A 7.627 -.020 7.647 3175 ---- 7.910B 7.655A 7.655A 7.849 -.021 7.870 3200 ---- 8.135B 7.876A 7.876A 8.072 -.022 8.094 3225 ---- 8.360B 8.098A 8.098A 8.296 -.023 8.319 3250 ---- 8.586B 8.321A 8.321A 8.521 -.024 8.545 3275 ---- 8.813B 8.546A 8.546A 8.747 -.025 8.772 3300 ---- 9.040B 8.771A 8.771A 8.974 -.025 8.999 3325 ---- 9.269B 8.997A 8.997A 9.202 -.026 9.228 3350 ---- 9.499B 9.224A 9.224A 9.431 -.027 9.458 3375 ---- 9.729B 9.453A 9.453A 9.661 -.027 9.688 3400 ---- 9.961B 9.682A 9.682A 9.891 -.029 9.920 3425 ---- 10.192B 9.911A 9.911A 10.123 -.029 10.152 3450 ---- 10.425B 10.142A 10.142A 10.354 -.031 10.385 3475 ---- 10.659B 10.373A 10.373A 10.587 -.031 10.618 3500 ---- 10.892B 10.606A 10.606A 10.820 -.032 10.852 3 4000 ---- 15.678B 15.361A 15.361A 15.594 -.048 15.642 2 4500 ---- ---- ---- ---- 20.505 -.055 20.560 5000 ---- ---- ---- ---- 25.494 -.058 25.552 6000 ---- ---- ---- ---- 35.494 -.058 35.552 7000 ---- ---- ---- ---- 45.494 -.058 45.552 8000 ---- ---- ---- ---- 55.494 -.058 55.552 825 ---- ---- ---- ---- .011 +.002 .009 850 ---- ---- ---- ---- .012 +.002 .010 875 ---- ---- ---- ---- .013 +.002 .011 900 ---- ---- ---- ---- .014 +.002 .012 9000 ---- ---- ---- ---- 65.494 -.058 65.552 925 ---- ---- ---- ---- .015 +.002 .013 950 ---- ---- ---- ---- .016 +.002 .014 975 ---- ---- ---- ---- .017 +.002 .015 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 +.003 .027 1 10000 ---- ---- ---- ---- 75.180 -.087 75.267 1025 ---- ---- ---- ---- .033 +.002 .031 1050 ---- ---- ---- ---- .037 +.003 .034 1075 ---- ---- ---- ---- .041 +.003 .038 1100 ---- ---- ---- ---- .045 +.002 .043 1125 ---- ---- ---- ---- .050 +.003 .047 1150 ---- ---- ---- ---- .055 +.003 .052 1175 ---- ---- ---- ---- .061 +.003 .058 1200 ---- ---- ---- ---- .067 +.003 .064 1225 ---- ---- ---- ---- .073 +.003 .070 1250 ---- ---- ---- ---- .080 +.003 .077 1275 ---- ---- ---- ---- .087 +.003 .084 1300 ---- ---- ---- ---- .095 +.003 .092 1325 ---- ---- ---- ---- .104 +.004 .100 1350 ---- ---- ---- ---- .113 +.004 .109 1 1375 ---- ---- ---- ---- .122 +.003 .119 1 1400 ---- ---- ---- ---- .133 +.004 .129 1425 ---- ---- ---- ---- .144 +.004 .140 1450 ---- ---- ---- ---- .156 +.004 .152 1475 ---- ---- ---- ---- .169 +.004 .165 1500 ---- ---- ---- ---- .183 +.004 .179 1 1525 ---- ---- ---- ---- .198 +.004 .194 1550 ---- ---- ---- ---- .214 +.004 .210 1575 ---- ---- ---- ---- .231 +.004 .227 1600 ---- ---- ---- ---- .249 +.003 .246 101 1625 ---- ---- ---- ---- .269 +.003 .266 1650 ---- ---- ---- ---- .291 +.004 .287 1675 ---- ---- ---- ---- .314 +.003 .311 1700 ---- ---- ---- ---- .339 +.003 .336 1725 ---- ---- ---- ---- .366 +.003 .363 1750 ---- ---- ---- ---- .395 +.003 .392 1775 ---- ---- ---- ---- .426 +.002 .424 1800 ---- ---- ---- ---- .460 +.002 .458 17 1825 ---- ---- ---- ---- .496 +.002 .494 5 1850 ---- ---- ---- ---- .536 +.003 .533 100 1875 ---- ---- .575A .575A .578 +.002 .576 1900 ---- ---- .620A .620A .623 +.002 .621 1925 ---- ---- .667A .667A .672 +.002 .670 1950 ---- ---- .718A .718A .724 +.001 .723 1975 ---- ---- .773A .773A .780 +.001 .779 2000 ---- ---- .831A .831A .840 +.001 .839 61 2025 ---- ---- .892A .892A .904 +.001 .903 10 2050 ---- ---- .958A .958A .972 +.001 .971 2075 ---- ---- 1.027A 1.027A 1.045 +.001 1.044 2100 ---- ---- 1.100A 1.100A 1.121 UNCH 1.121 1 2125 ---- ---- 1.178A 1.178A 1.202 UNCH 1.202 2150 ---- ---- 1.259A 1.259A 1.287 UNCH 1.287 2175 ---- ---- 1.345A 1.345A 1.376 -.001 1.377 2200 ---- ---- 1.435A 1.435A 1.470 -.001 1.471 25 2225 ---- ---- 1.530A 1.530A 1.568 -.002 1.570 20 2250 ---- ---- 1.629A 1.629A 1.671 -.002 1.673 2275 ---- ---- 1.739A 1.739A 1.778 -.003 1.781 1 2300 ---- ---- 1.847A 1.847A 1.889 -.004 1.893 2325 ---- ---- 1.960A 1.960A 2.004 -.006 2.010 2350 ---- ---- 2.076A 2.076A 2.124 -.007 2.131 2375 ---- ---- 2.197A 2.197A 2.248 -.008 2.256 100 2400 ---- ---- 2.322A 2.322A 2.377 -.009 2.386 8 2425 ---- 2.521B 2.452A 2.452A 2.510 -.010 2.520 7 2450 ---- 2.660B 2.585A 2.585A 2.646 -.012 2.658 2475 ---- 2.803B 2.723A 2.723A 2.787 -.013 2.800 50 2500 ---- 2.950B 2.865A 2.865A 2.932 -.014 2.946 7 2525 ---- 3.101B 3.010A 3.010A 3.080 -.016 3.096 6 2550 ---- 3.256B 3.160A 3.160A 3.233 -.017 3.250 2575 ---- 3.415B 3.313A 3.313A 3.389 -.018 3.407 2600 ---- 3.577B 3.470A 3.470A 3.548 -.020 3.568 2625 ---- 3.742B 3.630A 3.630A 3.711 -.022 3.733 2650 ---- 3.911B 3.794A 3.794A 3.877 -.023 3.900 2675 ---- 4.084B 3.961A 3.961A 4.047 -.024 4.071 2700 ---- 4.259B 4.131A 4.131A 4.220 -.025 4.245 2725 ---- 4.437B 4.304A 4.304A 4.395 -.027 4.422 2750 ---- 4.618B 4.481A 4.481A 4.574 -.028 4.602 2775 ---- 4.802B 4.660A 4.660A 4.755 -.030 4.785 2800 ---- 4.988B 4.842A 4.842A 4.940 -.030 4.970 2825 ---- 5.176B 5.026A 5.026A 5.126 -.032 5.158 2850 ---- 5.367B 5.213A 5.213A 5.315 -.033 5.348 2875 ---- 5.561B 5.402A 5.402A 5.507 -.033 5.540 2900 ---- 5.756B 5.593A 5.593A 5.701 -.034 5.735 2925 ---- 5.954B 5.787A 5.787A 5.897 -.035 5.932 2950 ---- 6.153B 5.983A 5.983A 6.095 -.035 6.130 2975 ---- 6.355B 6.180A 6.180A 6.295 -.036 6.331 3000 ---- 6.558B 6.380A 6.380A 6.497 -.036 6.533 13 3025 ---- 6.763B 6.581A 6.581A 6.700 -.038 6.738 3050 ---- 6.969B 6.784A 6.784A 6.906 -.037 6.943 3075 ---- 7.177B 6.989A 6.989A 7.113 -.038 7.151 3100 ---- 7.387B 7.195A 7.195A 7.321 -.039 7.360 3125 ---- 7.597B 7.403A 7.403A 7.531 -.039 7.570 3150 ---- 7.810B 7.612A 7.612A 7.742 -.040 7.782 3175 ---- 8.023B 7.823A 7.823A 7.955 -.040 7.995 3200 ---- 8.238B 8.035A 8.035A 8.169 -.041 8.210 3225 ---- 8.454B 8.248A 8.248A 8.385 -.040 8.425 3250 ---- 8.670B 8.462A 8.462A 8.601 -.041 8.642 3275 ---- 8.889B 8.678A 8.678A 8.819 -.041 8.860 15 3300 ---- 9.108B 8.894A 8.894A 9.037 -.042 9.079 3325 ---- 9.329B 9.112A 9.112A 9.257 -.043 9.300 3350 ---- 9.550B 9.331A 9.331A 9.478 -.043 9.521 3375 ---- 9.771B 9.551A 9.551A 9.700 -.043 9.743 3400 ---- 9.995B 9.771A 9.771A 9.923 -.043 9.966 3425 ---- 10.219B 9.993A 9.993A 10.146 -.044 10.190 3450 ---- 10.443B 10.215A 10.215A 10.371 -.044 10.415 3475 ---- 10.670B 10.439A 10.439A 10.596 -.044 10.640 3500 ---- 10.896B 10.663A 10.663A 10.822 -.045 10.867 3525 ---- 11.124B 10.888A 10.888A 11.049 -.045 11.094 3550 ---- 11.352B 11.114A 11.114A 11.276 -.046 11.322 3575 ---- 11.580B 11.340A 11.340A 11.505 -.046 11.551 3600 ---- 11.809B 11.568A 11.568A 11.734 -.046 11.780 3625 ---- 12.039B 11.796A 11.796A 11.963 -.047 12.010 3650 ---- 12.270B 12.024A 12.024A 12.194 -.046 12.240 3675 ---- 12.501B 12.254A 12.254A 12.424 -.048 12.472 3700 ---- 12.732B 12.484A 12.484A 12.656 -.047 12.703 3725 ---- 12.965B 12.714A 12.714A 12.888 -.048 12.936 3750 ---- 13.198B 12.945A 12.945A 13.120 -.049 13.169 3775 ---- 13.431B 13.177A 13.177A 13.353 -.049 13.402 3800 ---- 13.665B 13.409A 13.409A 13.587 -.049 13.636 3825 ---- 13.901B 13.642A 13.642A 13.821 -.050 13.871 3850 ---- 14.136B 13.875A 13.875A 14.055 -.051 14.106 3875 ---- 14.370B 14.109A 14.109A 14.290 -.051 14.341 3900 ---- 14.607B 14.343A 14.343A 14.526 -.051 14.577 3925 ---- 14.843B 14.578A 14.578A 14.761 -.052 14.813 3950 ---- 15.081B 14.814A 14.814A 14.997 -.053 15.050 3975 ---- 15.318B 15.049A 15.049A 15.234 -.053 15.287 4000 ---- 15.555B 15.286A 15.286A 15.471 -.054 15.525 4025 ---- 15.793B 15.522A 15.522A 15.708 -.055 15.763 4050 ---- 16.031B 15.759A 15.759A 15.946 -.056 16.002 4075 ---- 16.270B 15.996A 15.996A 16.184 -.056 16.240 4500 ---- 20.377B 20.083A 20.083A 20.280 -.070 20.350 5000 ---- ---- ---- ---- 25.194 -.082 25.276 6000 ---- ---- ---- ---- 35.180 -.087 35.267 7000 ---- ---- ---- ---- 45.180 -.087 45.267 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.180 -.087 50.267 775 ---- ---- ---- ---- .009 +.001 .008 800 ---- ---- ---- ---- .010 +.001 .009 8000 ---- ---- ---- ---- 55.180 -.087 55.267 825 ---- ---- ---- ---- .012 +.001 .011 850 ---- ---- ---- ---- .014 +.002 .012 875 ---- ---- ---- ---- .016 +.002 .014 900 ---- ---- ---- ---- .018 +.001 .017 9000 ---- ---- ---- ---- 65.180 -.087 65.267 925 ---- ---- ---- ---- .021 +.002 .019 950 ---- ---- ---- ---- .023 +.002 .021 975 ---- ---- ---- ---- .026 +.002 .024 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .050 -.001 .051 1025 ---- ---- ---- ---- .056 -.001 .057 1050 ---- ---- ---- ---- .062 -.001 .063 1075 ---- ---- ---- ---- .069 -.001 .070 1100 ---- ---- ---- ---- .076 -.001 .077 1125 ---- ---- ---- ---- .084 -.001 .085 1150 ---- ---- ---- ---- .092 -.002 .094 1175 ---- ---- ---- ---- .101 -.002 .103 1200 ---- ---- ---- ---- .110 -.003 .113 1225 ---- ---- ---- ---- .120 -.003 .123 1250 ---- ---- ---- ---- .131 -.003 .134 1275 ---- ---- ---- ---- .142 -.004 .146 1300 ---- ---- ---- ---- .154 -.004 .158 1325 ---- ---- ---- ---- .167 -.004 .171 1350 ---- ---- ---- ---- .180 -.005 .185 1375 ---- ---- ---- ---- .194 -.006 .200 1400 ---- ---- ---- ---- .210 -.006 .216 1425 ---- ---- ---- ---- .226 -.007 .233 1450 ---- ---- ---- ---- .243 -.008 .251 1475 ---- ---- ---- ---- .261 -.009 .270 1500 ---- ---- ---- ---- .281 -.009 .290 1525 ---- ---- ---- ---- .302 -.010 .312 1550 ---- ---- ---- ---- .324 -.011 .335 1575 ---- ---- ---- ---- .348 -.011 .359 1600 ---- ---- ---- ---- .374 -.012 .386 1625 ---- ---- ---- ---- .401 -.013 .414 1650 ---- ---- ---- ---- .430 -.014 .444 1675 ---- ---- ---- ---- .462 -.013 .475 1700 ---- ---- ---- ---- .495 -.015 .510 1725 ---- ---- ---- ---- .531 -.015 .546 1750 ---- ---- ---- ---- .570 -.015 .585 1775 ---- ---- ---- ---- .611 -.016 .627 1800 ---- ---- ---- ---- .656 -.015 .671 12 1825 ---- ---- ---- ---- .703 -.016 .719 1850 ---- ---- ---- ---- .754 -.016 .770 1875 ---- ---- ---- ---- .809 -.015 .824 1900 ---- ---- ---- ---- .867 -.015 .882 1925 ---- ---- ---- ---- .930 -.013 .943 1950 ---- ---- ---- ---- .996 -.013 1.009 1975 ---- ---- ---- ---- 1.067 -.012 1.079 2000 ---- ---- ---- ---- 1.142 -.010 1.152 2025 ---- ---- ---- ---- 1.221 -.009 1.230 2050 ---- ---- ---- ---- 1.305 -.008 1.313 2075 ---- ---- ---- ---- 1.393 -.007 1.400 2100 ---- ---- ---- ---- 1.485 -.006 1.491 2125 ---- ---- ---- ---- 1.582 -.005 1.587 2150 ---- ---- ---- ---- 1.683 -.004 1.687 2175 ---- ---- ---- ---- 1.789 -.003 1.792 2200 ---- ---- ---- ---- 1.899 -.003 1.902 2225 ---- ---- ---- ---- 2.013 -.003 2.016 2250 ---- ---- ---- ---- 2.131 -.004 2.135 2275 ---- ---- ---- ---- 2.253 -.006 2.259 2300 ---- ---- ---- ---- 2.379 -.008 2.387 2325 ---- ---- ---- ---- 2.509 -.010 2.519 2350 ---- ---- ---- ---- 2.643 -.013 2.656 2375 ---- ---- ---- ---- 2.780 -.016 2.796 2400 ---- ---- ---- ---- 2.920 -.021 2.941 2425 ---- ---- ---- ---- 3.064 -.024 3.088 2450 ---- ---- ---- ---- 3.211 -.028 3.239 2475 ---- ---- ---- ---- 3.360 -.033 3.393 2500 ---- ---- ---- ---- 3.513 -.036 3.549 2525 ---- ---- ---- ---- 3.668 -.040 3.708 2550 ---- ---- ---- ---- 3.826 -.043 3.869 2575 ---- ---- ---- ---- 3.986 -.045 4.031 2600 ---- ---- ---- ---- 4.148 -.048 4.196 2625 ---- ---- ---- ---- 4.312 -.049 4.361 2650 ---- ---- ---- ---- 4.479 -.050 4.529 2675 ---- ---- ---- ---- 4.648 -.049 4.697 2700 ---- ---- ---- ---- 4.819 -.048 4.867 2725 ---- ---- ---- ---- 4.992 -.047 5.039 2750 ---- ---- ---- ---- 5.167 -.045 5.212 2775 ---- ---- ---- ---- 5.343 -.044 5.387 2800 ---- ---- ---- ---- 5.522 -.041 5.563 2825 ---- ---- ---- ---- 5.702 -.038 5.740 2850 ---- ---- ---- ---- 5.885 -.034 5.919 2875 ---- ---- ---- ---- 6.068 -.032 6.100 2900 ---- ---- ---- ---- 6.254 -.028 6.282 2925 ---- ---- ---- ---- 6.441 -.025 6.466 2950 ---- ---- ---- ---- 6.629 -.022 6.651 2975 ---- ---- ---- ---- 6.820 -.018 6.838 3000 ---- ---- ---- ---- 7.011 -.015 7.026 3025 ---- ---- ---- ---- 7.204 -.013 7.217 3050 ---- ---- ---- ---- 7.398 -.011 7.409 3075 ---- ---- ---- ---- 7.594 -.010 7.604 3100 ---- ---- ---- ---- 7.791 -.009 7.800 3125 ---- ---- ---- ---- 7.990 -.008 7.998 3150 ---- ---- ---- ---- 8.189 -.009 8.198 3175 ---- ---- ---- ---- 8.390 -.010 8.400 3200 ---- ---- ---- ---- 8.592 -.011 8.603 3225 ---- ---- ---- ---- 8.795 -.013 8.808 3250 ---- ---- ---- ---- 8.999 -.015 9.014 3275 ---- ---- ---- ---- 9.205 -.016 9.221 3300 ---- ---- ---- ---- 9.411 -.019 9.430 3325 ---- ---- ---- ---- 9.618 -.023 9.641 3350 ---- ---- ---- ---- 9.827 -.025 9.852 3375 ---- ---- ---- ---- 10.036 -.029 10.065 3400 ---- ---- ---- ---- 10.247 -.032 10.279 3425 ---- ---- ---- ---- 10.458 -.036 10.494 3450 ---- ---- ---- ---- 10.670 -.040 10.710 3475 ---- ---- ---- ---- 10.884 -.043 10.927 3500 ---- ---- ---- ---- 11.098 -.047 11.145 3525 ---- ---- ---- ---- 11.313 -.051 11.364 3550 ---- ---- ---- ---- 11.529 -.055 11.584 3575 ---- ---- ---- ---- 11.745 -.059 11.804 3600 ---- ---- ---- ---- 11.963 -.063 12.026 3625 ---- ---- ---- ---- 12.181 -.067 12.248 3650 ---- ---- ---- ---- 12.400 -.071 12.471 3675 ---- ---- ---- ---- 12.620 -.074 12.694 3700 ---- ---- ---- ---- 12.840 -.079 12.919 3725 ---- ---- ---- ---- 13.061 -.082 13.143 3750 ---- ---- ---- ---- 13.283 -.086 13.369 3775 ---- ---- ---- ---- 13.506 -.089 13.595 3800 ---- ---- ---- ---- 13.729 -.093 13.822 3825 ---- ---- ---- ---- 13.953 -.096 14.049 3850 ---- ---- ---- ---- 14.177 -.100 14.277 3875 ---- ---- ---- ---- 14.402 -.103 14.505 3900 ---- ---- ---- ---- 14.628 -.106 14.734 3925 ---- ---- ---- ---- 14.854 -.109 14.963 3950 ---- ---- ---- ---- 15.081 -.112 15.193 3975 ---- ---- ---- ---- 15.308 -.116 15.424 4000 ---- ---- ---- ---- 15.536 -.119 15.655 4025 ---- ---- ---- ---- 15.764 -.122 15.886 4050 ---- ---- ---- ---- 15.993 -.125 16.118 4075 ---- ---- ---- ---- 16.223 -.127 16.350 4100 ---- ---- ---- ---- 16.453 -.130 16.583 725 ---- ---- ---- ---- .011 UNCH .011 750 ---- ---- ---- ---- .013 UNCH .013 775 ---- ---- ---- ---- .016 +.001 .015 800 ---- ---- ---- ---- .018 UNCH .018 825 ---- ---- ---- ---- .021 UNCH .021 850 ---- ---- ---- ---- .024 UNCH .024 875 ---- ---- ---- ---- .027 UNCH .027 900 ---- ---- ---- ---- .031 UNCH .031 925 ---- ---- ---- ---- .035 UNCH .035 950 ---- ---- ---- ---- .040 UNCH .040 975 ---- ---- ---- ---- .045 UNCH .045 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .177 -.003 .180 1025 ---- ---- ---- ---- .190 -.003 .193 1050 ---- ---- ---- ---- .203 -.003 .206 1075 ---- ---- ---- ---- .217 -.003 .220 1100 ---- ---- ---- ---- .231 -.004 .235 1125 ---- ---- ---- ---- .245 -.005 .250 1150 ---- ---- ---- ---- .261 -.004 .265 1175 ---- ---- ---- ---- .276 -.005 .281 1200 ---- ---- ---- ---- .292 -.005 .297 1225 ---- ---- ---- ---- .309 -.005 .314 1250 ---- ---- ---- ---- .326 -.005 .331 1275 ---- ---- ---- ---- .343 -.006 .349 1300 ---- ---- ---- ---- .361 -.006 .367 1325 ---- ---- ---- ---- .379 -.007 .386 1350 ---- ---- ---- ---- .398 -.007 .405 1375 ---- ---- ---- ---- .418 -.007 .425 1400 ---- ---- ---- ---- .438 -.007 .445 1425 ---- ---- ---- ---- .458 -.008 .466 1450 ---- ---- ---- ---- .479 -.008 .487 1475 ---- ---- ---- ---- .500 -.009 .509 1500 ---- ---- ---- ---- .523 -.008 .531 1525 ---- ---- ---- ---- .546 -.009 .555 1550 ---- ---- ---- ---- .570 -.009 .579 1575 ---- ---- ---- ---- .596 -.009 .605 1600 ---- ---- ---- ---- .623 -.010 .633 1625 ---- ---- ---- ---- .651 -.011 .662 1650 ---- ---- ---- ---- .682 -.011 .693 1675 ---- ---- ---- ---- .715 -.011 .726 1700 ---- ---- ---- ---- .750 -.012 .762 1725 ---- ---- ---- ---- .788 -.013 .801 1750 ---- ---- ---- ---- .829 -.013 .842 1775 ---- ---- ---- ---- .874 -.013 .887 1800 ---- ---- ---- ---- .922 -.014 .936 1825 ---- ---- ---- ---- .973 -.015 .988 1850 ---- ---- ---- ---- 1.029 -.015 1.044 1875 ---- ---- ---- ---- 1.087 -.016 1.103 1900 ---- ---- ---- ---- 1.150 -.016 1.166 1925 ---- ---- ---- ---- 1.216 -.018 1.234 1950 ---- ---- ---- ---- 1.287 -.018 1.305 1975 ---- ---- ---- ---- 1.361 -.018 1.379 2000 ---- ---- ---- ---- 1.439 -.019 1.458 2025 ---- ---- ---- ---- 1.521 -.020 1.541 2050 ---- ---- ---- ---- 