FINAL PRE-CLEARING PRICES AS OF 01/23/23 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 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1881.7 +.7 1881.0 FEB23 ---- ---- ---- ---- 1882.1 +.7 1881.4 MAR23 ---- ---- ---- ---- 1882.5 +.7 1881.8 APR23 ---- ---- ---- ---- 1879.6 +.7 1878.9 JUN23 ---- ---- ---- ---- 1872.2 +.7 1871.5 AUG23 ---- ---- ---- ---- 1868.1 +.7 1867.4 OCT23 ---- ---- ---- ---- 1864.0 +.7 1863.3 DEC23 ---- ---- ---- ---- 1859.9 +.7 1859.2 FEB24 ---- ---- ---- ---- 1857.8 +.7 1857.1 APR24 ---- ---- ---- ---- 1852.8 +.7 1852.1 JUN24 ---- ---- ---- ---- 1847.8 +.7 1847.1 AUG24 ---- ---- ---- ---- 1843.7 +.7 1843.0 OCT24 ---- ---- ---- ---- 1839.6 +.7 1838.9 DEC24 ---- ---- ---- ---- 1835.8 +.7 1835.1 JUN25 ---- ---- ---- ---- 1823.8 +.7 1823.1 DEC25 ---- ---- ---- ---- 1811.8 +.7 1811.1 JUN26 ---- ---- ---- ---- 1799.8 +.7 1799.1 DEC26 ---- ---- ---- ---- 1791.8 +.7 1791.1 JUN27 ---- ---- ---- ---- 1781.8 +.7 1781.1 DEC27 ---- ---- ---- ---- 1771.8 +.7 1771.1 JUN28 ---- ---- ---- ---- 1761.8 +.7 1761.1 DEC28 ---- ---- ---- ---- 1751.8 +.7 1751.1 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 209.15 +.45 208.70 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 524 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 837 APR23 ---- ---- ---- ---- 239.57 UNCH 239.57 743 MAY23 ---- ---- ---- ---- 239.57 UNCH 239.57 743 JUN23 ---- ---- ---- ---- 239.57 UNCH 239.57 719 JLY23 ---- ---- ---- ---- 239.57 UNCH 239.57 411 AUG23 ---- ---- ---- ---- 239.57 UNCH 239.57 406 SEP23 ---- ---- ---- ---- 239.57 UNCH 239.57 403 OCT23 ---- ---- ---- ---- 239.57 UNCH 239.57 396 NOV23 ---- ---- ---- ---- 239.57 UNCH 239.57 373 DEC23 ---- ---- ---- ---- 239.57 UNCH 239.57 415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6456 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 343.97 +.49 343.48 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 ---- ---- ---- ---- 2650.50 +41.75 2 2608.75 FEB23 ---- ---- ---- ---- 2655.00 +34.50 15 2620.50 16 232 MAR23 2667.00 2667.00 2664.50 2666.25B 2664.75 +31.75 69 2633.00 143 511 APR23 2629.50 2675.75 2625.50A 2673.25B 2671.25 +30.25 1005 2641.00 2581 607 MAY23 2660.00 2660.00 2660.00 2682.00B 2678.50 +30.25 403 2648.25 1291 359 JUN23 2682.50 2685.50B 2677.50 2661.50A 2684.25 +30.00 595 2654.25 1335 135 JLY23 ---- ---- ---- 2646.00A 2691.25 +30.25 2661.00 39 1 AUG23 ---- ---- ---- ---- 2703.50 +29.00 2674.50 SEP23 ---- ---- ---- ---- 2717.00 +27.75 2689.25 OCT23 ---- ---- ---- ---- 2728.50 +26.75 2701.75 NOV23 ---- ---- ---- ---- 2742.50 +25.50 2717.00 DEC23 ---- ---- ---- 2751.25B 2747.75 +24.25 4 2723.50 3 10 JAN24 ---- ---- ---- ---- 2757.00 +24.00 2733.00 FEB24 ---- ---- ---- ---- 2768.25 +23.75 2744.50 MAR24 ---- ---- ---- ---- 2778.25 +23.50 2754.75 APR24 ---- ---- ---- ---- 2785.50 +23.00 2762.50 MAY24 ---- ---- ---- ---- 2792.00 +22.75 2769.25 JUN24 ---- ---- ---- ---- 2798.75 +22.50 2776.25 JLY24 ---- ---- ---- ---- 2807.25 +22.25 2785.00 AUG24 ---- ---- ---- ---- 2817.00 +22.00 2795.00 SEP24 ---- ---- ---- ---- 2826.00 +21.75 2804.25 OCT24 ---- ---- ---- ---- 2833.75 +21.25 2812.50 NOV24 ---- ---- ---- ---- 2844.25 +21.00 2823.25 DEC24 ---- ---- ---- ---- 2827.25 +20.75 2806.50 9 JAN25 ---- ---- ---- ---- 2834.25 +20.75 2813.50 FEB25 ---- ---- ---- ---- 2841.25 +20.75 2820.50 MAR25 ---- ---- ---- ---- 2848.25 +20.75 2827.50 APR25 ---- ---- ---- ---- 2857.25 +20.75 2836.50 MAY25 ---- ---- ---- ---- 2866.25 +20.75 2845.50 JUN25 ---- ---- ---- ---- 2874.25 +20.75 2853.50 JLY25 ---- ---- ---- ---- 2883.25 +20.75 2862.50 AUG25 ---- ---- ---- ---- 2891.25 +20.75 2870.50 SEP25 ---- ---- ---- ---- 2899.25 +20.75 2878.50 OCT25 ---- ---- ---- ---- 2907.25 +20.75 2886.50 NOV25 ---- ---- ---- ---- 2914.25 +20.75 2893.50 DEC25 ---- ---- ---- ---- 2922.25 +20.75 2901.50 JAN26 ---- ---- ---- ---- 2930.25 +20.75 2909.50 FEB26 ---- ---- ---- ---- 2938.25 +20.75 2917.50 MAR26 ---- ---- ---- ---- 2946.25 +20.75 2925.50 APR26 ---- ---- ---- ---- 2955.25 +20.75 2934.50 MAY26 ---- ---- ---- ---- 2963.25 +20.75 2942.50 JUN26 ---- ---- ---- ---- 2971.25 +20.75 2950.50 JLY26 ---- ---- ---- ---- 2979.25 +20.75 2958.50 AUG26 ---- ---- ---- ---- 2986.25 +20.75 2965.50 SEP26 ---- ---- ---- ---- 2994.25 +20.75 2973.50 OCT26 ---- ---- ---- ---- 3001.25 +20.75 2980.50 NOV26 ---- ---- ---- ---- 3009.25 +20.75 2988.50 DEC26 ---- ---- ---- ---- 3017.25 +20.75 2996.50 JAN27 ---- ---- ---- ---- 3027.25 +20.75 3006.50 FEB27 ---- ---- ---- ---- 3037.25 +20.75 3016.50 MAR27 ---- ---- ---- ---- 3047.25 +20.75 3026.50 APR27 ---- ---- ---- ---- 3058.25 +20.75 3037.50 MAY27 ---- ---- ---- ---- 3068.25 +20.75 3047.50 JUN27 ---- ---- ---- ---- 3078.25 +20.75 3057.50 JLY27 ---- ---- ---- ---- 3086.25 +20.75 3065.50 AUG27 ---- ---- ---- ---- 3100.25 +20.75 3079.50 SEP27 ---- ---- ---- ---- 3103.25 +20.75 3082.50 OCT27 ---- ---- ---- ---- 3110.25 +20.75 3089.50 NOV27 ---- ---- ---- ---- 3118.25 +20.75 3097.50 DEC27 ---- ---- ---- ---- 3126.25 +20.75 3105.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2093 5408 1864 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .26169 +.00169 .26000 3399 FEB23 ---- ---- ---- ---- .28831 UNCH .28831 309 3402 MAR23 ---- ---- ---- ---- .28790 UNCH .28790 249 2986 APR23 .28500 .28500 .28500 .28500 .28500 +.00047 1 .28453 2562 MAY23 .28500 .28500 .28500 .28500 .28500 +.00043 1 .28457 2136 JUN23 .28500 .28500 .28500 .28500 .28500 +.00043 1 .28457 2387 JLY23 ---- ---- ---- ---- .27875 UNCH .27875 196 1948 AUG23 ---- ---- ---- ---- .27875 UNCH .27875 196 2285 SEP23 ---- ---- ---- ---- .27875 UNCH .27875 196 1958 OCT23 ---- ---- ---- ---- .27813 UNCH .27813 80 1276 NOV23 ---- ---- ---- ---- .27750 -.00063 .27813 80 1428 DEC23 ---- ---- ---- ---- .27750 -.00063 .27813 80 1401 JAN24 ---- ---- ---- ---- .27600 UNCH .27600 217 FEB24 ---- ---- ---- ---- .27600 UNCH .27600 217 MAR24 ---- ---- ---- ---- .27600 UNCH .27600 217 APR24 ---- ---- ---- ---- .27600 UNCH .27600 172 MAY24 ---- ---- ---- ---- .27600 UNCH .27600 172 JUN24 ---- ---- ---- ---- .27600 UNCH .27600 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 3 1386 29217 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 450.00 450.00 450.00 450.00 460.00 UNCH 5 460.00 973 MAR23 465.00 465.00 465.00 465.00 465.00 +5.00 1 460.00 2 783 APR23 ---- ---- ---- ---- 465.00 UNCH 465.00 175 615 MAY23 ---- ---- ---- ---- 465.00 -5.00 470.00 175 619 JUN23 ---- ---- ---- ---- 465.00 UNCH 465.00 25 635 JLY23 ---- ---- ---- ---- 465.00 -5.00 470.00 50 515 AUG23 ---- ---- ---- ---- 465.00 -5.00 470.00 50 510 SEP23 ---- ---- ---- ---- 465.00 -5.00 470.00 50 510 OCT23 ---- ---- ---- ---- 465.00 -5.00 470.00 25 437 NOV23 ---- ---- ---- ---- 465.00 -5.00 470.00 429 DEC23 ---- ---- ---- ---- 465.00 -4.00 469.00 1 385 JAN24 ---- ---- ---- ---- 455.00 -4.00 459.00 50 FEB24 ---- ---- ---- ---- 450.00 -4.00 454.00 50 MAR24 ---- ---- ---- ---- 450.00 -4.00 454.00 50 APR24 ---- ---- ---- ---- 450.00 -4.00 454.00 50 MAY24 ---- ---- ---- ---- 450.00 -4.00 454.00 50 JUN24 ---- ---- ---- ---- 450.00 -4.00 454.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 553 6711 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.27 UNCH 18.27 531 FEB23 ---- ---- ---- ---- 18.23 -.27 18.50 509 MAR23 ---- ---- ---- ---- 18.58 -.32 18.90 724 APR23 ---- ---- ---- ---- 18.68 -.32 19.00 714 MAY23 ---- ---- ---- ---- 18.78 -.22 19.00 641 JUN23 ---- ---- ---- ---- 18.88 -.12 19.00 739 JLY23 ---- ---- ---- ---- 18.98 -.02 19.00 5 769 AUG23 ---- ---- ---- ---- 19.03 +.03 19.00 5 761 SEP23 ---- ---- ---- ---- 19.33 +.33 19.00 5 740 OCT23 ---- ---- ---- ---- 19.25 +.05 19.20 25 748 NOV23 ---- ---- ---- ---- 19.25 +.05 19.20 25 731 DEC23 ---- ---- ---- ---- 19.25 +.05 19.20 25 692 JAN24 ---- ---- ---- ---- 19.45 -.30 19.75 647 FEB24 ---- ---- ---- ---- 19.45 -.30 19.75 663 MAR24 ---- ---- ---- ---- 19.45 -.30 19.75 600 APR24 ---- ---- ---- ---- 19.61 -.14 19.75 643 MAY24 ---- ---- ---- ---- 19.61 -.14 19.75 640 JUN24 ---- ---- ---- ---- 19.61 -.14 19.75 593 JLY24 ---- ---- ---- ---- 19.64 -.11 19.75 410 AUG24 ---- ---- ---- ---- 19.64 -.11 19.75 425 SEP24 ---- ---- ---- ---- 19.64 -.11 19.75 415 OCT24 ---- ---- ---- ---- 20.50 +.75 19.75 453 NOV24 ---- ---- ---- ---- 20.50 +.25 20.25 453 DEC24 ---- ---- ---- ---- 21.00 +.75 20.25 385 JAN25 ---- ---- ---- ---- 21.50 +1.75 19.75 340 FEB25 ---- ---- ---- ---- 21.50 +1.75 19.75 340 MAR25 ---- ---- ---- ---- 20.45 +.70 19.75 287 APR25 ---- ---- ---- ---- 20.70 +.45 20.25 142 MAY25 ---- ---- ---- ---- 20.70 +.45 20.25 142 JUN25 ---- ---- ---- ---- 20.70 +.45 20.25 55 JLY25 ---- ---- ---- ---- 21.00 +.25 20.75 100 AUG25 ---- ---- ---- ---- 21.00 +.25 20.75 100 SEP25 ---- ---- ---- ---- 21.00 +.25 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 90 16307 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 275.50 +.67 274.83 1846 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 1826 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 1895 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 1771 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 1756 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 1756 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 1481 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 1491 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 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 18951 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 721.00 721.00 721.00 721.00 724.00 UNCH 2 724.00 1309 FEB23 770.00 770.00 750.00 765.00 761.00 -5.00 97 766.00 129 1099 MAR23 780.00 780.00 771.00 771.00 771.00 -5.00 49 776.00 521 APR23 ---- 782.00B ---- 782.00B 782.00 +6.00 776.00 287 MAY23 ---- 782.00B ---- 782.00B 787.00 +6.00 781.00 890 JUN23 ---- ---- ---- ---- 792.00 +6.00 786.00 421 JLY23 ---- ---- ---- ---- 791.00 +6.00 785.00 650 AUG23 ---- ---- ---- ---- 791.00 +6.00 785.00 356 SEP23 ---- ---- ---- ---- 796.00 +6.00 790.00 658 OCT23 ---- ---- ---- ---- 796.00 +6.00 790.00 169 NOV23 ---- ---- ---- ---- 796.00 +6.00 790.00 279 DEC23 ---- ---- ---- ---- 796.00 +6.00 790.00 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 129 6823 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 412.00 UNCH 412.00 1 FEB23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 MAR23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 APR23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 MAY23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 JUN23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 JLY23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 AUG23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 SEP23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 OCT23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 NOV23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 DEC23 ---- ---- ---- ---- 410.00 UNCH 410.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures JAN23 1926.5 1926.6 1915.0 1931.1B 1927.1 +.7 218 1926.4 1346 1450 FEB23 1928.4 1936.7 1912.5 1932.0 1928.6 +.4 187948 1928.2 165272 195449 MAR23 1936.1 1943.7 1920.1 1939.7A 1936.2 +.4 966 1935.8 581 1124 APR23 1948.0 1953.4B 1929.2 1948.8A 1945.4 +.5 56637 1944.9 45789 243757 JUN23 1961.7 1969.2 1946.7 1965.8 1962.4 +.7 3813 1961.7 3951 31646 AUG23 1977.4 1986.8 1963.5 1981.9A 1979.2 +1.0 1733 1978.2 2131 9849 OCT23 1998.8 1998.8 1988.0 1999.7B 1995.8 +1.1 103 1994.7 1040 3391 DEC23 2008.4 2015.5 1994.9 2015.1A 2011.6 +1.2 1858 2010.4 2409 9823 FEB24 2025.7 2029.7B 2025.7 2031.3B 2027.6 +1.1 17 2026.5 2 558 APR24 2038.0 2038.3 2035.0 2044.9B 2042.1 +1.0 5 2041.1 2 JUN24 ---- ---- ---- 2050.2A 2056.3 +1.0 2055.3 294 AUG24 ---- ---- ---- ---- 2067.7 +1.0 2066.7 OCT24 ---- ---- ---- ---- 2081.8 +1.0 2080.8 DEC24 2092.0 2097.0 2092.0 2097.0 2097.1 +2.5 2 2094.6 2 147 JUN25 ---- ---- ---- ---- 2118.3 +2.5 2115.8 1 DEC25 ---- ---- ---- ---- 2139.8 +2.5 2137.3 7 JUN26 ---- ---- ---- ---- 2149.8 +2.5 2147.3 DEC26 ---- ---- ---- ---- 2169.5 +2.5 2167.0 2 JUN27 ---- ---- ---- ---- 2179.5 +2.5 2177.0 DEC27 ---- ---- ---- ---- 2197.3 +2.5 2194.8 JUN28 ---- ---- ---- ---- 2207.3 +2.5 2204.8 DEC28 ---- ---- ---- ---- 2225.1 +2.5 2222.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253300 222523 497500 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1916.9 -9.3 1926.2 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 .1 -.1 -.1 .0 UNCH 1095 .0 APR23 .0 .1 -.1 .0 .0 UNCH 941 .0 JUN23 .1 .1 .1 .1 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2039 GSP JAN 23 LONDON SPOT GOLD 25 ---- ---- ---- ---- 1926.95 +.35 1926.60 26 ---- ---- ---- ---- 1927.00 +.40 1926.60 27 ---- ---- ---- ---- 1927.00 +.40 1926.60 30 ---- ---- ---- ---- 1927.00 +.40 1926.60 31 ---- ---- ---- ---- 1927.00 +.40 1926.60 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1926.95 +.35 1926.60 02 ---- ---- ---- ---- 1926.95 +.35 1926.60 03 ---- ---- ---- ---- 1926.95 +.35 1926.60 06 ---- ---- ---- ---- 1926.95 +.35 1926.60 07 ---- ---- ---- ---- 1926.95 +.35 1926.60 08 ---- ---- ---- ---- 1926.95 ---- ---- 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 4.2795 4.2795 4.2420 4.2560B 4.2540 +.0055 250 4.2485 447 380 FEB23 4.2735 4.2930 4.2290 4.2570B 4.2555 +.0045 375 4.2510 531 1788 MAR23 4.2795 4.3025 4.2260 4.2585 4.2565 +.0050 56995 4.2515 59745 128212 APR23 4.2960 4.3000 4.2595 4.2655B 4.2605 +.0060 360 4.2545 122 1007 MAY23 4.2865 4.3085 4.2355A 4.2670 4.2655 +.0080 10591 4.2575 7855 36679 JUN23 4.2700 4.2715 4.2700 4.2740B 4.2695 +.0100 63 4.2595 21 835 JLY23 4.3010 4.3040 4.2400 4.2720B 4.2705 +.0105 4895 4.2600 3995 16877 AUG23 ---- 4.2830B ---- 4.3010B 4.2720 +.0110 4.2610 12 576 SEP23 4.2900 4.3010 4.2440A 4.2740B 4.2725 +.0135 1588 4.2590 1475 9026 OCT23 ---- 4.2830B ---- 4.3015B 4.2755 +.0130 4.2625 62 411 NOV23 ---- 4.2840B ---- 4.3010B 4.2775 +.0145 4.2630 15 254 DEC23 4.2790 4.2865B 4.2495A 4.2725B 4.2695 +.0170 882 4.2525 1118 7945 JAN24 4.2850 4.2850 4.2850 4.2705A 4.2750 +.0170 2 4.2580 19 104 FEB24 ---- 4.2750B ---- 4.2830B 4.2755 +.0175 4.2580 18 72 MAR24 4.2755 4.2755 4.2425 4.2575B 4.2625 +.0175 468 4.2450 443 1492 APR24 ---- 4.2635B ---- 4.2715B 4.2610 +.0175 4.2435 6 33 MAY24 ---- ---- ---- 4.2645B 4.2555 +.0165 42 4.2390 36 JUN24 ---- 4.2530B ---- 4.2530B 4.2570 +.0175 4.2395 12 JLY24 ---- 4.2465B ---- 4.2465B 4.2495 +.0170 40 4.2325 55 AUG24 ---- 4.2435B ---- 4.2445B 4.2495 +.0190 4.2305 9 SEP24 ---- ---- ---- 4.2650B 4.2445 +.0190 54 4.2255 26 OCT24 ---- ---- ---- 4.2650B 4.2465 +.0205 4.2260 19 NOV24 ---- ---- ---- 4.2690B 4.2450 +.0220 4.2230 DEC24 4.2500 4.2650 4.2500 4.2235A 4.2400 +.0225 52 4.2175 89 MAR25 ---- ---- ---- 4.2590B 4.2350 +.0225 4.2125 8 MAY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 JLY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 SEP25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 DEC25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 MAR26 ---- ---- ---- ---- 4.2640 +.0225 4.2415 MAY26 ---- ---- ---- ---- 4.2770 +.0225 4.2545 JLY26 ---- ---- ---- ---- 4.2775 +.0225 4.2550 SEP26 ---- ---- ---- ---- 4.2900 +.0225 4.2675 DEC26 ---- ---- ---- ---- 4.3025 +.0225 4.2800 1 MAR27 ---- ---- ---- ---- 4.3000 +.0225 4.2775 MAY27 ---- ---- ---- ---- 4.2975 +.0225 4.2750 JLY27 ---- ---- ---- ---- 4.2950 +.0225 4.2725 SEP27 ---- ---- ---- ---- 4.2925 +.0225 4.2700 DEC27 ---- ---- ---- ---- 4.3050 +.0225 4.2825 MAR28 ---- ---- ---- ---- 4.3025 +.0225 4.2800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76657 75884 205946 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 ---- ---- ---- ---- 4.2645 +.0525 4.2120 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1283 +.0019 4.1264 1083 FEB23 ---- ---- ---- ---- 4.2556 +.0045 4.2511 83 1740 MAR23 ---- ---- ---- ---- 4.2568 +.0050 4.2518 83 1524 APR23 ---- ---- ---- ---- 4.2610 +.0062 4.2548 83 1299 MAY23 ---- ---- ---- ---- 4.2659 +.0082 4.2577 83 1367 JUN23 ---- ---- ---- ---- 4.2696 +.0101 4.2595 83 1116 JLY23 ---- ---- ---- ---- 4.2707 +.0106 4.2601 83 957 AUG23 ---- ---- ---- ---- 4.2720 +.0112 4.2608 827 SEP23 ---- ---- ---- ---- 4.2728 +.0134 4.2594 1058 OCT23 ---- ---- ---- ---- 4.2757 +.0132 4.2625 1058 NOV23 ---- ---- ---- ---- 4.2767 +.0147 4.2620 1028 DEC23 ---- ---- ---- ---- 4.2701 +.0170 4.2531 1042 JAN24 ---- ---- ---- ---- 4.2750 +.0170 4.2580 1099 FEB24 ---- ---- ---- ---- 4.2742 +.0175 4.2567 166 MAR24 ---- ---- ---- ---- 4.2624 +.0175 4.2449 166 APR24 ---- ---- ---- ---- 4.2605 +.0174 4.2431 166 MAY24 ---- ---- ---- ---- 4.2556 +.0166 4.2390 166 JUN24 ---- ---- ---- ---- 4.2562 +.0174 4.2388 166 JLY24 ---- ---- ---- ---- 4.2495 +.0172 4.2323 166 AUG24 ---- ---- ---- ---- 4.2490 +.0190 4.2300 SEP24 ---- ---- ---- ---- 4.2447 +.0191 4.2256 OCT24 ---- ---- ---- ---- 4.2464 +.0207 4.2257 NOV24 ---- ---- ---- ---- 4.2445 +.0220 4.2225 DEC24 ---- ---- ---- ---- 4.2400 +.0225 4.2175 MAR25 ---- ---- ---- ---- 4.2350 +.0225 4.2125 MAY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 JLY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 SEP25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 DEC25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 MAR26 ---- ---- ---- ---- 4.2640 +.0225 4.2415 MAY26 ---- ---- ---- ---- 4.2770 +.0225 4.2545 JLY26 ---- ---- ---- ---- 4.2775 +.0225 4.2550 SEP26 ---- ---- ---- ---- 4.2900 +.0225 4.2675 DEC26 ---- ---- ---- ---- 4.3025 +.0225 4.2800 MAR27 ---- ---- ---- ---- 4.3000 +.0225 4.2775 MAY27 ---- ---- ---- ---- 4.2975 +.0225 4.2750 JLY27 ---- ---- ---- ---- 4.2950 +.0225 4.2725 SEP27 ---- ---- ---- ---- 4.2925 +.0225 4.2700 DEC27 ---- ---- ---- ---- 4.3050 +.0225 4.2825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 16194 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0005 .0000 UNCH 1484 .0000 MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 247 .0000 JLY23 -.0005 .0000 -.0005 .0000 .0000 UNCH 7 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 3 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1741 HRC NYMEX STEEL FUTURES JAN23 715.00 715.00 713.00 713.00 714.00 -1.00 14 715.00 3 3209 FEB23 768.00 774.00 755.00 770.00 765.00 -2.00 172 767.00 265 4018 MAR23 780.00 785.00 775.00 783.00 779.00 -6.00 55 785.00 145 3237 APR23 790.00 790.00 785.00 790.00 787.00 -8.00 77 795.00 469 2057 MAY23 793.00 793.00 780.00 790.00B 783.00 -15.00 30 798.00 218 2432 JUN23 790.00 795.00B 780.00 795.00B 790.00 -15.00 57 805.00 142 2060 JLY23 790.00 800.00 788.00 794.00B 791.00 -14.00 24 805.00 118 1582 AUG23 ---- ---- ---- 799.00A 793.00 -13.00 806.00 120 1638 SEP23 800.00 800.00 800.00 800.00 800.00 -6.00 1 806.00 118 1665 OCT23 800.00 800.00 800.00 800.00 800.00 -6.00 3 806.00 1009 NOV23 800.00 800.00 800.00 800.00 800.00 -6.00 7 806.00 965 DEC23 800.00 800.00 800.00 800.00 800.00 -6.00 2 806.00 840 JAN24 800.00 800.00 800.00 800.00 809.00 -6.00 1 815.00 1 71 FEB24 ---- ---- ---- ---- 814.00 -6.00 820.00 150 MAR24 ---- ---- ---- ---- 816.00 -6.00 822.00 50 APR24 ---- ---- ---- ---- 820.00 -6.00 826.00 5 50 MAY24 ---- ---- ---- ---- 820.00 -6.00 826.00 125 JUN24 ---- ---- ---- ---- 834.00 -6.00 840.00 50 JLY24 ---- ---- ---- ---- 834.00 -6.00 840.00 AUG24 ---- ---- ---- ---- 834.00 -6.00 840.00 75 SEP24 ---- ---- ---- ---- 834.00 -6.00 840.00 OCT24 ---- ---- ---- ---- 834.00 -6.00 840.00 NOV24 ---- ---- ---- ---- 834.00 -6.00 840.00 25 DEC24 ---- ---- ---- ---- 834.00 -6.00 840.00 JAN25 ---- ---- ---- ---- 834.00 -6.00 840.00 FEB25 ---- ---- ---- ---- 834.00 -6.00 840.00 MAR25 ---- ---- ---- ---- 834.00 -6.00 840.00 APR25 ---- ---- ---- ---- 834.00 -6.00 840.00 MAY25 ---- ---- ---- ---- 834.00 -6.00 840.00 JUN25 ---- ---- ---- ---- 834.00 -6.00 840.00 JLY25 ---- ---- ---- ---- 834.00 -6.00 840.00 AUG25 ---- ---- ---- ---- 834.00 -6.00 840.00 SEP25 ---- ---- ---- ---- 834.00 -6.00 840.00 OCT25 ---- ---- ---- ---- 834.00 -6.00 840.00 NOV25 ---- ---- ---- ---- 834.00 -6.00 840.00 DEC25 ---- ---- ---- ---- 834.00 -6.00 840.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 1604 25308 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 UNCH 80.74 FEB23 ---- ---- ---- ---- 79.00 -1.00 80.00 MAR23 ---- ---- ---- ---- 77.00 -1.50 78.50 19 APR23 ---- ---- ---- ---- 75.50 -1.25 76.75 10 MAY23 ---- ---- ---- ---- 73.00 -1.00 74.00 10 JUN23 ---- ---- ---- ---- 70.75 -5.00 75.75 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 476 MGC Micro Gold Futures FEB23 1927.8 1936.6 1912.4 1932.0 1928.6 +.4 58064 1928.2 53967 19913 APR23 1944.5 1953.3B 1929.3 1948.7 1945.4 +.5 5803 1944.9 2424 7089 JUN23 1959.9 1969.9 1946.0 1965.9A 1962.4 +.7 483 1961.7 381 1622 AUG23 1980.9 1983.0 1964.4 1982.0A 1979.2 +1.0 89 1978.2 37 298 OCT23 1999.2 2003.1 1980.9 1999.6B 1995.8 +1.1 41 1994.7 44 54 DEC23 2008.7 2017.7 1996.3 2015.7B 2011.6 +1.2 30 2010.4 10 150 FEB24 2020.0 2024.0 2020.0 2031.3B 2027.6 +1.1 8 2026.5 20 APR24 ---- ---- ---- ---- 2042.1 +1.0 2041.1 2 JUN24 ---- ---- ---- ---- 2056.3 +1.0 2055.3 5 AUG24 ---- ---- ---- ---- 2067.7 +1.0 2066.7 OCT24 ---- ---- ---- ---- 2081.8 +1.0 2080.8 DEC24 ---- ---- ---- ---- 2097.1 +2.5 2094.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64518 56863 29153 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 4.3000 4.3000 4.2180 4.2250B 4.2555 +.0045 30 4.2510 1 8 MAR23 4.2780 4.3025 4.2260 4.2585A 4.2565 +.0050 5020 4.2515 5565 2069 APR23 ---- 4.2650B ---- 4.2650B 4.2605 +.0060 4.2545 6 MAY23 4.2785 4.3075B 4.2365A 4.2685B 4.2655 +.0080 54 4.2575 80 236 JUN23 ---- ---- ---- ---- 4.2695 +.0100 4.2595 1 JLY23 4.3000 4.3000 4.2465 4.2680B 4.2705 +.0105 6 4.2600 5 20 AUG23 ---- ---- ---- ---- 4.2720 +.0110 4.2610 SEP23 ---- ---- ---- 4.2635B 4.2725 +.0135 4.2590 OCT23 ---- ---- ---- ---- 4.2755 +.0130 4.2625 NOV23 ---- ---- ---- ---- 4.2775 +.0145 4.2630 DEC23 ---- ---- ---- ---- 4.2695 +.0170 4.2525 2 JAN24 ---- ---- ---- ---- 4.2750 +.0170 4.2580 FEB24 ---- ---- ---- ---- 4.2755 +.0175 4.2580 MAR24 ---- ---- ---- ---- 4.2625 +.0175 4.2450 APR24 ---- ---- ---- ---- 4.2610 +.0175 4.2435 MAY24 ---- ---- ---- ---- 4.2555 +.0165 4.2390 JUN24 ---- ---- ---- ---- 4.2570 +.0175 4.2395 JLY24 ---- ---- ---- ---- 4.2495 +.0170 4.2325 AUG24 ---- ---- ---- ---- 4.2495 +.0190 4.2305 SEP24 ---- ---- ---- ---- 4.2445 +.0190 4.2255 OCT24 ---- ---- ---- ---- 4.2465 +.0205 4.2260 NOV24 ---- ---- ---- ---- 4.2450 +.0220 4.2230 DEC24 ---- ---- ---- ---- 4.2400 +.0225 4.2175 MAR25 ---- ---- ---- ---- 4.2350 +.0225 4.2125 MAY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 JLY25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 SEP25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 DEC25 ---- ---- ---- ---- 4.2475 +.0225 4.2250 MAR26 ---- ---- ---- ---- 4.2640 +.0225 4.2415 MAY26 ---- ---- ---- ---- 4.2770 +.0225 4.2545 JLY26 ---- ---- ---- ---- 4.2775 +.0225 4.2550 SEP26 ---- ---- ---- ---- 4.2900 +.0225 4.2675 DEC26 ---- ---- ---- ---- 4.3025 +.0225 4.2800 MAR27 ---- ---- ---- ---- 4.3000 +.0225 4.2775 MAY27 ---- ---- ---- ---- 4.2975 +.0225 4.2750 JLY27 ---- ---- ---- ---- 4.2950 +.0225 4.2725 SEP27 ---- ---- ---- ---- 4.2925 +.0225 4.2700 DEC27 ---- ---- ---- ---- 4.3050 +.0225 4.2825 MAR28 ---- ---- ---- ---- 4.3025 +.0225 4.2800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5110 5651 2342 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.02 -.03 75.05 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 ---- ---- ---- 4.3000B 4.2560 +.0040 4.2520 6 MAR23 4.2700 4.3020 4.2280 4.2580 4.2560 +.0040 227 4.2520 175 338 APR23 ---- ---- ---- 4.2780B 4.2600 +.0060 4.2540 1 MAY23 4.2480 4.3060B 4.2380A 4.2720B 4.2660 +.0080 3 4.2580 1 58 JUN23 ---- ---- ---- ---- 4.2700 +.0100 4.2600 JLY23 ---- ---- ---- ---- 4.2700 +.0100 4.2600 AUG23 ---- ---- ---- ---- 4.2720 +.0100 4.2620 SEP23 ---- ---- ---- ---- 4.2720 +.0120 4.2600 OCT23 ---- ---- ---- ---- 4.2760 +.0140 4.2620 NOV23 ---- ---- ---- ---- 4.2780 +.0140 4.2640 DEC23 ---- ---- ---- ---- 4.2700 +.0180 4.2520 JAN24 ---- ---- ---- ---- 4.2760 +.0180 4.2580 FEB24 ---- ---- ---- ---- 4.2760 +.0180 4.2580 MAR24 ---- ---- ---- ---- 4.2620 +.0160 4.2460 APR24 ---- ---- ---- ---- 4.2620 +.0180 4.2440 MAY24 ---- ---- ---- ---- 4.2560 +.0160 4.2400 JUN24 ---- ---- ---- ---- 4.2580 +.0180 4.2400 JLY24 ---- ---- ---- ---- 4.2500 +.0180 4.2320 AUG24 ---- ---- ---- ---- 4.2500 +.0200 4.2300 SEP24 ---- ---- ---- ---- 4.2440 +.0180 4.2260 OCT24 ---- ---- ---- ---- 4.2460 +.0200 4.2260 NOV24 ---- ---- ---- ---- 4.2460 +.0220 4.2240 DEC24 ---- ---- ---- ---- 4.2400 +.0220 4.2180 MAR25 ---- ---- ---- ---- 4.2360 +.0240 4.2120 MAY25 ---- ---- ---- ---- 4.2480 +.0220 4.2260 JLY25 ---- ---- ---- ---- 4.2480 +.0220 4.2260 SEP25 ---- ---- ---- ---- 4.2480 +.0220 4.2260 DEC25 ---- ---- ---- ---- 4.2480 +.0220 4.2260 MAR26 ---- ---- ---- ---- 4.2640 +.0220 4.2420 MAY26 ---- ---- ---- ---- 4.2780 +.0240 4.2540 JLY26 ---- ---- ---- ---- 4.2780 +.0220 4.2560 SEP26 ---- ---- ---- ---- 4.2900 +.0220 4.2680 DEC26 ---- ---- ---- ---- 4.3020 +.0220 4.2800 MAR27 ---- ---- ---- ---- 4.3000 +.0220 4.2780 MAY27 ---- ---- ---- ---- 4.2980 +.0220 4.2760 JLY27 ---- ---- ---- ---- 4.2960 +.0240 4.2720 SEP27 ---- ---- ---- ---- 4.2920 +.0220 4.2700 DEC27 ---- ---- ---- ---- 4.3060 +.0240 4.2820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 176 403 QI E-Mini Silver Futures MAR23 24.0000 24.3000 22.8625A 23.5375A 23.5540 -.3810 764 23.9350 361 286 MAY23 24.4500 24.4750B 23.0625A 23.7375B 23.7460 -.3790 70 24.1250 11 55 JLY23 23.7000 23.7000 23.7000 23.6625A 23.9430 -.3650 1 24.3080 22 SEP23 ---- ---- ---- 24.8125B 24.1410 -.3650 24.5060 1 7 DEC23 ---- ---- ---- 25.1000B 24.4240 -.3960 24.8200 1 4 JAN24 ---- ---- ---- ---- 24.4590 -.3960 24.8550 MAR24 ---- ---- ---- ---- 24.7050 -.3960 25.1010 MAY24 ---- ---- ---- 25.0375A 24.9030 -.3960 25.2990 2 JLY24 ---- ---- ---- ---- 24.9440 -.3960 25.3400 SEP24 ---- ---- ---- ---- 25.0890 -.3960 25.4850 DEC24 ---- ---- ---- ---- 25.3760 -.3960 25.7720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 835 374 376 QO E-Mini Gold Futures FEB23 1923.25 1936.50B 1912.50 1932.00A 1928.60 +.40 1709 1928.20 1689 1028 APR23 1943.00 1949.75 1930.00 1949.00A 1945.40 +.50 195 1944.90 47 325 JUN23 1947.00 1947.00 1947.00 1946.25A 1962.40 +.70 6 1961.70 9 34 AUG23 ---- ---- ---- 1963.50A 1979.20 +1.00 1978.20 2 19 OCT23 ---- ---- ---- 1979.75A 1995.80 +1.10 1994.70 2 6 DEC23 2015.00 2015.00 2015.00 2015.50B 2011.60 +1.20 1 2010.40 2 39 FEB24 ---- ---- ---- 2011.25A 2027.60 +1.10 2026.50 6 APR24 ---- ---- ---- ---- 2042.10 +1.00 2041.10 JUN24 ---- ---- ---- ---- 2056.30 +1.00 2055.30 AUG24 ---- ---- ---- ---- 2067.70 +1.00 2066.70 OCT24 ---- ---- ---- ---- 2081.80 +1.00 2080.80 DEC24 ---- ---- ---- ---- 2097.10 +2.50 2094.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1911 1751 1457 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- ---- 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 FEB23 ---- ---- ---- ---- 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- ---- 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 23.080 23.385 22.850 23.455B 23.452 -.378 8 23.830 11 FEB23 24.050 24.210 22.790 23.500 23.481 -.379 433 23.860 28 191 MAR23 24.055 24.295 22.845 23.560A 23.554 -.381 89325 23.935 56895 109560 MAY23 24.310 24.480B 23.045 23.750 23.746 -.379 3205 24.125 1254 15622 JLY23 24.645 24.645 23.325A 23.945B 23.943 -.365 626 24.308 490 4349 SEP23 23.800 24.775B 23.485 23.965A 24.141 -.365 218 24.506 225 1768 DEC23 24.925 25.000 23.795 24.425B 24.424 -.396 246 24.820 100 867 JAN24 ---- ---- ---- 25.095B 24.459 -.396 24.855 MAR24 ---- ---- ---- 25.260B 24.705 -.396 25.101 26 MAY24 ---- ---- ---- 25.120A 24.903 -.396 25.299 2 JLY24 ---- ---- ---- 25.225A 24.944 -.396 25.340 4 SEP24 ---- ---- ---- ---- 25.089 -.396 25.485 DEC24 ---- ---- ---- ---- 25.376 -.396 25.772 9 JLY25 25.000 25.000 25.000 25.275B 25.539 -.396 3 25.935 DEC25 ---- ---- ---- ---- 25.651 -.396 26.047 JLY26 ---- ---- ---- ---- 26.442 -.396 26.838 5 DEC26 ---- ---- ---- ---- 26.544 -.396 26.940 JLY27 ---- ---- ---- ---- 26.652 -.396 27.048 DEC27 ---- ---- ---- ---- 26.754 -.396 27.150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94064 58992 132414 SIL Micro Silver Futures JAN23 ---- ---- ---- 24.175B 23.452 -.378 23.830 4 34 FEB23 24.070 24.180 22.870 23.305A 23.481 -.379 69 23.860 1 164 MAR23 24.060 24.300 22.855 23.560 23.554 -.381 17000 23.935 10164 6303 MAY23 24.315 24.460 23.070 23.750B 23.746 -.379 243 24.125 137 314 JLY23 24.500 24.625 23.250 23.935B 23.943 -.365 16 24.308 3 115 SEP23 24.600 24.600 23.960 24.180B 24.141 -.365 2 24.506 23 DEC23 24.670 24.670 23.725 24.335B 24.424 -.396 4 24.820 1 6 JAN24 ---- ---- ---- ---- 24.459 -.396 24.855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17334 10310 6959 SIT SILVER TAS FUTURES MAR23 .000 .001 -.006 -.006 .000 UNCH 667 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 84 .000 JLY23 .001 .001 .001 .001 .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 752 SSP JAN 23 LONDON SPOT SILVER 25 ---- ---- ---- ---- 23.445 -.375 23.820 26 ---- ---- ---- ---- 23.445 -.375 23.820 27 ---- ---- ---- ---- 23.445 -.374 23.819 30 ---- ---- ---- ---- 23.445 -.374 23.819 31 ---- ---- ---- ---- 23.445 -.374 23.819 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.445 -.374 23.819 02 ---- ---- ---- ---- 23.445 -.374 23.819 03 ---- ---- ---- ---- 23.445 -.374 23.819 06 ---- ---- ---- ---- 23.445 -.374 23.819 07 ---- ---- ---- ---- 23.445 -.374 23.819 08 ---- ---- ---- ---- 23.445 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.69B ---- 122.69B 121.94 -.22 122.16 678 FEB23 ---- 129.29B 123.80A 129.29B 126.40 +.49 125.91 100 MAR23 ---- ---- ---- ---- 125.28 ---- ---- APR23 ---- ---- ---- ---- 124.45 ---- ---- MAY23 ---- ---- ---- ---- 123.67 ---- ---- JUN23 ---- ---- ---- ---- 122.95 ---- ---- JLY23 ---- ---- ---- ---- 122.55 ---- ---- AUG23 ---- ---- ---- ---- 121.55 ---- ---- SEP23 ---- ---- ---- ---- 120.55 ---- ---- OCT23 ---- ---- ---- ---- 120.19 ---- ---- NOV23 ---- ---- ---- ---- 119.54 ---- ---- DEC23 ---- ---- ---- ---- 118.94 ---- ---- JAN24 ---- ---- ---- ---- 118.40 ---- ---- FEB24 ---- ---- ---- ---- 117.85 ---- ---- MAR24 ---- ---- ---- ---- 117.30 ---- ---- APR24 ---- ---- ---- ---- 116.87 ---- ---- MAY24 ---- ---- ---- ---- 116.42 ---- ---- JUN24 ---- ---- ---- ---- 116.02 ---- ---- JLY24 ---- ---- ---- ---- 115.62 ---- ---- AUG24 ---- ---- ---- ---- 115.22 ---- ---- SEP24 ---- ---- ---- ---- 114.83 ---- ---- OCT24 ---- ---- ---- ---- 114.45 ---- ---- NOV24 ---- ---- ---- ---- 114.05 ---- ---- DEC24 ---- ---- ---- ---- 113.65 ---- ---- JAN25 ---- ---- ---- ---- 112.45 ---- ---- FEB25 ---- ---- ---- ---- 112.45 ---- ---- MAR25 ---- ---- ---- ---- 112.45 ---- ---- APR25 ---- ---- ---- ---- 112.45 ---- ---- MAY25 ---- ---- ---- ---- 112.45 ---- ---- JUN25 ---- ---- ---- ---- 112.45 ---- ---- JLY25 ---- ---- ---- ---- 112.45 ---- ---- AUG25 ---- ---- ---- ---- 112.45 ---- ---- SEP25 ---- ---- ---- ---- 112.45 ---- ---- OCT25 ---- ---- ---- ---- 112.45 ---- ---- NOV25 ---- ---- ---- ---- 112.45 ---- ---- DEC25 ---- ---- ---- ---- 112.45 ---- ---- JAN26 ---- ---- ---- ---- 113.70 ---- ---- FEB26 ---- ---- ---- ---- 113.70 ---- ---- MAR26 ---- ---- ---- ---- 113.70 ---- ---- APR26 ---- ---- ---- ---- 113.70 ---- ---- MAY26 ---- ---- ---- ---- 113.70 ---- ---- JUN26 ---- ---- ---- ---- 113.70 ---- ---- JLY26 ---- ---- ---- ---- 113.70 ---- ---- AUG26 ---- ---- ---- ---- 113.70 ---- ---- SEP26 ---- ---- ---- ---- 113.70 ---- ---- OCT26 ---- ---- ---- ---- 113.70 ---- ---- NOV26 ---- ---- ---- ---- 113.70 ---- ---- DEC26 ---- ---- ---- ---- 113.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.90 +.10 48.80 600 MAR23 ---- ---- ---- ---- 49.00 +.10 48.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1928.6 +.4 1928.2 APR23 ---- ---- ---- ---- 1945.4 +.5 1944.9 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2565 +.0050 4.2515 MAY23 ---- ---- ---- ---- 4.2655 +.0080 4.2575 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.554 -.381 23.935 MAY23 ---- ---- ---- ---- 23.746 -.379 24.125 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 ---- ---- ---- ---- 1021.25 +30.25 991.00 1675 ---- ---- ---- ---- 996.25 +30.25 966.00 1700 ---- ---- ---- ---- 971.25 +30.25 941.00 1725 ---- ---- ---- ---- 946.25 +30.25 916.00 1750 ---- ---- ---- ---- 921.25 +30.25 891.00 1775 ---- ---- ---- ---- 896.25 +30.25 866.00 1800 ---- ---- ---- ---- 871.25 +30.25 841.00 1825 ---- ---- ---- ---- 846.25 +30.25 816.00 1850 ---- ---- ---- ---- 821.25 +30.25 791.00 1875 ---- ---- ---- ---- 796.25 +30.25 766.00 1900 ---- ---- ---- ---- 771.25 +30.25 741.00 1925 ---- ---- ---- ---- 746.25 +30.25 716.00 1950 ---- ---- ---- ---- 721.50 +30.50 691.00 1975 ---- ---- ---- ---- 696.50 +30.50 666.00 2000 ---- ---- ---- ---- 671.50 +30.50 641.00 2025 ---- ---- ---- ---- 646.50 +30.50 616.00 2050 ---- ---- ---- ---- 621.50 +30.50 591.00 2075 ---- ---- ---- ---- 596.50 +30.50 566.00 2100 ---- ---- ---- ---- 571.50 +30.50 541.00 2125 ---- ---- ---- ---- 546.50 +30.50 516.00 2150 ---- ---- ---- ---- 521.50 +30.50 491.00 2175 ---- ---- ---- ---- 496.50 +30.50 466.00 2200 ---- ---- ---- ---- 471.50 +30.50 441.00 2225 ---- ---- ---- ---- 446.50 +30.25 416.25 2250 ---- ---- ---- ---- 421.50 +30.25 391.25 2275 ---- ---- ---- ---- 396.50 +30.25 366.25 2300 ---- ---- ---- ---- 371.50 +30.00 341.50 2325 ---- ---- ---- ---- 346.50 +29.75 316.75 2350 ---- ---- ---- ---- 321.50 +29.50 292.00 2375 ---- 287.25B ---- 286.75B 296.50 +29.25 267.25 2 2400 ---- ---- ---- ---- 271.50 +28.75 242.75 5 2425 ---- ---- ---- ---- 246.50 +28.00 218.50 2450 ---- ---- ---- ---- 221.75 +27.50 194.25 2475 ---- ---- ---- ---- 197.25 +27.00 170.25 2500 ---- ---- ---- ---- 173.00 +26.00 147.00 2525 ---- ---- ---- ---- 149.50 +25.00 124.50 2550 ---- ---- ---- ---- 126.50 +23.25 103.25 10 2575 ---- ---- ---- ---- 104.50 +20.75 83.75 2600 ---- ---- ---- ---- 84.00 +17.75 66.25 50 2625 ---- ---- ---- ---- 65.75 +14.25 51.50 2650 ---- 49.50B 35.50A 35.50A 49.75 +10.50 39.25 100 2675 ---- 38.25B 26.00A 26.00A 36.50 +7.00 29.50 2700 ---- 27.75B 19.00A 19.00A 26.25 +4.50 21.75 50 2725 ---- 19.75B 13.75A 13.75A 18.50 +2.50 16.00 2750 ---- 13.75B 10.00A 10.00A 13.00 +1.25 11.75 2775 ---- 9.50B 7.50A 7.50A 9.25 +.50 8.75 2800 ---- ---- 5.50A 5.50A 6.50 UNCH 6.50 51 2825 ---- ---- 4.00A 4.00A 4.50 -.25 4.75 102 2850 ---- ---- 3.00A 3.00A 3.25 -.25 3.50 51 2875 ---- ---- ---- ---- 2.25 -.25 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 ---- ---- ---- ---- .50 +.25 .25 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 ---- ---- ---- ---- 1028.50 +30.25 998.25 1675 ---- ---- ---- ---- 1003.50 +30.25 973.25 1700 ---- ---- ---- ---- 978.50 +30.25 948.25 1725 ---- ---- ---- ---- 953.50 +30.25 923.25 1750 ---- ---- ---- ---- 928.50 +30.25 898.25 1775 ---- ---- ---- ---- 903.50 +30.25 873.25 1800 ---- ---- ---- ---- 878.50 +30.25 848.25 1825 ---- ---- ---- ---- 853.50 +30.25 823.25 1850 ---- ---- ---- ---- 828.50 +30.25 798.25 1875 ---- ---- ---- ---- 803.50 +30.25 773.25 1900 ---- ---- ---- ---- 778.50 +30.25 748.25 1925 ---- ---- ---- ---- 753.50 +30.25 723.25 1950 ---- ---- ---- ---- 728.50 +30.25 698.25 1975 ---- ---- ---- ---- 703.50 +30.00 673.50 2000 ---- ---- ---- ---- 678.50 +30.00 648.50 2025 ---- ---- ---- ---- 653.75 +30.00 623.75 2050 ---- ---- ---- ---- 628.75 +29.75 599.00 2075 ---- ---- ---- ---- 604.00 +29.50 574.50 2100 ---- ---- ---- ---- 579.25 +29.50 549.75 2125 ---- ---- ---- ---- 554.75 +29.25 525.50 2150 ---- ---- ---- ---- 530.25 +29.25 501.00 2175 ---- ---- ---- ---- 505.75 +28.75 477.00 2200 ---- ---- ---- ---- 481.50 +28.75 452.75 2225 ---- ---- ---- ---- 457.25 +28.25 429.00 2250 ---- ---- ---- ---- 433.25 +28.00 405.25 2275 ---- ---- ---- ---- 409.50 +27.75 381.75 2300 ---- ---- ---- ---- 386.00 +27.25 358.75 2325 ---- ---- ---- ---- 362.75 +27.00 335.75 2350 ---- ---- ---- ---- 339.75 +26.50 313.25 2375 ---- ---- ---- ---- 317.25 +26.00 291.25 2400 ---- ---- ---- ---- 295.00 +25.25 269.75 2425 ---- ---- ---- ---- 273.50 +24.50 249.00 2450 ---- ---- ---- ---- 252.50 +23.75 228.75 2475 ---- ---- ---- ---- 232.25 +22.75 209.50 2500 ---- ---- ---- ---- 212.75 +21.75 191.00 2525 ---- ---- ---- ---- 194.25 +20.75 173.50 2550 ---- ---- ---- ---- 176.50 +19.25 157.25 2575 ---- ---- ---- ---- 159.75 +18.00 141.75 2600 ---- ---- ---- ---- 144.25 +16.75 127.50 2625 ---- 129.25B 113.50A 113.50A 129.50 +15.25 114.25 2650 ---- 115.75B 101.25A 101.25A 116.00 +14.00 102.00 2675 ---- 103.25B 90.50A 90.50A 103.50 +12.75 90.75 1 2700 ---- 92.00B 80.25A 80.25A 92.25 +11.75 80.50 2725 ---- 81.50B ---- 81.25B 81.75 +10.50 71.25 2750 ---- 72.25B ---- 72.25B 72.50 +9.50 63.00 2775 ---- 63.75B ---- 63.50B 64.00 +8.50 55.50 2800 ---- 56.25B 45.25A 45.25A 56.50 +7.50 49.00 2825 ---- 49.50B ---- 49.50B 49.75 +6.50 43.25 2850 ---- 43.75B ---- 43.50B 44.00 +6.00 38.00 170 170 2875 ---- 38.50B ---- 38.50B 38.75 +5.25 33.50 2900 ---- 33.75B ---- 33.50B 34.00 +4.50 29.50 170 171 2925 ---- 29.75B ---- 29.75B 30.00 +4.00 26.00 2950 ---- 26.25B ---- 26.00B 26.50 +3.50 23.00 2975 ---- 23.00B ---- 23.00B 23.50 +3.00 20.50 3000 ---- 20.25B ---- 20.25B 20.75 +2.75 18.00 3025 ---- 18.00B ---- 18.00B 18.25 +2.25 16.00 3050 ---- 15.75B ---- 15.75B 16.25 +2.00 14.25 2 3075 ---- 14.00B ---- 14.00B 14.50 +1.75 12.75 3100 ---- 12.50B ---- 12.50B 12.75 +1.50 11.25 3125 ---- 11.00B ---- 11.00B 11.25 +1.25 10.00 3150 ---- 9.75B ---- 9.75B 10.00 +1.00 9.00 3175 ---- 8.75B ---- 8.75B 9.00 +1.00 8.00 3200 ---- 7.75B ---- 7.75B 8.00 +.75 7.25 3225 ---- ---- ---- ---- 7.25 +.75 6.50 3250 ---- ---- ---- ---- 6.50 +.75 5.75 3275 ---- ---- ---- ---- 5.75 +.50 5.25 3300 ---- ---- ---- ---- 5.00 +.25 4.75 3325 ---- ---- ---- ---- 4.50 +.25 4.25 3350 ---- ---- ---- ---- 4.00 +.25 3.75 3375 ---- ---- ---- ---- 3.75 +.25 3.50 3400 ---- ---- ---- ---- 3.25 UNCH 3.25 3425 ---- ---- ---- ---- 3.00 UNCH 3.