1.607 -.021 1.628 2075 ---- ---- ---- ---- 1.697 -.021 1.718 2100 ---- ---- ---- ---- 1.790 -.023 1.813 2125 ---- ---- ---- ---- 1.888 -.024 1.912 2150 ---- ---- ---- ---- 1.990 -.024 2.014 2175 ---- ---- ---- ---- 2.095 -.026 2.121 2200 ---- ---- ---- ---- 2.205 -.026 2.231 2225 ---- ---- ---- ---- 2.318 -.027 2.345 2250 ---- ---- ---- ---- 2.435 -.028 2.463 2275 ---- ---- ---- ---- 2.555 -.029 2.584 2300 ---- ---- ---- ---- 2.679 -.030 2.709 2325 ---- ---- ---- ---- 2.807 -.031 2.838 2350 ---- ---- ---- ---- 2.938 -.032 2.970 2375 ---- ---- ---- ---- 3.072 -.033 3.105 2400 ---- ---- ---- ---- 3.210 -.033 3.243 2425 ---- ---- ---- ---- 3.350 -.034 3.384 2450 ---- ---- ---- ---- 3.494 -.034 3.528 2475 ---- ---- ---- ---- 3.640 -.036 3.676 2500 ---- ---- ---- ---- 3.789 -.036 3.825 2525 ---- ---- ---- ---- 3.941 -.037 3.978 2550 ---- ---- ---- ---- 4.095 -.038 4.133 2575 ---- ---- ---- ---- 4.251 -.039 4.290 2600 ---- ---- ---- ---- 4.409 -.040 4.449 2625 ---- ---- ---- ---- 4.570 -.041 4.611 2650 ---- ---- ---- ---- 4.733 -.042 4.775 2675 ---- ---- ---- ---- 4.897 -.043 4.940 2700 ---- ---- ---- ---- 5.064 -.044 5.108 2725 ---- ---- ---- ---- 5.233 -.045 5.278 2750 ---- ---- ---- ---- 5.404 -.045 5.449 2775 ---- ---- ---- ---- 5.576 -.046 5.622 2800 ---- ---- ---- ---- 5.751 -.047 5.798 2825 ---- ---- ---- ---- 5.927 -.048 5.975 2850 ---- ---- ---- ---- 6.106 -.048 6.154 2875 ---- ---- ---- ---- 6.286 -.048 6.334 2900 ---- ---- ---- ---- 6.468 -.049 6.517 2925 ---- ---- ---- ---- 6.652 -.049 6.701 2950 ---- ---- ---- ---- 6.838 -.049 6.887 2975 ---- ---- ---- ---- 7.025 -.050 7.075 3000 ---- ---- ---- ---- 7.214 -.051 7.265 3025 ---- ---- ---- ---- 7.405 -.051 7.456 3050 ---- ---- ---- ---- 7.598 -.051 7.649 3075 ---- ---- ---- ---- 7.792 -.052 7.844 3100 ---- ---- ---- ---- 7.988 -.052 8.040 3125 ---- ---- ---- ---- 8.185 -.053 8.238 3150 ---- ---- ---- ---- 8.384 -.054 8.438 3175 ---- ---- ---- ---- 8.585 -.054 8.639 3200 ---- ---- ---- ---- 8.787 -.054 8.841 3225 ---- ---- ---- ---- 8.990 -.055 9.045 3250 ---- ---- ---- ---- 9.194 -.056 9.250 3275 ---- ---- ---- ---- 9.400 -.056 9.456 3300 ---- ---- ---- ---- 9.607 -.056 9.663 3325 ---- ---- ---- ---- 9.814 -.057 9.871 3350 ---- ---- ---- ---- 10.023 -.058 10.081 3375 ---- ---- ---- ---- 10.233 -.058 10.291 3400 ---- ---- ---- ---- 10.443 -.059 10.502 3425 ---- ---- ---- ---- 10.654 -.059 10.713 3450 ---- ---- ---- ---- 10.866 -.060 10.926 3475 ---- ---- ---- ---- 11.079 -.060 11.139 3500 ---- ---- ---- ---- 11.292 -.060 11.352 3525 ---- ---- ---- ---- 11.506 -.061 11.567 3550 ---- ---- ---- ---- 11.720 -.061 11.781 3575 ---- ---- ---- ---- 11.935 -.061 11.996 3600 ---- ---- ---- ---- 12.150 -.062 12.212 3625 ---- ---- ---- ---- 12.365 -.063 12.428 3650 ---- ---- ---- ---- 12.581 -.063 12.644 3675 ---- ---- ---- ---- 12.797 -.063 12.860 3700 ---- ---- ---- ---- 13.013 -.064 13.077 3725 ---- ---- ---- ---- 13.230 -.064 13.294 3750 ---- ---- ---- ---- 13.447 -.065 13.512 3775 ---- ---- ---- ---- 13.665 -.065 13.730 3800 ---- ---- ---- ---- 13.882 -.066 13.948 3825 ---- ---- ---- ---- 14.101 -.065 14.166 3850 ---- ---- ---- ---- 14.319 -.066 14.385 3875 ---- ---- ---- ---- 14.538 -.067 14.605 3900 ---- ---- ---- ---- 14.758 -.066 14.824 3925 ---- ---- ---- ---- 14.978 -.067 15.045 3950 ---- ---- ---- ---- 15.198 -.067 15.265 3975 ---- ---- ---- ---- 15.419 -.067 15.486 4000 ---- ---- ---- ---- 15.640 -.068 15.708 4025 ---- ---- ---- ---- 15.862 -.068 15.930 4050 ---- ---- ---- ---- 16.084 -.069 16.153 4075 ---- ---- ---- ---- 16.307 -.069 16.376 4100 ---- ---- ---- ---- 16.531 -.069 16.600 725 ---- ---- ---- ---- .068 -.001 .069 750 ---- ---- ---- ---- .076 -.001 .077 775 ---- ---- ---- ---- .084 -.001 .085 800 ---- ---- ---- ---- .092 -.002 .094 825 ---- ---- ---- ---- .101 -.002 .103 850 ---- ---- ---- ---- .111 -.001 .112 875 ---- ---- ---- ---- .120 -.003 .123 900 ---- ---- ---- ---- .131 -.002 .133 925 ---- ---- ---- ---- .142 -.002 .144 950 ---- ---- ---- ---- .153 -.003 .156 975 ---- ---- ---- ---- .165 -.003 .168 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .337 -.004 .341 1025 ---- ---- ---- ---- .357 -.005 .362 1050 ---- ---- ---- ---- .378 -.004 .382 1075 ---- ---- ---- ---- .399 -.004 .403 1100 ---- ---- ---- ---- .420 -.005 .425 1125 ---- ---- ---- ---- .442 -.005 .447 1150 ---- ---- ---- ---- .464 -.006 .470 1175 ---- ---- ---- ---- .487 -.006 .493 1200 ---- ---- ---- ---- .511 -.006 .517 1225 ---- ---- ---- ---- .534 -.007 .541 1250 ---- ---- ---- ---- .559 -.006 .565 1275 ---- ---- ---- ---- .583 -.007 .590 1300 ---- ---- ---- ---- .609 -.007 .616 1325 ---- ---- ---- ---- .634 -.008 .642 1350 ---- ---- ---- ---- .660 -.008 .668 1375 ---- ---- ---- ---- .687 -.008 .695 1400 ---- ---- ---- ---- .713 -.009 .722 1425 ---- ---- ---- ---- .741 -.009 .750 1450 ---- ---- ---- ---- .768 -.010 .778 1475 ---- ---- ---- ---- .797 -.009 .806 1500 ---- ---- ---- ---- .825 -.010 .835 1525 ---- ---- ---- ---- .855 -.010 .865 1550 ---- ---- ---- ---- .885 -.011 .896 1575 ---- ---- ---- ---- .917 -.011 .928 1600 ---- ---- ---- ---- .950 -.011 .961 1625 ---- ---- ---- ---- .984 -.012 .996 1650 ---- ---- ---- ---- 1.020 -.013 1.033 1675 ---- ---- ---- ---- 1.059 -.013 1.072 1700 ---- ---- ---- ---- 1.099 -.014 1.113 1725 ---- ---- ---- ---- 1.143 -.014 1.157 1750 ---- ---- ---- ---- 1.189 -.014 1.203 1775 ---- ---- ---- ---- 1.239 -.015 1.254 1800 ---- ---- ---- ---- 1.292 -.015 1.307 1825 ---- ---- ---- ---- 1.349 -.016 1.365 1850 ---- ---- ---- ---- 1.409 -.017 1.426 1875 ---- ---- ---- ---- 1.473 -.018 1.491 1900 ---- ---- ---- ---- 1.541 -.018 1.559 1925 ---- ---- ---- ---- 1.613 -.019 1.632 1950 ---- ---- ---- ---- 1.689 -.019 1.708 1975 ---- ---- ---- ---- 1.769 -.020 1.789 2000 ---- ---- ---- ---- 1.853 -.020 1.873 2025 ---- ---- ---- ---- 1.941 -.021 1.962 2050 ---- ---- ---- ---- 2.032 -.022 2.054 2075 ---- ---- ---- ---- 2.128 -.023 2.151 2100 ---- ---- ---- ---- 2.228 -.024 2.252 2125 ---- ---- ---- ---- 2.332 -.024 2.356 2150 ---- ---- ---- ---- 2.439 -.025 2.464 2175 ---- ---- ---- ---- 2.551 -.026 2.577 2200 ---- ---- ---- ---- 2.666 -.027 2.693 2225 ---- ---- ---- ---- 2.785 -.027 2.812 2250 ---- ---- ---- ---- 2.907 -.028 2.935 2275 ---- ---- ---- ---- 3.033 -.029 3.062 2300 ---- ---- ---- ---- 3.162 -.029 3.191 2325 ---- ---- ---- ---- 3.294 -.030 3.324 2350 ---- ---- ---- ---- 3.429 -.031 3.460 2375 ---- ---- ---- ---- 3.567 -.032 3.599 2400 ---- ---- ---- ---- 3.708 -.033 3.741 2425 ---- ---- ---- ---- 3.852 -.033 3.885 2450 ---- ---- ---- ---- 3.998 -.034 4.032 2475 ---- ---- ---- ---- 4.147 -.035 4.182 2500 ---- ---- ---- ---- 4.298 -.035 4.333 2525 ---- ---- ---- ---- 4.451 -.037 4.488 2550 ---- ---- ---- ---- 4.607 -.037 4.644 2575 ---- ---- ---- ---- 4.765 -.037 4.802 2600 ---- ---- ---- ---- 4.925 -.038 4.963 2625 ---- ---- ---- ---- 5.086 -.039 5.125 2650 ---- ---- ---- ---- 5.250 -.040 5.290 2675 ---- ---- ---- ---- 5.415 -.041 5.456 2700 ---- ---- ---- ---- 5.582 -.041 5.623 2725 ---- ---- ---- ---- 5.751 -.042 5.793 2750 ---- ---- ---- ---- 5.922 -.042 5.964 2775 ---- ---- ---- ---- 6.094 -.043 6.137 2800 ---- ---- ---- ---- 6.268 -.044 6.312 2825 ---- ---- ---- ---- 6.444 -.044 6.488 2850 ---- ---- ---- ---- 6.621 -.045 6.666 2875 ---- ---- ---- ---- 6.801 -.045 6.846 2900 ---- ---- ---- ---- 6.981 -.046 7.027 2925 ---- ---- ---- ---- 7.164 -.046 7.210 2950 ---- ---- ---- ---- 7.348 -.047 7.395 2975 ---- ---- ---- ---- 7.534 -.047 7.581 3000 ---- ---- ---- ---- 7.721 -.048 7.769 3025 ---- ---- ---- ---- 7.910 -.049 7.959 3050 ---- ---- ---- ---- 8.101 -.049 8.150 3075 ---- ---- ---- ---- 8.293 -.050 8.343 3100 ---- ---- ---- ---- 8.487 -.050 8.537 3125 ---- ---- ---- ---- 8.682 -.051 8.733 3150 ---- ---- ---- ---- 8.879 -.051 8.930 3175 ---- ---- ---- ---- 9.077 -.052 9.129 3200 ---- ---- ---- ---- 9.277 -.052 9.329 3225 ---- ---- ---- ---- 9.478 -.053 9.531 3250 ---- ---- ---- ---- 9.680 -.054 9.734 3275 ---- ---- ---- ---- 9.884 -.054 9.938 3300 ---- ---- ---- ---- 10.088 -.055 10.143 3325 ---- ---- ---- ---- 10.294 -.055 10.349 3350 ---- ---- ---- ---- 10.501 -.055 10.556 3375 ---- ---- ---- ---- 10.708 -.056 10.764 3400 ---- ---- ---- ---- 10.917 -.056 10.973 3425 ---- ---- ---- ---- 11.126 -.056 11.182 3450 ---- ---- ---- ---- 11.336 -.057 11.393 3475 ---- ---- ---- ---- 11.546 -.058 11.604 3500 ---- ---- ---- ---- 11.758 -.057 11.815 3525 ---- ---- ---- ---- 11.970 -.058 12.028 3550 ---- ---- ---- ---- 12.182 -.058 12.240 3575 ---- ---- ---- ---- 12.395 -.059 12.454 3600 ---- ---- ---- ---- 12.608 -.059 12.667 3625 ---- ---- ---- ---- 12.822 -.060 12.882 3650 ---- ---- ---- ---- 13.036 -.060 13.096 3675 ---- ---- ---- ---- 13.251 -.060 13.311 3700 ---- ---- ---- ---- 13.467 -.060 13.527 3725 ---- ---- ---- ---- 13.682 -.061 13.743 3750 ---- ---- ---- ---- 13.899 -.061 13.960 3775 ---- ---- ---- ---- 14.115 -.062 14.177 3800 ---- ---- ---- ---- 14.333 -.062 14.395 3825 ---- ---- ---- ---- 14.550 -.063 14.613 3850 ---- ---- ---- ---- 14.769 -.062 14.831 3875 ---- ---- ---- ---- 14.987 -.063 15.050 3900 ---- ---- ---- ---- 15.207 -.063 15.270 3925 ---- ---- ---- ---- 15.426 -.064 15.490 3950 ---- ---- ---- ---- 15.647 -.064 15.711 3975 ---- ---- ---- ---- 15.867 -.064 15.931 4000 ---- ---- ---- ---- 16.088 -.065 16.153 4025 ---- ---- ---- ---- 16.310 -.065 16.375 4050 ---- ---- ---- ---- 16.532 -.065 16.597 4075 ---- ---- ---- ---- 16.755 -.065 16.820 4100 ---- ---- ---- ---- 16.978 -.066 17.044 4125 ---- ---- ---- ---- 17.201 -.066 17.267 925 ---- ---- ---- ---- .280 -.004 .284 950 ---- ---- ---- ---- .299 -.003 .302 975 ---- ---- ---- ---- .318 -.004 .322 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .436 -.005 .441 1025 ---- ---- ---- ---- .461 -.005 .466 1050 ---- ---- ---- ---- .486 -.005 .491 1075 ---- ---- ---- ---- .511 -.006 .517 1100 ---- ---- ---- ---- .537 -.006 .543 1125 ---- ---- ---- ---- .564 -.006 .570 1150 ---- ---- ---- ---- .591 -.006 .597 1175 ---- ---- ---- ---- .618 -.007 .625 1200 ---- ---- ---- ---- .646 -.007 .653 1225 ---- ---- ---- ---- .675 -.007 .682 1250 ---- ---- ---- ---- .704 -.007 .711 1275 ---- ---- ---- ---- .733 -.008 .741 1300 ---- ---- ---- ---- .763 -.008 .771 1325 ---- ---- ---- ---- .793 -.009 .802 1350 ---- ---- ---- ---- .824 -.009 .833 1375 ---- ---- ---- ---- .856 -.009 .865 1400 ---- ---- ---- ---- .887 -.010 .897 1425 ---- ---- ---- ---- .919 -.010 .929 1450 ---- ---- ---- ---- .952 -.010 .962 1475 ---- ---- ---- ---- .985 -.011 .996 1500 ---- ---- ---- ---- 1.019 -.011 1.030 1525 ---- ---- ---- ---- 1.053 -.011 1.064 1550 ---- ---- ---- ---- 1.089 -.011 1.100 1575 ---- ---- ---- ---- 1.125 -.012 1.137 1600 ---- ---- ---- ---- 1.163 -.012 1.175 1625 ---- ---- ---- ---- 1.202 -.013 1.215 1650 ---- ---- ---- ---- 1.243 -.014 1.257 1675 ---- ---- ---- ---- 1.286 -.014 1.300 1700 ---- ---- ---- ---- 1.332 -.014 1.346 1725 ---- ---- ---- ---- 1.380 -.015 1.395 1750 ---- ---- ---- ---- 1.431 -.015 1.446 1775 ---- ---- ---- ---- 1.485 -.016 1.501 1800 ---- ---- ---- ---- 1.543 -.016 1.559 1825 ---- ---- ---- ---- 1.604 -.017 1.621 1850 ---- ---- ---- ---- 1.668 -.018 1.686 1875 ---- ---- ---- ---- 1.737 -.018 1.755 1900 ---- ---- ---- ---- 1.809 -.019 1.828 1925 ---- ---- ---- ---- 1.885 -.019 1.904 1950 ---- ---- ---- ---- 1.965 -.020 1.985 1975 ---- ---- ---- ---- 2.049 -.021 2.070 2000 ---- ---- ---- ---- 2.138 -.021 2.159 2025 ---- ---- ---- ---- 2.230 -.022 2.252 2050 ---- ---- ---- ---- 2.326 -.022 2.348 2075 ---- ---- ---- ---- 2.426 -.023 2.449 2100 ---- ---- ---- ---- 2.530 -.024 2.554 2125 ---- ---- ---- ---- 2.638 -.025 2.663 2150 ---- ---- ---- ---- 2.750 -.025 2.775 2175 ---- ---- ---- ---- 2.865 -.026 2.891 2200 ---- ---- ---- ---- 2.983 -.027 3.010 2225 ---- ---- ---- ---- 3.105 -.028 3.133 2250 ---- ---- ---- ---- 3.230 -.028 3.258 2275 ---- ---- ---- ---- 3.358 -.029 3.387 2300 ---- ---- ---- ---- 3.489 -.030 3.519 2325 ---- ---- ---- ---- 3.623 -.030 3.653 2350 ---- ---- ---- ---- 3.759 -.031 3.790 2375 ---- ---- ---- ---- 3.898 -.031 3.929 2400 ---- ---- ---- ---- 4.038 -.033 4.071 2425 ---- ---- ---- ---- 4.182 -.033 4.215 2450 ---- ---- ---- ---- 4.327 -.034 4.361 2475 ---- ---- ---- ---- 4.475 -.034 4.509 2500 ---- ---- ---- ---- 4.624 -.036 4.660 2525 ---- ---- ---- ---- 4.777 -.035 4.812 2550 ---- ---- ---- ---- 4.931 -.037 4.968 2575 ---- ---- ---- ---- 5.088 -.037 5.125 2600 ---- ---- ---- ---- 5.247 -.037 5.284 2625 ---- ---- ---- ---- 5.408 -.038 5.446 2650 ---- ---- ---- ---- 5.571 -.039 5.610 2675 ---- ---- ---- ---- 5.737 -.040 5.777 2700 ---- ---- ---- ---- 5.905 -.040 5.945 2725 ---- ---- ---- ---- 6.075 -.041 6.116 2750 ---- ---- ---- ---- 6.247 -.041 6.288 2775 ---- ---- ---- ---- 6.421 -.042 6.463 2800 ---- ---- ---- ---- 6.597 -.042 6.639 2825 ---- ---- ---- ---- 6.775 -.043 6.818 2850 ---- ---- ---- ---- 6.955 -.043 6.998 2875 ---- ---- ---- ---- 7.136 -.045 7.181 2900 ---- ---- ---- ---- 7.320 -.045 7.365 2925 ---- ---- ---- ---- 7.505 -.045 7.550 2950 ---- ---- ---- ---- 7.692 -.046 7.738 2975 ---- ---- ---- ---- 7.880 -.047 7.927 3000 ---- ---- ---- ---- 8.070 -.047 8.117 3025 ---- ---- ---- ---- 8.262 -.048 8.310 3050 ---- ---- ---- ---- 8.455 -.048 8.503 3075 ---- ---- ---- ---- 8.650 -.048 8.698 3100 ---- ---- ---- ---- 8.846 -.049 8.895 3125 ---- ---- ---- ---- 9.043 -.050 9.093 3150 ---- ---- ---- ---- 9.242 -.050 9.292 3175 ---- ---- ---- ---- 9.442 -.050 9.492 3200 ---- ---- ---- ---- 9.643 -.051 9.694 3225 ---- ---- ---- ---- 9.845 -.051 9.896 3250 ---- ---- ---- ---- 10.048 -.052 10.100 3275 ---- ---- ---- ---- 10.252 -.053 10.305 3300 ---- ---- ---- ---- 10.457 -.053 10.510 3325 ---- ---- ---- ---- 10.663 -.053 10.716 3350 ---- ---- ---- ---- 10.870 -.054 10.924 3375 ---- ---- ---- ---- 11.077 -.054 11.131 3400 ---- ---- ---- ---- 11.285 -.055 11.340 3425 ---- ---- ---- ---- 11.494 -.055 11.549 3450 ---- ---- ---- ---- 11.703 -.055 11.758 3475 ---- ---- ---- ---- 11.913 -.055 11.968 3500 ---- ---- ---- ---- 12.123 -.056 12.179 3525 ---- ---- ---- ---- 12.333 -.057 12.390 3550 ---- ---- ---- ---- 12.544 -.057 12.601 3575 ---- ---- ---- ---- 12.755 -.057 12.812 3600 ---- ---- ---- ---- 12.966 -.058 13.024 3625 ---- ---- ---- ---- 13.178 -.058 13.236 3650 ---- ---- ---- ---- 13.390 -.058 13.448 3675 ---- ---- ---- ---- 13.602 -.058 13.660 3700 ---- ---- ---- ---- 13.814 -.059 13.873 3725 ---- ---- ---- ---- 14.027 -.059 14.086 3750 ---- ---- ---- ---- 14.240 -.060 14.300 3775 ---- ---- ---- ---- 14.453 -.060 14.513 3800 ---- ---- ---- ---- 14.667 -.061 14.728 3825 ---- ---- ---- ---- 14.881 -.061 14.942 3850 ---- ---- ---- ---- 15.096 -.061 15.157 3875 ---- ---- ---- ---- 15.311 -.061 15.372 3900 ---- ---- ---- ---- 15.526 -.062 15.588 3925 ---- ---- ---- ---- 15.742 -.062 15.804 3950 ---- ---- ---- ---- 15.958 -.062 16.020 3975 ---- ---- ---- ---- 16.174 -.063 16.237 4000 ---- ---- ---- ---- 16.391 -.063 16.454 4025 ---- ---- ---- ---- 16.609 -.063 16.672 4050 ---- ---- ---- ---- 16.826 -.064 16.890 4075 ---- ---- ---- ---- 17.045 -.064 17.109 4100 ---- ---- ---- ---- 17.264 -.064 17.328 4125 ---- ---- ---- ---- 17.483 -.065 17.548 925 ---- ---- ---- ---- .366 -.004 .370 950 ---- ---- ---- ---- .389 -.004 .393 975 ---- ---- ---- ---- .412 -.005 .417 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .696 -.005 .701 1050 ---- ---- ---- ---- .727 -.006 .733 1075 ---- ---- ---- ---- .758 -.007 .765 1100 ---- ---- ---- ---- .790 -.007 .797 1125 ---- ---- ---- ---- .823 -.007 .830 1150 ---- ---- ---- ---- .855 -.007 .862 1175 ---- ---- ---- ---- .888 -.008 .896 1200 ---- ---- ---- ---- .921 -.008 .929 1225 ---- ---- ---- ---- .955 -.008 .963 1250 ---- ---- ---- ---- .988 -.009 .997 1275 ---- ---- ---- ---- 1.022 -.009 1.031 1300 ---- ---- ---- ---- 1.057 -.009 1.066 1325 ---- ---- ---- ---- 1.091 -.009 1.100 1350 ---- ---- ---- ---- 1.126 -.009 1.135 1375 ---- ---- ---- ---- 1.161 -.010 1.171 1400 ---- ---- ---- ---- 1.196 -.010 1.206 1425 ---- ---- ---- ---- 1.231 -.011 1.242 1450 ---- ---- ---- ---- 1.267 -.011 1.278 1475 ---- ---- ---- ---- 1.303 -.011 1.314 1500 ---- ---- ---- ---- 1.339 -.011 1.350 1525 ---- ---- ---- ---- 1.375 -.012 1.387 1550 ---- ---- ---- ---- 1.411 -.012 1.423 1575 ---- ---- ---- ---- 1.448 -.012 1.460 1600 ---- ---- ---- ---- 1.485 -.013 1.498 1625 ---- ---- ---- ---- 1.522 -.014 1.536 1650 ---- ---- ---- ---- 1.561 -.014 1.575 1675 ---- ---- ---- ---- 1.600 -.014 1.614 1700 ---- ---- ---- ---- 1.641 -.014 1.655 1725 ---- ---- ---- ---- 1.683 -.015 1.698 1750 ---- ---- ---- ---- 1.727 -.016 1.743 1775 ---- ---- ---- ---- 1.773 -.016 1.789 1800 ---- ---- ---- ---- 1.822 -.016 1.838 1825 ---- ---- ---- ---- 1.874 -.016 1.890 1850 ---- ---- ---- ---- 1.928 -.017 1.945 1875 ---- ---- ---- ---- 1.986 -.018 2.004 1900 ---- ---- ---- ---- 2.048 -.018 2.066 1925 ---- ---- ---- ---- 2.114 -.019 2.133 1950 ---- ---- ---- ---- 2.184 -.019 2.203 1975 ---- ---- ---- ---- 2.257 -.020 2.277 2000 ---- ---- ---- ---- 2.335 -.021 2.356 2025 ---- ---- ---- ---- 2.418 -.021 2.439 2050 ---- ---- ---- ---- 2.505 -.021 2.526 2075 ---- ---- ---- ---- 2.596 -.023 2.619 2100 ---- ---- ---- ---- 2.692 -.023 2.715 2125 ---- ---- ---- ---- 2.793 -.024 2.817 2150 ---- ---- ---- ---- 2.898 -.025 2.923 2175 ---- ---- ---- ---- 3.008 -.025 3.033 2200 ---- ---- ---- ---- 3.121 -.026 3.147 2225 ---- ---- ---- ---- 3.239 -.026 3.265 2250 ---- ---- ---- ---- 3.361 -.026 3.387 2275 ---- ---- ---- ---- 3.486 -.027 3.513 2300 ---- ---- ---- ---- 3.615 -.028 3.643 2325 ---- ---- ---- ---- 3.747 -.029 3.776 2350 ---- ---- ---- ---- 3.882 -.030 3.912 2375 ---- ---- ---- ---- 4.020 -.030 4.050 2400 ---- ---- ---- ---- 4.161 -.031 4.192 2425 ---- ---- ---- ---- 4.304 -.032 4.336 2450 ---- ---- ---- ---- 4.450 -.032 4.482 2475 ---- ---- ---- ---- 4.597 -.033 4.630 2500 ---- ---- ---- ---- 4.746 -.033 4.779 2525 ---- ---- ---- ---- 4.897 -.034 4.931 2550 ---- ---- ---- ---- 5.050 -.035 5.085 2575 ---- ---- ---- ---- 5.205 -.036 5.241 2600 ---- ---- ---- ---- 5.363 -.035 5.398 2625 ---- ---- ---- ---- 5.522 -.036 5.558 2650 ---- ---- ---- ---- 5.683 -.037 5.720 2675 ---- ---- ---- ---- 5.846 -.038 5.884 2700 ---- ---- ---- ---- 6.011 -.038 6.049 2725 ---- ---- ---- ---- 6.179 -.039 6.218 2750 ---- ---- ---- ---- 6.349 -.039 6.388 2775 ---- ---- ---- ---- 6.520 -.040 6.560 2800 ---- ---- ---- ---- 6.694 -.041 6.735 2825 ---- ---- ---- ---- 6.870 -.041 6.911 2850 ---- ---- ---- ---- 7.048 -.041 7.089 2875 ---- ---- ---- ---- 7.228 -.042 7.270 2900 ---- ---- ---- ---- 7.409 -.043 7.452 2925 ---- ---- ---- ---- 7.593 -.043 7.636 2950 ---- ---- ---- ---- 7.778 -.043 7.821 2975 ---- ---- ---- ---- 7.964 -.045 8.009 3000 ---- ---- ---- ---- 8.153 -.044 8.197 3025 ---- ---- ---- ---- 8.343 -.045 8.388 3050 ---- ---- ---- ---- 8.534 -.046 8.580 3075 ---- ---- ---- ---- 8.727 -.046 8.773 3100 ---- ---- ---- ---- 8.921 -.047 8.968 3125 ---- ---- ---- ---- 9.117 -.047 9.164 3150 ---- ---- ---- ---- 9.314 -.047 9.361 3175 ---- ---- ---- ---- 9.512 -.048 9.560 3200 ---- ---- ---- ---- 9.711 -.048 9.759 3225 ---- ---- ---- ---- 9.911 -.049 9.960 3250 ---- ---- ---- ---- 10.112 -.050 10.162 3275 ---- ---- ---- ---- 10.315 -.049 10.364 3300 ---- ---- ---- ---- 10.518 -.050 10.568 3325 ---- ---- ---- ---- 10.722 -.051 10.773 3350 ---- ---- ---- ---- 10.928 -.051 10.979 3375 ---- ---- ---- ---- 11.134 -.052 11.186 3400 ---- ---- ---- ---- 11.341 -.052 11.393 3425 ---- ---- ---- ---- 11.549 -.053 11.602 3450 ---- ---- ---- ---- 11.758 -.053 11.811 3475 ---- ---- ---- ---- 11.968 -.053 12.021 3500 ---- ---- ---- ---- 12.179 -.053 12.232 3525 ---- ---- ---- ---- 12.390 -.054 12.444 3550 ---- ---- ---- ---- 12.603 -.054 12.657 3575 ---- ---- ---- ---- 12.816 -.054 12.870 3600 ---- ---- ---- ---- 13.029 -.055 13.084 3625 ---- ---- ---- ---- 13.244 -.055 13.299 3650 ---- ---- ---- ---- 13.459 -.056 13.515 3675 ---- ---- ---- ---- 13.675 -.056 13.731 3700 ---- ---- ---- ---- 13.892 -.056 13.948 3725 ---- ---- ---- ---- 14.109 -.057 14.166 3750 ---- ---- ---- ---- 14.327 -.057 14.384 3775 ---- ---- ---- ---- 14.545 -.058 14.603 3800 ---- ---- ---- ---- 14.764 -.058 14.822 3825 ---- ---- ---- ---- 14.984 -.058 15.042 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .851 -.006 .857 1050 ---- ---- ---- ---- .886 -.006 .892 1075 ---- ---- ---- ---- .921 -.007 .928 1100 ---- ---- ---- ---- .956 -.008 .964 1125 ---- ---- ---- ---- .992 -.007 .999 1150 ---- ---- ---- ---- 1.028 -.008 1.036 1175 ---- ---- ---- ---- 1.064 -.008 1.072 1200 ---- ---- ---- ---- 1.100 -.008 1.108 1225 ---- ---- ---- ---- 1.136 -.009 1.145 1250 ---- ---- ---- ---- 1.173 -.009 1.182 1275 ---- ---- ---- ---- 1.209 -.010 1.219 1300 ---- ---- ---- ---- 1.246 -.010 1.256 1325 ---- ---- ---- ---- 1.283 -.010 1.293 1350 ---- ---- ---- ---- 1.320 -.011 1.331 1375 ---- ---- ---- ---- 1.358 -.010 1.368 1400 ---- ---- ---- ---- 1.395 -.011 1.406 1425 ---- ---- ---- ---- 1.432 -.011 1.443 1450 ---- ---- ---- ---- 1.470 -.011 1.481 1475 ---- ---- ---- ---- 1.507 -.012 1.519 1500 ---- ---- ---- ---- 1.545 -.012 1.557 1525 ---- ---- ---- ---- 1.583 -.012 1.595 1550 ---- ---- ---- ---- 1.620 -.013 1.633 1575 ---- ---- ---- ---- 1.658 -.014 1.672 1600 ---- ---- ---- ---- 1.697 -.013 1.710 1625 ---- ---- ---- ---- 1.735 -.014 1.749 1650 ---- ---- ---- ---- 1.775 -.014 1.789 1675 ---- ---- ---- ---- 1.816 -.014 1.830 1700 ---- ---- ---- ---- 1.858 -.015 1.873 1725 ---- ---- ---- ---- 1.901 -.016 1.917 1750 ---- ---- ---- ---- 1.947 -.016 1.963 1775 ---- ---- ---- ---- 1.996 -.016 2.012 1800 ---- ---- ---- ---- 2.047 -.017 2.064 1825 ---- ---- ---- ---- 2.101 -.017 2.118 1850 ---- ---- ---- ---- 2.159 -.018 2.177 1875 ---- ---- ---- ---- 2.221 -.019 2.240 1900 ---- ---- ---- ---- 2.287 -.019 2.306 1925 ---- ---- ---- ---- 2.358 -.019 2.377 1950 ---- ---- ---- ---- 2.432 -.020 2.452 1975 ---- ---- ---- ---- 2.511 -.020 2.531 2000 ---- ---- ---- ---- 2.594 -.021 2.615 2025 ---- ---- ---- ---- 2.680 -.022 2.702 2050 ---- ---- ---- ---- 2.771 -.022 2.793 2075 ---- ---- ---- ---- 2.866 -.022 2.888 2100 ---- ---- ---- ---- 2.964 -.024 2.988 2125 ---- ---- ---- ---- 3.067 -.024 3.091 2150 ---- ---- ---- ---- 3.173 -.025 3.198 2175 ---- ---- ---- ---- 3.283 -.025 3.308 2200 ---- ---- ---- ---- 3.397 -.026 3.423 2225 ---- ---- ---- ---- 3.515 -.026 3.541 2250 ---- ---- ---- ---- 3.636 -.027 3.663 2275 ---- ---- ---- ---- 3.761 -.027 3.788 2300 ---- ---- ---- ---- 3.889 -.028 3.917 2325 ---- ---- ---- ---- 4.021 -.028 4.049 2350 ---- ---- ---- ---- 4.155 -.030 4.185 2375 ---- ---- ---- ---- 4.293 -.031 4.324 2400 ---- ---- ---- ---- 4.434 -.031 4.465 2425 ---- ---- ---- ---- 4.578 -.032 4.610 2450 ---- ---- ---- ---- 4.725 -.032 4.757 2475 ---- ---- ---- ---- 4.874 -.033 4.907 2500 ---- ---- ---- ---- 5.026 -.033 5.059 2525 ---- ---- ---- ---- 5.180 -.034 5.214 2550 ---- ---- ---- ---- 5.336 -.035 5.371 2575 ---- ---- ---- ---- 5.495 -.035 5.530 2600 ---- ---- ---- ---- 5.655 -.036 5.691 2625 ---- ---- ---- ---- 5.818 -.036 5.854 2650 ---- ---- ---- ---- 5.983 -.036 6.019 2675 ---- ---- ---- ---- 6.149 -.037 6.186 2700 ---- ---- ---- ---- 6.317 -.038 6.355 2725 ---- ---- ---- ---- 6.486 -.039 6.525 2750 ---- ---- ---- ---- 6.657 -.039 6.696 2775 ---- ---- ---- ---- 6.829 -.040 6.869 2800 ---- ---- ---- ---- 7.003 -.040 7.043 2825 ---- ---- ---- ---- 7.178 -.041 7.219 2850 ---- ---- ---- ---- 7.355 -.041 7.396 2875 ---- ---- ---- ---- 7.533 -.041 7.574 2900 ---- ---- ---- ---- 7.712 -.042 7.754 2925 ---- ---- ---- ---- 7.893 -.043 7.936 2950 ---- ---- ---- ---- 8.076 -.043 8.119 2975 ---- ---- ---- ---- 8.260 -.043 8.303 3000 ---- ---- ---- ---- 8.445 -.044 8.489 3025 ---- ---- ---- ---- 8.632 -.045 8.677 3050 ---- ---- ---- ---- 8.821 -.045 8.866 3075 ---- ---- ---- ---- 9.011 -.046 9.057 3100 ---- ---- ---- ---- 9.203 -.046 9.249 3125 ---- ---- ---- ---- 9.397 -.046 9.443 3150 ---- ---- ---- ---- 9.592 -.047 9.639 3175 ---- ---- ---- ---- 9.789 -.047 9.836 3200 ---- ---- ---- ---- 9.987 -.048 10.035 3225 ---- ---- ---- ---- 10.188 -.048 10.236 3250 ---- ---- ---- ---- 10.389 -.049 10.438 3275 ---- ---- ---- ---- 10.593 -.049 10.642 3300 ---- ---- ---- ---- 10.798 -.049 10.847 3325 ---- ---- ---- ---- 11.004 -.050 11.054 3350 ---- ---- ---- ---- 11.211 -.051 11.262 3375 ---- ---- ---- ---- 11.419 -.051 11.470 3400 ---- ---- ---- ---- 11.629 -.051 11.680 3425 ---- ---- ---- ---- 11.839 -.051 11.890 3450 ---- ---- ---- ---- 12.050 -.052 12.102 3475 ---- ---- ---- ---- 12.261 -.053 12.314 3500 ---- ---- ---- ---- 12.474 -.053 12.527 3525 ---- ---- ---- ---- 12.687 -.054 12.741 3550 ---- ---- ---- ---- 12.901 -.054 12.955 3575 ---- ---- ---- ---- 13.116 -.054 13.170 3600 ---- ---- ---- ---- 13.332 -.054 13.386 3625 ---- ---- ---- ---- 13.548 -.055 13.603 3650 ---- ---- ---- ---- 13.765 -.055 13.820 3675 ---- ---- ---- ---- 13.983 -.055 14.038 3700 ---- ---- ---- ---- 14.201 -.056 14.257 3725 ---- ---- ---- ---- 14.420 -.056 14.476 3750 ---- ---- ---- ---- 14.640 -.056 14.696 3775 ---- ---- ---- ---- 14.860 -.057 14.917 3800 ---- ---- ---- ---- 15.081 -.057 15.138 3825 ---- ---- ---- ---- 15.302 -.058 15.360 3850 ---- ---- ---- ---- 15.524 -.058 15.582 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.038 -.007 1.045 1050 ---- ---- ---- ---- 1.077 -.008 1.085 1075 ---- ---- ---- ---- 1.116 -.008 1.124 1100 ---- ---- ---- ---- 1.155 -.008 1.163 1125 ---- ---- ---- ---- 1.194 -.008 1.202 1150 ---- ---- ---- ---- 1.234 -.008 1.242 1175 ---- ---- ---- ---- 1.273 -.009 1.282 1200 ---- ---- ---- ---- 1.312 -.009 1.321 1225 ---- ---- ---- ---- 1.352 -.009 1.361 1250 ---- ---- ---- ---- 1.391 -.010 1.401 1275 ---- ---- ---- ---- 1.430 -.010 1.440 1300 ---- ---- ---- ---- 1.470 -.010 1.480 1325 ---- ---- ---- ---- 1.509 -.011 1.520 1350 ---- ---- ---- ---- 1.549 -.011 1.560 1375 ---- ---- ---- ---- 1.588 -.011 1.599 1400 ---- ---- ---- ---- 1.628 -.011 1.639 1425 ---- ---- ---- ---- 1.667 -.012 1.679 1450 ---- ---- ---- ---- 1.706 -.012 1.718 1475 ---- ---- ---- ---- 1.745 -.013 1.758 1500 ---- ---- ---- ---- 1.785 -.012 1.797 1525 ---- ---- ---- ---- 1.824 -.013 1.837 1550 ---- ---- ---- ---- 1.863 -.013 1.876 1575 ---- ---- ---- ---- 1.902 -.014 1.916 1600 ---- ---- ---- ---- 1.941 -.014 1.955 1625 ---- ---- ---- ---- 1.981 -.014 1.995 1650 ---- ---- ---- ---- 2.021 -.015 2.036 1675 ---- ---- ---- ---- 2.063 -.015 2.078 1700 ---- ---- ---- ---- 2.106 -.015 2.121 1725 ---- ---- ---- ---- 2.150 -.016 2.166 1750 ---- ---- ---- ---- 2.197 -.016 2.213 1775 ---- ---- ---- ---- 2.246 -.017 2.263 1800 ---- ---- ---- ---- 2.298 -.018 2.316 1825 ---- ---- ---- ---- 2.354 -.018 2.372 1850 ---- ---- ---- ---- 2.413 -.019 2.432 1875 ---- ---- ---- ---- 2.477 -.019 2.496 1900 ---- ---- ---- ---- 2.545 -.019 2.564 1925 ---- ---- ---- ---- 2.617 -.020 2.637 1950 ---- ---- ---- ---- 2.694 -.020 2.714 1975 ---- ---- ---- ---- 2.775 -.021 2.796 2000 ---- ---- ---- ---- 2.860 -.021 2.881 2025 ---- ---- ---- ---- 2.950 -.022 2.972 2050 ---- ---- ---- ---- 3.044 -.022 3.066 2075 ---- ---- ---- ---- 3.142 -.023 3.165 2100 ---- ---- ---- ---- 3.244 -.024 3.268 2125 ---- ---- ---- ---- 3.351 -.024 3.375 2150 ---- ---- ---- ---- 3.461 -.025 3.486 2175 ---- ---- ---- ---- 3.575 -.026 3.601 2200 ---- ---- ---- ---- 3.693 -.026 3.719 2225 ---- ---- ---- ---- 3.815 -.026 3.841 2250 ---- ---- ---- ---- 3.940 -.027 3.967 2275 ---- ---- ---- ---- 4.069 -.027 4.096 2300 ---- ---- ---- ---- 4.201 -.028 4.229 2325 ---- ---- ---- ---- 4.335 -.029 4.364 2350 ---- ---- ---- ---- 4.473 -.030 4.503 2375 ---- ---- ---- ---- 4.614 -.030 4.644 2400 ---- ---- ---- ---- 4.756 -.031 4.787 2425 ---- ---- ---- ---- 4.902 -.031 4.933 2450 ---- ---- ---- ---- 5.049 -.032 5.081 2475 ---- ---- ---- ---- 5.198 -.032 5.230 2500 ---- ---- ---- ---- 5.349 -.033 5.382 2525 ---- ---- ---- ---- 5.502 -.033 5.535 2550 ---- ---- ---- ---- 5.657 -.034 5.691 2575 ---- ---- ---- ---- 5.814 -.035 5.849 2600 ---- ---- ---- ---- 5.973 -.035 6.008 2625 ---- ---- ---- ---- 6.134 -.036 6.170 2650 ---- ---- ---- ---- 6.298 -.036 6.334 2675 ---- ---- ---- ---- 6.463 -.037 6.500 2700 ---- ---- ---- ---- 6.632 -.037 6.669 2725 ---- ---- ---- ---- 6.802 -.038 6.840 2750 ---- ---- ---- ---- 6.975 -.038 7.013 2775 ---- ---- ---- ---- 7.150 -.039 7.189 2800 ---- ---- ---- ---- 7.328 -.039 7.367 2825 ---- ---- ---- ---- 7.508 -.040 7.548 2850 ---- ---- ---- ---- 7.690 -.040 7.730 2875 ---- ---- ---- ---- 7.874 -.041 7.915 2900 ---- ---- ---- ---- 8.060 -.041 8.101 2925 ---- ---- ---- ---- 8.247 -.042 8.289 2950 ---- ---- ---- ---- 8.436 -.043 8.479 2975 ---- ---- ---- ---- 8.627 -.043 8.670 3000 ---- ---- ---- ---- 8.819 -.044 8.863 3025 ---- ---- ---- ---- 9.013 -.044 9.057 3050 ---- ---- ---- ---- 9.207 -.045 9.252 3075 ---- ---- ---- ---- 9.403 -.044 9.447 3100 ---- ---- ---- ---- 9.599 -.045 9.644 3125 ---- ---- ---- ---- 9.796 -.046 9.842 3150 ---- ---- ---- ---- 9.994 -.046 10.040 3175 ---- ---- ---- ---- 10.193 -.047 10.240 3200 ---- ---- ---- ---- 10.393 -.047 10.440 3225 ---- ---- ---- ---- 10.593 -.048 10.641 3250 ---- ---- ---- ---- 10.794 -.048 10.842 3275 ---- ---- ---- ---- 10.996 -.049 11.045 3300 ---- ---- ---- ---- 11.199 -.049 11.248 3325 ---- ---- ---- ---- 11.403 -.049 11.452 3350 ---- ---- ---- ---- 11.608 -.049 11.657 3375 ---- ---- ---- ---- 11.813 -.050 11.863 3400 ---- ---- ---- ---- 12.019 -.051 12.070 3425 ---- ---- ---- ---- 12.227 -.050 12.277 3450 ---- ---- ---- ---- 12.434 -.052 12.486 3475 ---- ---- ---- ---- 12.643 -.052 12.695 3500 ---- ---- ---- ---- 12.853 -.051 12.904 3525 ---- ---- ---- ---- 13.063 -.052 13.115 3550 ---- ---- ---- ---- 13.274 -.052 13.326 3575 ---- ---- ---- ---- 13.485 -.053 13.538 3600 ---- ---- ---- ---- 13.698 -.053 13.751 3625 ---- ---- ---- ---- 13.911 -.054 13.965 3650 ---- ---- ---- ---- 14.125 -.054 14.179 3675 ---- ---- ---- ---- 14.339 -.054 14.393 3700 ---- ---- ---- ---- 14.554 -.055 14.609 3725 ---- ---- ---- ---- 14.770 -.055 14.825 3750 ---- ---- ---- ---- 14.986 -.056 15.042 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.127 -.016 2.143 1700 ---- ---- ---- ---- 2.194 -.016 2.210 1725 ---- ---- ---- ---- 2.261 -.016 2.277 1750 ---- ---- ---- ---- 2.329 -.017 2.346 1775 ---- ---- ---- ---- 2.398 -.018 2.416 1800 ---- ---- ---- ---- 2.468 -.018 2.486 1825 ---- ---- ---- ---- 2.539 -.018 2.557 1850 ---- ---- ---- ---- 2.611 -.019 2.630 1875 ---- ---- ---- ---- 2.684 -.019 2.703 1900 ---- ---- ---- ---- 2.757 -.020 2.777 1925 ---- ---- ---- ---- 2.832 -.020 2.852 1950 ---- ---- ---- ---- 2.909 -.020 2.929 1975 ---- ---- ---- ---- 2.988 -.021 3.009 2000 ---- ---- ---- ---- 3.069 -.022 3.091 2025 ---- ---- ---- ---- 3.154 -.022 3.176 2050 ---- ---- ---- ---- 3.243 -.022 3.265 2075 ---- ---- ---- ---- 3.336 -.023 3.359 2100 ---- ---- ---- ---- 3.433 -.024 3.457 2125 ---- ---- ---- ---- 3.536 -.024 3.560 2150 ---- ---- ---- ---- 3.643 -.025 3.668 2175 ---- ---- ---- ---- 3.755 -.025 3.780 2200 ---- ---- ---- ---- 3.872 -.025 3.897 2225 ---- ---- ---- ---- 3.992 -.027 4.019 2250 ---- ---- ---- ---- 4.117 -.027 4.144 2275 ---- ---- ---- ---- 4.246 -.027 4.273 2300 ---- ---- ---- ---- 4.378 -.029 4.407 2325 ---- ---- ---- ---- 4.515 -.028 4.543 2350 ---- ---- ---- ---- 4.654 -.029 4.683 2375 ---- ---- ---- ---- 4.796 -.030 4.826 2400 ---- ---- ---- ---- 4.942 -.030 4.972 2425 ---- ---- ---- ---- 