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 340 765 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .25 UNCH .25 2125 ---- ---- ---- ---- .25 UNCH .25 2150 ---- ---- ---- ---- .25 UNCH .25 2175 ---- ---- ---- ---- .25 UNCH .25 2200 ---- ---- ---- ---- .25 UNCH .25 2225 ---- ---- ---- ---- .25 UNCH .25 2250 ---- ---- ---- ---- .25 -.25 .50 2 2275 ---- ---- ---- ---- .25 -.25 .50 2300 ---- ---- ---- ---- .25 -.50 .75 12 2325 ---- ---- ---- ---- .25 -.50 .75 2350 ---- ---- ---- ---- .25 -.75 1.00 2375 ---- ---- ---- ---- .25 -1.25 1.50 2400 ---- ---- 1.50A 1.50A .25 -1.75 2.00 5 2425 ---- ---- 2.00A 2.00A .25 -2.25 2.50 2450 ---- ---- 2.00A 2.00A .75 -2.50 3.25 2475 ---- ---- 2.50A 2.50A 1.00 -3.50 4.50 2500 ---- ---- 2.50A 2.50A 2.00 -4.00 6.00 2525 ---- ---- 3.75A 3.75A 3.25 -5.25 8.50 2550 ---- ---- 5.50A 5.50A 5.25 -7.00 12.25 2575 ---- ---- 8.25A 8.25A 8.25 -9.50 17.75 2 2600 ---- ---- 12.50A 12.50A 12.75 -12.50 25.25 2625 ---- ---- 19.00A 19.00A 19.50 -16.00 35.50 2650 ---- ---- 28.00A 28.00A 28.50 -19.75 48.25 3 3 2675 ---- ---- 39.50A 39.50A 40.25 -23.25 63.50 2700 ---- ---- 56.00A 56.00A 55.00 -25.75 80.75 2725 ---- ---- 73.00A 73.00A 72.25 -27.75 100.00 2750 ---- ---- ---- ---- 91.75 -29.00 120.75 2775 ---- ---- ---- ---- 112.75 -30.00 142.75 2800 ---- ---- ---- ---- 135.25 -30.00 165.25 2825 ---- ---- ---- ---- 158.25 -30.25 188.50 2850 ---- ---- ---- ---- 182.00 -30.25 212.25 2875 ---- ---- ---- ---- 206.00 -30.25 236.25 2900 ---- ---- ---- ---- 230.50 -30.25 260.75 2925 ---- ---- ---- ---- 255.00 -30.25 285.25 2950 ---- ---- ---- ---- 279.50 -30.25 309.75 2975 ---- ---- ---- ---- 304.25 -30.25 334.50 3000 ---- ---- ---- ---- 329.25 -30.00 359.25 3025 ---- ---- ---- ---- 354.00 -30.25 384.25 3050 ---- ---- ---- ---- 379.00 -30.00 409.00 3075 ---- ---- ---- ---- 404.00 -30.00 434.00 3100 ---- ---- ---- ---- 429.00 -30.00 459.00 3125 ---- ---- ---- ---- 454.00 -30.00 484.00 3150 ---- ---- ---- ---- 479.00 -30.00 509.00 3175 ---- ---- ---- ---- 504.00 -30.00 534.00 3200 ---- ---- ---- ---- 529.00 -30.00 559.00 3225 ---- ---- ---- ---- 554.00 -30.00 584.00 3250 ---- ---- ---- ---- 579.00 -30.00 609.00 3275 ---- ---- ---- ---- 604.00 -30.00 634.00 3300 ---- ---- ---- ---- 629.00 -30.00 659.00 3325 ---- ---- ---- ---- 654.00 -30.00 684.00 3350 ---- ---- ---- ---- 679.00 -30.00 709.00 3375 ---- ---- ---- ---- 704.00 -30.00 734.00 3400 ---- ---- ---- ---- 729.00 -30.00 759.00 3425 ---- ---- ---- ---- 753.75 -30.25 784.00 3450 ---- ---- ---- ---- 778.75 -30.25 809.00 3475 ---- ---- ---- ---- 803.75 -30.25 834.00 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 ---- ---- ---- ---- .25 -.25 .50 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .50 -.50 1.00 1975 ---- ---- ---- ---- .75 -.25 1.00 2000 ---- ---- ---- ---- .75 -.50 1.25 2025 ---- ---- ---- ---- 1.00 -.50 1.50 2050 ---- ---- ---- ---- 1.25 -.75 2.00 2075 ---- ---- ---- ---- 1.50 -.75 2.25 2100 ---- ---- ---- ---- 1.75 -1.00 2.75 2125 ---- ---- ---- ---- 2.25 -1.00 3.25 2150 ---- ---- ---- ---- 2.75 -1.25 4.00 2175 ---- ---- ---- ---- 3.25 -1.50 4.75 2200 ---- ---- 5.50A 5.50A 4.00 -1.75 5.75 2225 ---- ---- 6.00A 6.00A 5.00 -1.75 6.75 2 2250 ---- ---- 7.00A 7.00A 6.00 -2.25 8.25 2275 ---- ---- 7.75A 7.75A 7.00 -2.75 9.75 2300 ---- ---- 9.00A 9.00A 8.50 -3.00 11.50 2325 ---- ---- 10.75A 10.75A 10.25 -3.25 13.50 2 2350 ---- ---- 12.75A 12.75A 12.25 -3.75 16.00 2375 ---- ---- 15.00A 15.00A 14.50 -4.25 18.75 2400 ---- ---- 17.75A 17.75A 17.50 -4.75 22.25 2425 ---- ---- 21.25A 21.25A 20.75 -5.50 26.25 2450 ---- ---- 25.25A 25.25A 24.75 -6.50 31.25 2475 ---- ---- 30.00A 30.00A 29.50 -7.25 36.75 2500 ---- ---- 35.25A 35.25A 35.00 -8.25 43.25 2525 ---- ---- 41.75A 41.75A 41.25 -9.50 50.75 2550 ---- ---- 49.00A 49.00A 48.50 -10.75 59.25 2575 ---- ---- 57.00A 57.00A 56.75 -12.00 68.75 2600 ---- ---- 66.25A 66.25A 66.00 -13.25 79.25 2625 ---- ---- 76.75A 76.75A 76.25 -14.75 91.00 2650 ---- ---- 88.00A 88.00A 87.75 -16.00 103.75 2675 ---- ---- 100.50A 100.50A 100.00 -17.50 117.50 2700 ---- ---- 114.00A 114.00A 113.50 -18.50 132.00 2725 ---- ---- 128.25A 128.25A 128.25 -19.50 147.75 2750 ---- ---- 144.50A 144.50A 143.75 -20.75 164.50 2775 ---- ---- 161.50A 161.50A 160.25 -21.75 182.00 2800 ---- ---- ---- ---- 177.75 -22.50 200.25 2825 ---- ---- ---- ---- 196.00 -23.25 219.25 2850 ---- ---- ---- ---- 215.00 -24.00 239.00 2875 ---- ---- ---- ---- 234.50 -25.00 259.50 2900 ---- ---- ---- ---- 255.00 -25.50 280.50 2925 ---- ---- ---- ---- 275.75 -26.25 302.00 2950 ---- ---- ---- ---- 297.25 -26.50 323.75 2975 ---- ---- ---- ---- 319.00 -27.00 346.00 3000 ---- ---- ---- ---- 341.25 -27.50 368.75 3025 ---- ---- ---- ---- 363.75 -28.00 391.75 3050 ---- ---- ---- ---- 386.75 -28.00 414.75 3075 ---- ---- ---- ---- 409.75 -28.50 438.25 3100 ---- ---- ---- ---- 433.25 -28.50 461.75 3125 ---- ---- ---- ---- 456.75 -28.75 485.50 3150 ---- ---- ---- ---- 480.25 -29.25 509.50 3175 ---- ---- ---- ---- 504.25 -29.25 533.50 3200 ---- ---- ---- ---- 528.25 -29.25 557.50 3225 ---- ---- ---- ---- 552.25 -29.50 581.75 3250 ---- ---- ---- ---- 576.50 -29.50 606.00 3275 ---- ---- ---- ---- 600.75 -29.75 630.50 3300 ---- ---- ---- ---- 625.25 -29.75 655.00 3325 ---- ---- ---- ---- 649.75 -29.75 679.50 3350 ---- ---- ---- ---- 674.25 -29.75 704.00 3375 ---- ---- ---- ---- 698.75 -30.00 728.75 3400 ---- ---- ---- ---- 723.50 -29.75 753.25 3425 ---- ---- ---- ---- 748.00 -30.00 778.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 28 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 342.70B 320.20A 320.20A 335.40 +.50 334.90 1615 ---- 337.70B 315.20A 315.20A 330.40 +.50 329.90 1620 ---- 332.70B 310.20A 310.20A 325.40 +.50 324.90 1625 ---- 327.70B 305.20A 305.20A 320.40 +.50 319.90 1630 ---- 322.70B 300.20A 300.20A 315.40 +.50 314.90 1635 ---- 317.70B 295.20A 295.20A 310.40 +.50 309.90 1640 ---- 312.70B 290.20A 290.20A 305.40 +.50 304.90 1645 ---- 307.70B 285.20A 285.20A 300.40 +.50 299.90 1650 ---- 302.70B 280.10A 280.10A 295.40 +.50 294.90 1655 ---- 297.70B 275.20A 275.20A 290.40 +.50 289.90 1660 ---- 292.70B 270.20A 270.20A 285.40 +.50 284.90 1665 ---- 287.70B 265.00A 265.00A 280.40 +.50 279.90 1670 ---- 282.70B 260.00A 260.00A 275.40 +.50 274.90 1675 ---- 277.70B 255.00A 255.00A 270.40 +.50 269.90 1680 ---- 272.70B 250.00A 250.00A 265.40 +.50 264.90 1685 ---- 267.70B 245.20A 245.20A 260.40 +.50 259.90 1690 ---- 262.70B 240.20A 240.20A 255.40 +.50 254.90 1695 ---- 257.70B 235.20A 235.20A 250.40 +.50 249.90 1700 ---- 252.70B 229.40A 229.40A 245.40 +.50 244.90 1705 ---- 247.70B 225.20A 225.20A 240.40 +.50 239.90 1710 ---- 242.70B 220.10A 220.10A 235.40 +.50 234.90 1715 ---- 237.70B 215.10A 215.10A 230.40 +.50 229.90 1720 ---- 232.70B 210.10A 210.10A 225.40 +.50 224.90 1725 ---- 227.70B 204.50A 204.50A 220.40 +.50 219.90 1730 ---- 222.70B 200.10A 200.10A 215.40 +.50 214.90 1735 ---- 217.70B 195.10A 195.10A 210.40 +.50 209.90 1 1740 ---- 212.70B 190.20A 190.20A 205.40 +.50 204.90 1745 ---- 207.70B 185.20A 185.20A 200.40 +.40 200.00 1750 ---- 202.70B 179.50A 179.50A 195.40 +.40 195.00 1755 ---- 197.70B 175.20A 175.20A 190.40 +.40 190.00 1760 ---- 192.60B 170.20A 170.20A 185.40 +.40 185.00 1 1765 ---- 187.70B 165.20A 165.20A 180.40 +.40 180.00 1 1770 ---- 182.80B 160.20A 160.20A 175.40 +.40 175.00 1775 ---- 177.80B 154.70A 154.70A 170.50 +.40 170.10 1 1780 ---- 172.80B 150.20A 150.20A 165.50 +.40 165.10 1785 ---- 167.80B 145.30A 145.30A 160.50 +.40 160.10 1790 ---- 162.90B 140.30A 140.30A 155.50 +.40 155.10 1795 ---- 158.00B 135.40A 135.40A 150.60 +.40 150.20 1800 ---- 153.10B 130.00A 130.00A 145.60 +.40 145.20 1805 ---- 148.10B 125.40A 125.40A 140.70 +.40 140.30 2 1810 ---- 143.20B 120.50A 120.50A 135.70 +.30 135.40 4 1815 ---- 138.20B 115.70A 115.70A 130.80 +.30 130.50 2 1820 126.60 133.30B 110.80A 129.40B 125.90 +.30 1 125.60 8 1825 ---- 128.40B 105.60A 105.60A 121.00 +.30 120.70 14 1830 ---- 123.50B 100.80A 100.80A 116.10 +.30 115.80 25 1835 ---- 118.70B 96.10A 96.10A 111.20 +.20 111.00 8 1840 ---- 113.80B 91.40A 91.40A 106.40 +.20 106.20 6 1845 ---- 109.00B 86.70A 86.70A 101.60 +.20 101.40 22 1850 91.50 104.30B 82.10A 100.40B 96.80 +.10 11 96.70 1 1855 ---- 99.50B 77.50A 77.50A 92.00 UNCH 92.00 5 1860 ---- 94.80B 73.00A 73.00A 87.30 -.10 87.40 8 1865 ---- 90.10B 68.60A 68.60A 82.70 -.10 82.80 203 1870 ---- 85.50B 64.30A 64.30A 78.10 -.10 78.20 1 9 1875 ---- 80.90B 60.10A 60.10A 73.50 -.30 73.80 7 1880 ---- 76.30B 55.90A 55.90A 69.00 -.40 69.40 2 1885 ---- 72.00B 51.90A 51.90A 64.70 -.40 65.10 5 1890 60.90 67.60B 48.00A 63.60B 60.40 -.50 2 60.90 2 4 1895 ---- 63.40B 44.30A 44.30A 56.20 -.60 56.80 5 1900 ---- 59.20B 40.70A 40.70A 52.10 -.70 1 52.80 5 18 1905 ---- 55.10B 37.20A 37.20A 48.20 -.70 48.90 2 1910 ---- 51.20B 34.00A 34.00A 44.30 -.90 45.20 1 1915 32.80 47.40B 30.90A 43.30B 40.70 -.90 2 41.60 7 1920 ---- 43.70B 28.00A 28.00A 37.20 -1.00 38.20 11 1925 ---- 40.20B 25.20A 25.20A 33.90 -1.10 35.00 2 1930 ---- 36.90B 22.60A 22.60A 30.80 -1.20 1 32.00 2 6 1935 ---- 33.80B 20.30A 20.30A 27.80 -1.30 29.10 2 1940 ---- 30.90B 18.10A 18.10A 25.10 -1.30 26.40 2 1945 ---- 28.10B 16.20A 16.20A 22.50 -1.40 23.90 15 1950 ---- 25.50B 14.40A 14.40A 20.20 -1.40 21.60 15 1955 ---- 23.10B 12.80A 12.80A 18.00 -1.40 19.40 6 1960 ---- 20.90B 11.40A 11.40A 16.00 -1.50 17.50 251 1965 ---- 18.80B 10.10A 10.10A 14.20 -1.40 15.60 1 4 1970 ---- 16.90B 8.90A 8.90A 12.60 -1.40 14.00 2 1975 ---- 15.10B 7.90A 7.90A 11.10 -1.40 12.50 13 1980 ---- 13.50B 7.00A 7.00A 9.80 -1.40 2 11.20 3 6 1985 ---- 12.10B 6.20A 6.20A 8.60 -1.30 9.90 10 1990 ---- 10.80B 5.50A 5.50A 7.60 -1.20 8.80 4 1995 ---- 9.60B 4.80A 4.80A 6.70 -1.20 7.90 15 2000 ---- 8.50B 4.30A 4.30A 5.90 -1.10 7.00 2 144 2005 ---- 7.60B 3.80A 3.80A 5.20 -1.00 6.20 2 2010 ---- 6.70B 3.40A 3.40A 4.50 -1.00 1 5.50 77 2015 ---- 5.90B 3.00A 3.00A 4.00 -.90 4.90 7 2020 ---- 5.30B 2.70A 5.30B 3.50 -.80 4.30 3 2025 ---- 4.70B 2.40A 2.40A 3.10 -.80 2 3.90 4 2030 ---- 4.20B 2.10A 2.10A 2.80 -.70 3.50 1 2035 ---- 3.70B 1.90A 3.70B 2.40 -.70 2 3.10 21 2040 2.20 3.30B 1.70A 2.20 2.20 -.60 1 2.80 8 2045 ---- 2.90B 1.50A 2.90B 1.90 -.60 2.50 2050 1.50 2.60B 1.40A 1.70B 1.70 -.50 18 2.20 1 12 2055 ---- 2.30B 1.20A 2.30B 1.50 -.50 2.00 10 2060 ---- 2.00B 1.10A 2.00B 1.30 -.50 1.80 2065 ---- 1.80B 1.00A 1.80B 1.20 -.40 1.60 2070 1.00 1.60B .90A 1.00 1.10 -.40 1 1.50 2075 ---- 1.40B .80A 1.40B .90 -.40 1.30 30 2080 ---- ---- .80A .80A .80 -.40 1.20 2 3 2085 ---- ---- .70A .70A .70 -.40 1.10 2090 ---- ---- .70A .70A .70 -.30 1.00 2095 ---- ---- .60A .60A .60 -.30 .90 2100 ---- ---- .60A .60A .50 -.30 .80 2105 ---- ---- .50A .50A .50 -.20 .70 2110 ---- ---- .50A .50A .40 -.30 .70 2115 ---- ---- .50A .50A .40 -.20 .60 2120 ---- ---- .40A .40A .40 -.20 .60 2125 ---- ---- .40A .40A .30 -.20 .50 2130 ---- ---- .40A .40A .30 -.20 .50 2135 ---- ---- ---- ---- .30 -.10 .40 2140 ---- ---- ---- ---- .20 -.20 .40 2145 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 20 1057 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 .10 .10 .10 .10 UNCH 3 .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 .20 .20 .20 .20 .10 UNCH 1 .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 20 1715 ---- ---- ---- ---- .10 -.10 .20 1 1720 ---- ---- ---- ---- .10 -.10 .20 3 1725 ---- ---- ---- ---- .10 -.10 .20 1 1730 ---- ---- ---- ---- .10 -.10 .20 8 1735 ---- ---- ---- ---- .10 -.10 .20 5 1740 ---- ---- ---- ---- .10 -.10 .20 3 1745 ---- ---- ---- ---- .10 -.10 .20 1 5 1750 ---- ---- ---- ---- .10 -.10 .20 9 1755 ---- ---- ---- ---- .10 -.10 .20 2 1760 ---- ---- .20A .20A .10 -.20 .30 4 1765 ---- ---- ---- ---- .10 -.20 .30 2 1770 ---- ---- ---- ---- .10 -.20 .30 1 2 1775 ---- ---- ---- ---- .20 -.10 .30 1 2 1780 ---- ---- ---- ---- .20 -.10 .30 16 1785 ---- ---- .30A .30A .20 -.20 .40 2 1790 ---- ---- ---- ---- .30 -.10 .40 5 1795 ---- ---- .40A .40A .30 -.20 .50 2 1800 ---- ---- ---- ---- .30 -.20 .50 35 67 1805 ---- ---- .50A .50A .40 -.20 .60 25 1810 ---- .70B ---- .70B .50 -.10 .60 78 1815 .80 .80 .60A .60A .50 -.20 1 .70 8 1820 ---- .90B .70A .90B .60 -.20 .80 7 1825 ---- 1.10B .80A .80A .70 -.30 10 1.00 35 35 1830 1.00 1.30B .80A .80A .80 -.30 3 1.10 268 1835 1.00 1.50B 1.00 1.00 1.00 -.30 1 1.30 31 1840 ---- 1.80B 1.10A 1.10A 1.10 -.40 1.50 10 1845 ---- 2.10B 1.30A 1.30A 1.30 -.40 1.70 4 1850 1.70 2.50B 1.40A 1.40A 1.50 -.40 12 1.90 1 25 1855 ---- 2.90B 1.70A 1.70A 1.80 -.50 2.30 48 1860 ---- 3.40B 1.90A 1.90A 2.00 -.60 2.60 13 20 1865 ---- 4.00B 2.20A 2.20A 2.40 -.60 3.00 8 1870 ---- 4.70B 2.60A 2.60A 2.80 -.70 3.50 1 8 1875 ---- 5.40B 3.00A 3.00A 3.20 -.80 19 4.00 1 7 1880 ---- 6.30B 3.50A 6.30B 3.70 -.90 17 4.60 1 251 1885 ---- 7.30B 4.00A 7.30B 4.30 -1.00 17 5.30 1890 ---- 8.40B 4.60A 8.40B 5.00 -1.10 18 6.10 3 1895 ---- 9.60B 5.40A 9.60B 5.80 -1.10 6.90 1900 ---- 11.00B 6.20A 11.00B 6.80 -1.10 7.90 4 1905 ---- 12.50B 7.10A 12.50B 7.80 -1.30 9.10 2 1910 8.70 14.20B 8.00 8.10B 9.00 -1.40 10 10.40 16 1915 ---- 16.10B 9.40A 16.10B 10.30 -1.50 11.80 5 5 1920 16.50 18.20B 10.70A 10.70A 11.90 -1.50 4 13.40 42 1925 ---- 20.50B 12.20A 20.50B 13.50 -1.70 15.20 1930 15.10 23.00B 14.00A 14.00A 15.40 -1.70 10 17.10 5 7 1935 21.60 25.60B 15.90A 15.90A 17.50 -1.70 2 19.20 5 1940 18.80 28.50B 18.00A 23.50B 19.70 -1.80 2 21.50 1 3 1945 20.50 31.50B 20.30A 20.40A 22.10 -1.90 2 24.00 1950 ---- 34.70B 22.90A 34.70B 24.80 -1.90 26.70 1955 ---- 38.10B 25.50A 38.10B 27.60 -1.90 29.50 1960 ---- 41.70B 28.20A 41.70B 30.60 -1.90 32.50 1965 ---- 45.40B 31.10A 45.40B 33.80 -1.90 35.70 1970 ---- 49.30B 34.20A 49.30B 37.10 -2.00 39.10 1975 ---- 53.20B 37.50A 53.20B 40.70 -1.90 42.60 1980 ---- 57.30B 41.00A 57.30B 44.40 -1.80 46.20 1985 ---- 61.50B 44.60A 61.50B 48.20 -1.80 50.00 1990 ---- 65.80B 48.30A 65.80B 52.10 -1.80 53.90 1995 ---- 70.10B 52.00A 70.10B 56.20 -1.70 57.90 2000 ---- 74.60B 55.90A 74.60B 60.40 -1.60 62.00 2005 ---- 79.10B 60.00A 79.10B 64.70 -1.50 66.20 2010 ---- 83.70B 64.10A 83.70B 69.10 -1.40 70.50 2015 ---- 88.30B 68.30A 88.30B 73.50 -1.40 74.90 2020 ---- 93.00B 72.70A 93.00B 78.00 -1.30 79.30 2025 ---- 97.70B 77.00A 97.70B 82.60 -1.20 83.80 2030 ---- 102.40B 81.50A 102.40B 87.20 -1.20 88.40 2035 ---- 107.20B 86.00A 107.20B 91.90 -1.10 93.00 2040 ---- 112.00B 90.60A 112.00B 96.60 -1.10 97.70 2045 ---- 116.70B 95.20A 116.70B 101.40 -1.00 102.40 2050 ---- 121.70B 100.20A 121.70B 106.20 -1.00 107.20 2055 ---- 126.10B 104.60A 126.10B 111.00 -.90 111.90 2060 ---- 131.00B 109.30A 131.00B 115.80 -.90 116.70 2065 ---- 135.90B 114.10A 135.90B 120.60 -.90 121.50 2070 ---- 140.90B 118.90A 140.80B 125.50 -.90 126.40 2075 ---- 146.10B 123.70A 146.10B 130.40 -.80 131.20 2080 ---- 150.70B 128.50A 150.60B 135.30 -.80 136.10 2085 ---- 155.70B 133.40A 155.60B 140.20 -.80 141.00 2090 ---- 160.60B 138.20A 160.50B 145.10 -.80 145.90 2095 ---- 165.60B 143.10A 165.50B 150.00 -.80 150.80 2100 ---- 170.90B 148.00A 170.90B 155.00 -.70 155.70 2105 ---- 175.50B 152.90A 174.90B 159.90 -.70 160.60 2110 ---- 180.50B 157.90A 180.40B 164.90 -.70 165.60 2115 ---- 185.40B 162.80A 185.30B 169.80 -.70 170.50 2120 ---- 190.40B 168.10A 190.30B 174.80 -.70 175.50 2125 ---- 195.80B 172.70A 195.80B 179.80 -.60 180.40 2130 ---- 200.40B 178.00A 200.30B 184.70 -.70 185.40 2135 ---- 205.10B 182.60A 204.70B 189.70 -.60 190.30 2140 ---- 210.10B 187.60A 209.70B 194.70 -.60 195.30 2145 ---- ---- ---- 192.60A 199.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 101 1130 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 297.70B 275.10A 275.10A 290.40 +.50 289.90 1660 ---- 292.70B 270.10A 270.10A 285.40 +.50 284.90 1665 ---- 287.70B 265.10A 265.10A 280.40 +.50 279.90 1670 ---- 282.70B 260.10A 260.10A 275.40 +.50 274.90 1675 ---- 277.70B 255.10A 255.10A 270.40 +.50 269.90 1680 ---- 272.70B 250.10A 250.10A 265.40 +.50 264.90 1685 ---- 267.70B 245.10A 245.10A 260.40 +.50 259.90 1690 ---- 262.70B 240.20A 240.20A 255.40 +.50 254.90 1695 ---- 257.70B 235.20A 235.20A 250.40 +.50 249.90 1700 ---- 252.70B 230.20A 230.20A 245.40 +.50 244.90 1705 ---- 247.70B 225.20A 225.20A 240.40 +.50 239.90 1710 ---- 242.70B 220.20A 220.20A 235.40 +.50 234.90 1715 ---- 237.70B 215.20A 215.20A 230.40 +.50 229.90 1720 ---- 232.70B 210.20A 210.20A 225.40 +.50 224.90 1725 ---- 227.70B 205.20A 205.20A 220.40 +.50 219.90 1730 ---- 222.70B 200.20A 200.20A 215.40 +.50 214.90 1735 ---- 217.70B 195.20A 195.20A 210.40 +.50 209.90 1740 ---- 212.70B 190.20A 190.20A 205.40 +.50 204.90 1745 ---- 207.70B 185.10A 185.10A 200.40 +.50 199.90 1750 ---- 202.70B 179.40A 179.40A 195.40 +.50 194.90 1755 ---- 197.70B 175.10A 175.10A 190.40 +.50 189.90 1760 ---- 192.70B 170.10A 170.10A 185.40 +.50 184.90 1765 ---- 187.70B 165.10A 165.10A 180.40 +.50 179.90 1770 ---- 182.70B 160.10A 160.10A 175.40 +.50 174.90 1775 ---- 177.70B 154.50A 154.50A 170.40 +.50 169.90 1780 ---- 172.70B 150.10A 150.10A 165.40 +.50 164.90 1785 ---- 167.70B 145.20A 145.20A 160.40 +.40 160.00 1790 ---- 162.70B 140.20A 140.20A 155.40 +.40 155.00 1795 ---- 157.70B 135.20A 135.20A 150.40 +.40 150.00 1800 ---- 152.70B 129.60A 129.60A 145.40 +.40 145.00 1805 ---- 147.80B 125.20A 125.20A 140.40 +.40 140.00 1810 ---- 142.80B 120.20A 120.20A 135.40 +.30 135.10 1815 ---- 137.90B 115.20A 115.20A 130.40 +.30 130.10 1820 ---- 132.90B 110.30A 110.30A 125.50 +.30 125.20 1825 ---- 128.00B 104.80A 104.80A 120.50 +.30 120.20 1 1830 ---- 123.00B 100.20A 100.20A 115.60 +.30 115.30 1835 ---- 118.10B 95.30A 95.30A 110.60 +.30 110.30 1 1840 ---- 113.10B 90.40A 90.40A 105.70 +.30 105.40 1845 ---- 108.20B 85.60A 85.60A 100.70 +.20 100.50 1850 ---- 103.30B 80.40A 80.40A 95.80 +.20 95.60 1855 ---- 98.40B 75.70A 75.70A 90.90 +.10 90.80 1 1860 ---- 93.50B 70.90A 70.90A 86.10 +.20 85.90 1865 ---- 88.70B 66.30A 66.30A 81.20 +.10 81.10 1870 ---- 83.90B 61.80A 61.80A 76.40 UNCH 76.40 1 1875 ---- 79.10B 57.20A 57.20A 71.70 UNCH 71.70 1880 ---- 74.40B 52.70A 52.70A 66.90 -.10 67.00 1 1885 ---- 69.70B 48.40A 48.40A 62.30 -.20 62.50 6 1890 ---- 65.10B 44.20A 44.20A 57.70 -.30 58.00 5 1895 ---- 60.60B 40.20A 40.20A 53.20 -.40 53.60 8 1900 ---- 56.10B 36.20A 36.20A 48.80 -.50 49.30 6 1905 ---- 51.80B 32.60A 32.60A 44.50 -.70 45.20 5 1910 ---- 47.50B 29.00A 29.00A 40.40 -.80 41.20 213 1915 ---- 43.40B 25.70A 25.70A 36.40 -.90 37.30 2 1920 ---- 39.40B 22.70A 22.70A 32.60 -1.10 33.70 8 1925 32.40 35.70B 19.80A 32.50B 29.10 -1.10 1 30.20 15 1930 ---- 32.10B 17.20A 17.20A 25.70 -1.20 26.90 2 16 1935 19.90 28.70B 14.90A 24.70B 22.60 -1.30 1 23.90 3 18 1940 13.60 25.60B 12.90A 21.60B 19.70 -1.40 3 21.10 5 12 1945 ---- 22.80B 11.00A 11.00A 17.10 -1.40 18.50 28 1950 11.50 20.10B 9.40A 16.50B 14.70 -1.50 25 16.20 2 9 1955 ---- 17.70B 8.10A 8.10A 12.60 -1.50 2 14.10 3 6 1960 7.50 15.50B 6.90A 8.40A 10.70 -1.60 15 12.30 8 18 1965 8.00 13.50B 5.90A 10.30B 9.10 -1.50 10 10.60 10 39 1970 11.50 11.80B 5.00A 8.70B 7.70 -1.50 14 9.20 8 1975 ---- 10.20B 4.20A 4.20A 6.50 -1.40 2 7.90 2 7 1980 ---- 8.70B 3.60A 3.60A 5.50 -1.30 6.80 5 11 1985 ---- 7.60B 3.10A 3.10A 4.60 -1.30 1 5.90 1990 3.30 6.50B 2.70A 3.00A 3.90 -1.20 12 5.10 15 1995 ---- 5.50B 2.30A 2.30A 3.30 -1.10 4.40 18 18 2000 ---- 4.80B 2.00A 2.00A 2.80 -1.00 3.80 2 2005 ---- 4.10B 1.70A 1.70A 2.30 -1.00 3.30 13 13 2010 2.10 3.50B 1.50A 2.10 1.90 -.90 3 2.80 2015 1.20 3.00B 1.20 1.80B 1.60 -.80 4 2.40 2 2020 ---- 2.60B 1.10A 2.60B 1.40 -.70 2.10 2025 ---- 2.20B 1.00A 2.20B 1.20 -.60 1.80 2 2030 ---- 1.90B .80A 1.90B 1.00 -.60 1.60 2035 ---- 1.60B .70A 1.60B .90 -.50 1.40 2 2 2040 ---- 1.30B .60A 1.30B .70 -.50 1.20 2045 ---- ---- .60A .60A .60 -.50 1.10 2 2050 .50 1.00B .50 .50 .50 -.40 21 .90 2055 ---- ---- .50A .50A .50 -.30 3 .80 2060 ---- ---- .40A .40A .40 -.30 4 .70 2065 ---- ---- .40A .40A .30 -.40 .70 2070 ---- ---- .30A .30A .30 -.30 .60 2075 ---- ---- .30A .30A .30 -.20 .50 2 2080 ---- ---- .30A .30A .20 -.30 .50 2085 ---- ---- .30A .30A .20 -.20 .40 2090 ---- ---- .20A .20A .20 -.20 .40 2095 ---- ---- .20A .20A .20 -.10 .30 2100 ---- ---- .20A .20A .10 -.20 .30 2105 ---- ---- .20A .20A .10 -.20 .30 2110 .20 .20 .20 .20 .10 -.10 1 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 73 503 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 ---- ---- ---- ---- .10 UNCH .10 1 6 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 5 1795 ---- ---- ---- ---- .10 -.10 .20 5 1800 ---- ---- ---- ---- .10 -.10 .20 18 1805 ---- ---- .20A .20A .10 -.20 .30 10 1810 ---- ---- .20A .20A .10 -.20 .30 4 1815 ---- ---- ---- ---- .10 -.20 .30 1820 ---- ---- .30A .30A .10 -.30 .40 20 1825 ---- ---- .30A .30A .20 -.20 .40 5 1830 ---- ---- .30A .30A .20 -.30 .50 12 1835 ---- ---- .40A .40A .30 -.20 .50 1840 ---- ---- .40A .40A .30 -.30 .60 1 1845 .40 .40 .40 .40 .40 -.30 1 .70 1 1850 ---- .90B .50A .50A .50 -.30 1 .80 18 20 1855 ---- 1.10B .60A .60A .60 -.30 .90 3 1860 ---- 1.30B .70A .70A .70 -.40 1.10 8 1865 ---- 1.70B .80A .80A .90 -.40 1 1.30 5 11 1870 1.90 2.10B .90 .90 1.10 -.50 9 1.60 2 10 1875 ---- 2.50B 1.10A 1.10A 1.30 -.60 1 1.90 22 45 1880 ---- 3.10B 1.40A 1.40A 1.60 -.60 18 2.20 28 1885 1.90 3.80B 1.70A 1.70A 1.90 -.70 25 2.60 11 1890 2.40 4.60B 2.00A 4.60B 2.30 -.90 20 3.20 34 1895 ---- 5.50B 2.50A 2.50A 2.90 -.90 3.80 1 5 1900 5.10 6.60B 3.00A 3.00A 3.50 -1.00 9 4.50 7 18 1905 ---- 7.90B 3.60A 7.90B 4.20 -1.10 5.30 14 1910 5.90 9.30B 4.30A 6.60B 5.00 -1.30 11 6.30 53 175 1915 ---- 11.00B 5.20A 5.20A 6.10 -1.40 7.50 6 6 1920 8.80 13.00B 6.30A 6.30A 7.30 -1.50 20 8.80 5 8 1925 9.30 15.10B 7.50A 7.50A 8.70 -1.60 5 10.30 2 5 1930 ---- 17.60B 9.00A 9.00A 10.30 -1.80 12.10 1935 14.20 20.30B 10.70A 10.70A 12.20 -1.80 10 14.00 1940 14.80 23.20B 12.60A 23.20B 14.30 -1.90 3 16.20 1945 ---- 26.40B 14.80A 14.80A 16.70 -1.90 18.60 7 8 1950 ---- 29.90B 17.30A 17.30A 19.30 -2.00 21.30 1 1 1955 25.60 33.50B 20.00A 20.00A 22.20 -2.00 1 24.20 1960 28.80 37.30B 22.90A 37.30B 25.30 -2.10 1 27.40 1965 31.90 41.30B 25.90A 26.30A 28.70 -2.00 2 30.70 1970 ---- 45.40B 29.10A 45.40B 32.30 -2.00 34.30 1975 ---- 49.70B 32.70A 49.70B 36.10 -1.90 38.00 2 1980 ---- 54.00B 36.20A 54.00B 40.10 -1.80 41.90 1985 ---- 58.50B 40.00A 58.50B 44.20 -1.80 46.00 1 1990 ---- 63.10B 43.90A 63.10B 48.50 -1.60 50.10 1995 ---- 67.70B 48.00A 67.70B 52.80 -1.60 54.40 2000 ---- 72.40B 52.20A 72.40B 57.30 -1.50 58.80 2005 ---- 77.10B 56.50A 77.10B 61.90 -1.40 63.30 2010 ---- 81.80B 60.90A 81.80B 66.50 -1.40 67.90 2015 ---- 86.70B 65.30A 86.70B 71.20 -1.30 72.50 2020 ---- 91.00B 69.90A 90.90B 75.90 -1.20 77.10 2025 ---- 96.30B 74.50A 96.30B 80.70 -1.20 81.90 2030 ---- 100.80B 79.20A 100.70B 85.50 -1.10 86.60 2035 ---- 105.70B 83.90A 105.70B 90.40 -1.00 91.40 2040 ---- 110.70B 88.70A 110.60B 95.30 -.90 96.20 2045 ---- 115.60B 93.50A 115.00B 100.10 -1.00 101.10 2050 ---- 120.80B 98.30A 120.80B 105.10 -.80 105.90 2055 ---- 125.50B 103.20A 124.70B 110.00 -.80 110.80 2060 ---- 130.50B 108.00A 130.40B 114.90 -.80 115.70 2065 ---- 135.40B 112.90A 135.30B 119.90 -.70 120.60 2070 ---- 140.40B 117.80A 140.20B 124.80 -.80 125.60 2075 ---- 145.70B 122.70A 145.70B 129.80 -.70 130.50 2080 ---- 150.30B 127.70A 150.30B 134.70 -.70 135.40 2085 ---- 155.20B 132.60A 155.10B 139.70 -.70 140.40 2090 ---- 160.20B 137.60A 160.10B 144.70 -.70 145.40 2095 ---- 165.00B 142.60A 164.50B 149.70 -.60 150.30 2100 ---- 170.70B 147.50A 170.70B 154.70 -.60 155.30 2105 ---- 175.00B 152.50A 174.40B 159.60 -.70 160.30 2110 ---- 180.00B 157.50A 179.60B 164.60 -.60 165.20 2115 ---- 185.00B 162.50A 184.50B 169.60 -.60 170.20 2120 ---- 190.00B 167.50A 189.50B 174.60 -.60 175.20 2125 ---- 195.60B 172.50A 195.60B 179.60 -.60 180.20 2130 ---- 200.00B 177.50A 199.60B 184.60 -.60 185.20 2135 ---- 205.00B 182.50A 204.60B 189.60 -.50 190.10 2140 ---- 210.00B 187.60A 209.60B 194.60 -.50 195.10 2145 ---- ---- ---- 192.50A 199.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 130 504 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 257.70B 235.10A 235.10A 250.40 +.50 249.90 1700 ---- 252.70B 230.10A 230.10A 245.40 +.50 244.90 1705 ---- 247.70B 225.10A 225.10A 240.40 +.50 239.90 1710 ---- 242.70B 220.20A 220.20A 235.40 +.50 234.90 1715 ---- 237.70B 215.20A 215.20A 230.40 +.50 229.90 1720 ---- 232.70B 210.20A 210.20A 225.40 +.50 224.90 1725 ---- 227.70B 204.50A 204.50A 220.40 +.50 219.90 1730 ---- 222.70B 200.20A 200.20A 215.40 +.50 214.90 1735 ---- 217.80B 195.10A 195.10A 210.40 +.40 210.00 1740 ---- 212.80B 190.30A 190.30A 205.40 +.40 205.00 1745 ---- 207.80B 185.30A 185.30A 200.40 +.40 200.00 1750 ---- 202.80B 179.80A 179.80A 195.50 +.50 195.00 1755 ---- 197.80B 175.40A 175.40A 190.50 +.50 190.00 1760 ---- 192.90B 170.40A 170.40A 185.50 +.40 185.10 1765 ---- 187.90B 165.50A 165.50A 180.50 +.40 180.10 1770 ---- 182.90B 160.40A 160.40A 175.60 +.40 175.20 1775 ---- 178.00B 155.00A 155.00A 170.60 +.40 170.20 1780 ---- 173.10B 150.50A 150.50A 165.70 +.40 165.30 1785 ---- 168.10B 145.60A 145.60A 160.80 +.40 160.40 1790 ---- 163.20B 140.80A 140.80A 155.80 +.40 155.40 1795 ---- 158.30B 135.90A 135.90A 150.90 +.40 150.50 1800 ---- 153.40B 130.60A 130.60A 146.00 +.40 145.60 1805 ---- 148.50B 126.20A 126.20A 141.10 +.30 140.80 1810 ---- 143.60B 121.40A 121.40A 136.20 +.30 135.90 1815 ---- 138.80B 116.70A 116.70A 131.40 +.30 131.10 1820 ---- 133.90B 111.90A 111.90A 126.50 +.20 126.30 1825 ---- 129.10B 106.60A 106.60A 121.70 +.20 121.50 1830 ---- 124.30B 102.50A 102.50A 116.90 +.10 116.80 1835 ---- 119.60B 97.90A 97.90A 112.20 +.20 112.00 1840 ---- 114.80B 92.90A 92.90A 107.40 UNCH 107.40 1845 ---- 110.10B 88.40A 88.40A 102.70 UNCH 102.70 1850 ---- 105.50B 84.00A 84.00A 98.10 UNCH 98.10 1855 ---- 100.80B 79.60A 79.60A 93.50 -.10 93.60 1860 ---- 96.30B 75.30A 75.30A 88.90 -.20 89.10 1865 ---- 91.80B 71.10A 71.10A 84.40 -.30 84.70 1870 ---- 87.30B 67.00A 67.00A 80.00 -.30 80.30 1875 ---- 83.00B 62.90A 62.90A 75.70 -.30 76.00 1880 ---- 78.60B 59.00A 59.00A 71.40 -.50 71.90 1885 ---- 74.30B 55.20A 55.20A 67.20 -.60 67.80 1890 ---- 70.10B 51.50A 51.50A 63.10 -.60 63.70 1895 ---- 66.10B 47.90A 47.90A 59.10 -.70 59.80 1 1900 ---- 62.10B 44.40A 44.40A 55.30 -.80 56.10 10 1905 ---- 58.30B 41.20A 41.20A 51.60 -.80 52.40 1910 ---- 54.50B 38.10A 38.10A 47.90 -.90 48.80 1915 ---- 50.90B 35.10A 35.10A 44.50 -.90 45.40 2 1920 ---- 47.40B 32.30A 32.30A 41.20 -1.00 42.20 4 1925 ---- 44.10B 29.50A 29.50A 38.00 -1.00 39.00 1930 ---- 40.90B 27.00A 27.00A 35.00 -1.10 36.10 1935 29.70 38.00B 24.60A 24.60A 32.10 -1.10 3 33.20 1 1940 29.90 35.10B 22.50A 22.50A 29.40 -1.20 3 30.60 7 1945 ---- 32.40B 20.40A 20.40A 26.90 -1.20 28.10 1 10 1950 ---- 29.80B 18.60A 29.80B 24.50 -1.20 25.70 2 1955 ---- 27.40B 16.80A 27.40B 22.30 -1.20 23.50 6 1960 ---- 25.10B 15.30A 15.30A 20.30 -1.20 21.50 5 1965 ---- 23.00B 13.80A 13.80A 18.40 -1.20 19.60 1 1970 ---- 21.10B 12.50A 12.50A 16.60 -1.20 17.80 1975 ---- 19.20B 11.30A 11.30A 15.00 -1.20 16.20 2 4 1980 ---- 17.50B 10.20A 10.20A 13.60 -1.10 14.70 5 1985 12.90 16.00B 9.20A 12.90 12.20 -1.20 1 13.40 14 1990 ---- 14.40B 8.30A 8.30A 11.00 -1.10 2 12.10 53 1995 ---- 13.20B 7.50A 7.50A 9.90 -1.10 11.00 4 20 2000 ---- 12.00B 6.70A 6.70A 8.90 -1.10 10.00 2 20 2005 ---- 10.80B 6.10A 6.10A 8.00 -1.00 9.00 15 2010 ---- 9.80B 5.50A 5.50A 7.20 -1.00 8.20 2015 ---- 8.90B 5.00A 5.00A 6.50 -.90 7.40 56 2020 ---- 8.00B 4.50A 4.50A 5.80 -.90 6.70 5 16 2025 ---- 7.20B 4.10A 4.10A 5.20 -.90 6.10 2 2030 ---- 6.60B 3.70A 6.60B 4.70 -.80 5.50 2035 ---- 5.90B 3.40A 5.90B 4.20 -.80 5.00 2040 ---- 5.40B 3.10A 5.30B 3.80 -.80 4.60 2045 ---- 4.90B 2.80A 4.90B 3.40 -.80 4.20 2050 2.80 4.40B 2.60A 2.60A 3.10 -.70 5 3.80 6 2055 ---- 4.00B 2.30A 4.00B 2.80 -.60 3.40 1 2060 ---- 3.60B 2.10A 3.60B 2.60 -.50 3.10 39 2065 ---- 3.20B 2.00A 3.20B 2.30 -.60 2.90 2 2070 ---- 2.90B 1.80A 2.90B 2.10 -.50 2.60 2075 ---- 2.70B 1.60A 2.70B 1.90 -.50 2.40 1 2080 ---- 2.40B 1.50A 2.40B 1.70 -.50 2.20 2085 ---- 2.20B 1.40A 2.20B 1.60 -.40 2.00 1 2090 ---- 2.00B 1.30A 2.00B 1.50 -.40 1.90 2095 ---- 1.80B 1.20A 1.80B 1.30 -.40 1 1.70 3 2100 ---- 1.70B 1.10A 1.70B 1.20 -.40 1.60 2 2 2105 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 2110 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 2115 ---- 1.30B .90A 1.30B 1.00 -.20 1.20 2 2120 ---- 1.20B .90A 1.20B .90 -.20 1.10 2125 ---- ---- .80A .80A .80 -.30 1.10 5 2130 ---- ---- .80A .80A .70 -.30 1.00 2135 ---- ---- .70A .70A .70 -.20 .90 2140 ---- ---- .70A .70A .60 -.20 .80 3 2145 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 17 318 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 -.10 .20 5 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 7 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 5 1725 ---- ---- ---- ---- .10 -.10 .20 5 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.20 .40 1755 ---- ---- ---- ---- .30 -.10 .40 1760 ---- ---- ---- ---- .30 -.10 .40 10 1765 ---- ---- ---- ---- .40 -.10 .50 4 1770 ---- ---- ---- ---- .40 -.10 .50 6 1775 ---- ---- .50A .50A .40 -.20 .60 1780 ---- ---- ---- ---- .50 -.10 .60 1785 .70 .70 .60 .60 .60 -.10 10 .70 30 1790 ---- .90B .70A .90B .60 -.20 .80 3 1795 ---- 1.00B .80A 1.00B .70 -.20 .90 1800 ---- 1.20B .80A 1.20B .80 -.20 1.00 11 1805 ---- 1.30B .90A 1.30B .90 -.20 1.10 1 1810 ---- 1.50B 1.00A 1.00A 1.00 -.30 1.30 5 1815 ---- 1.70B 1.10A 1.70B 1.20 -.20 1.40 5 1820 ---- 2.00B 1.30A 1.30A 1.30 -.30 1 1.60 6 1825 1.70 2.30B 1.40A 2.30B 1.50 -.30 3 1.80 28 1830 1.80 2.60B 1.60A 1.60A 1.70 -.40 1 2.10 2 1835 ---- 3.00B 1.80A 1.80A 1.90 -.50 1 2.40 2 1840 ---- 3.40B 2.10A 2.10A 2.20 -.50 2.70 3 1845 ---- 3.90B 2.40A 2.40A 2.50 -.50 1 3.00 1 1850 4.00 4.40B 2.70A 2.70A 2.90 -.50 1 3.40 30 1855 ---- 5.00B 3.00A 3.00A 3.20 -.70 3.90 8 3 1860 3.40 5.70B 3.40 3.40 3.70 -.70 1 4.40 2 5 1865 ---- 6.50B 3.90A 6.50B 4.20 -.80 5.00 8 4 1870 ---- 7.30B 4.40A 7.30B 4.80 -.80 5.60 1875 ---- 8.30B 5.00A 8.30B 5.40 -.90 6.30 3 5 1880 ---- 9.30B 5.70A 9.30B 6.10 -1.00 7.10 1 1885 ---- 10.50B 6.40A 10.50B 6.90 -1.10 8.00 2 1890 10.90 11.80B 7.20 7.20 7.80 -1.20 11 9.00 3 6 1895 ---- 13.20B 8.10A 13.20B 8.90 -1.20 10.10 2 1900 ---- 14.70B 9.20A 14.70B 10.00 -1.30 3 11.30 1 4 1905 ---- 16.50B 10.30A 16.50B 11.20 -1.40 12.60 10 1910 ---- 18.30B 11.60A 18.30B 12.60 -1.40 14.00 3 10 1915 ---- 20.30B 12.90A 20.30B 14.10 -1.50 15.60 5 1920 14.50 22.50B 14.50 14.50 15.80 -1.50 1 17.30 1 1925 ---- 24.80B 16.20A 24.80B 17.60 -1.60 19.20 1930 19.50 27.30B 18.00A 18.00A 19.60 -1.60 12 21.20 17 1935 ---- 29.90B 20.00A 29.90B 21.70 -1.70 23.40 1940 ---- 32.70B 22.20A 32.70B 24.00 -1.70 25.70 3 1945 ---- 35.70B 24.50A 35.70B 26.50 -1.70 28.20 1950 ---- 38.80B 27.00A 38.80B 29.10 -1.70 30.80 1 1955 ---- 42.10B 29.70A 42.10B 31.90 -1.70 33.60 1960 ---- 45.50B 32.50A 45.50B 34.80 -1.70 36.50 1965 ---- 49.20B 35.40A 49.20B 37.90 -1.70 39.60 1970 ---- 52.80B 38.40A 52.80B 41.20 -1.70 42.90 1975 ---- 56.60B 41.50A 56.60B 44.60 -1.60 46.20 1980 ---- 60.50B 44.90A 60.50B 48.10 -1.70 49.80 1985 ---- 64.50B 48.40A 64.50B 51.70 -1.70 53.40 1990 ---- 68.60B 52.00A 68.60B 55.50 -1.60 57.10 1995 ---- 72.80B 55.60A 72.80B 59.40 -1.60 61.00 2000 ---- 77.00B 59.40A 77.00B 63.40 -1.50 64.90 2005 ---- 81.30B 63.30A 81.30B 67.50 -1.50 69.00 2010 ---- 85.80B 67.30A 85.80B 71.70 -1.40 73.10 2015 ---- 90.20B 71.30A 90.20B 75.90 -1.50 77.40 2020 ---- 94.60B 75.40A 94.60B 80.30 -1.40 81.70 2025 ---- 99.30B 79.70A 99.30B 84.70 -1.30 86.00 2030 ---- 103.90B 84.00A 103.90B 89.10 -1.30 90.40 2035 ---- 108.10B 88.30A 108.00B 93.70 -1.20 94.90 2040 ---- 112.80B 92.80A 112.70B 98.20 -1.30 99.50 2045 ---- 117.50B 97.20A 117.40B 102.90 -1.10 104.00 2050 ---- 122.70B 101.70A 122.70B 107.50 -1.20 108.70 2055 ---- 127.00B 106.30A 126.90B 112.20 -1.10 113.30 2060 ---- 131.90B 110.90A 131.90B 116.90 -1.10 118.00 2065 ---- 136.70B 115.60A 136.50B 121.70 -1.00 122.70 2070 ---- 141.50B 120.30A 140.90B 126.50 -1.00 127.50 2075 ---- 146.80B 125.00A 146.80B 131.30 -.90 132.20 2080 ---- 151.30B 129.70A 151.20B 136.10 -.90 137.00 2085 ---- 156.20B 134.50A 156.10B 141.00 -.80 141.80 2090 ---- 161.10B 139.30A 161.00B 145.80 -.90 146.70 2095 ---- 166.00B 144.10A 165.90B 150.70 -.80 151.50 2100 ---- 171.20B 148.90A 171.20B 155.60 -.80 156.40 2105 ---- 175.80B 153.80A 175.60B 160.50 -.80 161.30 2110 ---- 180.70B 158.60A 180.60B 165.40 -.70 166.10 2115 ---- 185.70B 163.50A 185.60B 170.30 -.70 171.00 2120 ---- 190.60B 168.40A 190.50B 175.20 -.70 175.90 2125 ---- 196.00B 173.30A 196.00B 180.10 -.70 180.80 2130 ---- 200.50B 178.20A 200.40B 185.10 -.70 185.80 2135 ---- 205.50B 183.10A 205.30B 190.00 -.70 190.70 2140 ---- 210.50B 188.00A 210.40B 195.00 -.60 195.60 2145 ---- ---- ---- 193.00A 199.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 29 247 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 257.70B 235.10A 235.10A 250.40 +.50 249.90 1700 ---- 252.70B 229.40A 229.40A 245.40 +.50 244.90 1705 ---- 247.70B 225.10A 225.10A 240.40 +.50 239.90 1710 ---- 242.70B 220.10A 220.10A 235.40 +.50 234.90 1715 ---- 237.70B 215.10A 215.10A 230.40 +.50 229.90 1720 ---- 232.70B 210.10A 210.10A 225.40 +.50 224.90 1725 ---- 227.70B 204.50A 204.50A 220.40 +.50 219.90 1730 ---- 222.70B 200.10A 200.10A 215.40 +.50 214.90 1735 ---- 217.70B 195.20A 195.20A 210.40 +.50 209.90 1740 ---- 212.70B 190.20A 190.20A 205.40 +.40 205.00 1745 ---- 207.70B 185.20A 185.20A 200.40 +.40 200.00 1750 ---- 202.80B 179.60A 179.60A 195.50 +.50 195.00 1755 ---- 197.80B 175.20A 175.20A 190.50 +.50 190.00 1760 ---- 192.80B 170.20A 170.20A 185.50 +.50 185.00 1765 ---- 187.80B 165.30A 165.30A 180.50 +.40 180.10 1770 ---- 182.90B 160.30A 160.30A 175.50 +.40 175.10 1775 ---- 177.90B 154.90A 154.90A 170.60 +.50 170.10 1780 ---- 173.00B 150.40A 150.40A 165.60 +.40 165.20 1785 ---- 168.00B 145.30A 145.30A 160.60 +.40 160.20 1790 ---- 163.10B 140.40A 140.40A 155.70 +.40 155.30 1795 ---- 158.10B 135.50A 135.50A 150.70 +.40 150.30 1800 ---- 153.20B 130.30A 130.30A 145.80 +.40 145.40 1805 ---- 148.20B 125.70A 125.70A 140.80 +.30 140.50 1810 ---- 143.40B 120.80A 120.80A 135.90 +.30 135.60 1815 ---- 138.50B 116.00A 116.00A 131.00 +.30 130.70 1820 ---- 133.60B 110.80A 110.80A 126.10 +.30 125.80 1825 ---- 128.70B 106.00A 106.00A 121.20 +.20 121.00 1830 ---- 123.80B 101.30A 101.30A 116.30 +.10 116.20 1835 ---- 119.00B 96.60A 96.60A 111.50 +.10 111.40 1840 ---- 114.20B 92.00A 92.00A 106.70 +.10 106.60 1845 ---- 109.50B 87.40A 87.40A 101.90 UNCH 101.90 1850 ---- 104.60B 82.80A 82.80A 97.20 UNCH 97.20 1855 ---- 100.00B 78.30A 78.30A 92.50 -.10 92.60 1860 ---- 95.40B 73.90A 73.90A 87.80 -.20 88.00 1865 ---- 90.80B 69.60A 69.60A 83.20 -.20 83.40 1870 ---- 86.20B 65.40A 65.40A 78.70 -.30 79.00 1875 ---- 81.70B 61.20A 61.20A 74.20 -.40 74.60 1880 ---- 77.30B 57.20A 57.20A 69.80 -.50 70.30 1885 ---- 72.90B 53.30A 53.30A 65.60 -.50 66.10 1890 ---- 68.70B 49.40A 49.40A 61.40 -.60 62.00 1895 ---- 64.50B 45.80A 45.80A 57.30 -.70 58.00 1900 ---- 60.40B 42.20A 42.20A 53.30 -.80 54.10 1905 ---- 56.30B 38.90A 38.90A 49.50 -.80 50.30 1 1910 ---- 52.50B 35.60A 35.60A 45.80 -.90 46.70 1915 ---- 48.70B 32.60A 32.60A 42.20 -1.00 43.20 1920 ---- 45.10B 29.70A 29.70A 38.80 -1.10 39.90 1925 ---- 41.70B 27.00A 27.00A 35.60 -1.10 36.70 1 2 1930 ---- 38.50B 24.50A 24.50A 32.50 -1.20 33.70 1 2 1935 23.60 35.50B 22.10A 22.10A 29.60 -1.20 1 30.80 1 2 1940 ---- 32.60B 19.90A 19.90A 26.80 -1.30 28.10 1945 ---- 29.80B 17.90A 17.90A 24.30 -1.30 25.60 1950 ---- 27.20B 16.10A 16.10A 21.90 -1.30 23.20 1 1955 ---- 24.80B 14.40A 14.40A 19.70 -1.30 21.00 1960 ---- 22.50B 12.90A 22.50B 17.70 -1.30 19.00 3 1965 ---- 20.40B 11.60A 11.60A 15.90 -1.20 17.10 1970 ---- 18.50B 10.30A 10.30A 14.20 -1.20 15.40 1975 ---- 16.70B 9.20A 9.20A 12.70 -1.20 1 13.90 2 1980 ---- 15.10B 8.20A 8.20A 11.30 -1.20 1 12.50 1 1985 ---- 13.60B 7.30A 7.30A 10.00 -1.20 11.20 1990 ---- 12.20B 6.50A 6.50A 8.90 -1.10 10.00 1995 ---- 11.00B 5.80A 5.80A 7.90 -1.10 9.00 2000 ---- 9.90B 5.20A 5.20A 7.00 -1.00 8.00 2005 ---- 8.80B 4.70A 4.70A 6.20 -1.00 7.20 2010 ---- 7.80B 4.20A 7.80B 5.50 -.90 6.40 1 2015 ---- 7.00B 3.70A 7.00B 4.90 -.90 5.80 1 2020 ---- 6.30B 3.40A 6.30B 4.30 -.90 5.20 2025 ---- 5.60B 3.00A 5.60B 3.80 -.80 4.60 2030 ---- 5.00B 2.70A 5.00B 3.40 -.70 4.10 2035 ---- 4.50B 2.40A 4.50B 3.00 -.70 3.70 2040 ---- 4.00B 2.20A 4.00B 2.70 -.60 3.30 2045 ---- 3.60B 2.00A 3.60B 2.40 -.60 3.00 2050 ---- 3.20B 1.80A 3.20B 2.20 -.50 2.70 2 2055 ---- 2.90B 1.60A 2.90B 1.90 -.50 2.40 7 2060 ---- 2.50B 1.50A 2.50B 1.70 -.50 2.20 2065 ---- 2.30B 1.40A 2.30B 1.50 -.50 2.00 2070 ---- 2.00B 1.20A 2.00B 1.40 -.40 1.80 2075 ---- 1.80B 1.10A 1.80B 1.30 -.40 1.70 2080 ---- 1.60B 1.00A 1.60B 1.10 -.40 1.50 2085 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 2090 ---- ---- .90A .90A .90 -.40 1.30 2095 ---- ---- .80A .80A .90 -.30 1.20 2100 ---- ---- .80A .80A .80 -.30 1.10 2105 ---- ---- .70A .70A .70 -.30 1.00 2110 ---- ---- .70A .70A .70 -.20 .90 2115 ---- ---- .60A .60A .60 -.20 .80 2120 ---- ---- .60A .60A .50 -.30 .80 2125 ---- ---- .50A .50A .50 -.20 .70 2130 ---- ---- .50A .50A .50 -.20 .70 2135 ---- ---- .50A .50A .40 -.20 .60 2140 ---- ---- .50A .50A .40 -.20 .60 1 2145 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 26 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- ---- ---- .30 -.10 .40 1770 ---- ---- ---- ---- .30 -.10 .40 1775 ---- ---- ---- ---- .30 -.10 .40 1780 ---- ---- .40A .40A .40 -.10 .50 1785 ---- ---- ---- ---- .40 -.10 .50 1790 ---- ---- .50A .50A .40 -.20 .60 1795 ---- ---- .50A .50A .50 -.10 .60 1800 ---- ---- .60A .60A .50 -.20 .70 3 1805 ---- ---- .60A .60A .60 -.20 .80 1810 ---- 1.00B .70A .70A .70 -.20 .90 1815 ---- 1.10B .80A .80A .80 -.20 1.00 1820 ---- 1.30B .90A .90A .80 -.30 1.10 1825 ---- 1.50B 1.00A 1.00A 1.00 -.30 1.30 1830 ---- 1.70B 1.10A 1.10A 1.10 -.40 1.50 1835 ---- 2.00B 1.30A 1.30A 1.30 -.40 1.70 1840 ---- 2.40B 1.40A 1.40A 1.40 -.50 1.90 26 1845 ---- 2.80B 1.60A 1.60A 1.70 -.40 2.10 1850 ---- 3.20B 1.90A 1.90A 1.90 -.60 2.50 1855 ---- 3.70B 2.20A 2.20A 2.20 -.60 2.80 1860 ---- 4.30B 2.50A 4.30B 2.50 -.70 3.20 1865 ---- 5.00B 2.80A 5.00B 2.90 -.80 3.70 1870 ---- 5.80B 3.30A 5.70B 3.40 -.80 4.20 1875 ---- 6.60B 3.70A 6.60B 3.90 -.90 4.80 1 1880 ---- 7.60B 4.30A 7.60B 4.50 -1.00 5.50 1 1 1885 ---- 8.60B 4.90A 8.60B 5.20 -1.10 6.30 2 2 1890 ---- 9.80B 5.60A 9.80B 6.00 -1.20 7.20 2 1895 ---- 11.10B 6.50A 11.10B 7.00 -1.20 8.20 1900 ---- 12.50B 7.30A 12.50B 8.00 -1.30 9.30 1905 ---- 14.10B 8.30A 14.10B 9.10 -1.40 10.50 1910 ---- 15.90B 9.50A 15.90B 10.40 -1.50 11.90 1915 ---- 17.80B 10.70A 17.80B 11.90 -1.50 13.40 1920 12.80 20.00B 12.20A 13.80B 13.40 -1.60 11 15.00 1925 18.70 22.30B 13.80A 22.30B 15.20 -1.60 1 16.80 3 1930 ---- 24.80B 15.50A 24.80B 17.10 -1.70 18.80 1935 ---- 27.40B 17.50A 27.40B 19.20 -1.70 20.90 1940 ---- 30.20B 19.70A 30.20B 21.50 -1.70 23.20 1945 ---- 33.20B 22.00A 33.20B 23.90 -1.80 25.70 1 1950 ---- 36.40B 24.50A 36.40B 26.50 -1.80 28.30 1955 ---- 39.80B 27.10A 39.80B 29.30 -1.80 31.10 1960 ---- 43.30B 29.90A 43.30B 32.30 -1.80 34.10 1 1965 ---- 46.90B 32.80A 46.90B 35.40 -1.80 37.20 1970 ---- 50.70B 35.80A 50.70B 38.80 -1.70 40.50 1 1975 ---- 54.50B 39.00A 54.50B 42.20 -1.70 43.90 1980 ---- 58.50B 42.50A 58.50B 45.80 -1.70 47.50 1985 ---- 62.70B 46.00A 62.70B 49.60 -1.60 51.20 1990 ---- 66.90B 49.70A 66.90B 53.40 -1.60 55.00 1995 ---- 71.20B 53.40A 71.20B 57.40 -1.60 59.00 2000 ---- 75.50B 57.30A 75.50B 61.50 -1.50 63.00 2005 ---- 80.00B 61.20A 80.00B 65.70 -1.50 67.20 2010 ---- 84.50B 65.20A 84.50B 70.00 -1.40 71.40 2015 ---- 89.00B 69.40A 89.00B 74.40 -1.30 75.70 2020 ---- 93.50B 73.70A 93.50B 78.80 -1.30 80.10 2025 ---- 98.30B 77.90A 98.30B 83.30 -1.30 84.60 2030 ---- 103.00B 82.40A 103.00B 87.90 -1.20 89.10 2035 ---- 107.70B 86.80A 107.70B 92.50 -1.20 93.70 2040 ---- 112.50B 91.30A 112.50B 97.20 -1.10 98.30 2045 ---- 117.30B 95.90A 117.30B 101.90 -1.00 102.90 2050 ---- 122.10B 100.60A 122.10B 106.60 -1.00 107.60 2055 ---- 126.90B 105.20A 126.90B 111.40 -1.00 112.40 2060 ---- 131.30B 109.80A 131.30B 116.20 -.90 117.10 2065 ---- 136.20B 114.60A 136.20B 121.00 -.90 121.90 2070 ---- 141.10B 119.30A 141.00B 125.80 -.90 126.70 2075 ---- 146.40B 124.10A 146.40B 130.70 -.90 131.60 2080 ---- 150.90B 128.90A 150.80B 135.60 -.80 136.40 2085 ---- 155.80B 133.80A 155.80B 140.50 -.80 141.30 2090 ---- 160.80B 138.60A 160.70B 145.40 -.70 146.10 2095 ---- 165.70B 143.40A 165.60B 150.30 -.70 151.00 2100 ---- 171.00B 148.30A 171.00B 155.20 -.70 155.90 2105 ---- 175.60B 153.20A 175.50B 160.10 -.70 160.80 2110 ---- 180.60B 158.10A 180.50B 165.10 -.70 165.80 2115 ---- 185.50B 163.00A 185.50B 170.00 -.70 170.70 2120 ---- 190.50B 167.90A 190.40B 175.00 -.60 175.60 2125 ---- 195.80B 173.00A 195.80B 179.90 -.70 180.60 2130 ---- 200.40B 177.80A 200.40B 184.90 -.60 185.50 2135 ---- 205.40B 182.70A 205.30B 189.80 -.70 190.50 2140 ---- 210.40B 187.70A 210.30B 194.80 -.60 195.40 2145 ---- ---- ---- 192.80A 199.