5.089 -.031 5.120 2450 ---- ---- ---- ---- 5.239 -.032 5.271 2475 ---- ---- ---- ---- 5.392 -.032 5.424 2500 ---- ---- ---- ---- 5.545 -.033 5.578 2525 ---- ---- ---- ---- 5.701 -.033 5.734 2550 ---- ---- ---- ---- 5.858 -.034 5.892 2575 ---- ---- ---- ---- 6.018 -.034 6.052 2600 ---- ---- ---- ---- 6.179 -.035 6.214 2625 ---- ---- ---- ---- 6.342 -.035 6.377 2650 ---- ---- ---- ---- 6.507 -.036 6.543 2675 ---- ---- ---- ---- 6.674 -.036 6.710 2700 ---- ---- ---- ---- 6.843 -.037 6.880 2725 ---- ---- ---- ---- 7.014 -.037 7.051 2750 ---- ---- ---- ---- 7.187 -.038 7.225 2775 ---- ---- ---- ---- 7.363 -.038 7.401 2800 ---- ---- ---- ---- 7.540 -.039 7.579 2825 ---- ---- ---- ---- 7.720 -.039 7.759 2850 ---- ---- ---- ---- 7.901 -.040 7.941 2875 ---- ---- ---- ---- 8.084 -.041 8.125 2900 ---- ---- ---- ---- 8.269 -.041 8.310 2925 ---- ---- ---- ---- 8.456 -.041 8.497 2950 ---- ---- ---- ---- 8.644 -.042 8.686 2975 ---- ---- ---- ---- 8.834 -.042 8.876 3000 ---- ---- ---- ---- 9.025 -.043 9.068 3025 ---- ---- ---- ---- 9.218 -.043 9.261 3050 ---- ---- ---- ---- 9.412 -.043 9.455 3075 ---- ---- ---- ---- 9.607 -.044 9.651 3100 ---- ---- ---- ---- 9.803 -.045 9.848 3125 ---- ---- ---- ---- 10.000 -.045 10.045 3150 ---- ---- ---- ---- 10.198 -.046 10.244 3175 ---- ---- ---- ---- 10.398 -.045 10.443 3200 ---- ---- ---- ---- 10.598 -.046 10.644 3225 ---- ---- ---- ---- 10.799 -.046 10.845 3250 ---- ---- ---- ---- 11.001 -.047 11.048 3275 ---- ---- ---- ---- 11.204 -.047 11.251 3300 ---- ---- ---- ---- 11.407 -.048 11.455 3325 ---- ---- ---- ---- 11.612 -.048 11.660 3350 ---- ---- ---- ---- 11.817 -.049 11.866 3375 ---- ---- ---- ---- 12.024 -.049 12.073 3400 ---- ---- ---- ---- 12.231 -.050 12.281 3425 ---- ---- ---- ---- 12.439 -.050 12.489 3450 ---- ---- ---- ---- 12.648 -.050 12.698 3475 ---- ---- ---- ---- 12.857 -.051 12.908 3500 ---- ---- ---- ---- 13.068 -.051 13.119 3525 ---- ---- ---- ---- 13.279 -.051 13.330 3550 ---- ---- ---- ---- 13.490 -.052 13.542 3575 ---- ---- ---- ---- 13.703 -.052 13.755 3600 ---- ---- ---- ---- 13.916 -.053 13.969 3625 ---- ---- ---- ---- 14.130 -.053 14.183 3650 ---- ---- ---- ---- 14.345 -.053 14.398 3675 ---- ---- ---- ---- 14.560 -.053 14.613 3700 ---- ---- ---- ---- 14.776 -.054 14.830 3725 ---- ---- ---- ---- 14.992 -.054 15.046 3750 ---- ---- ---- ---- 15.209 -.055 15.264 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1252 1831 37305 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.686 +.065 4.621 1950 ---- ---- ---- ---- 4.436 +.064 4.372 1975 ---- ---- ---- ---- 4.187 +.064 4.123 2000 ---- ---- ---- ---- 3.938 +.064 3.874 2025 ---- ---- ---- ---- 3.689 +.063 3.626 2050 ---- ---- ---- ---- 3.441 +.062 3.379 2075 ---- ---- ---- ---- 3.193 +.060 3.133 2100 ---- ---- ---- ---- 2.947 +.059 2.888 2125 ---- ---- ---- ---- 2.702 +.057 2.645 2150 ---- ---- 2.372A 2.372A 2.460 +.055 2.405 2175 ---- 2.494B 2.136A 2.494B 2.221 +.052 2.169 2200 ---- 2.257B 1.904A 2.257B 1.987 +.049 1.938 2225 ---- 2.024B 1.679A 2.022B 1.760 +.045 1.715 2250 ---- 1.798B 1.465A 1.798B 1.541 +.040 1.501 2255 ---- 1.662B ---- ---- 1.498 +.039 1.459 2260 ---- 1.618B ---- ---- 1.456 +.038 1.418 2265 ---- 1.574B ---- ---- 1.415 +.038 1.377 2270 ---- 1.530B ---- ---- 1.374 +.037 1.337 2275 ---- 1.581B 1.263A 1.581B 1.333 +.035 1.298 2280 ---- 1.444B ---- ---- 1.293 +.035 1.258 2285 ---- 1.402B ---- ---- 1.253 +.033 1.220 2290 ---- 1.360B ---- ---- 1.214 +.032 1.182 2295 ---- 1.319B ---- ---- 1.176 +.031 1.145 2300 ---- 1.372B 1.074A 1.372B 1.138 +.030 1.108 2305 ---- 1.237B ---- ---- 1.101 +.029 1.072 2310 ---- 1.197B ---- ---- 1.064 +.028 1.036 2315 ---- 1.157B ---- ---- 1.028 +.026 1.002 2320 ---- 1.118B ---- ---- .993 +.025 .968 2325 ---- 1.177B .904A 1.177B .958 +.024 .934 1 1 2330 ---- 1.042B .873A .942B .925 +.024 .901 4 2 2335 ---- 1.005B .843A .947B .891 +.022 .869 1 2340 ---- .970B .812A .959B .859 +.021 .838 1 2345 ---- .953B .782A .953B .827 +.020 .807 2 2350 ---- .999B .751A .999B .796 +.018 .778 2355 ---- .955B .723A .952B .766 +.017 .749 14 10 2360 ---- .927B .695A .927B .737 +.017 .720 2365 ---- .895B .669A .895B .708 +.015 .693 2370 ---- .863B .642A .863B .680 +.014 .666 2375 ---- .836B .617A .836B .653 +.013 .640 2380 ---- .806B .592A .804B .627 +.013 .614 8 8 2385 ---- .776B .568A .776B .602 +.012 .590 2390 ---- .748B .544A .747B .577 +.011 .566 12 2395 ---- .719B .523A .719B .553 +.010 .543 2400 ---- .691B .501A .691B .530 +.010 .520 15 6 2405 ---- .665B .479A .665B .507 +.008 .499 2410 ---- .639B .459A .639B .486 +.008 .478 25 2415 ---- .614B .439A .614B .465 +.007 .458 2420 ---- .589B .421A .589B .445 +.007 1 .438 2 2425 ---- .566B .397A .566B .426 +.006 .420 2 1 2430 ---- .543B .379A .543B .407 +.005 .402 2435 ---- .521B .362A .520B .389 +.005 .384 2440 ---- .499B .346A .498B .372 +.005 .367 2 2445 ---- .479B .331A .479B .355 +.004 1 .351 7 2450 ---- .458B .316A .458B .339 +.003 .336 8 5 2455 ---- .439B .301A .439B .324 +.003 .321 1 2460 ---- .421B .289A .421B .309 +.002 .307 2465 ---- .403B .274A .403B .295 +.002 .293 6 2470 ---- .385B .263A .385B .282 +.002 .280 2475 ---- .368B .250A .368B .269 +.001 1 .268 8 2480 ---- .351B .239A .351B .257 +.001 .256 11 2485 ---- .336B .228A .335B .245 +.001 .244 4 2490 ---- .321B .217A .321B .233 UNCH .233 2495 ---- .308B .208A .308B .223 +.001 .222 2500 ---- .293B .198A .293B .212 UNCH .212 5 2505 ---- .281B .190A .281B .203 UNCH .203 2510 ---- .269B .180A .269B .193 -.001 .194 2515 ---- .257B .172A .257B .184 -.001 .185 2520 ---- .245B .164A .245B .176 UNCH .176 2525 ---- .234B .157A .234B .168 UNCH 1 .168 1 2530 ---- .223B .150A .223B .160 -.001 .161 2535 .178 .213B .144A .175A .153 -.001 1 .154 2550 ---- .185B .126A .185B .133 -.001 1 .134 200 2575 ---- .146B .100A .146B .105 -.001 .106 11 2600 ---- .116B .082A .116B .084 -.001 1 .085 3 2625 ---- .092B .067A .092B .067 -.001 .068 1 1 2650 ---- .074B ---- .074B .054 -.001 .055 2675 ---- .058B ---- .058B .043 -.001 .044 22 2700 ---- .047B ---- .047B .035 -.001 .036 4 26 2725 ---- .038B ---- .038B .028 -.001 .029 2750 ---- .031B ---- .031B .023 -.001 .024 2775 ---- .025B ---- .025B .019 UNCH .019 2800 ---- .017B ---- .017B .016 UNCH .016 2825 ---- .014B ---- .014B .013 UNCH .013 2850 ---- ---- ---- ---- .011 UNCH .011 2875 ---- ---- ---- ---- .009 UNCH .009 2900 ---- ---- ---- ---- .008 UNCH .008 2925 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 57 384 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .005 -.001 .006 2000 ---- ---- ---- ---- .006 -.002 .008 2025 ---- ---- ---- ---- .007 -.003 .010 2050 ---- ---- ---- ---- .009 -.004 .013 2075 ---- ---- ---- ---- .012 -.004 .016 2100 ---- ---- .019A .019A .015 -.006 .021 2125 ---- ---- .024A .024A .020 -.008 .028 3 2150 ---- ---- .029A .029A .027 -.011 .038 3 2175 ---- ---- .038A .038A .039 -.013 .052 2 2200 .053 .053 .050A .059B .054 -.017 1 .071 2225 ---- ---- .068A .068A .077 -.020 1 .097 1 2250 ---- ---- .094A .094A .108 -.025 .133 2255 ---- ---- .100A .100A .115 -.026 .141 4 2260 ---- ---- .106A .106A .123 -.027 .150 2265 ---- ---- .113A .113A .131 -.028 .159 2270 ---- ---- .120A .120A .140 -.029 1 .169 1 2275 ---- ---- .128A .128A .150 -.029 .179 2 2280 ---- ---- .136A .136A .159 -.031 .190 2 2285 ---- ---- .145A .145A .170 -.032 .202 1 2290 ---- ---- .154A .154A .181 -.033 .214 16 2295 ---- ---- .163A .163A .192 -.034 .226 2 2300 .205 .205 .173A .174A .204 -.035 1 .239 12 263 2305 ---- ---- .183A .183A .217 -.036 .253 25 2310 ---- ---- .194A .194A .230 -.038 .268 14 2315 ---- ---- .205A .205A .244 -.039 .283 10 2320 ---- ---- .217A .217A .259 -.040 .299 20 2325 ---- ---- .229A .229A .274 -.041 .315 2330 ---- ---- .243A .243A .290 -.042 .332 2335 ---- ---- .256A .256A .307 -.043 .350 7 2340 ---- ---- .270A .270A .325 -.044 .369 1 2345 ---- ---- .286A .286A .343 -.045 .388 3 12 2350 ---- ---- .301A .301A .362 -.046 .408 2355 ---- ---- .320A .320A .382 -.047 .429 14 10 2360 ---- ---- .337A .337A .402 -.049 .451 2365 ---- ---- .355A .355A .424 -.049 .473 12 2370 ---- ---- .373A .373A .446 -.050 .496 2375 .431 .514B .392A .392A .469 -.051 1 .520 2380 ---- ---- .412A .412A .492 -.052 .544 1 2385 ---- ---- .432A .432A .517 -.053 .570 2390 ---- ---- .453A .453A .542 -.054 .596 12 2395 ---- ---- .475A .475A .568 -.055 .623 2400 .545 .647B .498A .498A .595 -.055 1 .650 7 2405 ---- ---- .521A .521A .622 -.057 .679 3 2410 ---- ---- .545A .545A .651 -.057 .708 2415 ---- ---- .570A .570A .680 -.057 .737 2420 .715 .715 .595A .625A .710 -.058 1 .768 5 2425 .677 .799B .622A .622A .740 -.059 2 .799 1 2430 ---- ---- .649A .649A .771 -.060 .831 2435 ---- ---- .676A .676A .803 -.060 .863 2440 ---- ---- .705A .705A .836 -.061 .897 2 2445 ---- .931B .734A .734A .869 -.061 .930 4 2450 ---- .968B .763A .763A .903 -.062 .965 4 2455 ---- 1.004B .794A .794A .938 -.062 1.000 2460 ---- 1.040B .825A .825A .973 -.063 1.036 2465 ---- ---- .857A .857A 1.009 -.063 1.072 2470 ---- ---- .891A .891A 1.046 -.063 1.109 2475 ---- 1.152B .921A .921A 1.083 -.063 1.146 2480 ---- ---- .955A .955A 1.120 -.064 1.184 2485 ---- ---- .992A .992A 1.158 -.065 1.223 2490 ---- ---- 1.027A 1.027A 1.197 -.064 1.261 2495 ---- ---- 1.064A 1.064A 1.236 -.065 1.301 8 2500 ---- 1.351B 1.096A 1.096A 1.276 -.065 1.341 2505 ---- ---- 1.226A 1.226A 1.316 -.065 1.381 2510 ---- ---- 1.263A 1.263A 1.357 -.065 1.422 2515 ---- ---- 1.300A 1.300A 1.398 -.065 1.463 2520 ---- ---- 1.338A 1.338A 1.439 -.065 1.504 2525 ---- 1.561B 1.283A 1.283A 1.481 -.065 1.546 2530 ---- ---- 1.415A 1.415A 1.523 -.066 1.589 2535 ---- ---- 1.455A 1.455A 1.566 -.065 1.631 2550 ---- 1.778B 1.483A 1.483A 1.695 -.066 1.761 2575 ---- 2.001B 1.693A 1.693A 1.918 -.066 1.984 2600 ---- 2.232B 1.911A 1.911A 2.146 -.066 2.212 2625 ---- 2.468B 2.136A 2.136A 2.379 -.066 2.445 2650 ---- 2.704B 2.366A 2.366A 2.615 -.066 2.681 1 2675 ---- 2.945B 2.600A 2.600A 2.855 -.065 2.920 2700 ---- ---- 2.838A 2.838A 3.096 -.066 3.162 2725 ---- ---- 3.078A 3.078A 3.340 -.065 3.405 2750 ---- ---- ---- ---- 3.584 -.065 3.649 2775 ---- ---- ---- ---- 3.830 -.065 3.895 2800 ---- ---- ---- ---- 4.077 -.065 4.142 2825 ---- ---- ---- ---- 4.324 -.065 4.389 2850 ---- ---- ---- ---- 4.572 -.064 4.636 2875 ---- ---- ---- ---- 4.820 -.065 4.885 2900 ---- ---- ---- ---- 5.069 -.064 5.133 2925 ---- ---- ---- ---- 5.317 -.065 5.382 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 29 459 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1875 ---- ---- ---- ---- 5.185 +.063 5.122 1900 ---- ---- ---- ---- 4.936 +.063 4.873 1925 ---- ---- ---- ---- 4.687 +.062 4.625 1950 ---- ---- ---- ---- 4.439 +.062 4.377 1975 ---- ---- ---- ---- 4.191 +.061 4.130 2000 ---- ---- ---- ---- 3.944 +.060 3.884 2025 ---- ---- ---- ---- 3.697 +.059 3.638 2050 ---- ---- ---- ---- 3.452 +.058 3.394 2075 ---- ---- ---- ---- 3.208 +.057 3.151 2100 ---- ---- ---- ---- 2.966 +.055 2.911 2125 ---- 2.995B 2.639A 2.995B 2.727 +.054 2.673 2150 ---- 2.759B 2.405A 2.757B 2.492 +.052 2.440 2175 ---- 2.525B 2.179A 2.525B 2.262 +.050 2.212 2200 ---- 2.295B 1.958A 2.295B 2.038 +.048 1.990 2225 ---- 2.072B 1.744A 2.072B 1.822 +.045 1.777 2250 ---- 1.856B 1.542A 1.856B 1.614 +.040 1.574 2265 ---- ---- ---- ---- 1.495 +.038 1.457 2270 ---- ---- ---- ---- 1.456 +.037 1.419 2275 ---- 1.649B 1.350A 1.649B 1.418 +.037 1.381 2280 ---- ---- ---- ---- 1.380 +.035 1.345 2285 ---- ---- ---- ---- 1.343 +.035 1.308 2290 ---- ---- ---- ---- 1.306 +.034 1.272 2295 ---- ---- ---- ---- 1.270 +.033 1.237 2300 ---- 1.453B 1.173A 1.453B 1.234 +.032 1.202 2305 ---- ---- ---- ---- 1.199 +.031 1.168 2310 ---- ---- ---- ---- 1.164 +.030 1.134 2315 ---- ---- ---- ---- 1.130 +.029 1.101 2320 ---- ---- ---- ---- 1.097 +.028 1.069 2325 ---- 1.267B 1.008A 1.267B 1.064 +.027 1.037 2330 ---- ---- ---- ---- 1.032 +.026 1.006 2335 ---- ---- ---- ---- 1.000 +.025 .975 2340 ---- ---- ---- ---- .969 +.024 .945 2345 ---- ---- ---- ---- .938 +.022 .916 2350 ---- 1.097B .861A 1.097B .909 +.022 .887 3 3 2355 ---- .870B .833A .870B .880 +.021 .859 2360 ---- .893B .806A .893B .851 +.020 .831 2365 ---- .889B .780A .889B .823 +.019 .804 2370 ---- .891B .754A .889B .796 +.018 .778 2375 ---- .944B .729A .944B .770 +.018 .752 6 7 2380 ---- .915B .705A .894B .744 +.017 .727 2385 ---- .887B .681A .884B .718 +.015 .703 2390 ---- .858B .658A .857B .694 +.015 .679 2395 ---- .830B .635A .828B .670 +.014 .656 2400 ---- .804B .613A .801B .647 +.013 .634 3 2405 ---- .778B .591A .777B .624 +.012 .612 2410 ---- .753B .572A .747B .602 +.011 .591 2415 ---- .727B .552A .722B .581 +.011 .570 2420 ---- .703B .532A .699B .560 +.010 .550 2425 ---- .679B .513A .674B .540 +.010 .530 1 301 2430 ---- .656B .488A .652B .520 +.008 .512 2435 ---- .634B .471A .630B .502 +.009 .493 2440 ---- .612B .453A .609B .483 +.007 .476 1 1 2445 ---- .591B .437A .589B .466 +.008 .458 2450 .535 .570B .420A .420A .448 +.006 1 .442 1 2455 ---- .550B .404A .549B .432 +.006 .426 2460 ---- .531B .389A .530B .416 +.006 .410 2465 ---- .512B .376A .511B .400 +.005 .395 2470 ---- .494B .360A .493B .385 +.004 .381 2475 .410 .476B .348A .348A .371 +.004 5 .367 2480 ---- .459B .335A .458B .357 +.004 .353 2485 ---- .443B .322A .442B .344 +.004 .340 2490 ---- .426B .309A .426B .331 +.004 .327 2495 ---- .411B .298A .410B .318 +.003 .315 2500 ---- .396B .286A .395B .306 +.003 .303 2505 ---- .382B .276A .381B .294 +.002 .292 2510 ---- .367B .265A .367B .283 +.002 .281 2515 ---- .353B .255A .353B .273 +.002 .271 2520 ---- .340B .245A .340B .262 +.001 .261 2525 ---- .328B .236A .328B .252 +.001 .251 2530 ---- .318B .227A .318B .243 +.002 .241 2535 ---- .307B .218A .307B .233 +.001 .232 2550 ---- .274B .196A .274B .208 +.001 .207 2575 ---- .226B .163A .226B .172 UNCH .172 2600 ---- .187B .136A .187B .142 UNCH .142 2625 ---- .155B .114A .155B .118 UNCH .118 2650 ---- .128B .096A .128B .098 -.001 .099 2675 ---- .107B .082A .107B .082 -.001 .083 2700 ---- .089B ---- .089B .069 -.001 .070 2725 ---- .075B ---- .075B .058 -.001 .059 2750 ---- .063B ---- .063B .049 -.001 .050 2775 ---- .054B ---- .054B .042 -.001 .043 2800 ---- .046B ---- .046B .036 -.001 .037 2 2825 ---- .039B ---- .039B .031 -.001 .032 2850 ---- .033B ---- .033B .027 -.001 .028 2875 ---- .029B ---- .029B .023 -.001 .024 2900 ---- .025B ---- .025B .020 -.001 .021 2925 ---- ---- ---- ---- .017 -.002 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 318 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .006 -.003 .009 1925 ---- ---- ---- ---- .007 -.004 .011 1950 ---- ---- ---- ---- .009 -.004 .013 1975 ---- ---- ---- ---- .011 -.005 .016 2000 ---- ---- .019A .019A .014 -.006 .020 2025 ---- ---- .022A .022A .018 -.006 .024 2050 ---- ---- .026A .026A .022 -.008 .030 2075 ---- ---- .031A .031A .028 -.009 .037 2100 ---- ---- .038A .038A .036 -.010 .046 2125 .053 .053 .043 .045B .047 -.011 2 .058 2150 ---- ---- .059A .059A .062 -.012 .074 2175 ---- ---- .076A .076A .081 -.015 .096 2200 ---- ---- .098A .098A .107 -.017 .124 2225 ---- ---- .126A .126A .140 -.021 .161 14 2250 ---- ---- .161A .161A .182 -.025 .207 6 2265 ---- ---- .186A .186A .213 -.027 .240 2270 ---- ---- .195A .195A .224 -.028 .252 2275 ---- ---- .204A .204A .235 -.029 .264 3 2280 ---- ---- .214A .214A .247 -.030 .277 2285 ---- ---- .225A .225A .260 -.030 .290 2290 ---- ---- .236A .236A .273 -.031 .304 2295 ---- ---- .247A .247A .287 -.032 .319 2300 ---- ---- .259A .259A .301 -.033 .334 206 302 2305 ---- ---- .271A .271A .316 -.034 .350 1 2310 ---- ---- .284A .284A .331 -.035 .366 3 2315 ---- ---- .297A .297A .347 -.036 .383 2 2320 ---- ---- .310A .310A .363 -.037 .400 2325 ---- ---- .324A .324A .380 -.038 .418 20 2330 ---- ---- .339A .339A .398 -.039 .437 2335 ---- ---- .354A .354A .416 -.040 .456 2340 ---- ---- .373A .373A .435 -.041 .476 3 3 2345 ---- ---- .390A .390A .454 -.042 .496 3 3 2350 ---- ---- .407A .407A .475 -.043 .518 2355 ---- ---- .424A .424A .495 -.044 .539 2360 ---- ---- .443A .443A .517 -.045 .562 3 3 2365 ---- ---- .462A .462A .539 -.046 .585 2370 ---- ---- .481A .481A .562 -.046 .608 2375 ---- ---- .501A .501A .585 -.048 .633 2380 ---- ---- .522A .522A .609 -.049 .658 2385 ---- ---- .544A .544A .634 -.049 .683 2390 ---- ---- .566A .566A .659 -.050 .709 2395 ---- ---- .588A .588A .685 -.051 .736 2400 ---- ---- .611A .611A .712 -.051 .763 43 2405 .668 .784B .635A .665A .739 -.052 2 .791 2410 ---- ---- .660A .660A .767 -.053 .820 2415 ---- ---- .685A .685A .795 -.054 .849 2420 ---- ---- .711A .711A .824 -.055 .879 2425 ---- ---- .737A .737A .854 -.056 .910 2430 ---- ---- .764A .764A .885 -.056 .941 2435 ---- ---- .792A .792A .916 -.056 .972 2440 ---- ---- .820A .820A .947 -.057 1.004 2445 ---- ---- .849A .849A .979 -.058 1.037 2450 ---- ---- .878A .878A 1.012 -.058 1.070 2455 ---- ---- .908A .908A 1.046 -.058 1.104 12 2460 ---- ---- .939A .939A 1.079 -.060 1.139 2465 ---- ---- .970A .970A 1.114 -.059 1.173 2470 ---- ---- 1.002A 1.002A 1.149 -.060 1.209 2475 ---- 1.248B 1.034A 1.034A 1.184 -.061 1.245 2480 ---- ---- ---- ---- 1.220 -.061 1.281 2485 ---- ---- ---- ---- 1.257 -.061 1.318 2490 ---- ---- ---- ---- 1.294 -.061 1.355 2495 ---- ---- ---- ---- 1.331 -.062 1.393 2500 ---- 1.437B 1.203A 1.203A 1.369 -.062 1.431 2505 ---- ---- ---- ---- 1.407 -.063 1.470 2510 ---- ---- ---- ---- 1.446 -.063 1.509 2515 ---- ---- ---- ---- 1.485 -.063 1.548 2520 ---- ---- ---- ---- 1.525 -.063 1.588 2525 ---- 1.636B 1.384A 1.384A 1.565 -.063 1.628 2530 ---- ---- ---- ---- 1.605 -.063 1.668 2535 ---- ---- ---- ---- 1.646 -.063 1.709 2550 ---- 1.846B 1.576A 1.576A 1.770 -.064 1.834 2575 ---- 2.061B 1.777A 1.777A 1.983 -.065 2.048 2600 ---- 2.285B 1.986A 1.986A 2.203 -.065 2.268 2625 ---- 2.513B 2.203A 2.203A 2.428 -.066 2.494 2650 ---- 2.745B 2.425A 2.425A 2.658 -.066 2.724 2675 ---- 2.980B 2.652A 2.652A 2.892 -.065 2.957 2700 ---- 3.218B 2.883A 2.883A 3.128 -.066 3.194 2725 ---- 3.456B 3.118A 3.118A 3.367 -.066 3.433 2750 ---- 3.700B 3.355A 3.355A 3.608 -.066 3.674 2775 ---- ---- 3.594A 3.594A 3.851 -.065 3.916 2800 ---- ---- 3.835A 3.835A 4.094 -.066 4.160 2825 ---- ---- 4.077A 4.077A 4.339 -.066 4.405 2850 ---- ---- ---- ---- 4.585 -.065 4.650 2875 ---- ---- ---- ---- 4.831 -.066 4.897 2900 ---- ---- ---- ---- 5.078 -.066 5.144 2925 ---- ---- ---- ---- 5.325 -.066 5.391 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 215 415 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.435 +.064 5.371 1875 ---- ---- ---- ---- 5.185 +.064 5.121 1900 ---- ---- ---- ---- 4.935 +.064 4.871 1925 ---- ---- ---- ---- 4.685 +.064 4.621 1950 ---- ---- ---- ---- 4.435 +.064 4.371 1975 ---- ---- ---- ---- 4.185 +.064 4.121 2000 ---- ---- ---- ---- 3.935 +.064 3.871 2025 ---- ---- ---- ---- 3.685 +.064 3.621 2050 ---- ---- ---- ---- 3.435 +.064 3.371 2075 ---- ---- ---- ---- 3.185 +.064 3.121 2100 ---- ---- ---- ---- 2.935 +.064 2.871 2125 ---- ---- ---- ---- 2.685 +.064 2.621 2150 ---- ---- ---- ---- 2.435 +.064 2.371 2 2175 ---- ---- ---- ---- 2.185 +.064 2.121 2200 ---- ---- ---- ---- 1.935 +.064 1.871 1 2225 ---- ---- ---- ---- 1.685 +.064 1.621 2240 ---- ---- ---- ---- 1.535 +.064 1.471 2245 ---- ---- ---- ---- 1.485 +.064 1.421 2250 ---- ---- ---- ---- 1.435 +.064 1.371 2255 ---- ---- ---- ---- 1.385 +.064 1.321 2260 ---- ---- ---- ---- 1.335 +.064 1.271 2265 ---- ---- ---- ---- 1.285 +.064 1.221 2270 ---- ---- ---- ---- 1.235 +.064 1.171 2275 ---- ---- ---- ---- 1.185 +.063 1.122 2 2280 ---- ---- ---- ---- 1.135 +.063 1.072 2285 ---- ---- ---- ---- 1.085 +.062 1.023 2290 ---- ---- ---- ---- 1.035 +.061 .974 2295 ---- ---- ---- ---- .985 +.060 .925 2300 ---- ---- ---- ---- .935 +.059 .876 3 5 2305 ---- ---- ---- ---- .885 +.057 .828 2310 ---- ---- ---- ---- .835 +.055 .780 2315 ---- ---- ---- ---- .785 +.053 .732 2320 ---- ---- ---- ---- .735 +.050 .685 2325 ---- ---- ---- ---- .685 +.046 .639 3 2330 ---- ---- ---- ---- .635 +.042 .593 2335 ---- ---- ---- ---- .585 +.037 .548 2340 ---- ---- ---- ---- .535 +.031 .504 2 10 2345 ---- ---- ---- ---- .485 +.024 .461 6 7 2350 .400 .649B .348A .400 .435 +.016 1 .419 19 11 2355 ---- ---- ---- ---- .385 +.006 .379 2 2360 ---- .606B .311A .588B .335 -.006 .341 2 29 2365 ---- .558B .271A .495B .285 -.019 .304 1 2370 ---- .510B .234A .451B .235 -.034 .269 45 24 2375 .295 .483B .140A .331B .185 -.051 4 .236 3 45 2380 .141 .418B .111A .111A .135 -.071 5 .206 14 10 2385 ---- .374B .085A .373B .085 -.093 .178 2 4 2390 .220 .331B .036A .039 .035 -.118 7 .153 7 9 2395 .268 .291B .005A .005A .000 -.130 14 .130 10 22 2400 .192 .272B .002 .003B .000 -.110 34 .110 25 174 2405 .173 .231B .003A .003A .000 -.092 5 .092 3 2 2410 .158 .199B .003A .021B .000 -.077 84 .077 4 10 2415 .001 .170B .001 .001 .000 -.064 2 .064 2420 .029 .142B .001A .001A .000 -.054 13 .054 4 13 2425 .127 .127 .001A .001A .000 -.045 34 .045 33 121 2430 ---- .097B .001A .097B .000 -.037 9 .037 10 13 2435 .036 .079B .001A .037B .000 -.031 4 .031 2 52 2440 .028 .064B .001A .029B .000 -.026 17 .026 5 6 2445 ---- .053B .001A .053B .000 -.022 .022 1 2450 .029 .042B .001A .001A .000 -.018 9 .018 142 138 2455 ---- .034B .001A .034B .000 -.015 .015 2 2 2460 .013 .027B .001A .001A .000 -.013 12 .013 10 2465 ---- .021B .001A .021B .000 -.011 .011 1 20 2470 ---- .017B .001A .017B .000 -.010 .010 18 2475 .015 .016 .001A .001A .000 -.008 29 .008 7 330 2480 ---- .010B .001A .010B .000 -.007 .007 9 49 2485 ---- .007B .001A .007B .000 -.006 .006 12 2490 ---- .006B .001A .006B .000 -.005 .005 2 2495 ---- ---- .001A .001A .000 -.005 .005 2500 ---- ---- .001A .001A .000 -.004 .004 1 122 2505 ---- ---- .003A .003A .000 -.004 .004 2 12 2510 ---- ---- ---- ---- .000 -.003 .003 30 2515 ---- ---- ---- ---- .000 -.003 .003 15 2520 ---- ---- ---- ---- .000 -.002 .002 13 2525 ---- ---- ---- ---- .000 -.002 .002 22 2530 ---- ---- ---- ---- .000 -.002 .002 2535 ---- ---- ---- ---- .000 -.002 .002 9 10 2550 ---- ---- ---- ---- .000 -.001 .001 189 2575 ---- ---- ---- ---- .000 -.001 .001 25 2600 ---- ---- ---- ---- .000 -.001 .001 7 2625 ---- ---- ---- ---- .000 -.001 .001 21 2650 ---- ---- ---- ---- .000 -.001 .001 14 2675 ---- ---- ---- ---- .000 -.001 .001 4 2700 ---- ---- ---- ---- .000 -.001 .001 35 2725 ---- ---- ---- ---- .000 -.001 .001 20 2750 ---- ---- ---- ---- .000 -.001 .001 31 2775 ---- ---- ---- ---- .000 -.001 .001 15 2800 ---- ---- ---- ---- .000 -.001 .001 10 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 283 372 1755 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 38 2100 ---- ---- ---- ---- .000 -.001 .001 28 44 2125 ---- ---- ---- ---- .000 -.001 .001 2 8 2150 ---- ---- ---- ---- .000 -.001 .001 19 2175 ---- ---- ---- ---- .000 -.001 .001 1 23 2200 ---- ---- ---- ---- .000 -.001 .001 18 55 2225 ---- ---- ---- ---- .000 -.001 .001 26 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 1 2250 ---- ---- ---- ---- .000 -.001 .001 9 14 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 1 1 2265 ---- ---- ---- ---- .000 -.001 .001 21 2270 ---- ---- ---- ---- .000 -.001 .001 2 8 2275 ---- ---- ---- ---- .000 -.002 .002 2 29 2280 ---- ---- ---- ---- .000 -.002 .002 11 2285 ---- ---- ---- ---- .000 -.003 .003 4 2290 ---- ---- .003A .003A .000 -.004 .004 4 2295 ---- ---- .003A .003A .000 -.005 .005 2 7 2300 ---- ---- .001A .001A .000 -.006 .006 11 124 2305 ---- ---- .003A .003A .000 -.008 .008 2 3 2310 ---- ---- .003A .003A .000 -.010 .010 10 9 2315 .003 .003 .001 .001 .000 -.012 2 .012 23 20 2320 ---- ---- .003A .003A .000 -.015 .015 3 2325 ---- ---- .003A .003A .000 -.019 .019 5 6 2330 .001 .001 .001 .001 .000 -.023 10 .023 15 22 2335 .003 .003 .003 .003 .000 -.028 1 .028 13 2340 ---- ---- .003A .003A .000 -.034 .034 251 42 2345 ---- ---- .003A .003A .000 -.041 .041 10 12 2350 .011 .011 .003A .003A .000 -.049 3 .049 9 51 2355 .009 .009 .001 .001 .000 -.059 2 .059 2360 .011 .021B .001 .001 .000 -.071 11 .071 32 15 2365 .010 .010 .003A .020B .000 -.084 5 .084 2 6 2370 .055 .055 .002 .002 .000 -.099 2 .099 41 12 2375 .025 .025 .003A .047B .000 -.116 1 .116 50 50 2380 .030 .030 .003A .003A .000 -.136 1 .136 2 8 2385 .039 .039 .003A .023B .000 -.158 14 .158 13 2390 .067 .115B .003A .038B .000 -.183 23 .183 22 30 2395 .049 .142B .013A .035B .015 -.195 7 .210 11 2400 .101 .190 .030 .046A .065 -.175 41 .240 16 137 2405 .140 .141 .056A .170B .115 -.157 4 .272 2 2410 ---- ---- .082A .082A .165 -.142 1 .307 8 2415 ---- ---- .118A .118A .215 -.129 .344 46 2420 ---- ---- .140A .140A .265 -.119 .384 25 2425 ---- ---- .166A .166A .315 -.110 .425 4 114 2430 .350 .350 .195A .195A .365 -.102 1 .467 11 5 2435 ---- ---- .231A .231A .415 -.096 .511 2 2440 .435 .435 .263A .435 .465 -.091 1 .556 15 2445 ---- ---- .377A .377A .515 -.087 .602 2 2450 .412 .544B .335A .543B .565 -.083 1 .648 11 2455 ---- ---- .453A .453A .615 -.080 .695 2460 ---- ---- .492A .492A .665 -.078 .743 2 2465 ---- ---- .535A .535A .715 -.076 .791 2470 ---- ---- ---- ---- .765 -.075 .840 2475 ---- ---- .554A .554A .815 -.073 .888 1 2480 ---- ---- ---- ---- .865 -.072 .937 2485 ---- ---- ---- ---- .915 -.071 .986 2490 ---- ---- ---- ---- .965 -.070 1.035 2495 ---- ---- ---- ---- 1.015 -.070 1.085 2500 ---- ---- ---- ---- 1.065 -.069 1.134 1 2505 ---- ---- ---- ---- 1.115 -.069 1.184 2510 ---- ---- ---- ---- 1.165 -.068 1.233 2515 ---- ---- ---- ---- 1.215 -.068 1.283 2520 ---- ---- ---- ---- 1.265 -.067 1.332 6 2525 ---- ---- ---- ---- 1.315 -.067 1.382 2530 ---- ---- ---- ---- 1.365 -.067 1.432 2535 ---- ---- ---- ---- 1.415 -.067 1.482 2550 ---- ---- ---- ---- 1.565 -.066 1.631 2 2575 ---- ---- ---- ---- 1.815 -.066 1.881 9 2600 ---- ---- ---- ---- 2.065 -.066 2.131 1 2625 ---- ---- ---- ---- 2.315 -.066 2.381 2 2650 ---- ---- ---- ---- 2.565 -.066 2.631 2675 ---- ---- ---- ---- 2.815 -.066 2.881 2700 ---- ---- ---- ---- 3.065 -.066 3.131 2725 ---- ---- ---- ---- 3.315 -.066 3.381 2750 ---- ---- ---- ---- 3.565 -.066 3.631 2775 ---- ---- ---- ---- 3.815 -.066 3.881 2800 ---- ---- ---- ---- 4.065 -.066 4.131 2825 ---- ---- ---- ---- 4.315 -.066 4.381 2850 ---- ---- ---- ---- 4.565 -.066 4.631 2875 ---- ---- ---- ---- 4.815 -.066 4.881 2900 ---- ---- ---- ---- 5.065 -.066 5.131 2925 ---- ---- ---- ---- 5.315 -.066 5.381 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131 581 1155 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.065 4.620 1950 ---- ---- ---- ---- 4.435 +.065 4.370 1975 ---- ---- ---- ---- 4.185 +.065 4.120 2000 ---- ---- ---- ---- 3.935 +.065 3.870 2025 ---- ---- ---- ---- 3.685 +.065 3.620 2050 ---- ---- ---- ---- 3.435 +.065 3.370 2075 ---- ---- ---- ---- 3.185 +.065 3.120 2100 ---- ---- ---- ---- 2.935 +.064 2.871 2125 ---- ---- ---- ---- 2.685 +.062 2.623 2150 ---- ---- ---- ---- 2.436 +.060 2.376 2175 ---- ---- ---- ---- 2.187 +.057 2.130 2200 ---- ---- ---- ---- 1.941 +.054 1.887 2225 ---- 1.737B 1.611A 1.737B 1.697 +.048 1.649 2240 ---- ---- ---- ---- 1.553 +.045 1.508 2245 ---- ---- ---- ---- 1.506 +.044 1.462 2250 1.419 1.737B 1.374A 1.599B 1.458 +.042 1 1.416 2255 ---- ---- ---- ---- 1.411 +.040 1.371 2260 ---- ---- ---- ---- 1.365 +.039 1.326 2265 ---- ---- ---- ---- 1.319 +.038 1.281 2270 ---- ---- ---- ---- 1.273 +.036 1.237 2275 ---- 1.501B 1.149A 1.501B 1.227 +.034 1.193 2280 ---- 1.212B ---- ---- 1.182 +.033 1.149 2285 ---- 1.221B ---- ---- 1.138 +.031 1.107 2290 ---- 1.203B ---- ---- 1.094 +.030 1.064 2295 ---- 1.198B ---- ---- 1.050 +.027 1.023 2300 1.121 1.272B .939A .939A 1.008 +.026 1 .982 2305 ---- 1.144B ---- ---- .965 +.023 .942 2310 ---- 1.099B ---- ---- .924 +.022 .902 2315 ---- 1.056B ---- ---- .883 +.020 .863 2320 ---- 1.013B ---- ---- .843 +.018 .825 2325 ---- 1.055B .746A 1.053B .804 +.016 .788 2 2330 ---- .927B ---- ---- .766 +.014 .752 2335 ---- .885B ---- ---- .728 +.011 .717 2340 ---- .844B .643A .643A .692 +.010 .682 2345 ---- .803B .610A .666B .656 +.007 .649 2 2350 ---- .853B .575A .853B .622 +.006 .616 2355 ---- .721B .547A .679B .588 +.003 .585 1 4 2360 ---- .682B .517A .663B .556 +.002 .554 3 2365 ---- .740B .488A .739B .525 UNCH .525 1 1 2370 ---- .705B .459A .704B .495 -.002 .497 2375 ---- .673B .434A .673B .466 -.003 .469 1 4 2380 .480 .644 .407A .514A .438 -.005 8 .443 2385 ---- .605B .383A .603B .411 -.007 .418 2390 ---- .573B .361A .572B .386 -.008 .394 2395 ---- .543B .339A .542B .362 -.009 .371 2400 ---- .516B .318A .516B .338 -.011 .349 1 1 2405 ---- .487B .298A .487B .316 -.012 .328 8 2410 ---- .460B .279A .460B .296 -.012 1 .308 10 2415 .283 .434B .261A .281A .276 -.013 2 .289 2420 .256 .409B .241A .332B .258 -.013 6 .271 10 12 2425 .286 .385B .225A .311B .240 -.014 3 .254 5 6 2430 .255 .362B .211A .291B .224 -.013 1 .237 2435 ---- .340B .195A .340B .208 -.014 .222 2440 ---- .319B .183A .319B .193 -.015 .208 1 2445 ---- .299B .171A .299B .180 -.014 1 .194 2450 ---- .281B .159A .281B .167 -.014 .181 43 2455 ---- .263B .148A .263B .155 -.014 .169 2460 ---- .246B .137A .246B .144 -.014 .158 1 2465 ---- .230B .127A .230B .134 -.013 .147 9 2470 ---- .215B .120A .215B .124 -.013 1 .137 2 6 2475 ---- .200B .112A .200B .115 -.013 .128 4 2480 .168 .189B .105A .105A .106 -.013 1 .119 2485 ---- .176B .096A .176B .098 -.013 .111 2490 .117 .165B .091A .112A .091 -.012 10 .103 1 2495 ---- .153B .085A .153B .084 -.012 .096 2500 ---- .143B .079A .143B .078 -.012 .090 35 2505 ---- .133B .074A .133B .072 -.011 .083 2 2510 ---- .124B .069A .124B .067 -.011 .078 6 2515 ---- .115B .065A .115B .062 -.010 .072 2520 ---- .107B .061A .107B .057 -.010 .067 1 5 2525 ---- .100B .057A .100B .053 -.010 .063 13 2530 ---- .093B .053A .093B .049 -.009 .058 2 2535 ---- .086B .050A .086B .045 -.009 2 .054 2550 .043 .069B .041A .043 .036 -.008 2 .044 15 2575 ---- .048B .030A .048B .024 -.007 .031 2600 .029 .033B .022A .022A .016 -.006 3 .022 17 2625 .021 .022B .015A .015A .011 -.004 1 .015 22 2650 .007 .015B .007 .009B .008 -.003 9 .011 17 17 2675 ---- .009B .007A .009B .005 -.003 .008 2700 ---- ---- .005A .005A .004 -.002 .006 1 3 2725 ---- ---- ---- ---- .003 -.001 .004 2750 ---- ---- ---- ---- .002 -.001 .003 4 2775 ---- .003B ---- .003B .001 -.001 .002 8 2800 ---- ---- ---- ---- .001 -.001 .002 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 53 42 265 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 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 1 2100 ---- ---- ---- ---- .001 -.001 .002 2125 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- .005A .005A .002 -.005 .007 16 16 2175 .008 .008 .007A .007A .004 -.008 1 .012 3 14 2200 .009 .009 .005 .005 .007 -.012 7 .019 31 2225 ---- ---- .015A .015A .013 -.017 .030 2240 ---- ---- .019A .019A .019 -.021 .040 2245 ---- ---- .021A .021A .022 -.021 .043 2250 ---- ---- .022A .022A .024 -.023 .047 6 2255 ---- ---- .025A .025A .027 -.025 .052 2260 ---- ---- .027A .027A .031 -.026 .057 2265 ---- ---- .029A .029A .034 -.028 .062 2270 ---- ---- .032A .032A .039 -.028 .067 2275 ---- ---- .035A .035A .043 -.031 .074 9 2280 ---- ---- .038A .038A .048 -.032 .080 2285 ---- ---- .042A .042A .053 -.034 .087 3 2290 ---- ---- .047A .047A .059 -.036 .095 1 2295 ---- ---- .051A .051A .066 -.038 .104 2300 ---- ---- .056A .056A .073 -.040 .113 3 19 2305 ---- ---- .062A .062A .081 -.041 .122 2310 ---- ---- .068A .068A .089 -.044 .133 2 2315 ---- ---- .074A .074A .099 -.045 .144 2320 ---- ---- .081A .081A .109 -.047 .156 2 2325 .138 .151B .089A .089A .120 -.049 1 .169 1 3 2330 .096 .096 .096 .096 .131 -.051 2 .182 6 7 2335 ---- ---- .108A .108A .144 -.053 .197 2340 ---- ---- .118A .118A .157 -.056 .213 10 2345 ---- ---- .129A .129A .172 -.057 .229 2350 .150 .152 .141A .141A .187 -.060 3 .247 1 3 2355 ---- ---- .154A .154A .204 -.061 .265 1 1 2360 .204 .204 .169A .169A .221 -.064 11 .285 2365 ---- ---- .184A .184A .240 -.065 .305 4 2370 .215 .310B .200A .200A .260 -.067 10 .327 2375 .233 .233 .218A .218A .281 -.068 52 .349 10 2380 ---- ---- .236A .236A .303 -.070 .373 2385 ---- ---- .255A .255A .326 -.072 .398 1 2390 ---- ---- .276A .276A .351 -.073 .424 2395 ---- ---- .297A .297A .376 -.075 .451 2400 ---- ---- .318A .318A .403 -.076 .479 9 2405 ---- ---- .340A .340A .431 -.077 .508 2410 ---- ---- .363A .363A .461 -.076 .537 3 2415 ---- ---- .387A .387A .491 -.077 .568 2420 ---- ---- .411A .411A .522 -.078 .600 2425 ---- ---- .438A .438A .555 -.078 .633 2430 ---- ---- .465A .465A .588 -.079 .667 2435 ---- ---- .491A .491A .623 -.079 .702 2440 ---- ---- .522A .522A .658 -.079 .737 2445 ---- ---- .552A .552A .694 -.079 .773 2450 ---- .813B .582A .582A .732 -.079 .811 2455 ---- ---- .614A .614A .770 -.079 .849 2460 ---- ---- .648A .648A .809 -.078 .887 2465 ---- ---- .681A .681A .848 -.078 .926 2470 ---- ---- .716A .716A .888 -.078 .966 2475 ---- 1.017B .749A .749A .929 -.078 1.007 2480 ---- ---- .867A .867A .971 -.077 1.048 2 2485 ---- ---- .903A .903A 1.013 -.077 1.090 2 2490 ---- ---- .940A .940A 1.056 -.077 1.133 1 2495 ---- ---- .978A .978A 1.099 -.076 1.175 2 2500 ---- 1.233B .939A .939A 1.142 -.077 1.219 1 1 2505 ---- ---- 1.056A 1.056A 1.186 -.076 1.262 2510 ---- ---- 1.096A 1.096A 1.231 -.076 1.307 2515 ---- ---- 1.137A 1.137A 1.276 -.075 1.351 2520 ---- ---- 1.179A 1.179A 1.321 -.075 1.396 2525 ---- 1.461B 1.145A 1.145A 1.367 -.075 1.442 2530 ---- ---- 1.264A 1.264A 1.413 -.074 1.487 2535 ---- ---- 1.306A 1.306A 1.459 -.074 1.533 2550 ---- 1.695B 1.364A 1.364A 1.600 -.073 1.673 2575 ---- 1.935B 1.592A 1.592A 1.838 -.071 1.909 2 2600 ---- ---- 1.826A 1.826A 2.080 -.070 2.150 2625 ---- ---- 2.064A 2.064A 2.325 -.069 2.394 1 2650 ---- ---- ---- ---- 2.571 -.068 2.639 2675 ---- ---- ---- ---- 2.819 -.067 2.886 2700 ---- ---- ---- ---- 3.067 -.067 3.134 2725 ---- ---- ---- ---- 3.316 -.066 3.382 2750 ---- ---- ---- ---- 3.566 -.065 3.631 2775 ---- ---- ---- ---- 3.815 -.066 3.881 2800 ---- ---- ---- ---- 4.065 -.065 4.130 2825 ---- ---- ---- ---- 4.315 -.065 4.380 2850 ---- ---- ---- ---- 4.565 -.065 4.630 2875 ---- ---- ---- ---- 4.815 -.065 4.880 2900 ---- ---- ---- ---- 5.065 -.065 5.130 2925 ---- ---- ---- ---- 5.315 -.065 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 32 167 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.065 4.620 1950 ---- ---- ---- ---- 4.435 +.065 4.370 1975 ---- ---- ---- ---- 4.185 +.065 4.120 2000 ---- ---- ---- ---- 3.935 +.065 3.870 2025 ---- ---- ---- ---- 3.685 +.064 3.621 2050 ---- ---- ---- ---- 3.436 +.063 3.373 2075 ---- ---- ---- ---- 3.187 +.062 3.125 2100 ---- ---- ---- ---- 2.939 +.061 2.878 2125 ---- ---- ---- ---- 2.692 +.059 2.633 2150 ---- ---- ---- ---- 2.447 +.058 2.389 2175 ---- ---- ---- ---- 2.203 +.054 2.149 2200 ---- 2.185B 1.875A 2.185B 1.963 +.051 1.912 2225 ---- 1.999B 1.644A 1.999B 1.727 +.047 1.680 2 2240 ---- ---- ---- ---- 1.589 +.044 1.545 2245 ---- ---- ---- ---- 1.543 +.042 1.501 2250 ---- 1.765B 1.419A 1.764B 1.498 +.041 1.457 2255 ---- 1.425B ---- ---- 1.453 +.040 1.413 2260 ---- 1.472B ---- ---- 1.409 +.039 1.370 2265 ---- 1.441B ---- ---- 1.365 +.038 1.327 2270 ---- 1.462B ---- ---- 1.322 +.037 1.285 2275 ---- 1.538B 1.205A 1.538B 1.279 +.036 1.243 2280 ---- 1.406B ---- 1.243B 1.236 +.034 1.202 2285 ---- 1.363B ---- 1.199B 1.194 +.032 1.162 2290 ---- 1.318B ---- 1.156B 1.153 +.031 1.122 2295 ---- 1.274B ---- 1.113B 1.112 +.030 1.082 2300 ---- 1.321B 1.007A 1.321B 1.072 +.028 1.044 2305 ---- 1.189B ---- 1.028B 1.033 +.027 1.006 2310 ---- 1.146B ---- .992B .994 +.026 .968 2315 ---- 1.104B ---- .951B .956 +.024 .932 2320 ---- 1.063B ---- .910B .919 +.023 .896 2325 ---- 1.116B .827A 1.116B .882 +.021 .861 2330 ---- .983B .795A .795A .847 +.020 .827 2335 ---- .944B .763A .763A .812 +.019 .793 2340 ---- .906B .732A .799B .778 +.017 .761 2345 ---- .867B .701A .801B .745 +.016 .729 2350 ---- .928B .667A .925B .713 +.015 .698 2355 ---- .808B .642A .807B .681 +.013 .668 2360 ---- .812B .610A .812B .651 +.012 .639 2365 ---- .812B .582A .810B .621 +.011 .610 2370 ---- .787B .555A .786B .592 +.009 .583 2375 ---- .757B .529A .757B .565 +.009 .556 2380 ---- .724B .504A .723B .538 +.007 .531 20 2385 ---- .693B .480A .692B .512 +.006 .506 2390 ---- .663B .457A .663B .487 +.005 .482 2395 ---- .636B .435A .636B .463 +.004 .459 2400 ---- .607B .414A .607B .440 +.003 .437 40 2405 ---- .580B .393A .580B .418 +.003 .415 2410 ---- .554B .374A .554B .396 +.001 .395 2415 ---- .528B .355A .528B .376 +.001 .375 2420 ---- .504B .337A .504B .356 UNCH .356 2425 ---- .480B .315A .480B .337 -.001 .338 2430 ---- .457B .300A .457B .319 -.002 .321 2435 ---- .435B .284A .435B .302 -.002 .304 2440 ---- .414B .269A .414B .286 -.002 .288 2445 ---- .393B .255A .393B .270 -.003 .273 2450 ---- .374B .242A .374B .255 -.004 .259 2455 ---- .355B .229A .355B .241 -.004 .245 2460 ---- .337B .216A .337B .228 -.004 .232 2465 ---- .320B .205A .320B .215 -.005 .220 2470 ---- .303B .194A .303B .203 -.005 .208 2475 ---- .288B .184A .288B .192 -.005 .197 2480 ---- .273B .174A .273B .181 -.005 .186 2485 ---- .259B .165A .259B .171 -.005 .176 2490 ---- .246B .156A .246B .161 -.006 .167 2495 ---- .234B .147A .234B .152 -.006 .158 2500 .144 .222B .140A .179B .143 -.006 15 .149 15 65 2505 ---- .210B .133A .210B .135 -.006 .141 2510 ---- .199B .127A .199B .128 -.006 .134 2515 ---- .188B .120A .188B .120 -.006 .126 2520 ---- .178B .114A .178B .114 -.006 .120 2525 ---- .169B .109A .169B .107 -.006 .113 2530 ---- .159B .103A .159B .101 -.006 .107 2535 ---- .151B .098A .151B .096 -.005 .101 2550 ---- .128B .083A .128B .080 -.006 .086 2575 ---- .097B .065A .097B .061 -.005 .066 2600 ---- .074B ---- .074B .046 -.005 .051 2625 ---- .056B ---- .056B .035 -.005 .040 2650 ---- .043B ---- .043B .027 -.004 .031 2675 ---- .033B ---- .033B .022 -.003 .025 2700 ---- .025B ---- .025B .017 -.003 .020 2725 ---- .019B ---- .019B .014 -.002 .016 2750 ---- ---- ---- ---- .011 -.002 .013 2775 ---- ---- ---- ---- .009 -.001 .010 2800 ---- ---- ---- ---- .007 -.002 .009 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 55 87 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 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- ---- ---- .006 -.005 .011 2125 ---- ---- .013A .013A .009 -.006 .015 2150 ---- ---- .017A .017A .014 -.008 .022 2175 ---- ---- .021A .021A .021 -.010 .031 2200 ---- ---- .028A .028A .030 -.014 .044 2225 ---- ---- .039A .039A .044 -.018 .062 2240 ---- ---- .048A .048A .056 -.021 .077 2245 ---- ---- .052A .052A .060 -.022 .082 2250 ---- ---- .056A .056A .065 -.023 .088 2255 ---- ---- .060A .060A .070 -.025 .095 2260 ---- ---- .064A .064A .076 -.025 .101 6 2265 ---- ---- .069A .069A .082 -.027 .109 2270 ---- ---- .074A .074A .088 -.028 .116 2275 ---- ---- .080A .080A .095 -.030 .125 2280 ---- ---- .086A .086A .102 -.031 .133 2285 ---- ---- .093A .093A .111 -.032 .143 2290 ---- ---- .100A .100A .119 -.034 .153 2295 ---- ---- .107A .107A .128 -.035 .163 5 2300 ---- ---- .115A .115A .138 -.037 .175 2305 ---- ---- .124A .124A .149 -.038 .187 2310 ---- ---- .133A .133A .160 -.039 .199 2315 ---- ---- .142A .142A .172 -.041 .213 2320 ---- ---- .153A .153A .185 -.042 .227 2325 ---- ---- .164A .164A .198 -.044 .242 2330 ---- ---- .176A .176A .213 -.045 .258 2335 ---- ---- .188A .188A .228 -.046 .274 2340 ---- ---- .200A .200A .244 -.047 .291 2345 ---- ---- .214A .214A .260 -.050 .310 2350 ---- ---- .227A .227A .278 -.051 .329 2 2355 ---- ---- .242A .242A .297 -.051 .348 2360 ---- ---- .259A .259A .316 -.053 .369 2365 ---- ---- .276A .276A .337 -.054 .391 2370 ---- ---- .292A .292A .358 -.055 .413 2375 ---- ---- .310A .310A .380 -.057 .437 2380 ---- ---- .329A .329A .403 -.058 .461 2385 ---- ---- .348A .348A .427 -.059 .486 2390 ---- ---- .368A .368A .452 -.060 .512 2395 ---- ---- .389A .389A .478 -.061 .539 2400 ---- ---- .411A .411A .505 -.061 .566 2405 ---- ---- .434A .434A .532 -.063 .595 2410 ---- ---- .457A .457A .561 -.063 .624 2415 ---- ---- .482A .482A .590 -.065 .655 2420 ---- ---- .507A .507A .621 -.065 .686 2425 ---- .719B .533A .533A .652 -.065 .717 2 2430 ---- ---- .560A .560A .684 -.066 .750 2435 ---- ---- .588A .588A .717 -.066 .783 2440 ---- ---- .617A .617A .750 -.068 .818 2445 ---- ---- .646A .646A .785 -.067 .852 2450 ---- .893B .677A .677A .820 -.068 .888 2 2455 ---- ---- .708A .708A .856 -.068 .924 2460 ---- ---- .742A .742A .892 -.069 .961 2465 ---- ---- .775A .775A .929 -.070 .999 2470 ---- ---- .808A .808A .967 -.070 1.037 2475 ---- 1.085B .839A .839A 1.006 -.070 1.076 2480 ---- ---- .879A .879A 1.045 -.070 1.115 2485 ---- ---- .915A .915A 1.085 -.070 1.155 2490 ---- ---- .947A .947A 1.125 -.070 1.195 2495 ---- ---- 1.083A 1.083A 1.166 -.070 1.236 2500 ---- 1.293B 1.019A 1.019A 1.207 -.071 1.278 2505 ---- ---- 1.158A 1.158A 1.249 -.071 1.320 2510 ---- ---- 1.196A 1.196A 1.291 -.071 1.362 2515 ---- ---- 1.233A 1.233A 1.334 -.071 1.405 2520 ---- ---- 1.271A 1.271A 1.377 -.071 1.448 2525 ---- 1.509B 1.215A 1.215A 1.421 -.070 1.491 2530 ---- ---- 1.351A 1.351A 1.465 -.070 1.535 2535 ---- ---- 1.391A 1.391A 1.509 -.070 1.579 2550 ---- 1.737B 1.424A 1.424A 1.644 -.070 1.714 2575 ---- 1.968B 1.641A 1.641A 1.874 -.070 1.944 2600 ---- 2.204B 1.867A 1.867A 2.109 -.069 2.178 2625 ---- 2.442B 2.099A 2.099A 2.348 -.069 2.417 2650 ---- 2.661B 2.335A 2.335A 2.590 -.068 2.658 2675 ---- ---- 2.574A 2.574A 2.834 -.068 2.902 2700 ---- ---- ---- ---- 3.079 -.067 3.146 2725 ---- ---- ---- ---- 3.326 -.067 3.393 2750 ---- ---- ---- ---- 3.573 -.066 3.639 2775 ---- ---- ---- ---- 3.821 -.066 3.887 2800 ---- ---- ---- ---- 4.069 -.066 4.135 2825 ---- ---- ---- ---- 4.318 -.066 4.384 2850 ---- ---- ---- ---- 4.567 -.066 4.633 2875 ---- ---- ---- ---- 4.816 -.066 4.882 2900 ---- ---- ---- ---- 5.066 -.065 5.131 2925 ---- ---- ---- ---- 5.315 -.066 5.381 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.064 5.121 1900 ---- ---- ---- ---- 4.936 +.065 4.871 1925 ---- ---- ---- ---- 4.687 +.065 4.622 1950 ---- ---- ---- ---- 4.438 +.064 4.374 1975 ---- ---- ---- ---- 4.189 +.063 4.126 2000 ---- ---- ---- ---- 3.941 +.062 3.879 2025 ---- ---- ---- ---- 3.694 +.062 3.632 2050 ---- ---- ---- ---- 3.447 +.060 3.387 2075 ---- ---- ---- ---- 3.202 +.060 3.142 2100 ---- ---- ---- ---- 2.958 +.058 2.900 2125 ---- 2.793B 2.627A 2.793B 2.716 +.055 2.661 2150 ---- 2.750B 2.391A 2.750B 2.478 +.053 2.425 2175 ---- 2.513B 2.160A 2.513B 2.244 +.050 2.194 2200 ---- 2.280B 1.936A 2.280B 2.016 +.047 1.969 2225 ---- 2.053B 1.720A 2.050B 1.795 +.043 1.752 2250 ---- 1.834B 1.512A 1.834B 1.584 +.039 1.545 2255 ---- ---- ---- ---- 1.543 +.038 1.505 2260 ---- ---- ---- ---- 1.503 +.037 1.466 2265 ---- ---- ---- ---- 1.463 +.037 1.426 2270 ---- ---- ---- ---- 1.424 +.036 1.388 2275 ---- 1.622B 1.317A 1.620B 1.385 +.035 1.350 2280 ---- ---- ---- ---- 1.346 +.034 1.312 2285 ---- ---- ---- ---- 1.309 +.034 1.275 2290 ---- ---- ---- ---- 1.271 +.033 1.238 2295 ---- ---- ---- ---- 1.235 +.033 1.202 2300 ---- 1.422B 1.135A 1.422B 1.199 +.032 1.167 2305 ---- ---- ---- ---- 1.163 +.031 1.132 2310 ---- ---- ---- ---- 1.128 +.030 1.098 2315 ---- ---- ---- ---- 1.094 +.030 1.064 2320 ---- ---- ---- ---- 1.060 +.029 1.031 2325 ---- 1.234B .968A 1.234B 1.027 +.028 .999 2330 ---- ---- ---- ---- .995 +.028 .967 2335 ---- ---- ---- ---- .963 +.027 .936 2340 ---- ---- ---- ---- .932 +.026 .906 2345 ---- ---- ---- ---- .901 +.025 .876 2350 ---- 1.060B .818A 1.060B .871 +.024 .847 2355 ---- .820B .790A .790A .842 +.023 .819 2360 ---- .818B .765A .816B .813 +.022 .791 2365 ---- .835B .736A .835B .785 +.021 .764 2370 ---- .844B .710A .835B .758 +.020 .738 2375 ---- .907B .685A .907B .731 +.019 .712 2380 ---- .878B .661A .845B .705 +.018 .687 2385 ---- .849B .637A .849B .680 +.018 .662 2390 ---- .821B .614A .821B .655 +.016 .639 2395 ---- .793B .592A .793B .631 +.015 .616 2400 ---- .766B .570A .766B .608 +.015 .593 2405 ---- .740B .549A .740B .585 +.014 .571 2410 ---- .715B .528A .714B .563 +.013 .550 2415 ---- .689B .508A .689B .541 +.011 .530 2420 ---- .665B .489A .665B .520 +.010 .510 2425 ---- .641B .470A .641B .500 +.010 .490 2430 ---- .618B .453A .618B .480 +.008 .472 2435 ---- .596B .435A .596B .462 +.008 .454 2440 ---- .574B .418A .574B .443 +.007 .436 3 2445 ---- .552B .402A .552B .426 +.007 .419 2450 ---- .533B .387A .533B .408 +.005 .403 2455 ---- .514B .370A .514B .392 +.005 .387 2460 ---- .494B .357A .494B .376 +.004 .372 2465 ---- .475B .341A .475B .361 +.004 .357 2470 ---- .458B .329A .458B .346 +.003 .343 2475 ---- .440B .315A .440B .332 +.003 .329 2480 ---- .423B .302A .423B .318 +.002 .316 2485 ---- .407B .290A .407B .305 +.002 .303 2490 ---- .391B .279A .391B .293 +.002 .291 2495 ---- .375B .267A .375B .281 +.002 .279 2500 ---- .361B .257A .361B .269 +.001 .268 2505 ---- .347B .247A .347B .258 +.001 .257 2510 ---- .333B .236A .333B .248 +.001 .247 2515 ---- .321B .227A .321B .237 UNCH .237 2520 ---- .309B .217A .309B .228 UNCH .228 2525 ---- .296B .209A .296B .218 UNCH .218 2530 ---- .284B .201A .284B .209 -.001 .210 2535 ---- .273B .192A .273B .201 UNCH .201 2550 ---- .242B .171A .242B .177 -.001 .178 2575 ---- .197B .141A .197B .145 UNCH .145 2600 ---- .161B .117A .161B .119 UNCH .119 2625 ---- .132B .096A .132B .098 UNCH .098 2650 ---- .109B ---- .109B .081 UNCH .081 2675 ---- .090B ---- .090B .067 UNCH .067 2700 ---- .074B ---- .074B .056 UNCH .056 2725 ---- .061B ---- .061B .047 UNCH .047 2750 ---- .051B ---- .051B .039 -.001 .040 2775 ---- .043B ---- .043B .033 -.001 .034 2800 ---- .036B ---- .036B .028 -.001 .029 2825 ---- .030B ---- .030B .024 -.001 .025 2850 ---- .026B ---- .026B .021 UNCH .021 2875 ---- .019B ---- .019B .018 UNCH .018 2900 ---- ---- ---- ---- .015 -.001 .016 2925 ---- ---- ---- ---- .013 -.001 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .009 -.002 .011 2000 ---- ---- ---- ---- .011 -.003 .014 2025 ---- ---- ---- ---- .014 -.003 .017 2050 ---- ---- .020A .020A .017 -.005 .022 2075 ---- ---- .024A .024A .021 -.006 .027 2100 ---- ---- .029A .029A .027 -.008 .035 2125 ---- ---- .037A .037A .036 -.009 .045 2150 ---- ---- .046A .046A .047 -.012 .059 2175 ---- ---- .059A .059A .063 -.015 .078 2200 ---- ---- .078A .078A .084 -.019 .103 84 2225 ---- ---- .103A .103A .113 -.023 .136 1 2250 ---- ---- .135A .135A .152 -.026 .178 2255 ---- ---- .142A .142A .161 -.027 .188 2260 ---- ---- .150A .150A .170 -.028 .198 2265 ---- ---- .157A .157A .180 -.029 .209 2270 ---- ---- .166A .166A .191 -.029 .220 2275 ---- ---- .174A .174A .202 -.030 .232 2280 ---- ---- .184A .184A .214 -.030 .244 2285 ---- ---- .193A .193A .226 -.031 .257 2290 ---- ---- .203A .203A .238 -.032 .270 2295 ---- ---- .214A .214A .252 -.032 .284 2300 ---- ---- .225A .225A .265 -.034 .299 2305 ---- ---- .236A .236A .280 -.034 .314 2310 ---- ---- .248A .248A .295 -.035 .330 2315 .312 .312 .261A .270A .310 -.036 2 .346 2320 ---- ---- .274A .274A .327 -.036 .363 2325 ---- ---- .287A .287A .343 -.037 .380 2330 ---- ---- .301A .301A .361 -.038 .399 21 2335 ---- ---- .316A .316A .379 -.038 .417 2340 ---- ---- .331A .331A .398 -.039 .437 2345 ---- ---- .349A .349A .417 -.040 .457 2350 ---- ---- .366A .366A .437 -.041 .478 42 2355 ---- ---- .383A .383A .458 -.041 .499 2360 .495 .495 .401A .420A .479 -.043 3 .522 2365 ---- ---- .419A .419A .501 -.043 .544 2370 .518 .518 .438A .460A .524 -.044 3 .568 2375 ---- ---- .458A .458A .547 -.045 .592 2380 ---- ---- .478A .478A .571 -.046 .617 2385 ---- ---- .499A .499A .595 -.047 .642 2390 ---- ---- .521A .521A .620 -.049 .669 2395 ---- ---- .543A .543A .646 -.049 .695 2400 ---- ---- .566A .566A .672 -.051 .723 2405 ---- ---- .590A .590A .700 -.051 .751 2410 ---- ---- .615A .615A .727 -.053 .780 2415 ---- ---- .640A .640A .756 -.053 .809 2420 ---- ---- .665A .665A .785 -.054 .839 2425 ---- ---- .692A .692A .814 -.056 .870 2430 ---- ---- .719A .719A .845 -.056 .901 2435 ---- ---- .746A .746A .876 -.057 .933 2440 ---- ---- .775A .775A .907 -.058 .965 2445 ---- ---- .803A .803A .940 -.058 .998 2450 ---- ---- .833A .833A .972 -.059 1.031 2455 ---- ---- .863A .863A 1.006 -.059 1.065 2460 ---- ---- .894A .894A 1.040 -.060 1.100 2465 ---- ---- .925A .925A 1.074 -.061 1.135 2470 ---- ---- .957A .957A 1.110 -.061 1.171 2475 ---- 1.211B .990A .990A 1.145 -.062 1.207 2480 ---- ---- ---- ---- 1.182 -.062 1.244 2485 ---- ---- ---- ---- 1.219 -.062 1.281 2490 ---- ---- ---- ---- 1.256 -.063 1.319 2495 ---- ---- ---- ---- 1.294 -.063 1.357 2500 ---- 1.405B 1.161A 1.161A 1.332 -.064 1.396 2505 ---- ---- ---- ---- 1.371 -.064 1.435 2510 ---- ---- ---- ---- 1.410 -.065 1.475 2515 ---- ---- ---- ---- 1.450 -.065 1.515 2520 ---- ---- ---- ---- 1.490 -.065 1.555 2525 ---- 1.606B 1.344A 1.344A 1.531 -.065 1.596 2530 ---- ---- ---- ---- 1.572 -.065 1.637 2535 ---- ---- ---- ---- 1.613 -.065 1.678 2550 ---- 1.820B 1.539A 1.539A 1.740 -.065 1.805 2575 ---- 2.040B 1.743A 1.743A 1.956 -.066 2.022 2600 ---- 2.264B 1.956A 1.956A 2.180 -.065 2.245 2625 ---- 2.496B 2.175A 2.175A 2.408 -.066 2.474 2650 ---- 2.728B 2.400A 2.400A 2.641 -.065 2.706 2675 ---- 2.968B 2.630A 2.630A 2.877 -.065 2.942 2700 ---- 3.208B 2.864A 2.864A 3.116 -.065 3.181 2725 ---- 3.448B 3.100A 3.100A 3.357 -.065 3.422 2750 ---- ---- 3.340A 3.340A 3.599 -.065 3.664 2775 ---- ---- 3.580A 3.580A 3.843 -.065 3.908 2800 ---- ---- ---- ---- 4.087 -.066 4.153 2825 ---- ---- ---- ---- 4.333 -.065 4.398 2850 ---- ---- ---- ---- 4.579 -.066 4.645 2875 ---- ---- ---- ---- 4.826 -.066 4.892 2900 ---- ---- ---- ---- 5.074 -.065 5.139 2925 ---- ---- ---- ---- 5.322 -.065 5.387 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 148 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.186 +.064 5.122 1900 ---- ---- ---- ---- 4.938 +.064 4.874 1925 ---- ---- ---- ---- 4.690 +.063 4.627 1950 ---- ---- ---- ---- 4.443 +.063 4.380 1975 ---- ---- ---- ---- 4.196 +.062 4.134 2000 ---- ---- ---- ---- 3.951 +.062 3.889 2025 ---- ---- ---- ---- 3.707 +.061 3.646 2050 ---- ---- ---- ---- 3.464 +.060 3.404 2075 ---- 3.260B 3.131A 3.260B 3.223 +.058 3.165 2100 ---- 3.254B 2.894A 3.254B 2.985 +.057 2.928 2125 ---- 3.016B 2.660A 3.016B 2.750 +.056 2.694 2150 ---- 2.782B 2.432A 2.782B 2.519 +.054 2.465 2175 ---- 2.552B 2.210A 2.550B 2.294 +.052 2.242 2200 ---- 2.328B 1.995A 2.328B 2.075 +.050 2.025 2225 ---- 2.110B 1.789A 2.110B 1.864 +.047 1.817 2250 ---- 1.899B 1.591A 1.897B 1.663 +.044 1.619 2265 ---- ---- ---- ---- 1.547 +.041 1.506 2270 ---- ---- ---- ---- 1.510 +.041 1.469 2275 ---- 1.698B 1.405A 1.698B 1.472 +.040 1.432 2280 ---- ---- ---- ---- 1.436 +.040 1.396 2285 ---- ---- ---- ---- 1.400 +.039 1.361 2290 ---- ---- ---- ---- 1.364 +.038 1.326 2295 ---- ---- ---- ---- 1.329 +.037 1.292 2300 ---- 1.507B 1.232A 1.507B 1.294 +.036 1.258 2305 ---- ---- ---- ---- 1.260 +.036 1.224 2310 ---- ---- ---- ---- 1.227 +.035 1.192 2315 ---- ---- ---- ---- 1.194 +.035 1.159 2320 ---- ---- ---- ---- 1.161 +.033 1.128 2325 ---- 1.328B 1.073A 1.328B 1.129 +.032 1.097 2330 ---- ---- ---- ---- 1.098 +.032 1.066 2335 ---- ---- ---- ---- 1.067 +.031 1.036 2340 ---- ---- ---- ---- 1.037 +.030 1.007 2345 ---- ---- .957A .957A 1.008 +.030 .978 19 19 2350 ---- 1.162B .929A 1.162B .979 +.029 .950 2355 ---- .974B .902A .974B .950 +.028 .922 2360 ---- .973B .875A .973B .922 +.027 .895 2365 ---- .984B .849A .984B .895 +.026 .869 2370 ---- .985B .824A .983B .869 +.026 .843 2375 ---- 1.011B .800A 1.011B .842 +.024 .818 2380 ---- .981B .775A .981B .817 +.024 .793 2385 ---- .954B .752A .953B .792 +.023 .769 2390 ---- .927B .729A .925B .768 +.023 .745 2395 ---- .900B .706A .900B .744 +.022 .722 2400 ---- .874B .685A .874B .721 +.021 .700 2405 ---- .848B .663A .848B .698 +.020 .678 2410 ---- .823B .643A .823B .676 +.020 .656 2415 ---- .799B .623A .799B .655 +.019 .636 2420 ---- .775B .603A .775B .634 +.019 .615 2425 ---- .752B .584A .752B .613 +.017 .596 2430 ---- .729B .566A .729B .594 +.017 .577 2435 ---- .707B .546A .707B .574 +.016 .558 2440 ---- .685B .529A .685B .556 +.016 .540 2445 ---- .664B .512A .664B .537 +.015 .522 2450 ---- .644B .494A .644B .520 +.015 .505 2455 ---- .624B .477A .624B .502 +.013 .489 2460 ---- .604B .462A .604B .486 +.013 .473 2465 ---- .585B .447A .585B .470 +.013 .457 2470 ---- ---- ---- .432A .454 ---- ---- 2475 ---- .549B .417A .549B .439 +.012 .427 2480 ---- ---- ---- .403A .424 ---- ---- 2485 ---- ---- ---- .389A .410 ---- ---- 2500 ---- .467B .352A .467B .369 +.009 .360 2525 ---- .396B .297A .396B .311 +.007 .304 2550 ---- .337B .250A .337B .261 +.005 .256 2575 ---- .286B .212A .286B .220 +.004 .216 2600 ---- .242B .179A .242B .186 +.003 .183 2625 ---- .205B .154A .205B .157 +.002 .155 2650 ---- .173B .131A .173B .133 +.001 .132 2675 ---- .147B .112A .147B .114 +.001 .113 2700 ---- .125B ---- .125B .097 UNCH .097 2725 ---- .106B ---- .106B .084 +.001 .083 2750 ---- .091B ---- .091B .072 UNCH .072 2775 ---- .078B ---- .078B .062 UNCH .062 2800 ---- .066B ---- .066B .054 UNCH .054 2825 ---- .057B ---- .057B .047 UNCH .047 2850 ---- .049B ---- .049B .041 UNCH .041 2875 ---- .042B ---- .042B .036 UNCH .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 19 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .009 -.002 .011 1925 ---- ---- ---- ---- .012 -.002 .014 1950 ---- ---- ---- ---- .015 -.002 .017 1975 ---- ---- ---- ---- .018 -.004 .022 2000 ---- ---- ---- ---- .023 -.004 .027 2025 ---- ---- .031A .031A .029 -.004 .033 2050 ---- ---- .037A .037A .036 -.006 .042 2075 ---- ---- .045A .045A .045 -.007 .052 2100 ---- ---- .054A .054A .057 -.007 .064 2125 ---- ---- .067A .067A .071 -.010 .081 2150 ---- ---- .084A .084A .090 -.011 .101 2175 ---- ---- .105A .105A .114 -.013 .127 2200 ---- ---- .132A .132A .145 -.015 .160 2225 ---- ---- .164A .164A .183 -.019 .202 2250 ---- ---- .204A .204A .231 -.022 .253 2265 ---- ---- .233A .233A .265 -.024 .289 2270 ---- ---- .243A .243A .278 -.024 .302 2275 ---- ---- .253A .253A .290 -.025 .315 2280 ---- ---- .264A .264A .304 -.025 .329 2285 ---- ---- .276A .276A .317 -.027 .344 2290 ---- ---- .288A .288A .332 -.027 .359 2295 ---- ---- .300A .300A .346 -.028 .374 2300 ---- ---- .313A .313A .362 -.028 .390 2305 ---- ---- .326A .326A .377 -.030 .407 2310 ---- ---- .340A .340A .394 -.030 .424 2315 ---- ---- .354A .354A .411 -.030 .441 2320 ---- ---- .369A .369A .428 -.032 .460 2325 ---- ---- .384A .384A .446 -.032 .478 2330 ---- ---- .402A .402A .465 -.033 .498 2335 ---- ---- .419A .419A .484 -.034 .518 2340 ---- ---- .435A .435A .504 -.034 .538 2345 ---- ---- .453A .453A .524 -.035 .559 31 31 2350 ---- ---- .471A .471A .545 -.036 .581 20 20 2355 ---- ---- .489A .489A .566 -.037 .603 2360 ---- ---- .509A .509A .588 -.038 .626 2365 ---- ---- .528A .528A .611 -.038 .649 2370 ---- ---- .549A .549A .634 -.039 .673 2375 ---- ---- .570A .570A .658 -.040 .698 2380 ---- ---- .591A .591A .682 -.041 .723 2385 ---- ---- .613A .613A .707 -.042 .749 2390 ---- ---- .636A .636A .733 -.042 .775 2395 ---- ---- .659A .659A .759 -.043 .802 2400 ---- ---- .683A .683A .786 -.043 .829 2405 ---- ---- .707A .707A .813 -.044 .857 2410 ---- ---- .732A .732A .841 -.045 .886 2415 ---- ---- .757A .757A .869 -.046 .915 2420 ---- .946B .784A .784A .898 -.046 .944 2425 ---- .978B .810A .810A .928 -.047 .975 2430 ---- 1.009B .837A .837A .958 -.047 1.005 2435 ---- 1.041B .865A .865A .988 -.049 1.037 2440 ---- 1.072B .893A .893A 1.019 -.049 1.068 2445 ---- ---- .922A .922A 1.051 -.050 1.101 2450 ---- 1.140B .951A .951A 1.083 -.050 1.133 2455 ---- ---- .981A .981A 1.116 -.051 1.167 2460 ---- ---- 1.012A 1.012A 1.149 -.052 1.201 2465 ---- ---- 1.042A 1.042A 1.183 -.052 1.235 2470 ---- ---- ---- 1.074A 1.217 ---- ---- 2475 ---- 1.314B 1.106A 1.106A 1.252 -.053 1.305 2480 ---- ---- ---- 1.138A 1.287 ---- ---- 2485 ---- ---- ---- 1.173A 1.322 ---- ---- 2500 ---- 1.499B 1.272A 1.272A 1.432 -.055 1.487 2525 ---- 1.695B 1.450A 1.450A 1.622 -.058 1.680 2550 ---- 1.898B 1.638A 1.638A 1.822 -.060 1.882 2575 ---- 2.110B 1.835A 1.835A 2.030 -.061 2.091 2600 ---- 2.327B 2.040A 2.040A 2.246 -.062 2.308 2625 ---- 2.550B 2.251A 2.251A 2.467 -.062 2.529 2650 ---- 2.778B 2.469A 2.469A 2.692 -.064 2.756 2675 ---- 3.009B 2.691A 2.691A 2.922 -.064 2.986 2700 ---- 3.244B 2.918A 2.918A 3.155 -.065 3.220 2725 ---- 3.480B 3.148A 3.148A 3.391 -.065 3.456 2750 ---- 3.720B 3.382A 3.382A 3.629 -.065 3.694 2775 ---- 3.960B 3.618A 3.618A 3.869 -.065 3.934 2800 ---- 4.204B 3.856A 3.856A 4.110 -.065 4.175 2825 ---- ---- 4.096A 4.096A 4.353 -.065 4.418 2850 ---- ---- 4.337A 4.337A 4.597 -.065 4.662 2875 ---- ---- 4.580A 4.580A 4.842 -.065 4.907 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 51 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.435 +.065 5.370 1875 ---- ---- ---- ---- 5.185 +.065 5.120 1900 ---- ---- ---- ---- 4.935 +.065 4.870 1925 ---- ---- ---- ---- 4.685 +.065 4.620 1950 ---- ---- ---- ---- 4.435 +.065 4.370 1975 ---- ---- ---- ---- 4.185 +.065 4.120 2000 ---- ---- ---- ---- 3.935 +.065 3.870 2025 ---- ---- ---- ---- 3.685 +.065 3.620 2050 ---- ---- ---- ---- 3.435 +.065 3.370 2075 ---- ---- ---- ---- 3.185 +.065 3.120 2100 ---- ---- ---- ---- 2.935 +.065 2.870 2125 ---- ---- ---- ---- 2.685 +.065 2.620 2150 ---- ---- ---- ---- 2.435 +.064 2.371 2175 ---- ---- ---- ---- 2.185 +.062 2.123 2200 ---- ---- ---- ---- 1.936 +.060 1.876 2225 ---- ---- ---- ---- 1.688 +.057 1.631 2 2240 ---- ---- ---- ---- 1.540 +.053 1.487 2245 ---- ---- ---- ---- 1.491 +.052 1.439 2250 ---- ---- ---- ---- 1.442 +.051 1.391 2 2255 ---- ---- ---- ---- 1.393 +.049 1.344 2260 ---- ---- ---- ---- 1.345 +.048 1.297 2265 ---- ---- ---- ---- 1.296 +.046 1.250 2270 ---- ---- ---- ---- 1.248 +.045 1.203 2275 ---- 1.464B 1.116A 1.464B 1.200 +.043 1.157 2280 ---- ---- ---- ---- 1.152 +.040 1.112 2285 ---- ---- ---- ---- 1.105 +.038 1.067 2290 ---- ---- ---- ---- 1.058 +.036 1.022 2295 ---- ---- ---- ---- 1.012 +.034 .978 2300 ---- 1.243B .891A 1.241B .966 +.031 .935 2305 ---- 1.001B ---- ---- .920 +.028 .892 2310 ---- .967B ---- ---- .875 +.025 .850 2315 ---- .988B ---- ---- .831 +.022 .809 2320 ---- .991B ---- ---- .788 +.019 .769 2325 ---- 1.015B .683A 1.013B .745 +.015 .730 2330 ---- .901B ---- .712B .703 +.011 .692 2335 ---- .857B ---- .673B .663 +.009 .654 2340 ---- .813B ---- .629B .623 +.005 .618 2345 ---- .770B ---- .587B .585 +.002 .583 2350 ---- .800B .499A .797B .548 -.001 .549 2355 ---- .685B .470A .470A .512 -.004 .516 2360 ---- .644B .440A .493B .478 -.006 .484 2365 ---- .672B .410A .671B .444 -.009 .453 3 3 2370 ---- .634B .378A .633B .413 -.010 .423 14 2375 .484 .606B .350A .565B .383 -.011 2 .394 2380 ---- .561B .325A .560B .354 -.013 .367 2385 ---- .531B .300A .526B .327 -.014 .341 100 100 2390 .349 .494B .277A .394B .301 -.015 2 .316 2395 .443 .462B .256A .369B .277 -.015 6 .292 2400 ---- .439B .236A .439B .254 -.016 .270 1 1 2405 ---- .410B .217A .410B .233 -.016 .249 2410 ---- .381B .199A .381B .213 -.017 .230 2415 ---- .354B .178A .354B .194 -.018 .212 4 4 2420 ---- .328B .163A .328B .177 -.018 .195 2425 ---- .304B .149A .304B .161 -.019 .180 2430 ---- .281B .136A .281B .146 -.019 .165 2435 ---- .260B .124A .260B .133 -.019 .152 2440 ---- .239B .114A .239B .121 -.019 .140 2445 ---- .220B .103A .220B .109 -.019 .128 2450 ---- .203B .095A .203B .099 -.019 .118 8 5 2455 ---- .186B .086A .186B .090 -.018 .108 2460 ---- .171B .080A .171B .081 -.018 50 .099 1 2465 ---- .157B .074A .157B .073 -.018 .091 2470 ---- .145B .067A .145B .066 -.017 .083 2475 ---- .133B .062A .133B .060 -.016 .076 2480 ---- .122B .057A .122B .055 -.015 .070 2485 ---- .112B .052A .112B .049 -.015 .064 2490 ---- .102B .048A .102B .045 -.014 .059 2495 ---- .093B .044A .093B .041 -.013 .054 2500 ---- .085B .041A .085B .037 -.012 .049 2 2505 ---- .078B .038A .078B .034 -.011 .045 2510 ---- .071B .034A .071B .031 -.010 .041 2515 ---- .065B .032A .065B .028 -.010 .038 4 2520 ---- .059B .029A .059B .025 -.010 .035 2525 ---- .054B .027A .054B .023 -.009 .032 2530 ---- .049B .025A .049B .021 -.008 .029 2535 ---- .045B .023A .045B .019 -.008 .027 2550 ---- .034B .018A .034B .015 -.006 .021 2575 ---- .021B .012A .021B .010 -.004 .014 2600 ---- .012B ---- .012B .007 -.002 .009 2625 ---- .007B ---- .007B .004 -.002 .006 2650 ---- ---- ---- ---- .003 -.001 .004 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 UNCH .002 2725 ---- ---- ---- ---- .001 UNCH .001 6 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 116 144 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 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 -.001 .002 2175 ---- ---- ---- ---- .001 -.003 .004 2200 ---- ---- .006A .006A .002 -.005 .007 2225 ---- ---- .006A .006A .004 -.008 .012 2240 ---- ---- .006A .006A .006 -.011 .017 2245 ---- ---- .007A .007A .007 -.012 .019 2250 ---- ---- .008A .008A .008 -.014 .022 10 2255 ---- ---- .009A .009A .009 -.015 .024 2260 ---- ---- .010A .010A .010 -.017 .027 2265 ---- ---- .011A .011A .012 -.018 .030 2270 ---- ---- .013A .013A .014 -.020 .034 2275 ---- ---- .014A .014A .016 -.022 .038 2280 ---- ---- .016A .016A .018 -.024 .042 2285 ---- ---- .018A .018A .021 -.026 .047 2290 ---- ---- .020A .020A .024 -.029 .053 2295 .020 .020 .020 .020 .027 -.032 1 .059 1 2300 .018 .018 .018 .018 .031 -.034 3 .065 8 2305 ---- ---- .027A .027A .036 -.037 .073 2310 ---- ---- .030A .030A .041 -.040 .081 2315 ---- ---- .034A .034A .046 -.044 .090 2320 ---- ---- .039A .039A .053 -.046 .099 2325 .050 .050 .044A .044A .060 -.050 53 .110 4 2 2330 .069 .069 .049A .049A .069 -.053 1 .122 1 1 2335 ---- ---- .056A .056A .078 -.057 .135 2340 ---- ---- .064A .064A .089 -.059 .148 2345 ---- ---- .072A .072A .100 -.063 40 .163 2350 ---- ---- .081A .081A .113 -.066 .179 10 2355 ---- ---- .091A .091A .127 -.069 .196 2360 ---- ---- .103A .103A .143 -.071 .214 1 1 2365 .150 .206B .114A .114A .160 -.073 2 .233 2370 ---- ---- .129A .129A .178 -.075 .253 2375 ---- ---- .143A .143A .198 -.076 .274 2 2 2380 ---- ---- .159A .159A .219 -.078 .297 2385 .215 .215 .177A .177A .242 -.079 1 .321 2390 ---- ---- .196A .196A .266 -.080 .346 1 2395 ---- ---- .217A .217A .292 -.080 .372 2400 ---- ---- .240A .240A .319 -.081 .400 5 2405 ---- ---- .261A .261A .348 -.081 .429 2410 ---- ---- .283A .283A .378 -.082 .460 2415 ---- ---- .306A .306A .409 -.083 .492 1 1 2420 ---- ---- .326A .326A .442 -.083 .525 2425 ---- ---- .355A .355A .476 -.083 .559 2430 ---- ---- .382A .382A .511 -.084 .595 2435 ---- ---- .407A .407A .548 -.084 .632 2440 ---- ---- .437A .437A .585 -.084 .669 2445 ---- ---- .471A .471A .624 -.084 .708 2450 ---- .753B .500A .500A .664 -.083 .747 2455 ---- ---- .537A .537A .704 -.084 .788 2460 ---- ---- .572A .572A .746 -.083 .829 2465 ---- ---- .682A .682A .788 -.082 .870 2470 ---- ---- .718A .718A .831 -.082 .913 2475 ---- .969B .680A .680A .875 -.081 .956 2480 ---- ---- .792A .792A .919 -.080 .999 2485 ---- ---- .832A .832A .964 -.079 1.043 2490 ---- ---- .872A .872A 1.009 -.079 1.088 2495 ---- ---- .913A .913A 1.055 -.078 1.133 2500 ---- 1.197B .881A .881A 1.101 -.078 1.179 2505 ---- ---- .997A .997A 1.148 -.076 1.224 2510 ---- ---- 1.040A 1.040A 1.195 -.076 1.271 2515 ---- ---- 1.083A 1.083A 1.242 -.075 1.317 2520 ---- ---- 1.128A 1.128A 1.290 -.074 1.364 2525 ---- 1.434B 1.097A 1.097A 1.338 -.073 1.411 2530 ---- ---- 1.211A 1.211A 1.386 -.072 1.458 2535 ---- ---- ---- ---- 1.434 -.072 1.506 2550 ---- ---- 1.327A 1.327A 1.579 -.071 1.650 2575 ---- ---- 1.563A 1.563A 1.824 -.069 1.893 2600 ---- ---- ---- ---- 2.071 -.067 2.138 2625 ---- ---- ---- ---- 2.319 -.066 2.385 2650 ---- ---- ---- ---- 2.567 -.066 2.633 2675 ---- ---- ---- ---- 2.816 -.066 2.882 2700 ---- ---- ---- ---- 3.066 -.065 3.131 2725 ---- ---- ---- ---- 3.315 -.065 3.380 2750 ---- ---- ---- ---- 3.565 -.065 3.630 2775 ---- ---- ---- ---- 3.815 -.065 3.880 2800 ---- ---- ---- ---- 4.065 -.065 4.130 2825 ---- ---- ---- ---- 4.315 -.065 4.380 2850 ---- ---- ---- ---- 4.565 -.065 4.630 2875 ---- ---- ---- ---- 4.815 -.065 4.880 2900 ---- ---- ---- ---- 5.065 -.065 5.130 2925 ---- ---- ---- ---- 5.315 -.065 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 101 9 42 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 22.14 +.37 21.77 10050 ---- ---- ---- ---- 21.64 +.37 21.27 10100 ---- ---- ---- ---- 21.14 +.37 20.77 10150 ---- ---- ---- ---- 20.64 +.37 20.27 10200 ---- ---- ---- ---- 20.14 +.37 19.77 10250 ---- ---- ---- ---- 19.64 +.37 19.27 10300 ---- ---- ---- ---- 19.15 +.38 18.77 10350 ---- ---- ---- ---- 18.65 +.38 18.27 10500 ---- ---- ---- ---- 17.15 +.37 16.78 10550 ---- ---- ---- ---- 16.65 +.37 16.28 10600 ---- ---- ---- ---- 16.15 +.37 15.78 10650 ---- ---- ---- ---- 15.65 +.37 15.28 10700 ---- ---- ---- ---- 15.15 +.37 14.78 10750 ---- ---- ---- ---- 14.65 +.37 14.28 10800 ---- ---- ---- ---- 14.15 +.37 13.78 10850 ---- ---- ---- ---- 13.65 +.37 13.28 10900 ---- ---- ---- ---- 13.15 +.37 12.78 10950 ---- ---- ---- ---- 12.65 +.37 12.28 11000 ---- ---- ---- ---- 12.15 +.37 11.78 11050 ---- ---- ---- ---- 11.65 +.37 11.28 11100 ---- ---- ---- ---- 11.16 +.38 10.78 11150 ---- ---- ---- ---- 10.66 +.37 10.29 11200 ---- ---- ---- ---- 10.16 +.37 9.79 11250 ---- ---- ---- ---- 9.66 +.37 9.29 11300 ---- ---- ---- ---- 9.16 +.37 8.79 11350 ---- ---- ---- ---- 8.66 +.37 8.29 11400 ---- ---- ---- ---- 8.16 +.37 7.79 11450 ---- ---- ---- ---- 7.66 +.37 7.29 11500 ---- ---- ---- ---- 7.16 +.37 6.79 11550 ---- ---- ---- ---- 6.66 +.37 6.29 11600 ---- ---- ---- ---- 6.16 +.37 5.79 11650 ---- ---- ---- ---- 5.66 +.37 5.29 11700 ---- ---- ---- ---- 5.16 +.37 4.79 11750 ---- ---- ---- ---- 4.66 +.37 4.29 11800 ---- ---- ---- ---- 4.16 +.37 3.79 11850 ---- ---- ---- ---- 3.67 +.37 3.30 11900 ---- ---- ---- ---- 3.16 +.35 2.81 11950 ---- ---- ---- ---- 2.68 +.34 2.34 12000 ---- ---- ---- ---- 2.21 +.31 1.90 12050 ---- ---- ---- ---- 1.76 +.27 1.49 12100 ---- ---- ---- ---- 1.35 +.22 1.13 12150 ---- ---- ---- ---- .99 +.17 .82 12200 ---- ---- ---- ---- .69 +.12 .57 12250 ---- ---- ---- ---- .46 +.08 .38 12300 ---- ---- ---- ---- .29 +.05 .24 12350 ---- ---- ---- ---- .17 +.03 .14 12400 ---- ---- ---- ---- .10 +.02 .08 6000 ---- ---- ---- ---- 62.08 +.38 61.70 6050 ---- ---- ---- ---- 61.58 +.38 61.20 6100 ---- ---- ---- ---- 61.08 +.38 60.70 6150 ---- ---- ---- ---- 60.58 +.38 60.20 6200 ---- ---- ---- ---- 60.08 +.37 59.71 6250 ---- ---- ---- ---- 59.58 +.37 59.21 6300 ---- ---- ---- ---- 59.08 +.37 58.71 6350 ---- ---- ---- ---- 58.58 +.37 58.21 6400 ---- ---- ---- ---- 58.08 +.37 57.71 6450 ---- ---- ---- ---- 57.59 +.38 57.21 7500 ---- ---- ---- ---- 47.10 +.38 46.72 7550 ---- ---- ---- ---- 46.60 +.38 46.22 7600 ---- ---- ---- ---- 46.10 +.37 45.73 7650 ---- ---- ---- ---- 45.60 +.37 45.23 7700 ---- ---- ---- ---- 45.10 +.37 44.73 7750 ---- ---- ---- ---- 44.60 +.37 44.23 7800 ---- ---- ---- ---- 44.10 +.37 43.73 7850 ---- ---- ---- ---- 43.60 +.37 43.23 7900 ---- ---- ---- ---- 43.10 +.37 42.73 7950 ---- ---- ---- ---- 42.60 +.37 42.23 8000 ---- ---- ---- ---- 42.11 +.38 41.73 8050 ---- ---- ---- ---- 41.61 +.38 41.23 8100 ---- ---- ---- ---- 41.11 +.38 40.73 8150 ---- ---- ---- ---- 40.61 +.38 40.23 8200 ---- ---- ---- ---- 40.11 +.38 39.73 8250 ---- ---- ---- ---- 39.61 +.38 39.23 8300 ---- ---- ---- ---- 39.11 +.37 38.74 8350 ---- ---- ---- ---- 38.61 +.37 38.24 8400 ---- ---- ---- ---- 38.11 +.37 37.74 8450 ---- ---- ---- ---- 37.61 +.36 37.25 8500 ---- ---- ---- ---- 37.11 +.36 36.75 8550 ---- ---- ---- ---- 36.61 +.36 36.25 8600 ---- ---- ---- ---- 36.11 +.36 35.75 8650 ---- ---- ---- ---- 35.61 +.36 35.25 8700 ---- ---- ---- ---- 35.11 +.36 34.75 8750 ---- ---- ---- ---- 34.62 +.37 34.25 8800 ---- ---- ---- ---- 34.12 +.37 33.75 8850 ---- ---- ---- ---- 33.62 +.37 33.25 8900 ---- ---- ---- ---- 33.13 +.38 32.75 8950 ---- ---- ---- ---- 32.63 +.38 32.25 9000 ---- ---- ---- ---- 32.13 +.38 31.75 9050 ---- ---- ---- ---- 31.63 +.37 31.26 9100 ---- ---- ---- ---- 31.13 +.37 30.76 9150 ---- ---- ---- ---- 30.63 +.37 30.26 9200 ---- ---- ---- ---- 30.13 +.37 29.76 9250 ---- ---- ---- ---- 29.63 +.37 29.26 9300 ---- ---- ---- ---- 29.13 +.37 28.76 9350 ---- ---- ---- ---- 28.63 +.37 28.26 9400 ---- ---- ---- ---- 28.13 +.37 27.76 9450 ---- ---- ---- ---- 27.63 +.37 27.26 9500 ---- ---- ---- ---- 27.13 +.37 26.76 9550 ---- ---- ---- ---- 26.64 +.38 26.26 9600 ---- ---- ---- ---- 26.14 +.38 25.76 9650 ---- ---- ---- ---- 25.64 +.38 25.26 9700 ---- ---- ---- ---- 25.14 +.38 24.76 9750 ---- ---- ---- ---- 24.64 +.37 24.27 9800 ---- ---- ---- ---- 24.14 +.37 23.77 9850 ---- ---- ---- ---- 23.64 +.37 23.27 9900 ---- ---- ---- ---- 23.14 +.37 22.77 9950 ---- ---- ---- ---- 22.64 +.37 22.27 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 7.66 +1.43 6.23 12050 ---- ---- ---- ---- 7.31 +1.39 5.92 12100 ---- ---- ---- ---- 6.97 +1.34 5.63 12150 ---- ---- ---- ---- 6.64 +1.30 5.34 12200 ---- ---- ---- ---- 6.33 +1.27 5.06 12250 ---- ---- ---- ---- 6.02 +1.23 4.79 12300 ---- ---- ---- ---- 5.72 +1.18 4.54 12350 ---- ---- ---- ---- 5.42 +1.13 4.29 12400 ---- ---- ---- ---- 5.14 +1.09 4.05 12450 ---- ---- ---- ---- 4.87 +1.05 3.82 12500 ---- ---- ---- ---- 4.61 +1.01 3.60 12550 ---- ---- ---- ---- 4.36 +.97 3.39 6000 ---- ---- ---- ---- 65.61 +2.19 63.42 6050 ---- ---- ---- ---- 65.11 +2.19 62.92 6100 ---- ---- ---- ---- 64.61 +2.19 62.42 6150 ---- ---- ---- ---- 64.11 +2.18 61.93 6200 ---- ---- ---- ---- 63.62 +2.19 61.43 6250 ---- ---- ---- ---- 63.12 +2.19 60.93 6300 ---- ---- ---- ---- 62.62 +2.19 60.43 6350 ---- ---- ---- ---- 62.12 +2.18 59.94 6400 ---- ---- ---- ---- 61.63 +2.19 59.44 6450 ---- ---- ---- ---- 61.12 +2.19 58.93 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 65.22 +2.15 63.07 6000 ---- ---- ---- ---- 64.72 +2.15 62.57 6050 ---- ---- ---- ---- 64.22 +2.14 62.08 6100 ---- ---- ---- ---- 63.73 +2.15 61.58 6150 ---- ---- ---- ---- 63.23 +2.14 61.09 6200 ---- ---- ---- ---- 62.74 +2.15 60.59 6250 ---- ---- ---- ---- 62.24 +2.15 60.09 6300 ---- ---- ---- ---- 61.75 +2.15 59.60 6350 ---- ---- ---- ---- 61.25 +2.15 59.10 6400 ---- ---- ---- ---- 60.75 +2.15 58.60 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 64.65 +2.01 62.64 5950 ---- ---- ---- ---- 64.16 +2.01 62.15 6000 ---- ---- ---- ---- 63.66 +2.01 61.65 6050 ---- ---- ---- ---- 63.17 +2.01 61.16 6100 ---- ---- ---- ---- 62.68 +2.02 60.66 6150 ---- ---- ---- ---- 62.18 +2.01 60.17 6200 ---- ---- ---- ---- 61.69 +2.01 59.68 6250 ---- ---- ---- ---- 61.19 +2.01 59.18 6300 ---- ---- ---- ---- 60.70 +2.01 58.69 6350 ---- ---- ---- ---- 60.20 +2.01 58.19 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 63.60 +1.92 61.68 5950 ---- ---- ---- ---- 63.11 +1.92 61.19 6000 ---- ---- ---- ---- 62.62 +1.92 60.70 6050 ---- ---- ---- ---- 62.13 +1.92 60.21 6100 ---- ---- ---- ---- 61.64 +1.93 59.71 6150 ---- ---- ---- ---- 61.14 +1.92 59.22 6200 ---- ---- ---- ---- 60.65 +1.92 58.73 6250 ---- ---- ---- ---- 60.16 +1.92 58.24 6300 ---- ---- ---- ---- 59.67 +1.93 57.74 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 63.13 +1.89 61.24 5900 ---- ---- ---- ---- 62.64 +1.89 60.75 5950 ---- ---- ---- ---- 62.16 +1.90 60.26 6000 ---- ---- ---- ---- 61.67 +1.89 59.78 6050 ---- ---- ---- ---- 61.18 +1.89 59.29 6100 ---- ---- ---- ---- 60.69 +1.89 58.80 6150 ---- ---- ---- ---- 60.20 +1.89 58.31 6200 ---- ---- ---- ---- 59.72 +1.89 57.83 6250 ---- ---- ---- ---- 59.23 +1.89 57.34 6300 ---- ---- ---- ---- 58.74 +1.89 56.85 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 62.50 +1.80 60.70 5900 ---- ---- ---- ---- 62.01 +1.80 60.21 5950 ---- ---- ---- ---- 61.53 +1.80 59.73 6000 ---- ---- ---- ---- 61.04 +1.80 59.24 6050 ---- ---- ---- ---- 60.56 +1.80 58.76 6100 ---- ---- ---- ---- 60.07 +1.79 58.28 6150 ---- ---- ---- ---- 59.59 +1.80 57.79 6200 ---- ---- ---- ---- 59.11 +1.80 57.31 6250 ---- ---- ---- ---- 58.62 +1.79 56.83 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 61.78 +1.77 60.01 5850 ---- ---- ---- ---- 61.29 +1.76 59.53 5900 ---- ---- ---- ---- 60.81 +1.76 59.05 5950 ---- ---- ---- ---- 60.33 +1.76 58.57 6000 ---- ---- ---- ---- 59.85 +1.76 58.09 6050 ---- ---- ---- ---- 59.37 +1.76 57.61 6100 ---- ---- ---- ---- 58.89 +1.76 57.13 6150 ---- ---- ---- ---- 58.41 +1.76 56.65 6200 ---- ---- ---- ---- 57.94 +1.77 56.17 6250 ---- ---- ---- ---- 57.46 +1.76 55.70 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 60.61 +1.73 58.88 5850 ---- ---- ---- ---- 60.13 +1.73 58.40 5900 ---- ---- ---- ---- 59.65 +1.72 57.93 5950 ---- ---- ---- ---- 59.18 +1.73 57.45 6000 ---- ---- ---- ---- 58.70 +1.72 56.98 6050 ---- ---- ---- ---- 58.23 +1.72 56.51 6100 ---- ---- ---- ---- 57.75 +1.72 56.03 6150 ---- ---- ---- ---- 57.28 +1.72 55.56 6200 ---- ---- ---- ---- 56.81 +1.72 55.09 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 60.52 +1.68 58.84 5800 ---- ---- ---- ---- 60.05 +1.68 58.37 5850 ---- ---- ---- ---- 59.58 +1.68 57.90 5900 ---- ---- ---- ---- 59.11 +1.68 57.43 5950 ---- ---- ---- ---- 58.64 +1.68 56.96 6000 ---- ---- ---- ---- 58.17 +1.68 56.49 6050 ---- ---- ---- ---- 57.70 +1.68 56.02 6100 ---- ---- ---- ---- 57.23 +1.68 55.55 6150 ---- ---- ---- ---- 56.76 +1.67 55.09 6200 ---- ---- ---- ---- 56.29 +1.67 54.62 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 59.75 +1.67 58.08 5800 ---- ---- ---- ---- 59.28 +1.67 57.61 5850 ---- ---- ---- ---- 58.81 +1.66 57.15 5900 ---- ---- ---- ---- 58.35 +1.67 56.68 5950 ---- ---- ---- ---- 57.89 +1.67 56.22 6000 ---- ---- ---- ---- 57.42 +1.66 55.76 6050 ---- ---- ---- ---- 56.96 +1.66 55.30 6100 ---- ---- ---- ---- 56.50 +1.66 54.84 6150 ---- ---- ---- ---- 56.04 +1.66 54.38 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 59.48 +1.66 57.82 5750 ---- ---- ---- ---- 59.01 +1.65 57.36 5800 ---- ---- ---- ---- 58.55 +1.65 56.90 5850 ---- ---- ---- ---- 58.09 +1.65 56.44 5900 ---- ---- ---- ---- 57.63 +1.65 55.98 5950 ---- ---- ---- ---- 57.17 +1.65 55.52 6000 ---- ---- ---- ---- 56.72 +1.65 55.07 6050 ---- ---- ---- ---- 56.26 +1.65 54.61 6100 ---- ---- ---- ---- 55.80 +1.64 54.16 6150 ---- ---- ---- ---- 55.35 +1.64 53.71 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 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 -.02 .03 11950 ---- ---- ---- ---- .02 -.04 .06 12000 ---- ---- ---- ---- .05 -.06 .11 12050 ---- ---- ---- ---- .10 -.10 .20 12100 ---- ---- ---- ---- .19 -.15 .34 12150 ---- ---- ---- ---- .33 -.20 .53 12200 ---- ---- ---- ---- .53 -.25 .78 12250 ---- ---- ---- ---- .80 -.29 1.09 12300 ---- ---- ---- ---- 1.13 -.32 1.45 12350 ---- ---- ---- ---- 1.51 -.34 1.85 12400 ---- ---- ---- ---- 1.93 -.36 2.29 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 ---- ---- ---- ---- 1.77 -.76 2.53 12050 ---- ---- ---- ---- 1.93 -.79 2.72 12100 ---- ---- ---- ---- 2.09 -.83 2.92 12150 ---- ---- ---- ---- 2.26 -.87 3.13 12200 ---- ---- ---- ---- 2.43 -.92 3.35 12250 ---- ---- ---- ---- 2.62 -.96 3.58 12300 ---- ---- ---- ---- 2.82 -1.00 3.82 12350 ---- ---- ---- ---- 3.03 -1.04 4.07 12400 ---- ---- ---- ---- 3.24 -1.09 4.33 12450 ---- ---- ---- ---- 3.47 -1.12 4.59 12500 ---- ---- ---- ---- 3.70 -1.17 4.87 12550 ---- ---- ---- ---- 3.95 -1.21 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 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 -.01 .03 6300 ---- ---- ---- ---- .02 -.01 .03 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .05 -.01 .06 6250 ---- ---- ---- ---- .05 -.01 .06 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .06 -.01 .07 6050 ---- ---- ---- ---- .07 -.01 .08 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .08 -.02 .10 6200 ---- ---- ---- ---- .09 -.02 .11 6250 ---- ---- ---- ---- .10 -.01 .11 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 -.01 .09 5850 ---- ---- ---- ---- .08 -.02 .10 5900 ---- ---- ---- ---- .09 -.02 .11 5950 ---- ---- ---- ---- .10 -.01 .11 6000 ---- ---- ---- ---- .11 -.01 .12 6050 ---- ---- ---- ---- .12 -.01 .13 6100 ---- ---- ---- ---- .13 -.02 .15 6150 ---- ---- ---- ---- .14 -.02 .16 6200 ---- ---- ---- ---- .15 -.02 .17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .11 -.01 .12 5800 ---- ---- ---- ---- .12 -.02 .14 5850 ---- ---- ---- ---- .13 -.02 .15 5900 ---- ---- ---- ---- .14 -.02 .16 5950 ---- ---- ---- ---- .15 -.02 .17 6000 ---- ---- ---- ---- .16 -.02 .18 6050 ---- ---- ---- ---- .17 -.03 .20 6100 ---- ---- ---- ---- .19 -.02 .21 6150 ---- ---- ---- ---- .20 -.03 .23 6200 ---- ---- ---- ---- .22 -.02 .24 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .18 -.03 .21 5800 ---- ---- ---- ---- .20 -.02 .22 5850 ---- ---- ---- ---- .21 -.03 .24 5900 ---- ---- ---- ---- .23 -.03 .26 5950 ---- ---- ---- ---- .24 -.03 .27 6000 ---- ---- ---- ---- .26 -.03 .29 6050 ---- ---- ---- ---- .28 -.03 .31 6100 ---- ---- ---- ---- .30 -.03 .33 6150 ---- ---- ---- ---- .32 -.04 .36 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .22 -.03 .25 5750 ---- ---- ---- ---- .24 -.03 .27 5800 ---- ---- ---- ---- .26 -.03 .29 5850 ---- ---- ---- ---- .27 -.04 .31 5900 ---- ---- ---- ---- .29 -.04 .33 5950 ---- ---- ---- ---- .31 -.04 .35 6000 ---- ---- ---- ---- .33 -.04 .37 6050 ---- ---- ---- ---- .35 -.04 .39 6100 ---- ---- ---- ---- .38 -.04 .42 6150 ---- ---- ---- ---- .40 -.05 .45 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 20 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1880 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 17.75A 20.00 ---- ---- 1920 17.25 19.50B 12.50A 15.50A 20.00 ---- 25 ---- 1930 10.50 10.50 1.00A 1.00A .00 ---- 4 ---- 1940 8.00 8.50B .50 .50 .00 ---- 3 ---- 1950 3.50 3.50 .50A .50A .00 ---- 1 ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 ECG JAN 23 20 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 .50 .50 .50 .50 .00 ---- 10 ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 3.25 3.25 .50A .50A .00 ---- 10 ---- 1930 7.75 19.00B 5.25A 14.25A 20.00 ---- 14 ---- 1940 15.00 19.50B 11.50A 11.50A 20.00 ---- 1 ---- 1950 ---- ---- ---- 16.50A 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 ECH JAN 23 20 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 18.50 19.50B 18.50 18.00A 20.00 ---- 1 ---- 425 5.00 16.00B 2.50A 2.50A 20.00 ---- 181 ---- 430 .50 .50 .50 .50 .00 ---- 5 ---- 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 187 ECH JAN 23 20 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 .75 .75 .75 .50A .00 ---- 3 ---- 425 5.00 17.50B 4.00A 17.50B .00 ---- 112 ---- 430 ---- ---- ---- 15.00A 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 115 ECI JAN 23 20 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 17.75A 20.00 ---- ---- 2400 5.00 5.00 .75A .75A .00 ---- 1 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 20 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 15.25 19.25B 15.00 14.75A 20.00 ---- 61 ---- 2450 ---- ---- ---- 16.50A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 *** END OF REPORT ***