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 44 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 224.30B 204.60A 204.60A 220.40 +.50 219.90 1730 ---- 218.80B ---- 218.80B 215.40 +.40 215.00 1735 ---- 213.70B ---- 213.70B 210.50 +.50 210.00 1740 ---- 208.70B ---- 208.70B 205.50 +.50 205.00 1745 ---- 203.90B ---- 203.90B 200.50 +.40 200.10 1750 ---- 199.40B 179.80A 179.80A 195.60 +.50 195.10 1755 ---- 193.90B ---- 193.80B 190.60 +.40 190.20 1760 ---- 188.90B ---- 188.80B 185.60 +.40 185.20 1765 ---- 183.90B ---- 183.90B 180.70 +.40 180.30 1770 ---- 179.10B ---- 179.10B 175.80 +.40 175.40 1775 ---- 174.60B 155.20A 155.20A 170.80 +.30 170.50 1780 ---- 169.20B ---- 169.20B 165.90 +.30 165.60 1785 ---- 164.30B ---- 164.30B 161.00 +.30 160.70 1790 ---- 159.40B ---- 159.40B 156.10 +.30 155.80 1795 ---- 154.40B ---- 154.30B 151.20 +.30 150.90 1800 ---- 150.00B 131.00A 131.00A 146.40 +.30 146.10 1805 ---- 144.70B ---- 144.60B 141.50 +.20 141.30 1810 ---- 139.90B ---- 139.90B 136.70 +.20 136.50 1815 ---- 135.00B ---- 134.90B 131.90 +.20 131.70 1820 ---- 130.20B ---- 130.20B 127.10 +.10 127.00 1825 ---- 125.80B 107.50A 107.50A 122.40 +.20 122.20 1830 ---- 120.80B ---- 120.70B 117.60 +.10 117.50 1835 ---- 115.90B 98.40A 98.40A 112.90 UNCH 112.90 1840 ---- 111.20B 93.90A 93.90A 108.30 UNCH 108.30 1845 ---- 106.60B 89.50A 89.50A 103.70 UNCH 103.70 1850 ---- 102.40B 85.20A 85.20A 99.10 -.10 99.20 1855 ---- 97.80B 80.90A 80.90A 94.60 -.10 94.70 1860 ---- 93.30B 76.70A 76.70A 90.10 -.20 90.30 1865 ---- 88.90B 72.60A 72.60A 85.70 -.30 86.00 1870 ---- 84.50B 68.50A 68.50A 81.40 -.30 81.70 1875 ---- 80.20B 64.60A 64.60A 77.20 -.30 77.50 1880 ---- 75.90B 60.80A 60.80A 73.00 -.40 73.40 1885 ---- 71.80B 57.10A 57.10A 68.90 -.50 69.40 1890 ---- 67.70B 53.40A 53.40A 64.90 -.60 65.50 1895 ---- 63.80B 50.00A 50.00A 61.10 -.60 61.70 1900 ---- 59.90B 46.70A 46.70A 57.30 -.70 58.00 1905 ---- 56.10B 43.50A 43.50A 53.70 -.80 54.50 1910 ---- 52.50B 40.40A 40.40A 50.10 -.90 51.00 1915 ---- 49.00B 37.40A 37.40A 46.70 -1.00 47.70 1920 ---- 45.60B 34.70A 34.70A 43.50 -1.00 44.50 1925 ---- 42.40B 32.00A 32.00A 40.40 -1.00 41.40 1930 ---- 39.30B 29.50A 39.30B 37.40 -1.10 38.50 1 1 1935 37.00 40.20B 27.10A 27.10A 34.60 -1.20 2 35.80 1940 ---- 37.40B 24.90A 24.90A 31.90 -1.20 33.10 1945 ---- 34.60B 22.90A 22.90A 29.40 -1.30 30.70 1950 25.70 32.00B 21.00A 21.00A 27.10 -1.20 2 28.30 1955 ---- 29.70B 19.20A 19.20A 24.80 -1.30 26.10 1960 20.30 27.40B 17.50A 24.20B 22.80 -1.30 3 24.10 1965 ---- 25.30B 16.00A 16.00A 20.80 -1.30 22.10 1970 ---- 23.30B 14.60A 14.60A 19.00 -1.30 20.30 1975 15.50 21.40B 13.30A 18.50B 17.40 -1.30 13 18.70 28 1980 ---- 19.70B 12.20A 12.20A 15.90 -1.20 17.10 1985 ---- 18.10B 11.10A 11.10A 14.40 -1.20 15.60 1990 11.90 16.60B 10.10A 11.50A 13.10 -1.20 10 14.30 1995 ---- 15.20B 9.20A 9.20A 11.90 -1.20 13.10 2000 ---- 13.90B 8.40A 13.90B 10.80 -1.10 11.90 2005 ---- 12.50B 7.60A 12.50B 9.80 -1.10 10.90 2010 ---- 11.40B 7.00A 11.40B 8.90 -1.00 9.90 2015 ---- 10.40B 6.30A 10.40B 8.10 -.90 9.00 2020 ---- 9.50B 5.80A 9.40B 7.40 -.80 8.20 2025 ---- 8.80B 5.30A 8.80B 6.70 -.80 7.50 2030 ---- 7.90B 4.90A 7.80B 6.10 -.70 6.80 2035 ---- 7.20B 4.50A 7.10B 5.50 -.70 6.20 2040 ---- 6.50B 4.10A 6.40B 5.00 -.70 5.70 2045 ---- 5.90B 3.70A 5.70B 4.50 -.70 5.20 2050 ---- 5.50B 3.40A 5.50B 4.10 -.70 4.80 2055 ---- 4.90B 3.20A 4.70B 3.80 -.60 4.40 2060 ---- 4.50B 2.90A 4.40B 3.40 -.60 4.00 2065 ---- 4.10B 2.70A 4.00B 3.10 -.60 3.70 2070 ---- 3.70B 2.50A 3.70B 2.90 -.50 3.40 2075 ---- 3.50B 2.30A 3.50B 2.60 -.50 3.10 2080 ---- 3.10B 2.10A 3.00B 2.40 -.50 2.90 2085 ---- 2.80B 1.90A 1.90A 2.20 -.50 2.70 2090 ---- 2.60B 1.80A 1.80A 2.00 -.50 2.50 2095 ---- 2.40B 1.70A 1.70A 1.90 -.40 2.30 2100 ---- 2.20B 1.60A 2.20B 1.70 -.40 2.10 2105 ---- ---- 1.40A 1.40A 1.60 -.40 2.00 2110 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 2115 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2120 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 2125 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2130 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2135 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2140 ---- ---- .90A .90A .90 -.30 1.20 2145 ---- ---- ---- .90A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1 29 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .20 -.10 .30 2 2 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- ---- ---- ---- .40 -.10 .50 1750 ---- ---- ---- ---- .40 -.10 .50 1755 ---- ---- ---- ---- .40 -.20 .60 1760 ---- ---- ---- ---- .50 -.10 .60 1765 ---- ---- .60A .60A .60 -.10 .70 1770 ---- ---- .70A .70A .60 -.20 .80 1775 ---- ---- .70A .70A .70 -.20 .90 1780 ---- ---- .80A .80A .80 -.20 1.00 1785 ---- ---- .90A .90A .90 -.20 1.10 1790 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1795 ---- 1.40B 1.00A 1.00A 1.10 -.20 1.30 1800 ---- 1.60B 1.20A 1.20A 1.20 -.30 1.50 1805 ---- 1.80B 1.30A 1.30A 1.40 -.30 1.70 1810 ---- 2.00B 1.40A 1.40A 1.50 -.40 1.90 1815 ---- 2.30B 1.60A 1.60A 1.70 -.40 2.10 1820 ---- 2.60B 1.80A 1.80A 1.90 -.40 2.30 1825 ---- 3.00B 2.00A 2.00A 2.20 -.40 2.60 1830 ---- 3.40B 2.20A 2.20A 2.50 -.40 2.90 1835 ---- 3.90B 2.50A 2.50A 2.80 -.40 3.20 1840 ---- 4.40B 2.80A 2.80A 3.10 -.50 3.60 1 1845 ---- 5.00B 3.20A 3.20A 3.50 -.50 4.00 1850 ---- 5.60B 3.60A 3.60A 3.90 -.60 4.50 1855 ---- 6.30B 4.00A 4.00A 4.40 -.60 5.00 1860 ---- 7.10B 4.60A 4.60A 4.90 -.70 5.60 1865 ---- 8.00B 5.10A 5.10A 5.50 -.80 6.30 25 1870 ---- 8.90B 5.70A 8.90B 6.20 -.80 7.00 1875 8.00 10.00B 6.40A 8.10B 6.90 -.90 10 7.80 1880 ---- 11.10B 7.20A 11.10B 7.70 -1.00 8.70 1885 ---- 12.40B 8.00A 12.40B 8.60 -1.10 9.70 1890 ---- 13.80B 8.90A 13.80B 9.70 -1.10 10.80 1895 ---- 15.30B 10.00A 15.30B 10.80 -1.20 12.00 1 1 1900 ---- 16.90B 11.10A 16.90B 12.00 -1.30 13.30 28 1905 ---- 18.70B 12.40A 18.70B 13.30 -1.40 14.70 1910 ---- 20.60B 13.70A 20.60B 14.80 -1.40 16.20 1915 ---- 22.70B 15.20A 22.70B 16.40 -1.50 17.90 1920 ---- 24.90B 16.90A 24.90B 18.20 -1.50 19.70 1925 ---- 27.30B 18.60A 27.30B 20.00 -1.60 21.60 1930 ---- 29.80B 20.50A 29.80B 22.10 -1.60 23.70 1935 30.00 32.30B 22.60A 27.90B 24.20 -1.70 2 25.90 1940 29.60 35.20B 24.80A 24.80A 26.50 -1.80 2 28.30 1945 ---- 38.10B 27.20A 38.10B 29.00 -1.80 30.80 1950 36.00 41.20B 29.70A 29.70A 31.60 -1.80 1 33.40 1955 38.00 44.40B 32.30A 32.30A 34.40 -1.80 2 36.20 1960 ---- 47.80B 35.10A 35.10A 37.30 -1.80 39.10 1965 ---- 51.20B 38.10A 51.20B 40.40 -1.80 42.20 1970 ---- 54.80B 41.20A 54.80B 43.60 -1.80 45.40 1975 ---- 58.60B 44.40A 58.60B 46.90 -1.80 48.70 1980 ---- 62.40B 47.80A 62.40B 50.40 -1.70 52.10 1985 ---- 66.30B 51.30A 66.30B 53.90 -1.70 55.60 1990 ---- 70.30B 54.90A 70.30B 57.60 -1.70 59.30 1995 ---- 74.40B 58.60A 74.40B 61.40 -1.60 63.00 2000 ---- 78.60B 62.40A 78.60B 65.30 -1.60 66.90 2005 ---- 82.80B 66.30A 82.80B 69.30 -1.50 70.80 2010 ---- 87.10B 70.40A 87.10B 73.40 -1.40 74.80 2015 ---- 91.50B 74.50A 91.50B 77.60 -1.40 79.00 2020 ---- 95.90B 78.60A 95.90B 81.80 -1.30 83.10 2025 ---- 100.40B 82.90A 100.40B 86.10 -1.30 87.40 2030 ---- 105.00B 87.20A 105.00B 90.50 -1.20 91.70 2035 ---- 109.60B 91.60A 109.60B 94.90 -1.20 96.10 2040 ---- 114.20B 96.00A 114.20B 99.40 -1.20 100.60 2045 ---- 116.40B 100.50A 116.30B 103.90 -1.20 105.10 2050 ---- 123.40B 105.10A 123.40B 108.50 -1.10 109.60 2055 ---- 118.60B 109.70A 118.60B 113.10 -1.10 114.20 2060 ---- 119.30B 114.80A 119.30B 117.80 -1.00 118.80 2065 ---- ---- 119.40A 119.40A 122.50 -1.00 123.50 2070 ---- ---- 124.20A 124.20A 127.20 -1.00 128.20 2075 ---- 147.40B 128.40A 147.40B 132.00 -.90 132.90 2080 ---- ---- 133.70A 133.70A 136.70 -1.00 137.70 2085 ---- ---- 138.40A 138.40A 141.50 -1.00 142.50 2090 ---- ---- 143.10A 143.10A 146.40 -.90 147.30 2095 ---- ---- 147.90A 147.90A 151.20 -.90 152.10 2100 ---- 171.70B 152.40A 171.70B 156.00 -.90 156.90 2105 ---- ---- 157.70A 157.70A 160.90 -.80 161.70 2110 ---- ---- 162.50A 162.50A 165.80 -.80 166.60 2115 ---- ---- 167.40A 167.40A 170.60 -.90 171.50 2120 ---- ---- 172.20A 172.20A 175.50 -.80 176.30 2125 ---- 196.20B 176.70A 196.20B 180.40 -.80 181.20 2130 ---- ---- 182.20A 182.20A 185.40 -.70 186.10 2135 ---- ---- 187.00A 187.00A 190.30 -.70 191.00 2140 ---- ---- 192.00A 192.00A 195.20 -.80 196.00 2145 ---- ---- ---- 196.90A 200.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 3 57 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 356.00B 333.30A 333.30A 348.60 +.40 348.20 1585 ---- 351.00B 328.30A 328.30A 343.60 +.40 343.20 1590 ---- 346.00B 323.30A 323.30A 338.60 +.40 338.20 1595 ---- 341.00B 318.30A 318.30A 333.60 +.40 333.20 1600 ---- 335.90B 313.20A 313.20A 328.60 +.40 328.20 1605 ---- 331.00B 308.30A 308.30A 323.60 +.40 323.20 1610 ---- 326.00B 303.30A 303.30A 318.60 +.40 318.20 1615 ---- 321.00B 298.30A 298.30A 313.60 +.40 313.20 1620 ---- 316.00B 293.30A 293.30A 308.60 +.40 308.20 1625 ---- 311.00B 288.30A 288.30A 303.60 +.40 303.20 1630 ---- 306.00B 283.30A 283.30A 298.60 +.40 298.20 1635 ---- 301.00B 278.30A 278.30A 293.60 +.40 293.20 1640 ---- 296.00B 273.30A 273.30A 288.60 +.30 288.30 1645 ---- 291.00B 268.30A 268.30A 283.60 +.30 283.30 1650 ---- 285.90B 263.20A 263.20A 278.60 +.30 278.30 1655 ---- 281.00B 258.30A 258.30A 273.60 +.30 273.30 1660 ---- 276.00B 253.30A 253.30A 268.60 +.30 268.30 1665 ---- 271.00B 248.30A 248.30A 263.60 +.30 263.30 1670 ---- 266.00B 243.30A 243.30A 258.60 +.30 258.30 1675 ---- 261.00B 238.30A 238.30A 253.60 +.30 253.30 1680 ---- 256.00B 233.30A 233.30A 248.60 +.30 248.30 1685 ---- 251.00B 228.30A 228.30A 243.60 +.30 243.30 1690 ---- 246.00B 223.30A 223.30A 238.60 +.30 238.30 1695 ---- 241.00B 218.30A 218.30A 233.60 +.30 233.30 1700 ---- 236.00B 213.20A 213.20A 228.60 +.30 228.30 1705 ---- 231.00B 208.30A 208.30A 223.60 +.30 223.30 1710 ---- 226.00B 203.30A 203.30A 218.60 +.30 218.30 1715 ---- 221.00B 198.30A 198.30A 213.60 +.30 213.30 1720 ---- 216.00B 193.30A 193.30A 208.60 +.30 208.30 1725 ---- 211.00B 188.30A 188.30A 203.60 +.30 203.30 1730 ---- 206.00B 183.30A 183.30A 198.60 +.30 198.30 1735 ---- 201.00B 178.30A 178.30A 193.60 +.30 193.30 1740 ---- 196.00B 173.30A 173.30A 188.60 +.30 188.30 1745 ---- 191.00B 168.30A 168.30A 183.60 +.30 183.30 1750 ---- 186.00B 163.20A 163.20A 178.60 +.30 178.30 1755 ---- 181.00B 158.30A 158.30A 173.60 +.30 173.30 1760 ---- 176.00B 153.30A 153.30A 168.60 +.30 168.30 1 1765 ---- 171.00B 148.30A 148.30A 163.60 +.30 163.30 1770 ---- 166.00B 143.30A 143.30A 158.60 +.30 158.30 1775 ---- 161.00B 138.30A 138.30A 153.60 +.30 153.30 1780 ---- 156.00B 133.30A 133.30A 148.60 +.30 148.30 1785 ---- 151.00B 128.30A 128.30A 143.60 +.30 143.30 1 1790 ---- 146.00B 123.30A 123.30A 138.60 +.30 138.30 7 1795 ---- 141.00B 118.30A 118.30A 133.60 +.30 133.30 1800 ---- 135.90B 113.20A 113.20A 128.60 +.30 128.30 35 1805 ---- 131.00B 108.30A 108.30A 123.60 +.30 123.30 14 1810 ---- 126.00B 103.30A 103.30A 118.60 +.30 118.30 66 1815 ---- 121.00B 98.30A 98.30A 113.60 +.30 113.30 1 1820 ---- 116.00B 93.30A 93.30A 108.60 +.30 108.30 1825 ---- 111.00B 88.30A 88.30A 103.60 +.30 103.30 7 1830 ---- 106.00B 83.30A 83.30A 98.60 +.30 98.30 24 1835 ---- 101.00B 78.30A 78.30A 93.60 +.30 93.30 6 1840 ---- 96.00B 73.30A 73.30A 88.60 +.30 88.30 1 26 1845 ---- 91.00B 68.30A 68.30A 83.60 +.30 83.30 1 1850 ---- 86.00B 63.20A 63.20A 78.60 +.30 78.30 35 1855 ---- 81.00B 58.30A 58.30A 73.60 +.30 73.30 8 1860 ---- 75.90B 53.30A 53.30A 68.60 +.30 68.30 12 1865 ---- 70.90B 48.30A 48.30A 63.60 +.30 63.30 75 1870 ---- 65.90B 43.30A 43.30A 58.60 +.30 58.30 13 1875 42.80 61.00B 37.80A 53.90B 53.60 +.30 1 53.30 31 1880 ---- 56.00B 33.30A 33.30A 48.60 +.30 48.30 43 1885 ---- 51.00B 28.20A 28.20A 43.60 +.20 43.40 9 1890 ---- 46.00B 23.20A 23.20A 38.60 +.20 38.40 2 13 1895 ---- 41.20B 18.20A 18.20A 33.60 UNCH 33.60 69 1900 ---- 36.20B 13.00A 13.00A 28.60 -.20 2 28.80 51 1905 ---- 31.20B 8.60A 8.60A 23.60 -.50 24.10 14 1910 10.50 26.30B 4.60A 18.70B 18.60 -1.00 6 19.60 44 1915 4.80 21.50B 2.00 13.70B 13.60 -1.80 30 15.40 3 42 1920 9.00 16.90B .60 8.70B 8.60 -3.00 135 11.60 5 43 1925 9.40 12.60B .40 3.30 3.60 -4.80 136 8.40 6 50 1930 4.60 9.10B .10 .10A .00 -5.90 349 5.90 115 78 1935 3.70 6.10B .10 .10 .00 -4.00 95 4.00 62 45 1940 1.20 3.80 .10 .10 .00 -2.60 60 2.60 35 36 1945 1.90 2.20B .10A .10A .00 -1.70 38 1.70 36 89 1950 .60 1.40 .10 .10 .00 -1.10 78 1.10 10 68 1955 .10 .10 .10 .10 .00 -.80 4 .80 11 19 1960 .30 .30 .10A .10A .00 -.50 14 .50 49 47 1965 ---- ---- .10A .10A .00 -.30 .30 2 42 1970 .10 .10 .10 .10 .00 -.20 15 .20 20 20 1975 .20 .20 .10 .10 .00 -.20 2 .20 3 71 1980 ---- ---- ---- ---- .00 -.10 .10 28 216 1985 ---- ---- ---- ---- .00 -.10 .10 402 403 1990 ---- ---- ---- ---- .00 -.10 1 .10 222 202 1995 ---- ---- ---- ---- .00 -.10 1 .10 14 42 2000 ---- ---- ---- ---- .00 -.10 .10 142 164 2005 ---- ---- ---- ---- .00 -.10 .10 24 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 1 .10 4 2020 ---- ---- ---- ---- .00 -.10 .10 6 2025 ---- ---- ---- ---- .00 -.10 .10 101 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 100 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 1 2065 ---- ---- ---- ---- .00 -.10 .10 2 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 3 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 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 968 1168 2524 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .00 -.10 .10 6 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 2 1600 ---- ---- ---- ---- .00 -.10 .10 7 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 2 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 8 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 5 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 5 1665 ---- ---- ---- ---- .00 -.10 .10 5 1670 ---- ---- ---- ---- .00 -.10 .10 17 1675 ---- ---- ---- ---- .00 -.10 .10 5 1680 ---- ---- ---- ---- .00 -.10 .10 1 1685 ---- ---- ---- ---- .00 -.10 .10 1 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 4 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 1 .10 4 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 15 1725 ---- ---- ---- ---- .00 -.10 1 .10 4 1730 ---- ---- ---- ---- .00 -.10 1 .10 218 1735 ---- ---- ---- ---- .00 -.10 .10 4 1740 ---- ---- ---- ---- .00 -.10 .10 43 1745 ---- ---- ---- ---- .00 -.10 .10 35 1750 ---- ---- ---- ---- .00 -.10 .10 4 1755 ---- ---- ---- ---- .00 -.10 .10 29 1760 ---- ---- ---- ---- .00 -.10 .10 11 1765 ---- ---- ---- ---- .00 -.10 .10 17 1770 ---- ---- ---- ---- .00 -.10 .10 42 1775 ---- ---- ---- ---- .00 -.10 .10 5 1780 ---- ---- ---- ---- .00 -.10 .10 26 1785 ---- ---- ---- ---- .00 -.10 .10 10 1790 ---- ---- ---- ---- .00 -.10 .10 9 1795 ---- ---- ---- ---- .00 -.10 .10 9 1800 ---- ---- ---- ---- .00 -.10 .10 1 31 1805 ---- ---- ---- ---- .00 -.10 .10 8 1810 ---- ---- ---- ---- .00 -.10 .10 25 1815 ---- ---- ---- ---- .00 -.10 1 .10 137 1820 ---- ---- ---- ---- .00 -.10 .10 11 1825 ---- ---- ---- ---- .00 -.10 .10 7 1830 ---- ---- ---- ---- .00 -.10 .10 110 1835 ---- ---- ---- ---- .00 -.10 1 .10 54 1840 ---- ---- ---- ---- .00 -.10 .10 2 8 1845 ---- ---- ---- ---- .00 -.10 .10 7 1850 ---- ---- ---- ---- .00 -.10 .10 2 15 1855 ---- ---- ---- ---- .00 -.10 .10 54 1860 ---- ---- ---- ---- .00 -.10 .10 101 115 1865 ---- ---- ---- ---- .00 -.10 .10 5 1870 ---- ---- ---- ---- .00 -.10 2 .10 2 84 1875 ---- ---- ---- ---- .00 -.10 .10 35 1880 .10 .10 .10 .10 .00 -.10 30 .10 17 42 1885 .10 .10 .10 .10 .00 -.20 1 .20 3 12 1890 .10 .10 .10 .10 .00 -.30 14 .30 56 53 1895 .10 .20 .10 .10 .00 -.40 21 .40 19 49 1900 .40 .40 .10 .20B .00 -.60 5 .60 44 94 1905 .60 .60 .10 .10 .00 -.90 39 .90 15 23 1910 .20 1.70B .10 .10 .00 -1.40 107 1.40 49 62 1915 2.00 4.10B .10 .10 .00 -2.20 46 2.20 25 34 1920 2.60 7.90B .10 .10 .00 -3.50 123 3.50 42 50 1925 4.60 12.40B .10 .10 .00 -5.20 171 5.20 92 63 1930 5.50 17.00B 1.00A 1.00A 1.40 -6.30 51 7.70 38 35 1935 7.90 21.80B 4.90A 21.70B 6.40 -4.40 4 10.80 10 8 1940 ---- 26.90B 7.70A 26.70B 11.40 -3.00 1 14.40 1 1945 ---- 31.80B 11.20A 31.80B 16.40 -2.10 18.50 1950 27.90 37.30B 15.20A 21.20A 21.40 -1.50 9 22.90 1955 ---- 41.80B 19.60A 41.70B 26.40 -1.10 27.50 1960 ---- 46.70B 24.30A 46.00B 31.40 -.90 32.30 1965 ---- 51.70B 29.10A 51.60B 36.40 -.70 37.10 1970 ---- 56.70B 34.00A 56.10B 41.40 -.60 42.00 1975 ---- 61.70B 39.00A 61.60B 46.40 -.60 47.00 1980 ---- 66.70B 44.00A 66.10B 51.40 -.50 51.90 1985 ---- 71.70B 49.10A 71.60B 56.40 -.50 56.90 1990 ---- 76.70B 54.10A 76.10B 61.40 -.50 61.90 1995 ---- 81.70B 59.00A 81.10B 66.40 -.50 66.90 2000 ---- 86.80B 64.00A 86.80B 71.40 -.50 71.90 2005 ---- 91.70B 69.00A 91.60B 76.40 -.50 76.90 2010 ---- 96.70B 74.00A 96.50B 81.40 -.50 81.90 2015 ---- 101.70B 79.00A 101.60B 86.40 -.50 86.90 2020 ---- 106.70B 84.00A 106.60B 91.40 -.50 91.90 2025 ---- 111.70B 89.10A 111.50B 96.40 -.50 96.90 2030 ---- 116.70B 94.10A 116.50B 101.40 -.50 101.90 2035 ---- 121.70B 99.10A 121.50B 106.40 -.50 106.90 2040 ---- 126.70B 104.10A 126.50B 111.40 -.50 111.90 2045 ---- 131.70B 109.10A 131.50B 116.40 -.50 116.90 2050 ---- 136.80B 114.00A 136.80B 121.40 -.50 121.90 2055 ---- 141.70B 119.00A 141.50B 126.40 -.50 126.90 2060 ---- 146.70B 124.00A 146.50B 131.40 -.50 131.90 2065 ---- 151.70B 129.00A 151.50B 136.40 -.50 136.90 2070 ---- 156.70B 134.00A 156.50B 141.40 -.50 141.90 2075 ---- 161.70B 139.00A 161.50B 146.40 -.50 146.90 2080 ---- 166.70B 144.00A 166.50B 151.40 -.50 151.90 2085 ---- 171.70B 149.00A 171.50B 156.40 -.50 156.90 2090 ---- 176.70B 154.00A 176.50B 161.40 -.50 161.90 2095 ---- 181.70B 159.00A 181.50B 166.40 -.50 166.90 2100 ---- 186.80B 164.00A 186.80B 171.40 -.50 171.90 2105 ---- 191.70B 169.00A 191.50B 176.40 -.50 176.90 2110 ---- 196.70B 174.00A 196.50B 181.40 -.50 181.90 2115 ---- 201.70B 179.00A 201.50B 186.40 -.50 186.90 2120 ---- 206.70B 184.00A 206.50B 191.40 -.50 191.90 2125 ---- 211.70B 189.00A 211.10B 196.40 -.50 196.90 2130 ---- ---- ---- 194.00A 201.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 629 518 1787 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 321.00B 298.30A 298.30A 313.70 +.50 313.20 1620 ---- 316.00B 293.40A 293.40A 308.70 +.50 308.20 1625 ---- 311.00B 288.30A 288.30A 303.70 +.50 303.20 1630 ---- 306.00B 283.30A 283.30A 298.70 +.50 298.20 1635 ---- 301.00B 278.40A 278.40A 293.70 +.50 293.20 1640 ---- 296.00B 273.30A 273.30A 288.70 +.50 288.20 1645 ---- 291.00B 268.30A 268.30A 283.70 +.50 283.20 1650 ---- 286.00B 263.20A 263.20A 278.70 +.50 278.20 1655 ---- 281.00B 258.30A 258.30A 273.70 +.50 273.20 1660 ---- 276.00B 253.30A 253.30A 268.70 +.50 268.20 1665 ---- 271.00B 248.30A 248.30A 263.70 +.50 263.20 1670 ---- 266.00B 243.30A 243.30A 258.70 +.50 258.20 1675 ---- 261.00B 238.30A 238.30A 253.70 +.50 253.20 1680 ---- 256.00B 233.30A 233.30A 248.70 +.50 248.20 1685 ---- 251.00B 228.30A 228.30A 243.70 +.50 243.20 1690 ---- 246.00B 223.30A 223.30A 238.70 +.50 238.20 1695 ---- 241.00B 218.30A 218.30A 233.70 +.50 233.20 1700 ---- 236.00B 213.20A 213.20A 228.70 +.50 228.20 1705 ---- 231.00B 208.30A 208.30A 223.70 +.50 223.20 1710 ---- 226.00B 203.30A 203.30A 218.70 +.50 218.20 1715 ---- 221.00B 198.30A 198.30A 213.70 +.50 213.20 1720 ---- 216.00B 193.30A 193.30A 208.70 +.50 208.20 1725 ---- 211.00B 188.30A 188.30A 203.70 +.50 203.20 1730 ---- 206.00B 183.30A 183.30A 198.70 +.50 198.20 1735 ---- 201.00B 178.30A 178.30A 193.70 +.50 193.20 1740 ---- 196.00B 173.30A 173.30A 188.70 +.50 188.20 1745 ---- 190.90B 168.30A 168.30A 183.70 +.50 183.20 1750 ---- 186.00B 163.30A 163.30A 178.70 +.50 178.20 1755 ---- 181.00B 158.30A 158.30A 173.70 +.40 173.30 1760 ---- 176.00B 153.30A 153.30A 168.70 +.40 168.30 1765 ---- 171.00B 148.30A 148.30A 163.70 +.40 163.30 1770 ---- 166.00B 143.30A 143.30A 158.70 +.40 158.30 1775 ---- 161.00B 138.30A 138.30A 153.70 +.40 153.30 1780 ---- 156.00B 133.30A 133.30A 148.70 +.40 148.30 1785 ---- 151.00B 128.30A 128.30A 143.70 +.40 143.30 1790 ---- 146.00B 123.30A 123.30A 138.70 +.40 138.30 1795 ---- 141.00B 118.30A 118.30A 133.70 +.40 133.30 1800 ---- 136.00B 112.80A 112.80A 128.70 +.40 128.30 1805 ---- 131.00B 108.30A 108.30A 123.70 +.40 123.30 1810 ---- 126.00B 103.30A 103.30A 118.70 +.40 118.30 1815 ---- 121.00B 98.30A 98.30A 113.70 +.40 113.30 1820 ---- 116.00B 93.30A 93.30A 108.70 +.40 108.30 1825 ---- 111.00B 87.80A 87.80A 103.70 +.40 103.30 1830 ---- 106.00B 83.30A 83.30A 98.70 +.40 98.30 1835 ---- 101.00B 78.30A 78.30A 93.70 +.40 93.30 1 1840 ---- 96.10B 73.20A 73.20A 88.70 +.40 88.30 1 1845 ---- 91.10B 68.30A 68.30A 83.70 +.40 83.30 1850 ---- 86.10B 62.90A 62.90A 78.70 +.40 78.30 1 1855 ---- 81.20B 58.40A 58.40A 73.70 +.30 73.40 1860 ---- 76.20B 53.40A 53.40A 68.70 +.20 68.50 1865 ---- 71.30B 48.50A 48.50A 63.70 +.10 63.60 3 1870 ---- 66.30B 43.40A 43.40A 58.80 +.10 58.70 1875 ---- 61.40B 38.70A 38.70A 53.80 UNCH 53.80 1880 ---- 56.50B 33.90A 33.90A 48.90 -.10 49.00 19 1885 ---- 51.60B 29.40A 29.40A 44.00 -.30 44.30 8 1890 ---- 46.80B 25.10A 25.10A 39.20 -.40 39.60 7 1895 ---- 42.10B 21.00A 21.00A 34.50 -.60 35.10 12 1900 ---- 37.40B 17.20A 17.20A 29.80 -.90 30.70 7 1905 ---- 32.90B 13.70A 13.70A 25.40 -1.20 26.60 1 3 1910 20.60 28.50B 10.80A 24.30B 21.10 -1.50 1 22.60 4 1915 ---- 24.40B 8.30A 8.30A 17.20 -1.80 19.00 3 1920 10.30 20.50B 6.30A 16.10B 13.70 -2.00 13 15.70 14 1925 6.30 17.20B 4.70A 12.60B 10.60 -2.20 24 12.80 2 28 1930 8.00 14.20B 3.50A 9.60B 8.10 -2.20 50 10.30 6 4 1935 6.30 11.50B 2.60A 7.30B 6.00 -2.20 58 8.20 3 22 1940 4.10 9.20B 1.90A 5.20 4.40 -2.10 55 6.50 2 13 1945 2.00 7.30B 1.40A 3.80B 3.20 -1.90 46 5.10 13 1950 4.90 5.70B 1.10 2.70B 2.30 -1.70 33 4.00 8 5 1955 1.10 4.40B .80A 1.90A 1.60 -1.50 52 3.10 1960 .60 3.40B .60 1.30B 1.20 -1.20 3 2.40 5 5 1965 1.00 2.50B .50 .90B .80 -1.10 5 1.90 6 1970 .90 1.90B .30 .60B .60 -.90 74 1.50 5 1975 .30 1.40B .30 .40B .40 -.80 5 1.20 6 55 1980 .30 .30 .20 .30 .30 -.70 4 1.00 3 1985 .80 .80 .10 .20B .20 -.60 3 .80 13 5 1990 .60 .60 .20A .20A .20 -.40 24 .60 3 5 1995 ---- ---- .20A .20A .10 -.40 .50 6 2000 ---- ---- .20A .20A .10 -.30 .40 12 2005 ---- ---- .20A .20A .10 -.30 .40 1 2010 ---- ---- .10A .10A .10 -.20 .30 2015 ---- ---- .10A .10A .10 -.20 .30 100 312 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- .10A .10A .10 -.10 .20 100 101 2030 ---- ---- .10A .10A .10 -.10 .20 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 100 2050 ---- ---- ---- ---- .10 UNCH .10 100 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 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 450 249 884 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 .10 117 1825 ---- ---- ---- ---- .10 UNCH .10 2 10 1830 ---- ---- ---- ---- .10 UNCH .10 11 1835 ---- ---- ---- ---- .10 UNCH .10 101 1840 ---- ---- ---- ---- .10 UNCH .10 106 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- .10A .10A .10 -.10 .20 1 55 1855 ---- ---- ---- ---- .10 -.10 .20 5 6 1860 ---- ---- .20A .20A .10 -.20 .30 1 11 1865 ---- ---- .20A .20A .10 -.30 .40 3 1870 .50 .50 .20A .20A .20 -.30 5 .50 63 1875 .80 .80 .30A .30A .20 -.40 2 .60 6 7 1880 1.00 1.00 .30A .30A .30 -.50 48 .80 3 5 1885 1.20 1.50B .40A .70B .40 -.70 3 1.10 3 4 1890 1.00 2.10B .50A .50A .60 -.90 54 1.50 1 7 1895 1.50 3.00B .70A .70A .90 -1.00 17 1.90 10 1900 1.60 4.30B .80A .80A 1.20 -1.40 88 2.60 9 39 1905 3.20 5.90B 1.30 1.30 1.80 -1.60 13 3.40 7 12 1910 3.00 7.90B 1.80A 2.70B 2.50 -1.90 30 4.40 5 21 1915 4.00 10.40B 2.60A 3.40B 3.60 -2.20 48 5.80 11 17 1920 5.30 13.20B 3.70A 3.70A 5.10 -2.40 39 7.50 11 40 1925 10.20 16.70B 5.30A 6.80B 7.00 -2.60 23 9.60 10 35 1930 7.30 20.50B 7.30 7.60B 9.50 -2.60 1 12.10 14 14 1935 11.70 24.60B 9.90A 9.90A 12.40 -2.60 11 15.00 2 1940 15.20 28.90B 13.00 13.00 15.80 -2.50 2 18.30 1 1945 30.00 33.50B 16.20A 16.50A 19.60 -2.30 4 21.90 1 1950 ---- 38.00B 19.70A 38.00B 23.70 -2.10 25.80 5 1955 ---- 42.90B 23.50A 42.90B 28.00 -1.90 29.90 1960 ---- 47.20B 27.50A 46.90B 32.60 -1.60 34.20 1965 ---- 52.20B 31.60A 52.10B 37.20 -1.50 38.70 1 1970 ---- 57.00B 36.00A 56.90B 42.00 -1.30 43.30 1975 60.00 62.40B 40.50A 62.40B 46.80 -1.20 1 48.00 1 1980 ---- 67.00B 45.10A 66.80B 51.70 -1.00 52.70 1985 ---- 72.00B 49.80A 71.90B 56.60 -1.00 57.60 1990 ---- 77.00B 54.60A 76.90B 61.60 -.80 62.40 1995 ---- 81.80B 59.50A 81.10B 66.50 -.80 67.30 2000 ---- 87.30B 64.30A 87.30B 71.50 -.70 72.20 2005 ---- 91.80B 69.20A 91.60B 76.50 -.60 77.10 2010 ---- 96.80B 74.20A 96.60B 81.50 -.60 82.10 2015 ---- 101.80B 79.10A 101.60B 86.50 -.50 87.00 2020 ---- 106.80B 84.10A 106.70B 91.50 -.50 92.00 2025 ---- 112.30B 89.00A 112.30B 96.50 -.50 97.00 2030 ---- 116.80B 94.10A 116.70B 101.50 -.40 101.90 2035 ---- 121.80B 99.10A 121.70B 106.50 -.40 106.90 2040 ---- 126.80B 104.10A 126.70B 111.50 -.40 111.90 2045 ---- 131.80B 109.10A 131.70B 116.50 -.40 116.90 2050 ---- 137.30B 114.10A 137.30B 121.50 -.40 121.90 2055 ---- 141.80B 119.10A 141.70B 126.50 -.40 126.90 2060 ---- 146.80B 124.10A 146.70B 131.50 -.40 131.90 2065 ---- 151.80B 129.10A 151.70B 136.50 -.40 136.90 2070 ---- 156.80B 134.10A 156.70B 141.50 -.40 141.90 2075 ---- 161.80B 139.10A 161.70B 146.50 -.40 146.90 2080 ---- 166.80B 144.10A 166.70B 151.50 -.40 151.90 2085 ---- 171.80B 149.10A 171.70B 156.50 -.40 156.90 2090 ---- 176.80B 154.10A 176.70B 161.50 -.40 161.90 2095 ---- 181.80B 159.10A 181.70B 166.50 -.40 166.90 2100 ---- 186.80B 164.00A 186.70B 171.50 -.40 171.90 2105 ---- 191.80B 169.10A 191.70B 176.50 -.30 176.80 2110 ---- 196.80B 174.10A 196.70B 181.50 -.30 181.80 2115 ---- 201.60B 179.10A 201.20B 186.50 -.30 186.80 2120 ---- 206.60B 184.10A 206.20B 191.50 -.30 191.80 2125 ---- 211.60B 189.10A 211.20B 196.50 -.30 196.80 2130 ---- ---- ---- 194.10A 201.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 389 89 728 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 347.70B 325.30A 325.30A 340.40 +.50 339.90 1610 ---- 342.70B 320.30A 320.30A 335.40 +.50 334.90 1615 ---- 337.70B 315.30A 315.30A 330.40 +.50 329.90 1620 ---- 332.70B 310.30A 310.30A 325.40 +.50 324.90 1625 ---- 327.70B 305.30A 305.30A 320.40 +.50 319.90 1630 ---- 322.70B 300.10A 300.10A 315.40 +.50 314.90 1635 ---- 317.70B 295.10A 295.10A 310.40 +.50 309.90 1640 ---- 312.70B 290.10A 290.10A 305.40 +.50 304.90 1645 ---- 307.70B 285.10A 285.10A 300.40 +.50 299.90 1650 ---- 302.70B 280.10A 280.10A 295.40 +.50 294.90 1655 ---- 297.70B 275.10A 275.10A 290.40 +.50 289.90 1660 ---- 292.70B 270.10A 270.10A 285.40 +.50 284.90 1665 ---- 287.70B 265.10A 265.10A 280.40 +.50 279.90 1670 ---- 282.70B 260.20A 260.20A 275.40 +.50 274.90 1675 ---- 277.70B 255.10A 255.10A 270.40 +.50 269.90 1680 ---- 272.70B 250.10A 250.10A 265.40 +.50 264.90 1685 ---- 267.70B 245.10A 245.10A 260.40 +.50 259.90 1690 ---- 262.70B 240.10A 240.10A 255.40 +.50 254.90 1695 ---- 257.70B 235.10A 235.10A 250.40 +.50 249.90 1700 ---- 252.70B 230.10A 230.10A 245.40 +.50 244.90 1705 ---- 247.70B 225.10A 225.10A 240.40 +.50 239.90 1710 ---- 242.70B 220.10A 220.10A 235.40 +.50 234.90 1715 ---- 237.70B 215.10A 215.10A 230.40 +.50 229.90 1720 ---- 232.70B 210.10A 210.10A 225.40 +.50 224.90 1725 ---- 227.70B 205.20A 205.20A 220.40 +.50 219.90 1730 ---- 222.70B 200.20A 200.20A 215.40 +.50 214.90 1735 ---- 217.70B 195.20A 195.20A 210.40 +.50 209.90 1740 ---- 212.70B 190.20A 190.20A 205.40 +.50 204.90 1745 ---- 207.70B 185.20A 185.20A 200.40 +.50 199.90 1750 ---- 202.70B 180.20A 180.20A 195.40 +.50 194.90 1755 ---- 197.70B 175.20A 175.20A 190.40 +.50 189.90 1760 ---- 192.70B 170.20A 170.20A 185.40 +.50 184.90 1765 ---- 187.70B 165.20A 165.20A 180.40 +.50 179.90 1770 ---- 182.70B 160.10A 160.10A 175.40 +.50 174.90 2 1775 ---- 177.70B 154.40A 154.40A 170.40 +.50 169.90 1 1780 ---- 172.70B 150.10A 150.10A 165.40 +.50 164.90 1785 ---- 167.70B 145.10A 145.10A 160.40 +.50 159.90 1790 ---- 162.70B 140.10A 140.10A 155.40 +.50 154.90 1795 ---- 157.70B 135.10A 135.10A 150.40 +.50 149.90 8 1800 ---- 152.70B 129.50A 129.50A 145.40 +.50 144.90 3 1805 ---- 147.70B 125.20A 125.20A 140.40 +.50 139.90 1810 ---- 142.60B 120.20A 120.20A 135.40 +.50 134.90 1815 ---- 137.70B 115.20A 115.20A 130.40 +.40 130.00 1820 ---- 132.80B 110.10A 110.10A 125.40 +.40 125.00 1825 ---- 127.80B 104.60A 104.60A 120.50 +.50 120.00 5 1830 ---- 122.80B 100.20A 100.20A 115.50 +.40 115.10 4 1835 ---- 117.90B 95.20A 95.20A 110.50 +.40 110.10 11 1840 ---- 112.90B 90.30A 90.30A 105.50 +.40 105.10 3 1845 ---- 108.00B 85.20A 85.20A 100.50 +.30 100.20 6 1850 ---- 103.10B 79.90A 79.90A 95.50 +.20 95.30 12 1855 ---- 98.10B 75.40A 75.40A 90.60 +.20 90.40 5 1860 ---- 93.20B 70.60A 70.60A 85.70 +.20 85.50 2 1865 ---- 88.30B 65.40A 65.40A 80.70 +.10 80.60 31 1870 ---- 83.40B 60.60A 60.60A 75.80 UNCH 75.80 1875 ---- 78.50B 55.90A 55.90A 71.00 UNCH 71.00 12 1880 ---- 73.70B 51.40A 51.40A 66.20 UNCH 66.20 10 1885 ---- 68.90B 47.00A 47.00A 61.40 -.10 61.50 3 1890 ---- 64.20B 42.50A 42.50A 56.60 -.20 56.80 5 1895 ---- 59.50B 38.20A 38.20A 52.00 -.30 52.30 16 1900 ---- 54.90B 34.10A 34.10A 47.40 -.40 47.80 16 1905 ---- 50.40B 30.20A 30.20A 42.90 -.60 43.50 37 1910 ---- 45.90B 26.50A 26.50A 38.60 -.70 39.30 80 1915 ---- 41.70B 23.10A 23.10A 34.30 -1.00 35.30 203 1920 ---- 37.50B 19.90A 19.90A 30.30 -1.10 31.40 2 21 1925 ---- 33.60B 17.10A 17.10A 26.50 -1.30 27.80 20 1930 ---- 29.80B 14.40A 14.40A 23.00 -1.50 24.50 6 1935 ---- 26.40B 12.10A 12.10A 19.70 -1.60 21.30 168 150 1940 23.40 23.40 10.20A 18.80B 16.80 -1.70 6 18.50 158 152 1945 11.80 20.30B 8.50A 10.80A 14.10 -1.80 22 15.90 7 22 1950 11.00 17.60B 7.00A 13.50B 11.80 -1.90 34 13.70 1 12 1955 ---- 15.20B 5.80A 5.80A 9.80 -1.80 1 11.60 2 1960 ---- 13.00B 4.80A 4.80A 8.10 -1.80 9.90 1965 7.60 11.00B 4.00A 4.00A 6.60 -1.80 22 8.40 5 23 1970 ---- 9.30B 3.30A 3.30A 5.40 -1.70 7.10 22 1975 5.60 8.00B 2.70A 2.70A 4.40 -1.50 3 5.90 4 6 1980 ---- 6.70B 2.30A 2.30A 3.60 -1.40 5.00 18 1985 2.60 5.60B 1.90A 2.30A 2.90 -1.30 1 4.20 1 1990 ---- 4.70B 1.60A 1.60A 2.40 -1.20 3.60 12 1995 ---- 3.90B 1.30A 1.30A 1.90 -1.10 10 3.00 2000 1.70 3.30B 1.10A 1.70 1.60 -1.00 3 2.60 5 16 2005 ---- 2.70B .90A .90A 1.30 -.90 2.20 3 2010 1.10 2.30B .80A 1.10 1.00 -.90 2 1.90 9 2015 ---- 1.90B .70A .70A .80 -.80 1.60 2 2020 ---- 1.50B .60A .60A .70 -.70 1 1.40 4 7 2025 ---- 1.30B .50A .50A .50 -.70 4 1.20 11 2030 ---- ---- .40A .40A .40 -.60 8 1.00 9 2035 ---- ---- .40A .40A .30 -.60 .90 5 2040 ---- ---- .30A .30A .30 -.50 .80 8 2045 .20 .20 .20 .20 .20 -.50 100 .70 5 2050 ---- ---- .30A .30A .20 -.40 .60 1 2055 .10 .10 .10 .10 .10 -.40 100 .50 4 2060 ---- ---- .20A .20A .10 -.40 .50 2 2065 ---- ---- .20A .20A .10 -.30 .40 2070 ---- ---- .20A .20A .10 -.30 .40 1 2075 ---- ---- .20A .20A .10 -.20 .30 3 2080 ---- ---- .20A .20A .10 -.20 .30 4 2085 ---- ---- .20A .20A .10 -.20 .30 2090 ---- ---- .20A .20A .10 -.20 .30 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- .10A .10A .10 -.10 .20 2120 ---- ---- .10A .10A .10 -.10 .20 2125 ---- ---- ---- ---- .10 UNCH 6 .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 354 1032 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 .10 .10 .10 .10 UNCH 3 .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 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 UNCH .10 111 1805 ---- ---- ---- ---- .10 UNCH .10 11 1810 ---- ---- ---- ---- .10 UNCH .10 32 1815 ---- ---- ---- ---- .10 UNCH 6 .10 12 1820 ---- ---- ---- ---- .10 -.10 .20 2 1825 ---- ---- .10A .10A .10 -.10 .20 15 1830 ---- ---- .10A .10A .10 -.10 .20 10 1835 ---- ---- .20A .20A .10 -.20 .30 1 4 1840 ---- ---- .20A .20A .10 -.20 2 .30 2 14 1845 .10 .10 .10 .10 .10 -.30 100 .40 1 1850 .30 .30 .20A .20A .20 -.30 5 .50 12 1855 .20 .20 .20 .20 .20 -.30 100 .50 18 1860 ---- ---- .30A .30A .30 -.40 .70 152 1865 .50 .80B .40A .80B .40 -.40 165 .80 186 1870 ---- 1.10B .40A .40A .50 -.40 12 .90 44 1875 ---- 1.40B .50A .50A .60 -.50 2 1.10 5 16 1880 1.40 1.70B .70A 1.70B .80 -.60 1 1.40 4 6 1885 ---- 2.20B .80A .80A 1.00 -.60 1.60 5 25 1890 ---- 2.90B 1.00A 1.00A 1.30 -.70 2.00 5 7 1895 ---- 3.60B 1.30A 1.30A 1.60 -.80 2.40 6 1900 ---- 4.50B 1.60A 1.60A 2.00 -1.00 3.00 11 20 1905 4.60 5.60B 2.10A 5.60B 2.50 -1.10 15 3.60 10 1910 6.00 6.90B 2.60A 6.90B 3.20 -1.20 3 4.40 3 23 1915 4.70 8.40B 3.30A 8.40B 4.00 -1.40 2 5.40 16 1920 ---- 10.30B 4.10A 4.10A 5.00 -1.60 6.60 19 17 1925 6.30 12.40B 5.20A 8.50B 6.10 -1.90 19 8.00 26 25 1930 12.60 14.80B 6.40A 6.40A 7.60 -2.00 1 9.60 1 1 1935 10.10 17.50B 8.00A 12.60B 9.30 -2.20 12 11.50 21 23 1940 14.80 20.50B 9.80A 15.10B 11.40 -2.20 3 13.60 1945 14.40 23.80B 11.90A 12.00A 13.70 -2.30 8 16.00 14 15 1950 14.60 27.40B 14.50A 14.50A 16.40 -2.30 1 18.70 5 3 1955 ---- 31.20B 17.20A 17.20A 19.40 -2.30 21.70 1960 ---- 35.20B 20.30A 35.20B 22.70 -2.30 25.00 1965 ---- 39.40B 23.40A 39.40B 26.20 -2.20 28.40 1970 ---- 43.70B 26.90A 43.70B 30.00 -2.10 32.10 1975 ---- 48.10B 30.40A 48.10B 34.00 -2.00 36.00 1980 ---- 52.70B 34.10A 52.70B 38.20 -1.90 40.10 1985 ---- 57.30B 38.00A 57.30B 42.50 -1.80 44.30 1990 ---- 62.00B 42.10A 62.00B 46.90 -1.70 48.60 1995 ---- 66.70B 46.30A 66.70B 51.50 -1.60 53.10 2000 ---- 71.40B 50.60A 71.40B 56.10 -1.50 57.60 2005 ---- 75.90B 55.10A 75.90B 60.80 -1.40 62.20 2010 ---- 80.60B 59.60A 80.50B 65.60 -1.30 66.90 2015 ---- 85.70B 64.20A 85.60B 70.40 -1.20 71.60 2020 ---- 90.60B 68.90A 90.60B 75.20 -1.20 76.40 2025 ---- 95.80B 73.60A 95.80B 80.10 -1.10 81.20 2030 ---- 100.50B 78.40A 99.70B 85.00 -1.00 86.00 2035 ---- 105.50B 83.20A 105.40B 89.90 -1.00 90.90 2040 ---- 110.40B 88.10A 110.30B 94.80 -1.00 95.80 2045 ---- 115.40B 92.90A 115.20B 99.80 -.90 100.70 2050 ---- 120.70B 97.80A 120.70B 104.70 -.90 105.60 2055 ---- 125.30B 102.70A 125.20B 109.70 -.80 110.50 2060 ---- 130.20B 107.60A 130.10B 114.70 -.80 115.50 2065 ---- 135.20B 112.60A 135.00B 119.70 -.70 120.40 2070 ---- 140.20B 117.50A 139.50B 124.60 -.80 125.40 2075 ---- 145.70B 122.50A 145.70B 129.60 -.80 130.40 2080 ---- 150.00B 127.80A 149.50B 134.60 -.70 135.30 2085 ---- 155.00B 132.40A 154.50B 139.60 -.70 140.30 2090 ---- 160.00B 137.40A 159.60B 144.60 -.70 145.30 2095 ---- 165.00B 142.50A 164.60B 149.60 -.60 150.20 2100 ---- 170.60B 147.40A 170.60B 154.60 -.60 155.20 2105 ---- 175.00B 152.60A 174.60B 159.60 -.60 160.20 2110 ---- 180.00B 157.40A 179.20B 164.60 -.60 165.20 2115 ---- 184.90B 162.40A 184.20B 169.60 -.60 170.20 2120 ---- 190.00B 167.40A 189.20B 174.60 -.60 175.20 2125 ---- 195.60B 172.40A 195.60B 179.60 -.50 180.10 2130 ---- 200.00B 177.40A 199.90B 184.60 -.50 185.10 2135 ---- 204.90B 182.40A 204.40B 189.60 -.50 190.10 2140 ---- 209.90B 187.40A 209.40B 194.60 -.50 195.10 2145 ---- ---- ---- 192.40A 199.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 122 1674 OG FEB23 Gold Option CALL 1000 ---- 936.00B 913.20A 913.20A 928.60 +.40 928.20 1025 ---- 910.90B 888.30A 888.30A 903.60 +.40 903.20 1050 ---- 886.00B 863.20A 863.20A 878.60 +.40 878.20 1075 ---- 860.90B 838.30A 838.30A 853.60 +.40 853.20 1100 ---- 836.00B 813.20A 813.20A 828.60 +.40 828.20 1125 ---- 810.90B 788.30A 788.30A 803.60 +.40 803.20 1150 ---- 786.00B 763.20A 763.20A 778.60 +.40 778.20 1175 ---- 760.90B 738.30A 738.30A 753.60 +.40 753.20 1200 ---- 736.00B 713.20A 713.20A 728.60 +.40 728.20 1 1225 ---- 710.90B 688.20A 688.20A 703.60 +.40 703.20 1250 ---- 685.90B 663.20A 663.20A 678.60 +.40 678.20 1275 ---- 660.90B 638.20A 638.20A 653.60 +.40 653.20 1300 ---- 635.90B 613.20A 613.20A 628.60 +.40 628.20 1325 ---- 610.60B 588.30A 588.30A 603.60 +.40 603.20 1350 ---- 586.00B 563.20A 563.20A 578.60 +.40 578.20 5 1360 ---- 575.90B 553.30A 553.30A 568.60 +.40 568.20 1370 ---- 565.90B 543.30A 543.30A 558.60 +.40 558.20 1375 ---- 560.90B 538.20A 538.20A 553.60 +.40 553.20 1380 ---- 555.90B 533.20A 533.20A 548.60 +.40 548.20 1390 ---- 545.90B 523.20A 523.20A 538.60 +.40 538.20 1400 ---- 535.90B 513.20A 513.20A 528.60 +.40 528.20 1410 ---- 525.90B 503.20A 503.20A 518.60 +.40 518.20 1420 ---- 515.90B 493.20A 493.20A 508.60 +.40 508.20 1425 ---- 510.90B 488.20A 488.20A 503.60 +.40 503.20 1430 ---- 505.90B 483.20A 483.20A 498.60 +.40 498.20 1440 ---- 495.90B 473.20A 473.20A 488.60 +.40 488.20 1445 ---- 490.90B 468.20A 468.20A 483.60 +.40 483.20 1450 ---- 486.00B 463.20A 463.20A 478.60 +.40 478.20 1455 ---- 480.90B 458.30A 458.30A 473.60 +.40 473.20 1460 ---- 475.90B 453.30A 453.30A 468.60 +.40 468.20 1465 ---- 470.90B 448.30A 448.30A 463.60 +.40 463.20 1470 ---- 465.60B 443.30A 443.30A 458.60 +.40 458.20 1475 ---- 460.60B 438.30A 438.30A 453.60 +.40 453.20 1480 ---- 455.60B 433.30A 433.30A 448.60 +.40 448.20 1485 ---- 450.60B 428.30A 428.30A 443.60 +.40 443.20 1490 ---- 445.90B 423.30A 423.30A 438.60 +.40 438.20 1495 ---- 440.90B 418.30A 418.30A 433.60 +.40 433.20 1500 ---- 436.00B 413.30A 413.30A 428.60 +.40 428.20 1505 ---- 430.90B 408.30A 408.30A 423.60 +.40 423.20 1510 ---- 425.90B 403.30A 403.30A 418.60 +.40 418.20 1515 ---- 420.80B 398.30A 398.30A 413.60 +.40 413.20 2 1520 ---- 415.90B 393.30A 393.30A 408.60 +.40 408.20 1525 ---- 410.60B 388.30A 388.30A 403.60 +.40 403.20 1530 ---- 405.60B 383.30A 383.30A 398.60 +.40 398.20 1535 ---- 400.60B 378.30A 378.30A 393.60 +.40 393.20 1540 ---- 395.60B 373.30A 373.30A 388.60 +.40 388.20 1545 ---- 390.60B 368.30A 368.30A 383.60 +.40 383.20 1550 ---- 386.00B 363.20A 363.20A 378.60 +.40 378.20 1 1555 ---- 380.90B 358.30A 358.30A 373.60 +.40 373.20 1560 ---- 375.90B 353.30A 353.30A 368.60 +.40 368.20 1565 ---- 370.90B 348.30A 348.30A 363.60 +.40 363.20 1570 ---- 365.90B 343.30A 343.30A 358.60 +.40 358.20 1575 ---- 360.90B 338.30A 338.30A 353.60 +.40 353.20 1580 ---- 355.90B 333.30A 333.30A 348.60 +.40 348.20 1585 ---- 350.60B 328.30A 328.30A 343.60 +.40 343.20 1590 ---- 345.60B 323.30A 323.30A 338.60 +.40 338.20 1595 ---- 340.60B 318.30A 318.30A 333.60 +.40 333.20 1600 ---- 336.00B 313.30A 313.30A 328.60 +.40 328.20 19 1605 ---- 330.60B 308.30A 308.30A 323.60 +.40 323.20 1610 ---- 325.60B 303.30A 303.30A 318.60 +.40 318.20 50 1615 ---- 320.60B 298.30A 298.30A 313.60 +.40 313.20 1620 ---- 315.90B 293.30A 293.30A 308.60 +.40 308.20 2 1625 ---- 310.90B 288.30A 288.30A 303.60 +.40 303.20 1630 ---- 305.90B 283.30A 283.30A 298.60 +.40 298.20 8 1635 ---- 300.90B 278.30A 278.30A 293.60 +.40 293.20 52 1640 ---- 295.90B 273.30A 273.30A 288.70 +.50 288.20 1645 ---- 290.90B 268.30A 268.30A 283.70 +.50 283.20 1650 ---- 286.00B 263.20A 263.20A 278.70 +.50 278.20 114 1655 ---- 280.90B 258.30A 258.30A 273.70 +.50 273.20 12 1660 ---- 275.90B 253.30A 253.30A 268.70 +.50 268.20 811 1665 ---- 270.90B 248.30A 248.30A 263.70 +.50 263.20 2 1670 ---- 265.60B 243.30A 243.30A 258.70 +.50 258.20 374 1675 ---- 260.60B 238.30A 238.30A 253.70 +.50 253.20 881 1680 ---- 255.60B 233.30A 233.30A 248.70 +.50 248.20 179 1685 ---- 250.60B 228.30A 228.30A 243.70 +.50 243.20 151 1690 ---- 245.60B 223.30A 223.30A 238.70 +.50 238.20 5 62 1695 ---- 240.60B 218.30A 218.30A 233.70 +.50 233.20 32 1700 ---- 236.00B 213.20A 213.20A 228.70 +.50 228.20 1234 1705 ---- 230.60B 208.30A 208.30A 223.70 +.50 223.20 45 1710 ---- 225.60B 203.30A 203.30A 218.70 +.50 218.20 28 1715 ---- 220.60B 198.30A 198.30A 213.70 +.50 213.20 33 1720 ---- 215.90B 193.30A 193.30A 208.70 +.50 208.20 4 87 1725 202.10 210.90B 188.30A 207.10B 203.70 +.50 4 203.20 181 1730 ---- 206.00B 183.30A 183.30A 198.70 +.50 198.20 119 1735 ---- 201.00B 178.30A 178.30A 193.70 +.50 193.20 145 1740 ---- 196.00B 173.30A 173.30A 188.70 +.50 188.20 549 1745 ---- 191.00B 168.30A 168.30A 183.70 +.50 183.20 104 1750 ---- 186.00B 163.30A 163.30A 178.70 +.50 178.20 2504 1755 ---- 181.00B 158.30A 158.30A 173.70 +.50 173.20 315 1760 ---- 176.00B 153.30A 153.30A 168.70 +.50 168.20 2 1964 1765 ---- 171.00B 148.30A 148.30A 163.70 +.50 163.20 421 1770 ---- 166.00B 143.30A 143.30A 158.70 +.50 158.20 1445 1775 ---- 161.00B 137.80A 137.80A 153.70 +.50 153.20 447 1780 145.20 156.00B 133.30A 152.10B 148.70 +.50 11 148.20 469 1785 ---- 151.00B 128.30A 128.30A 143.70 +.40 143.30 483 1790 129.00 146.00B 123.30A 131.60A 138.70 +.40 3 138.30 987 1795 ---- 141.00B 118.30A 118.30A 133.70 +.40 133.30 163 1800 125.60 136.00B 112.80A 119.20A 128.70 +.40 6 128.30 1 3200 1805 ---- 131.00B 108.30A 108.30A 123.70 +.40 123.30 431 1810 110.40 126.00B 103.30A 122.10B 118.70 +.40 2 118.30 429 1815 ---- 121.00B 98.30A 98.30A 113.70 +.40 113.30 2 474 1820 102.00 115.70B 93.40A 108.50A 108.70 +.40 13 108.30 822 1825 98.00 110.70B 87.90A 97.40A 103.70 +.30 10 103.40 11 1350 1830 90.60 106.10B 83.30A 102.10B 98.70 +.30 15 98.40 2 547 1835 ---- 101.10B 78.30A 78.30A 93.70 +.30 93.40 1185 1840 86.00 96.20B 73.40A 79.90A 88.70 +.20 5 88.50 1508 1845 ---- 90.90B 68.50A 68.50A 83.80 +.30 83.50 749 1850 74.00 86.30B 63.20A 81.70A 78.80 +.20 7 78.60 128 5725 1855 ---- 81.40B 58.70A 58.70A 73.80 +.20 2 73.60 4 536 1860 55.00 76.40B 53.50A 72.40B 68.80 +.10 5 68.70 18 1561 1865 ---- 71.50B 48.70A 48.70A 63.90 UNCH 63.90 517 1870 48.00 66.60B 44.00A 44.00A 59.00 UNCH 15 59.00 804 1875 ---- 61.70B 39.40A 39.40A 54.10 -.20 7 54.30 15 1706 1880 ---- 56.90B 34.90A 34.90A 49.30 -.20 2 49.50 1 1161 1885 34.40 52.10B 30.60A 30.60A 44.50 -.40 8 44.90 10 808 1890 ---- 47.40B 26.50A 26.50A 39.90 -.50 53 40.40 7 718 1895 23.80 42.80B 22.60A 38.80B 35.30 -.70 11 36.00 1 676 1900 26.80 38.30B 19.00A 34.20 30.90 -.90 18 31.80 61 6336 1905 18.50 33.90B 15.70A 15.70A 26.60 -1.10 25 27.70 11 589 1910 20.00 29.90B 12.80A 25.60B 22.50 -1.50 20 24.00 12 804 1915 17.70 26.00B 10.30A 21.60B 18.80 -1.70 58 20.50 8 678 1920 15.70 22.30B 8.20A 17.50 15.40 -2.00 124 17.40 88 848 1925 14.10 19.10B 6.50A 11.30A 12.50 -2.10 291 14.60 244 2448 1930 7.40 16.10B 5.10A 11.70 9.90 -2.20 124 12.10 394 717 1935 9.50 13.50 3.90A 9.50B 7.80 -2.10 58 9.90 92 280 1940 10.00 11.30B 3.10A 4.40A 6.10 -2.00 291 8.10 394 514 1945 8.40 9.30B 2.40A 5.60 4.70 -1.90 124 6.60 38 137 1950 4.90 7.70 1.70 4.40 3.60 -1.80 1427 5.40 2059 5020 1955 4.90 6.10 1.40A 3.40B 2.80 -1.50 38 4.30 22 371 1960 5.00 5.00 1.10A 2.60 2.10 -1.40 159 3.50 204 526 1965 2.20 4.00B .90A 2.00 1.60 -1.20 76 2.80 27 333 1970 2.30 3.20B .70A 1.40 1.20 -1.00 99 2.20 141 422 1975 2.10 2.40B .60A 1.10 .90 -.90 92 1.80 291 635 1980 1.50 1.90B .40 .80B .70 -.80 30 1.50 57 647 1985 1.00 1.50B .40A .40A .50 -.70 116 1.20 5 411 1990 .90 1.20B .30 .40B .40 -.60 29 1.00 45 282 1995 1.00 1.00 .30A .30A .30 -.50 9 .80 8 104 2000 .30 .40 .20 .30A .20 -.50 31 .70 605 3974 2005 .40 .40 .20 .20 .20 -.40 4 .60 8 151 2010 .20 .20 .20 .20 .10 -.40 9 .50 142 2015 ---- ---- .20A .20A .10 -.30 .40 112 2020 .30 .30 .20 .20 .10 -.20 57 .30 44 308 2025 .20 .20 .10 .10 .10 -.20 185 .30 740 1462 2030 .20 .20 .10A .10A .10 -.20 21 .30 173 2035 .20 .20 .10 .10 .10 -.10 96 .20 11 141 2040 .10 .10 .10 .10 .10 -.10 9 .20 45 423 2045 ---- ---- .10A .10A .10 -.10 .20 528 2050 .10 .10 .10 .10 .10 -.10 1 .20 380 1639 2055 ---- ---- ---- ---- .10 UNCH .10 58 2060 ---- ---- ---- ---- .10 UNCH .10 14 80 2065 ---- ---- ---- ---- .10 UNCH .10 102 2070 ---- ---- ---- ---- .10 UNCH .10 14 149 2075 .10 .10 .10 .10 .10 UNCH 6 .10 147 328 2080 ---- ---- ---- ---- .10 UNCH .10 26 149 2085 ---- ---- ---- ---- .10 UNCH .10 17 45 2090 ---- ---- ---- ---- .10 UNCH .10 10 54 2095 ---- ---- ---- ---- .10 UNCH .10 2 87 2100 .10 .10 .10 .10 .10 UNCH 3 .10 1350 2739 2105 ---- ---- ---- ---- .10 UNCH .10 24 2110 ---- ---- ---- ---- .10 UNCH .10 113 176 2115 ---- ---- ---- ---- .10 UNCH .10 23 53 2120 .10 .10 .10 .10 .10 UNCH 6 .10 20 520 2125 .10 .10 .10 .10 .10 UNCH 3 .10 13 88 2130 ---- ---- ---- ---- .10 UNCH .10 60 76 2135 ---- ---- ---- ---- .10 UNCH .10 60 113 2140 ---- ---- ---- ---- .10 UNCH .10 77 104 2145 ---- ---- ---- ---- .10 UNCH .10 7 2150 .10 .10 .10 .10 .10 UNCH 14 .10 25 598 2155 ---- ---- ---- ---- .10 UNCH .10 60 74 2160 ---- ---- ---- ---- .10 UNCH .10 10 48 2165 ---- ---- ---- ---- .10 UNCH .10 70 114 2170 ---- ---- ---- ---- .10 UNCH .10 100 210 2175 .10 .10 .10 .10 .10 UNCH 6 .10 600 766 2180 ---- ---- ---- ---- .10 UNCH .10 50 53 2185 ---- ---- ---- ---- .10 UNCH .10 37 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 34 2200 ---- ---- ---- ---- .10 UNCH .10 63 2314 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 300 324 2215 ---- ---- ---- ---- .10 UNCH .10 39 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 ---- ---- ---- ---- .10 UNCH .10 80 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 ---- ---- ---- ---- .10 UNCH .10 700 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH .10 24 2275 ---- ---- ---- ---- .10 UNCH .10 71 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH .10 7336 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 1335 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 113 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 769 2650 ---- ---- ---- ---- .10 UNCH .10 778 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 1036.00B 1013.20A 1013.20A 1028.60 +.40 1028.20 950 ---- 986.00B 963.20A 963.20A 978.60 +.40 978.20 975 ---- 960.90B 938.30A 938.30A 953.60 +.40 953.20 OG MAR23 Gold Option CALL 1000 ---- 952.60B 930.20A 930.20A 945.40 +.50 944.90 50 50 1025 ---- 927.40B 905.10A 905.10A 920.40 +.50 919.90 1050 ---- 902.60B 880.30A 880.30A 895.40 +.50 894.90 1075 ---- 877.60B 855.30A 855.30A 870.40 +.50 869.90 1100 ---- 852.60B 830.10A 830.10A 845.40 +.50 844.90 1125 ---- 827.60B 805.10A 805.10A 820.40 +.50 819.90 1150 ---- 802.60B 780.10A 780.10A 795.40 +.50 794.90 1175 ---- 777.60B 755.10A 755.10A 770.40 +.50 769.90 1200 ---- 752.60B 730.20A 730.20A 745.40 +.50 744.90 1225 ---- 727.60B 705.10A 705.10A 720.40 +.50 719.90 1250 ---- 702.60B 680.10A 680.10A 695.40 +.50 694.90 1275 ---- 677.60B 655.10A 655.10A 670.40 +.50 669.90 1300 ---- 652.60B 630.10A 630.10A 645.40 +.50 644.90 50 50 1325 ---- 627.60B 605.20A 605.20A 620.40 +.50 619.90 1350 ---- 602.60B 580.10A 580.10A 595.40 +.50 594.90 3 1360 ---- 592.60B 570.10A 570.10A 585.40 +.50 584.90 1370 ---- 582.60B 560.10A 560.10A 575.40 +.50 574.90 1375 ---- 577.60B 555.10A 555.10A 570.40 +.50 569.90 1380 ---- 572.60B 550.10A 550.10A 565.40 +.50 564.90 1390 ---- 562.60B 540.10A 540.10A 555.40 +.50 554.90 1400 ---- 552.60B 530.20A 530.20A 545.40 +.50 544.90 1410 ---- 542.60B 520.20A 520.20A 535.40 +.50 534.90 1420 ---- 532.60B 510.10A 510.10A 525.40 +.50 524.90 1425 ---- 527.60B 505.20A 505.20A 520.40 +.50 519.90 1430 ---- 522.60B 500.10A 500.10A 515.40 +.50 514.90 1440 ---- 512.60B 490.10A 490.10A 505.40 +.50 504.90 1450 ---- 502.60B 480.20A 480.20A 495.40 +.50 494.90 1460 ---- 492.60B 470.10A 470.10A 485.40 +.50 484.90 1465 ---- 487.60B 465.10A 465.10A 480.40 +.50 479.90 1470 ---- 482.60B 460.10A 460.10A 475.40 +.50 474.90 1475 ---- 477.60B 455.20A 455.20A 470.40 +.50 469.90 1480 ---- 472.60B 450.30A 450.30A 465.40 +.50 464.90 1485 ---- 467.60B 445.20A 445.20A 460.40 +.50 459.90 1490 ---- 462.60B 440.30A 440.30A 455.40 +.50 454.90 1495 ---- 457.60B 435.20A 435.20A 450.40 +.50 449.90 1500 ---- 452.60B 430.20A 430.20A 445.40 +.50 444.90 1505 ---- 447.60B 425.30A 425.30A 440.40 +.50 439.90 1510 ---- 442.60B 420.20A 420.20A 435.40 +.50 434.90 1515 ---- 437.60B 415.20A 415.20A 430.40 +.50 429.90 1520 ---- 432.60B 410.20A 410.20A 425.40 +.50 424.90 1525 ---- 427.60B 405.30A 405.30A 420.40 +.50 419.90 1 1530 ---- 422.60B 400.20A 400.20A 415.40 +.50 414.90 1535 ---- 417.60B 395.10A 395.10A 410.40 +.50 409.90 1540 ---- 412.60B 390.10A 390.10A 405.40 +.50 404.90 1545 ---- 407.60B 385.00A 385.00A 400.40 +.50 399.90 1550 ---- 402.60B 380.00A 380.00A 395.40 +.50 394.90 1555 ---- 397.60B 375.00A 375.00A 390.40 +.50 389.90 1560 ---- 392.60B 370.00A 370.00A 385.40 +.50 384.90 1565 ---- 387.60B 365.00A 365.00A 380.40 +.50 379.90 1570 ---- 382.60B 360.00A 360.00A 375.40 +.50 374.90 1575 ---- 377.60B 355.10A 355.10A 370.40 +.50 369.90 1580 ---- 372.60B 350.20A 350.20A 365.40 +.50 364.90 1585 ---- 367.60B 345.30A 345.30A 360.40 +.50 359.90 1590 ---- 362.60B 340.20A 340.20A 355.40 +.50 354.90 1595 ---- 357.60B 335.20A 335.20A 350.40 +.50 349.90 1600 ---- 352.70B 330.30A 330.30A 345.40 +.50 344.90 3 1605 ---- 347.30B 325.20A 325.20A 340.40 +.50 339.90 1610 ---- 342.60B 320.20A 320.20A 335.40 +.50 334.90 1615 ---- 337.60B 315.20A 315.20A 330.40 +.50 329.90 1 1620 ---- 332.60B 310.20A 310.20A 325.40 +.50 324.90 1625 ---- 327.60B 305.20A 305.20A 320.40 +.50 319.90 1630 ---- 322.70B 300.20A 300.20A 315.40 +.50 314.90 3 1635 ---- 317.60B 295.20A 295.20A 310.40 +.50 309.90 1 1640 ---- 312.70B 290.20A 290.20A 305.40 +.50 304.90 4 1645 ---- 307.70B 285.20A 285.20A 300.40 +.50 299.90 12 1650 ---- 302.70B 280.20A 280.20A 295.40 +.50 294.90 115 1655 ---- 297.70B 275.20A 275.20A 290.40 +.50 289.90 25 1660 ---- 292.70B 270.20A 270.20A 285.40 +.50 284.90 10 1665 ---- 287.70B 265.20A 265.20A 280.40 +.50 279.90 9 1670 ---- 282.70B 260.20A 260.20A 275.40 +.50 274.90 14 1675 ---- 277.70B 254.50A 254.50A 270.40 +.50 269.90 97 1680 ---- 272.70B 250.20A 250.20A 265.40 +.50 264.90 243 1685 ---- 267.70B 245.20A 245.20A 260.40 +.50 259.90 84 1690 ---- 262.70B 240.20A 240.20A 255.40 +.50 254.90 262 1695 ---- 257.70B 235.20A 235.20A 250.40 +.40 250.00 10 1700 ---- 252.80B 229.60A 229.60A 245.40 +.40 245.00 449 1705 ---- 247.80B 225.20A 225.20A 240.50 +.50 240.00 12 1710 ---- 242.80B 220.30A 220.30A 235.50 +.50 235.00 64 1715 ---- 237.80B 215.30A 215.30A 230.50 +.50 230.00 5 1720 ---- 232.90B 210.30A 210.30A 225.50 +.50 225.00 22 1725 ---- 228.00B 204.80A 204.80A 220.60 +.50 220.10 308 1730 ---- 223.00B 200.40A 200.40A 215.60 +.50 215.10 18 1735 ---- 218.10B 195.50A 195.50A 210.60 +.40 210.20 32 1740 ---- 213.10B 190.40A 190.40A 205.60 +.40 205.20 17 1745 ---- 208.20B 185.50A 185.50A 200.70 +.40 200.30 271 1750 ---- 203.20B 180.10A 180.10A 195.70 +.30 195.40 507 1755 ---- 198.30B 175.70A 175.70A 190.80 +.30 190.50 31 1760 ---- 193.40B 170.80A 170.80A 185.80 +.30 185.50 158 1765 ---- 188.50B 165.90A 165.90A 180.90 +.30 180.60 410 1770 ---- 183.60B 161.00A 161.00A 176.00 +.20 175.80 213 1775 ---- 178.70B 155.70A 155.70A 171.10 +.20 170.90 950 1780 ---- 173.80B 151.40A 151.40A 166.20 +.20 166.00 160 1785 ---- 168.90B 146.60A 146.60A 161.40 +.20 161.20 815 1790 ---- 164.10B 141.80A 141.80A 156.50 +.10 156.40 32 1795 ---- 159.30B 137.10A 137.10A 151.70 +.10 151.60 41 1800 148.50 154.50B 131.90A 144.70A 146.90 +.10 7 146.80 3329 1805 ---- 149.70B 127.70A 127.70A 142.20 +.20 142.00 53 1810 133.60 144.90B 123.00A 140.70B 137.50 +.20 1 137.30 277 1815 ---- 140.20B 118.40A 118.40A 132.70 +.10 132.60 610 1820 ---- 135.50B 113.60A 113.60A 128.00 UNCH 128.00 406 1825 ---- 130.80B 109.10A 109.10A 123.30 -.10 123.40 2 599 1830 ---- 126.20B 104.50A 104.50A 118.70 -.10 118.80 1 99 1835 ---- 121.60B 100.10A 100.10A 114.10 -.20 114.30 3 49 1840 102.60 117.00B 95.80A 112.70B 109.60 -.20 1 109.80 6 410 1845 ---- 112.50B 91.50A 91.50A 105.10 -.20 105.30 78 1850 103.20 108.10B 87.30A 94.10A 100.70 -.20 24 100.90 11 3027 1855 ---- 103.40B 83.20A 83.20A 96.30 -.30 96.60 294 1860 ---- 99.40B 79.10A 79.10A 92.10 -.30 92.40 370 1865 ---- 95.10B 75.10A 75.10A 87.80 -.40 88.20 149 1870 ---- 90.80B 71.30A 71.30A 83.60 -.50 84.10 2 237 1875 68.00 86.70B 67.50A 67.50A 79.50 -.50 10 80.00 1 1619 1880 71.90 82.60B 63.80A 78.50B 75.50 -.50 6 76.00 4 335 1885 ---- 78.60B 60.20A 60.20A 71.50 -.70 72.20 131 1890 62.00 74.30B 56.70A 65.90A 67.60 -.90 3 68.50 64 1895 ---- 70.80B 53.30A 53.30A 63.90 -.90 64.80 11 167 1900 56.00 67.10B 50.10A 63.00B 60.40 -.80 409 61.20 876 5327 1905 ---- 63.40B 47.00A 47.00A 56.90 -.80 3 57.70 10 253 1910 ---- 59.90B 44.00A 44.00A 53.50 -.90 54.40 2 1533 1915 ---- 56.50B 41.10A 41.10A 50.20 -1.10 51.30 150 193 1920 45.70 53.20B 38.40A 49.30B 47.00 -1.10 5 48.10 9 838 1925 41.70 50.00B 35.70A 35.70A 44.00 -1.10 11 45.10 66 3028 1930 ---- 47.10B 33.30A 47.10B 41.10 -1.20 66 42.30 105 430 1935 34.20 44.20B 30.90A 40.30B 38.40 -1.20 10 39.60 4 164 1940 39.90 41.40B 28.70A 37.60B 35.70 -1.30 110 37.00 49 239 1945 32.50 38.80B 26.70A 35.00B 33.20 -1.40 101 34.60 79 134 1950 33.00 36.30B 24.70A 28.10A 30.90 -1.30 143 32.20 553 4765 1955 28.50 33.90B 22.90A 30.30B 28.70 -1.30 84 30.00 30 761 1960 27.40 31.60B 21.20 23.70A 26.60 -1.30 98 27.90 48 223 1965 25.50 29.40B 19.60A 26.00B 24.70 -1.30 76 26.00 11 273 1970 24.00 27.40B 18.10A 24.10B 22.70 -1.40 61 24.10 10 376 1975 20.30 25.50B 16.70A 22.30B 21.00 -1.40 423 22.40 530 2035 1980 21.10 23.70B 15.50A 20.60B 19.40 -1.40 24 20.80 19 366 1985 17.90 22.00B 14.30A 19.00B 18.00 -1.20 6 19.20 8 57 1990 14.60 20.40B 13.20A 17.50B 16.60 -1.20 45 17.80 28 663 1995 ---- 19.00B 12.20A 19.00B 15.30 -1.20 40 16.50 3 345 2000 16.80 17.60B 11.20A 13.50A 14.10 -1.20 982 15.30 4086 7710 2005 12.80 16.30B 10.40A 13.70B 13.00 -1.10 24 14.10 14 116 2010 11.70 15.10B 9.60A 12.60B 11.90 -1.20 22 13.10 37 182 2015 11.50 14.00B 8.80A 8.80A 11.00 -1.10 19 12.10 21 67 2020 10.10 12.90B 8.10A 10.60 10.10 -1.10 10 11.20 4 217 2025 9.70 11.90B 7.50A 9.80B 9.30 -1.10 21 10.40 8 634 2030 10.50 11.00B 6.90A 9.00B 8.60 -1.00 21 9.60 205 2072 2035 6.90 10.20B 6.40A 8.30B 7.90 -.90 3 8.80 9 92 2040 7.30 9.40B 5.90A 5.90A 7.30 -.90 19 8.20 71 268 2045 7.60 8.70B 5.50A 5.50A 6.70 -.90 1 7.60 2 156 2050 7.90 8.00B 5.10A 6.50B 6.20 -.80 178 7.00 557 3813 2055 7.10 7.40B 4.70A 4.70A 5.70 -.80 3 6.50 7 85 2060 6.00 6.80B 4.30A 4.30A 5.20 -.80 4 6.00 175 2065 5.70 6.30B 4.00A 4.00A 4.80 -.70 5 5.50 78 122 2070 4.90 5.90B 3.70A 4.60B 4.50 -.60 27 5.10 53 311 2075 3.80 5.40B 3.50A 4.30 4.10 -.60 21 4.70 260 5811 2080 3.40 5.00B 3.20A 3.20A 3.80 -.60 9 4.40 22 150 2085 ---- 4.60B 3.00A 4.60B 3.50 -.60 1 4.10 115 169 2090 3.30 4.30B 2.80A 3.50B 3.30 -.50 5 3.80 3 102 2095 3.00 3.90B 2.60A 3.10B 3.00 -.50 1 3.50 18 62 2100 3.00 3.70B 2.50 2.90B 2.80 -.50 454 3.30 1262 3896 2105 ---- 3.40B 2.30A 3.40B 2.60 -.40 1 3.00 165 187 2110 2.40 3.20B 2.10A 2.50B 2.40 -.40 2 2.80 2 336 2115 2.30 2.90B 2.00A 2.00A 2.30 -.30 11 2.60 1 137 2120 ---- 2.70B 1.90A 2.70B 2.10 -.40 1 2.50 17 197 2125 1.90 2.50B 1.80A 2.00B 2.00 -.30 18 2.30 2 128 2130 1.90 2.30B 1.70 1.80B 1.80 -.40 16 2.20 4 101 2135 1.80 2.20B 1.60A 1.60A 1.70 -.30 16 2.00 8 41 2140 2.20 2.20 1.50 1.60B 1.60 -.30 44 1.90 5 114 2145 1.60 1.90B 1.40A 1.40A 1.50 -.30 10 1.80 1 70 2150 1.80 1.80 1.30 1.40B 1.40 -.30 51 1.70 46 1693 2155 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 13 2160 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 91 2165 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 227 2170 ---- ---- 1.10A 1.10A 1.10 -.20 3 1.30 47 2175 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 46 2180 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 137 2185 ---- ---- .90A .90A .90 -.20 1.10 42 81 2190 ---- ---- .90A .90A .90 -.20 1.10 41 166 2195 ---- ---- .90A .90A .90 -.10 1.00 37 2200 .80 .90 .80 .80 .80 -.20 62 1.00 45 6178 2205 ---- ---- .80A .80A .80 -.10 .90 114 2210 ---- ---- .80A .80A .80 -.10 .90 11 2215 ---- ---- .70A .70A .70 -.10 .80 71 2220 ---- ---- .70A .70A .70 -.10 .80 44 2225 ---- ---- .70A .70A .70 -.10 .80 65 2230 .60 .60 .60 .60 .60 -.10 1 .70 24 2235 ---- ---- .60A .60A .60 -.10 .70 1 2240 ---- ---- .60A .60A .60 -.10 .70 43 2245 ---- ---- ---- ---- .60 UNCH .60 5 2250 ---- ---- .50A .50A .50 -.10 .60 2704 2255 ---- ---- .50A .50A .50 -.10 .60 1 2260 ---- ---- .50A .50A .50 -.10 .60 92 2265 ---- ---- ---- ---- .50 UNCH .50 20 22 2270 ---- ---- ---- ---- .40 -.10 .50 4 2275 ---- ---- ---- ---- .40 -.10 .50 73 2280 ---- ---- .40A .40A .40 -.10 .50 41 75 2290 ---- ---- .40A .40A .40 -.10 .50 24 2300 .40 .40 .40 .40 .30 -.10 37 .40 1832 2305 ---- ---- ---- ---- .30 -.10 .40 5 2310 ---- ---- ---- ---- .30 -.10 .40 24 2320 ---- ---- ---- ---- .30 -.10 .40 99 2325 ---- ---- ---- ---- .30 -.10 .40 94 2330 ---- ---- ---- ---- .30 -.10 .40 6 2340 ---- ---- ---- ---- .30 UNCH .30 39 2350 ---- ---- ---- ---- .30 UNCH .30 925 2360 ---- ---- ---- ---- .20 -.10 .30 73 2370 ---- ---- ---- ---- .20 -.10 .30 326 2375 ---- ---- ---- ---- .20 -.10 .30 2 245 2400 .20 .20 .20 .20 .20 -.10 10 .30 14 899 2425 ---- ---- ---- ---- .10 -.10 .20 174 2450 ---- ---- ---- ---- .10 -.10 .20 80 2475 ---- ---- ---- ---- .10 -.10 .20 109 2500 ---- ---- ---- ---- .10 -.10 18 .20 674 2525 ---- ---- ---- ---- .10 -.10 .20 256 2550 .10 .10 .10 .10 .10 -.10 15 .20 481 2600 ---- ---- .10A .10A .10 -.10 .20 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 .10 .10 .10 .10 .10 UNCH 1 .10 1226 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 183 2900 ---- ---- ---- ---- .10 UNCH .10 253 2950 ---- ---- ---- ---- .10 UNCH .10 11 419 3000 ---- ---- ---- ---- .10 UNCH 1 .10 5 865 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 951.80B 930.40A 930.40A 945.40 +.50 944.90 6 1025 ---- 926.80B 905.40A 905.40A 920.40 +.50 919.90 1050 ---- 901.90B 880.40A 880.40A 895.40 +.50 894.90 1075 ---- 876.90B 855.40A 855.40A 870.40 +.50 869.90 1100 ---- 852.30B 830.40A 830.40A 845.40 +.50 844.90 1125 ---- 827.30B 805.30A 805.30A 820.40 +.50 819.90 1150 ---- 802.30B 780.50A 780.50A 795.40 +.50 794.90 1175 ---- 777.30B 755.40A 755.40A 770.40 +.50 769.90 1200 ---- 751.90B 730.40A 730.40A 745.40 +.50 744.90 1225 ---- 727.30B 705.30A 705.30A 720.40 +.50 719.90 1250 ---- 702.00B 680.40A 680.40A 695.40 +.50 694.90 1 1275 ---- 677.00B 655.40A 655.40A 670.40 +.50 669.90 1300 ---- 652.00B 630.40A 630.40A 645.40 +.50 644.90 23 1325 ---- 627.00B 605.40A 605.40A 620.40 +.50 619.90 1350 ---- 602.20B 580.40A 580.40A 595.40 +.50 594.90 1360 ---- 592.00B 570.30A 570.30A 585.40 +.50 584.90 1370 ---- 582.00B 560.30A 560.30A 575.40 +.50 574.90 1375 ---- 577.00B 555.40A 555.40A 570.40 +.50 569.90 1380 ---- 572.00B 550.30A 550.30A 565.40 +.50 564.90 1390 ---- 562.00B 540.30A 540.30A 555.40 +.50 554.90 1400 ---- 552.20B 530.40A 530.40A 545.40 +.50 544.90 26 1410 ---- 542.00B 520.40A 520.40A 535.40 +.50 534.90 1420 ---- 532.20B 510.30A 510.30A 525.40 +.50 524.90 1425 ---- 527.20B 505.20A 505.20A 520.40 +.50 519.90 1430 ---- 522.20B 500.30A 500.30A 515.40 +.50 514.90 1440 ---- 512.00B 490.30A 490.30A 505.40 +.50 504.90 1450 ---- 502.10B 480.40A 480.40A 495.40 +.50 494.90 45 1460 ---- 492.10B 470.20A 470.20A 485.40 +.50 484.90 1465 ---- 487.10B 465.30A 465.30A 480.40 +.50 479.90 1470 ---- 482.10B 460.40A 460.40A 475.40 +.50 474.90 1475 ---- 477.10B 455.40A 455.40A 470.40 +.50 469.90 1480 ---- 472.10B 450.40A 450.40A 465.40 +.50 464.90 1485 ---- 467.10B 445.30A 445.30A 460.40 +.50 459.90 1490 ---- 462.10B 440.40A 440.40A 455.40 +.50 454.90 1495 ---- 457.10B 435.20A 435.20A 450.40 +.50 449.90 1500 ---- 452.50B 430.20A 430.20A 445.40 +.50 444.90 1505 ---- 447.10B 425.20A 425.20A 440.40 +.50 439.90 1510 ---- 442.10B 420.20A 420.20A 435.40 +.50 434.90 1 1515 ---- 437.10B 415.20A 415.20A 430.40 +.50 429.90 1520 ---- 432.30B 410.20A 410.20A 425.40 +.50 424.90 1525 ---- 427.30B 405.20A 405.20A 420.40 +.50 419.90 1530 ---- 422.50B 400.10A 400.10A 415.40 +.50 414.90 1535 ---- 417.50B 395.10A 395.10A 410.40 +.50 409.90 1540 ---- 412.50B 390.10A 390.10A 405.40 +.50 404.90 1545 ---- 407.50B 385.30A 385.30A 400.40 +.50 399.90 1550 ---- 402.50B 380.30A 380.30A 395.40 +.50 394.90 5 1555 ---- 397.50B 375.20A 375.20A 390.40 +.50 389.90 1560 ---- 392.30B 370.20A 370.20A 385.40 +.50 384.90 1565 ---- 387.30B 365.20A 365.20A 380.40 +.50 379.90 1570 ---- 382.30B 360.30A 360.30A 375.40 +.50 374.90 1575 ---- 377.10B 355.30A 355.30A 370.40 +.50 369.90 1580 ---- 372.10B 350.30A 350.30A 365.40 +.50 364.90 1585 ---- 367.20B 345.30A 345.30A 360.40 +.50 359.90 1 1590 ---- 362.40B 340.30A 340.30A 355.40 +.50 354.90 1595 ---- 357.40B 335.30A 335.30A 350.40 +.50 349.90 7 1600 ---- 352.40B 330.30A 330.30A 345.40 +.50 344.90 91 1605 ---- 347.40B 325.30A 325.30A 340.40 +.50 339.90 3 1610 ---- 342.60B 320.30A 320.30A 335.40 +.50 334.90 7 1615 ---- 337.60B 315.30A 315.30A 330.40 +.50 329.90 8 1620 ---- 332.60B 310.30A 310.30A 325.40 +.50 324.90 11 1625 ---- 327.60B 304.50A 304.50A 320.40 +.50 319.90 17 1630 ---- 322.70B 300.30A 300.30A 315.40 +.50 314.90 6 1635 ---- 317.70B 295.30A 295.30A 310.40 +.50 309.90 12 1640 ---- 312.80B 290.40A 290.40A 305.40 +.50 304.90 14 1645 ---- 307.80B 285.40A 285.40A 300.40 +.40 300.00 15 1650 ---- 302.90B 279.80A 279.80A 295.50 +.50 295.00 252 1655 ---- 297.90B 275.50A 275.50A 290.50 +.50 290.00 27 1660 ---- 293.00B 270.40A 270.40A 285.50 +.40 285.10 33 1665 ---- 288.00B 265.50A 265.50A 280.60 +.50 280.10 28 1670 ---- 283.10B 260.60A 260.60A 275.60 +.40 275.20 65 1675 ---- 278.20B 255.10A 255.10A 270.70 +.50 270.20 33 1680 ---- 273.20B 250.80A 250.80A 265.70 +.40 265.30 11 1685 ---- 268.30B 245.90A 245.90A 260.80 +.40 260.40 12 1690 ---- 263.40B 241.00A 241.00A 255.90 +.40 255.50 15 1695 ---- 258.50B 236.10A 236.10A 251.00 +.40 250.60 6 1700 ---- 253.60B 230.70A 230.70A 246.10 +.40 245.70 925 1705 ---- 248.70B 226.40A 226.40A 241.20 +.30 240.90 226 1710 ---- 243.90B 221.50A 221.50A 236.30 +.30 236.00 2 1715 ---- 239.00B 216.70A 216.70A 231.50 +.30 231.20 252 1720 ---- 234.20B 211.90A 211.90A 226.60 +.20 226.40 105 1725 ---- 229.30B 206.70A 206.70A 221.80 +.30 221.50 273 1730 ---- 224.50B 202.30A 202.30A 216.90 +.20 216.70 3 1735 ---- 219.70B 197.60A 197.60A 212.10 +.10 212.00 2 1740 ---- 214.90B 192.80A 192.80A 207.30 +.10 207.20 152 1745 ---- 210.10B 188.10A 188.10A 202.50 UNCH 202.50 22 157 1750 ---- 205.40B 183.00A 183.00A 197.80 +.10 7 197.70 3 969 1755 ---- 200.60B 178.80A 178.80A 193.00 UNCH 193.00 4 1760 ---- 195.60B 174.10A 174.10A 188.30 -.10 188.40 54 1765 ---- 191.20B 169.50A 169.50A 183.60 -.10 183.70 5 1770 ---- 186.60B 164.90A 164.90A 178.90 -.20 179.10 111 1775 ---- 181.90B 160.00A 160.00A 174.30 -.20 174.50 104 1780 ---- 177.30B 155.50A 155.50A 169.70 -.20 169.90 13 1785 ---- 172.70B 151.00A 151.00A 165.10 -.20 165.30 1 1790 ---- 168.10B 146.60A 146.60A 160.50 -.30 160.80 155 1795 ---- 163.60B 142.20A 142.20A 156.00 -.30 156.30 166 1800 ---- 159.00B 137.80A 137.80A 151.50 -.40 151.90 3 1501 1805 ---- 154.70B 133.50A 133.50A 147.10 -.40 147.50 30 1810 ---- 150.20B 129.20A 129.20A 142.60 -.50 143.10 351 1815 ---- 145.80B 125.00A 125.00A 138.30 -.50 138.80 86 1820 ---- 141.30B 120.80A 120.80A 134.00 -.50 134.50 134 1825 125.00 136.90B 116.70A 132.90B 129.70 -.50 1 130.20 314 1830 ---- 132.90B 112.70A 112.70A 125.50 -.60 126.10 168 1835 120.70 128.70B 108.70A 124.40B 121.30 -.60 4 121.90 131 1840 ---- 124.60B 104.80A 104.80A 117.20 -.60 117.80 896 1845 ---- 120.50B 100.90A 100.90A 113.10 -.70 113.80 23 160 1850 114.20 116.40B 97.10A 97.10A 109.10 -.80 17 109.90 4 1910 1855 95.00 112.40B 93.40A 93.40A 105.20 -.80 1 106.00 422 1860 ---- 108.30B 89.80A 89.80A 101.30 -.90 102.20 2 59 1865 ---- 104.60B 86.20A 86.20A 97.50 -.90 98.40 88 1870 83.90 100.90B 82.70A 83.50A 93.70 -1.10 1 94.80 30 1875 80.50 97.10B 79.40A 79.40A 90.10 -1.10 1 91.20 572 1880 77.30 93.40B 76.10A 76.80A 86.50 -1.10 1 87.60 117 1885 ---- 89.90B 72.80A 72.80A 83.00 -1.20 84.20 88 1890 77.10 86.40B 69.70A 82.00B 79.60 -1.20 1 80.80 705 1895 ---- 82.80B 66.70A 66.70A 76.30 -1.30 77.60 3 140 1900 63.90 79.70B 63.70A 75.30B 73.00 -1.40 22 74.40 19 4303 1905 ---- 76.30B 60.90A 60.90A 69.90 -1.40 71.30 49 1910 ---- 73.20B 58.20A 58.20A 66.90 -1.40 68.30 24 1915 ---- 70.20B 55.50A 55.50A 63.90 -1.50 65.40 94 1920 53.50 67.20B 52.80A 63.10B 61.00 -1.50 9 62.50 1 73 1925 ---- 64.40B 50.40A 50.40A 58.30 -1.50 2 59.80 71 934 1930 ---- 61.70B 48.00A 48.00A 55.60 -1.50 1 57.10 19 182 1935 ---- 59.00B 45.60A 45.60A 53.00 -1.60 54.60 18 173 1940 ---- 56.30B 43.40A 56.30B 50.60 -1.50 41 52.10 11 706 1945 47.30 53.90B 41.30A 49.80B 48.20 -1.50 16 49.70 2 52 1950 47.00 51.50B 39.30A 47.20A 45.90 -1.60 36 47.50 100 3749 1955 ---- 49.20B 37.40A 49.20B 43.70 -1.60 2 45.30 1 68 1960 ---- 46.90B 35.60A 46.90B 41.50 -1.60 43.10 8 93 1965 39.80 44.70B 33.80A 40.90B 39.50 -1.60 7 41.10 2 108 1970 36.40 42.70B 32.10A 32.10A 37.60 -1.60 7 39.20 100 413 1975 33.60 40.70B 30.50A 37.00B 35.70 -1.60 2 37.30 8 1076 1980 34.80 38.80B 29.00A 32.90A 33.90 -1.60 8 35.50 182 1223 1985 29.80 37.00B 27.60A 31.30A 32.20 -1.60 22 33.80 2 39 1990 28.80 35.20B 26.20A 31.70B 30.60 -1.60 2 32.20 3 70 1995 29.20 33.50B 24.90A 28.20A 29.10 -1.50 3 30.60 14 67 2000 28.40 31.90B 23.60A 28.60B 27.60 -1.50 487 29.10 694 5393 2005 26.20 30.40B 22.40A 22.40A 26.20 -1.50 15 27.70 1 8 2010 ---- 28.90B 21.30A 28.90B 24.90 -1.50 26.40 1 417 2015 23.10 27.60B 20.20A 24.40B 23.60 -1.50 32 25.10 3 31 2020 20.40 26.20B 19.20A 19.20A 22.40 -1.50 4 23.90 8 113 2025 20.80 25.00B 18.20A 18.20A 21.30 -1.40 2 22.70 689 1048 2030 19.50 23.80B 17.30A 20.90B 20.20 -1.40 83 21.60 47 2035 19.10 22.60B 16.40A 19.80B 19.10 -1.40 19 20.50 39 2040 16.60 21.50B 15.60A 15.60A 18.20 -1.30 4 19.50 888 2045 ---- 20.50B 14.80A 14.80A 17.20 -1.40 18.60 73 2050 17.80 19.50B 14.10A 16.90B 16.40 -1.20 24 17.60 845 2888 2055 14.60 18.50B 13.40A 13.40A 15.50 -1.30 13 16.80 19 2060 ---- 17.60B 12.70A 12.70A 14.70 -1.30 17 16.00 1 69 2065 14.10 16.70B 12.10A 12.10A 14.00 -1.20 28 15.20 7 259 2070 13.60 15.90B 11.50A 13.70B 13.30 -1.10 1 14.40 104 2075 11.90 15.10B 11.00A 13.00B 12.60 -1.10 754 13.70 20 788 2080 12.30 14.40B 10.40A 12.30B 12.00 -1.10 19 13.10 1 759 2085 11.50 13.70B 9.90A 11.70B 11.40 -1.00 29 12.40 5 18 2090 10.60 13.00B 9.40A 11.10B 10.80 -1.10 16 11.90 105 252 2095 9.70 12.40B 9.00A 9.50A 10.30 -1.00 6 11.30 28 2100 10.10 11.80B 8.60A 9.50A 9.80 -.90 57 10.70 436 2799 2105 9.90 11.20B 8.10A 11.20B 9.30 -.90 3 10.20 1 87 2110 ---- 10.60B 7.80A 7.80A 8.80 -1.00 6 9.80 83 2115 8.10 10.10B 7.40A 8.60B 8.40 -.90 7 9.30 12 41 2120 ---- 9.60B 7.10A 7.10A 8.00 -.90 8.90 77 2125 ---- 9.20B 6.70A 6.70A 7.60 -.90 1 8.50 44 67 2130 ---- 8.70B 6.50A 8.70B 7.30 -.80 2 8.10 9 90 2135 ---- 8.30B 6.20A 8.30B 6.90 -.80 7.70 1 6 2140 6.30 7.90B 5.90A 6.70B 6.60 -.70 2 7.30 73 153 2145 6.20 7.60B 5.60A 5.90A 6.30 -.70 1 7.00 30 2150 5.50 7.20B 5.30A 6.10B 6.00 -.70 10 6.70 940 1663 2155 ---- 6.90B 5.20A 6.90B 5.70 -.70 6.40 12 2160 ---- 6.60B 4.90A 6.60B 5.40 -.70 1 6.10 13 95 2165 ---- 6.30B 4.70A 6.30B 5.20 -.60 5.80 43 2170 ---- 6.00B 4.50A 6.00B 5.00 -.60 5.60 46 2175 ---- 5.70B 4.30A 5.70B 4.70 -.60 2 5.30 10 96 2180 4.60 5.50B 4.10A 4.80B 4.50 -.60 4 5.10 13 34 2185 ---- 5.20B 4.00A 5.20B 4.30 -.60 4.90 4 2190 ---- 5.00B 3.80A 5.00B 4.10 -.60 4.70 2 72 2195 ---- 4.80B 3.70A 4.80B 4.00 -.50 4.50 34 2200 3.50 4.60B 3.50 3.80B 3.80 -.50 39 4.30 121 1825 2205 ---- 4.30B 3.40A 4.30B 3.60 -.50 4.10 2 26 2210 ---- 4.10B 3.20A 4.10B 3.50 -.40 3.90 27 2215 ---- 4.00B 3.10A 4.00B 3.30 -.50 3.80 7 2220 3.70 3.80B 3.00A 3.00A 3.20 -.40 8 3.60 38 2225 ---- 3.70B 2.90A 3.70B 3.10 -.40 23 3.50 18 128 2230 ---- 3.50B 2.80A 3.50B 2.90 -.40 2 3.30 37 2235 ---- 3.30B 2.70A 3.30B 2.80 -.40 3.20 1 35 2240 ---- 3.20B 2.60A 3.20B 2.70 -.40 1 3.10 30 2245 ---- 3.10B 2.50A 3.10B 2.60 -.40 3.00 2 20 2250 ---- 3.00B 2.40A 3.00B 2.50 -.40 11 2.90 2 1773 2255 2.50 2.80B 2.30A 2.30A 2.40 -.30 1 2.70 1 36 2260 ---- 2.70B 2.20A 2.70B 2.30 -.30 2.60 3 86 2265 ---- 2.60B 2.10A 2.60B 2.20 -.30 2.50 1 12 2270 ---- 2.50B 2.10A 2.50B 2.10 -.30 1 2.40 16 2275 2.00 2.50B 2.00 2.00 2.10 -.30 16 2.40 139 2280 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 138 2285 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1 8 2290 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1 5 2300 1.90 1.90 1.70A 1.70A 1.70 -.30 2 2.00 26 1300 2310 ---- ---- 1.60A 1.60A 1.60 -.20 25 1.80 10 2320 ---- ---- 1.50A 1.50A 1.50 -.20 12 1.70 40 2325 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 4 71 2330 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 7 2340 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 8 2350 1.20 1.20 1.20 1.20 1.20 -.20 3 1.40 4 1422 2360 1.10 1.10 1.10 1.10 1.20 -.10 1 1.30 18 2370 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 137 2375 1.00 1.00 1.00 1.00 1.10 -.10 1 1.20 137 2400 .90 .90 .90 .90 .90 -.10 5 1.00 4 668 2425 ---- ---- .80A .80A .80 -.10 .90 63 2450 ---- ---- .70A .70A .70 -.10 .80 76 2475 ---- ---- .60A .60A .60 -.10 .70 1 26 2500 .50 .50 .50 .50 .60 UNCH 9 .60 16 902 2525 .40 .40 .40 .40 .50 -.10 50 .60 324 2550 ---- ---- ---- ---- .50 UNCH .50 345 2700 .30 .30 .20 .20 .30 UNCH 21 .30 1248 3000 .10 .10 .10 .10 .20 UNCH 25 .20 519 OG MAY23 Gold Option CALL 1000 ---- 968.30B 947.60A 947.60A 962.40 +.70 961.70 1025 ---- 943.30B 922.60A 922.60A 937.40 +.70 936.70 1050 ---- 918.40B 897.50A 897.50A 912.40 +.70 911.70 1075 ---- 893.40B 872.50A 872.50A 887.40 +.70 886.70 1100 ---- 868.40B 847.50A 847.50A 862.40 +.70 861.70 1125 ---- 843.40B 822.50A 822.50A 837.40 +.70 836.70 1150 ---- 818.40B 797.50A 797.50A 812.40 +.70 811.70 1175 ---- 793.40B 772.50A 772.50A 787.40 +.70 786.70 1200 ---- 768.50B 747.40A 747.40A 762.40 +.70 761.70 1225 ---- 743.50B 722.40A 722.40A 737.40 +.70 736.70 1250 ---- 718.50B 697.40A 697.40A 712.40 +.70 711.70 1 1275 ---- 693.50B 672.40A 672.40A 687.40 +.70 686.70 1300 ---- 668.60B 647.40A 647.40A 662.40 +.70 661.70 9 1325 ---- 643.60B 622.30A 622.30A 637.40 +.70 636.70 1350 ---- 618.60B 597.30A 597.30A 612.40 +.70 611.70 1375 ---- 593.60B 572.30A 572.30A 587.40 +.70 586.70 1380 ---- 588.60B 567.30A 567.30A 582.40 +.70 581.70 1390 ---- 578.60B 557.30A 557.30A 572.40 +.70 571.70 1400 ---- 568.60B 547.30A 547.30A 562.40 +.70 561.70 1410 ---- 558.60B 537.30A 537.30A 552.40 +.70 551.70 1420 ---- 548.60B 527.30A 527.30A 542.40 +.70 541.70 1425 ---- 543.60B 522.30A 522.30A 537.40 +.70 536.70 1430 ---- 538.60B 517.30A 517.30A 532.40 +.70 531.70 1440 ---- 528.60B 507.30A 507.30A 522.40 +.70 521.70 1450 ---- 518.70B 497.20A 497.20A 512.40 +.70 511.70 1460 ---- 508.70B 487.30A 487.30A 502.40 +.70 501.70 1470 ---- 498.70B 477.20A 477.20A 492.40 +.70 491.70 1475 ---- 493.70B 472.20A 472.20A 487.40 +.70 486.70 1480 ---- 488.70B 467.20A 467.20A 482.40 +.70 481.70 1485 ---- 483.70B 462.20A 462.20A 477.40 +.70 476.70 1490 ---- 478.70B 457.20A 457.20A 472.40 +.70 471.70 1495 ---- 473.70B 452.20A 452.20A 467.40 +.70 466.70 1500 ---- 468.70B 447.20A 447.20A 462.40 +.70 461.70 1505 ---- 463.70B 442.20A 442.20A 457.40 +.70 456.70 1510 ---- 458.70B 437.20A 437.20A 452.40 +.70 451.70 1515 ---- 453.70B 432.20A 432.20A 447.40 +.70 446.70 1520 ---- 448.70B 427.20A 427.20A 442.40 +.70 441.70 1525 ---- 443.70B 422.20A 422.20A 437.40 +.70 436.70 1530 ---- 438.80B 417.20A 417.20A 432.40 +.70 431.70 1535 ---- 433.70B 412.20A 412.20A 427.40 +.70 426.70 1540 ---- 428.70B 407.20A 407.20A 422.40 +.70 421.70 1545 ---- 423.70B 402.20A 402.20A 417.40 +.70 416.70 1550 ---- 418.80B 397.20A 397.20A 412.40 +.70 411.70 1555 ---- 413.70B 392.20A 392.20A 407.40 +.70 406.70 1560 ---- 408.80B 387.20A 387.20A 402.40 +.70 401.70 1565 ---- 403.80B 382.20A 382.20A 397.40 +.70 396.70 1570 ---- 398.80B 377.20A 377.20A 392.40 +.70 391.70 8 1575 ---- 393.80B 372.20A 372.20A 387.40 +.70 386.70 10 1580 ---- 388.80B 367.20A 367.20A 382.40 +.70 381.70 1 1585 ---- 383.80B 362.20A 362.20A 377.40 +.70 376.70 1590 ---- 378.80B 357.20A 357.20A 372.40 +.70 371.70 1595 ---- 373.80B 352.20A 352.20A 367.40 +.70 366.70 1 1600 ---- 369.30B 346.40A 346.40A 362.40 +.70 361.70 3 4 1605 ---- 363.90B 342.20A 342.20A 357.40 +.70 356.70 1610 ---- 358.90B 337.30A 337.30A 352.40 +.70 351.70 2 1615 ---- 354.00B 332.30A 332.30A 347.40 +.70 346.70 1620 ---- 349.00B 327.40A 327.40A 342.40 +.60 341.80 1625 ---- 344.20B 321.80A 321.80A 337.50 +.70 336.80 4 1630 ---- 339.10B 317.50A 317.50A 332.50 +.60 331.90 2 1635 ---- 334.70B 312.60A 312.60A 327.50 +.60 326.90 1 1640 ---- 329.40B 307.70A 307.70A 322.60 +.60 322.00 1645 ---- 324.80B 302.80A 302.80A 317.60 +.60 317.00 1650 ---- 319.50B 297.10A 297.10A 312.70 +.60 312.10 6 1655 ---- 314.60B 293.00A 293.00A 307.80 +.60 307.20 1660 ---- 309.70B 288.10A 288.10A 302.90 +.60 302.30 6 1665 ---- 304.80B 283.10A 283.10A 298.00 +.60 297.40 6 1670 ---- 299.90B 278.20A 278.20A 293.10 +.60 292.50 8 1675 ---- 295.40B 272.90A 272.90A 288.20 +.60 287.60 7 1680 ---- 290.20B 268.50A 268.50A 283.30 +.50 282.80 9 1685 ---- 285.70B 263.70A 263.70A 278.40 +.50 277.90 3 1690 ---- 280.50B 258.90A 258.90A 273.60 +.50 273.10 7 1695 ---- 276.00B 254.10A 254.10A 268.80 +.60 268.20 8 1700 ---- 271.20B 248.80A 248.80A 263.90 +.50 263.40 33 1705 ---- 266.00B 244.50A 244.50A 259.10 +.50 258.60 6 1710 ---- 261.10B 239.70A 239.70A 254.30 +.50 253.80 1 1715 ---- 256.80B 235.00A 235.00A 249.50 +.40 249.10 1 1720 ---- 252.00B 230.30A 230.30A 244.80 +.50 244.30 4 1725 ---- 246.90B 225.10A 225.10A 240.00 +.40 239.60 1730 ---- 242.10B 220.90A 220.90A 235.20 +.30 234.90 1735 ---- 237.60B 216.20A 216.20A 230.50 +.30 230.20 2 1740 ---- 233.10B 211.60A 211.60A 225.80 +.30 225.50 4 1745 ---- 228.00B 206.90A 206.90A 221.10 +.20 220.90 1750 ---- 223.30B 202.00A 202.00A 216.40 +.20 216.20 1 287 1755 ---- 219.10B 197.80A 197.80A 211.80 +.20 211.60 1760 ---- 214.50B 192.80A 192.80A 207.20 +.20 207.00 1 1765 ---- 209.50B 188.30A 188.30A 202.60 +.10 202.50 10 1770 ---- 205.30B 183.80A 183.80A 198.00 UNCH 198.00 1775 ---- 200.40B 179.40A 179.40A 193.50 +.10 3 193.40 257 1780 ---- 196.30B 174.90A 174.90A 188.90 -.10 189.00 1785 ---- 191.80B 170.60A 170.60A 184.50 UNCH 184.50 3 1790 ---- 187.00B 166.20A 166.20A 180.00 -.10 180.10 1795 ---- 182.90B 161.90A 161.90A 175.60 -.10 175.70 1800 ---- 178.50B 157.60A 157.60A 171.20 -.20 171.40 225 1805 ---- 174.00B 153.40A 153.40A 166.90 -.20 167.10 1810 ---- 169.90B 149.20A 149.20A 162.60 -.20 162.80 2 1815 ---- 165.60B 145.10A 145.10A 158.30 -.30 158.60 1820 ---- 161.30B 141.00A 141.00A 154.00 -.40 154.40 1825 ---- 157.10B 136.90A 136.90A 149.90 -.30 150.20 119 1830 ---- 152.90B 133.00A 133.00A 145.70 -.40 146.10 22 1835 ---- 148.60B 129.00A 129.00A 141.60 -.50 142.10 5 1840 ---- 144.60B 125.10A 125.10A 137.50 -.60 138.10 17 1845 ---- 140.20B 121.30A 121.30A 133.50 -.60 134.10 1 1850 ---- 136.60B 117.60A 117.60A 129.60 -.60 6 130.20 1 976 1855 ---- 132.70B 113.90A 113.90A 125.70 -.70 126.40 1 1860 ---- 128.80B 110.20A 110.20A 121.80 -.80 122.60 2 1865 ---- 125.00B 106.70A 106.70A 118.10 -.80 118.90 10 2 1870 ---- 121.20B 103.20A 103.20A 114.30 -.90 115.20 12 1875 ---- 117.50B 99.80A 99.80A 110.70 -.90 111.60 110 1880 ---- 113.60B 96.40A 96.40A 107.10 -1.00 108.10 4 1885 ---- 110.20B 93.10A 93.10A 103.60 -1.00 104.60 1 1890 ---- 106.40B 89.90A 89.90A 100.20 -1.00 101.20 22 1895 95.90 103.30B 86.80A 99.20B 96.80 -1.10 1 97.90 17 1900 ---- 99.90B 83.70A 83.70A 93.50 -1.20 94.70 625 1905 89.80 96.60B 80.80A 92.60B 90.30 -1.20 1 91.50 1 1910 86.40 93.20B 77.90A 77.90A 87.10 -1.30 1 88.40 21 46 1915 ---- 90.00B 75.00A 75.00A 84.10 -1.20 85.30 1920 72.50 86.90B 72.30A 72.30A 81.10 -1.30 1 82.40 16 1925 71.00 84.10B 69.60A 80.20B 78.20 -1.30 4 79.50 25 616 1930 ---- 81.30B 67.00A 67.00A 75.30 -1.40 76.70 12 1935 ---- 78.50B 64.50A 64.50A 72.60 -1.30 73.90 10 1940 ---- 75.80B 62.00A 62.00A 69.90 -1.40 71.30 20 38 1945 ---- 73.20B 59.70A 59.70A 67.30 -1.40 68.70 88 1950 ---- 70.60B 57.50A 57.50A 64.80 -1.40 66.20 11 490 1955 ---- 68.00B 55.20A 55.20A 62.30 -1.40 63.70 2 38 1960 ---- 65.60B 53.10A 53.10A 60.00 -1.40 19 61.40 4 1965 ---- 63.10B 51.00A 51.00A 57.70 -1.40 59.10 19 1970 ---- 60.80B 49.00A 49.00A 55.50 -1.40 70 56.90 4 7 1975 ---- 58.60B 47.10A 47.10A 53.30 -1.40 54.70 1 78 1980 ---- 56.40B 45.30A 45.30A 51.20 -1.40 52.60 212 1985 ---- 54.30B 43.50A 43.50A 49.20 -1.40 50.60 13 1990 ---- 52.30B 41.80A 41.80A 47.30 -1.40 48.70 4034 1995 ---- 50.40B 40.20A 40.20A 45.40 -1.50 46.90 78 2000 40.00 48.50B 38.60A 44.80B 43.60 -1.50 1 45.10 84 733 2005 ---- 46.60B 37.10A 37.10A 41.90 -1.40 43.30 7 2010 ---- 44.90B 35.60A 44.90B 40.20 -1.50 41.70 5 2015 ---- 43.20B 34.20A 43.20B 38.60 -1.50 40.10 10 11 2020 ---- 41.50B 32.90A 32.90A 37.10 -1.50 38.60 11 2025 ---- 40.00B 31.60A 31.60A 35.60 -1.50 37.10 27 2030 ---- 38.50B 30.30A 30.30A 34.20 -1.50 35.70 29 2035 ---- 37.00B 29.10A 29.10A 32.90 -1.40 34.30 7 2040 ---- 35.60B 28.00A 28.00A 31.60 -1.40 33.00 4 2045 ---- 34.30B 26.90A 34.30B 30.30 -1.40 31.70 77 2050 ---- 33.00B 25.80A 25.80A 29.10 -1.40 30.50 1716 2055 ---- 31.70B 24.80A 24.80A 28.00 -1.40 29.40 3 2060 ---- 30.50B 23.90A 23.90A 26.90 -1.40 28.30 8 2065 ---- 29.30B 23.00A 23.00A 25.80 -1.40 27.20 13 2070 ---- 28.20B 22.10A 22.10A 24.80 -1.40 26.20 4 6 2075 ---- 27.20B 21.20A 21.20A 23.80 -1.40 25.20 360 426 2080 ---- 26.10B 20.40A 20.40A 22.90 -1.30 24.20 72 2085 ---- 25.20B 19.70A 19.70A 22.00 -1.30 23.30 33 2090 ---- 24.20B 18.90A 18.90A 21.20 -1.20 22.40 29 2095 ---- 23.30B 18.20A 18.20A 20.30 -1.30 21.60 2 2100 19.20 22.40B 17.50A 20.00B 19.50 -1.30 3 20.80 5 700 2105 ---- 21.60B 16.90A 16.90A 18.80 -1.20 20.00 4 2110 ---- 20.80B 16.30A 16.30A 18.10 -1.20 19.30 1 2115 ---- 20.00B 15.70A 15.70A 17.40 -1.20 18.60 6 2120 17.90 19.20B 15.10A 17.00 16.70 -1.20 3 17.90 11 2125 ---- 18.50B 14.60A 14.60A 16.10 -1.10 17.20 1 154 2130 ---- 17.80B 14.00A 14.00A 15.50 -1.10 16.60 2 2135 ---- 17.20B 13.50A 13.50A 14.90 -1.10 16.00 7 7 2140 ---- 16.50B 13.10A 13.10A 14.30 -1.10 15.40 55 2145 13.30 15.90B 12.60A 13.10A 13.80 -1.10 1 14.90 1 2150 ---- 15.40B 12.10A 12.10A 13.30 -1.00 1 14.30 58 561 2155 ---- 14.80B 11.70A 14.80B 12.80 -1.00 13.80 2160 ---- 14.30B 11.30A 14.30B 12.30 -1.00 13.30 70 2165 ---- 13.70B 10.90A 13.70B 11.90 -.90 12.80 5 2170 ---- 13.20B 10.50A 10.50A 11.40 -1.00 12.40 66 2175 ---- 12.80B 10.20A 12.80B 11.00 -.90 11.90 1 2180 ---- 12.30B 9.80A 12.30B 10.60 -.90 11.50 35 2185 ---- 11.90B 9.50A 11.90B 10.30 -.80 11.10 10 2190 10.00 11.50B 9.10A 9.80A 9.90 -.80 4 10.70 66 2195 ---- 11.10B 8.90A 8.90A 9.50 -.90 10.40 7 2200 9.30 10.70B 8.50A 9.30 9.20 -.80 2 10.00 90 2205 ---- 10.20B 8.30A 10.20B 8.90 -.80 9.70 2210 ---- 9.80B 8.00A 9.80B 8.60 -.70 9.30 34 2215 ---- 9.50B 7.70A 9.50B 8.30 -.70 9.00 1 2220 ---- 9.20B 7.50A 9.20B 8.00 -.70 1 8.70 55 2225 7.60 9.00B 7.20A 7.80B 7.70 -.70 2 8.40 74 74 2230 ---- 8.50B 7.00A 8.50B 7.50 -.60 2 8.10 75 2235 ---- 8.30B 6.80A 8.30B 7.20 -.70 7.90 2240 6.90 8.00B 6.60A 7.10B 7.00 -.60 29 7.60 47 2245 ---- 7.70B 6.40A 7.70B 6.80 -.60 7.40 4 2250 6.50 7.60B 6.20A 6.60B 6.50 -.60 7 7.10 25 232 2255 ---- 7.20B 6.00A 7.20B 6.30 -.60 6.90 1 2260 ---- 7.00B 5.80A 7.00B 6.10 -.60 6.70 11 2265 ---- 6.80B 5.60A 6.80B 5.90 -.60 6.50 1 8 2270 ---- 6.50B 5.50A 6.50B 5.80 -.50 6.30 2 17 2275 5.40 6.40B 5.30A 5.60B 5.60 -.50 1 6.10 48 2280 ---- 6.10B 5.10A 6.10B 5.40 -.50 1 5.90 1 63 2290 ---- 5.70B 4.90A 5.70B 5.10 -.40 5.50 22 2300 5.50 5.50 4.50 4.90 4.80 -.40 10 5.20 6 199 2310 ---- 5.10B 4.30A 5.10B 4.50 -.40 1 4.90 1 18 2320 ---- 4.70B 4.00A 4.70B 4.20 -.40 4.60 17 2325 ---- 4.70B 3.90A 4.70B 4.10 -.40 4.50 1 28 2330 ---- ---- 3.80A 3.80A 4.00 -.40 4.40 10 2340 ---- 4.20B 3.60A 4.20B 3.80 -.30 4.10 3 2350 ---- 4.10B 3.40A 4.10B 3.50 -.40 3.90 1 47 2360 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 6 2370 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 179 2375 ---- 3.50B 3.00A 3.50B 3.10 -.30 3.40 45 2400 3.00 3.10 2.50 2.80 2.60 -.30 13 2.90 3 275 2425 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1 86 2450 2.10 2.10 2.10 2.10 2.00 -.30 1 2.30 34 2475 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2500 ---- 1.90B 1.70A 1.90B 1.60 -.20 1 1.80 9 145 2525 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 4 2550 1.20 1.20 1.20 1.20 1.30 -.20 1 1.50 39 2600 1.00 1.00 1.00 1.00 1.10 -.10 20 1.20 45 2750 .60 .60 .60 .60 .70 -.10 29 .80 210 OG JUN23 Gold Option CALL 1000 ---- 967.70B 948.20A 948.20A 962.40 +.70 961.70 1025 ---- 942.70B 923.20A 923.20A 937.40 +.70 936.70 1050 ---- 917.80B 898.10A 898.10A 912.40 +.70 911.70 1060 ---- 907.80B 888.10A 888.10A 902.40 +.70 901.70 1070 ---- 897.80B 878.10A 878.10A 892.40 +.70 891.70 1075 ---- 892.80B 873.10A 873.10A 887.40 +.70 886.70 1080 ---- 887.80B 868.10A 868.10A 882.40 +.70 881.70 1090 ---- 877.80B 858.10A 858.10A 872.40 +.70 871.70 1100 ---- 867.90B 848.00A 848.00A 862.40 +.70 861.70 1110 ---- 857.90B 838.00A 838.00A 852.40 +.70 851.70 1120 ---- 847.90B 828.00A 828.00A 842.40 +.70 841.70 1125 ---- 842.90B 823.00A 823.00A 837.40 +.70 836.70 1130 ---- 837.90B 818.00A 818.00A 832.40 +.70 831.70 1140 ---- 827.90B 808.00A 808.00A 822.40 +.70 821.70 1150 ---- 817.90B 798.00A 798.00A 812.40 +.70 811.70 1155 ---- 812.90B 793.00A 793.00A 807.40 +.70 806.70 1160 ---- 807.90B 788.00A 788.00A 802.40 +.70 801.70 1165 ---- 802.90B 783.00A 783.00A 797.40 +.70 796.70 1170 ---- 797.90B 778.00A 778.00A 792.40 +.70 791.70 1175 ---- 792.90B 773.00A 773.00A 787.40 +.70 786.70 1180 ---- 787.90B 767.90A 767.90A 782.40 +.70 781.70 1185 ---- 783.00B 762.90A 762.90A 777.40 +.70 776.70 1190 ---- 778.00B 757.90A 757.90A 772.40 +.70 771.70 1195 ---- 773.00B 752.90A 752.90A 767.40 +.70 766.70 1200 ---- 768.00B 747.90A 747.90A 762.40 +.70 761.70 1205 ---- 763.00B 742.90A 742.90A 757.40 +.70 756.70 1210 ---- 758.00B 737.90A 737.90A 752.40 +.70 751.70 1215 ---- 753.00B 732.90A 732.90A 747.40 +.70 746.70 1220 ---- 748.00B 727.90A 727.90A 742.40 +.70 741.70 1225 ---- 743.00B 722.90A 722.90A 737.40 +.70 736.70 1230 ---- 738.00B 717.90A 717.90A 732.40 +.70 731.70 1235 ---- 733.00B 712.90A 712.90A 727.40 +.70 726.70 1240 ---- 728.00B 707.90A 707.90A 722.40 +.70 721.70 1245 ---- 723.00B 702.90A 702.90A 717.40 +.70 716.70 1250 ---- 718.10B 697.80A 697.80A 712.40 +.70 711.70 1255 ---- 713.00B 692.80A 692.80A 707.40 +.70 706.70 1260 ---- 708.10B 687.80A 687.80A 702.40 +.70 701.70 1265 ---- 703.10B 682.80A 682.80A 697.40 +.70 696.70 1270 ---- 698.10B 677.80A 677.80A 692.40 +.70 691.70 1275 ---- 693.10B 672.80A 672.80A 687.40 +.70 686.70 1280 ---- 688.10B 667.80A 667.80A 682.40 +.70 681.70 1285 ---- 683.10B 662.80A 662.80A 677.40 +.70 676.70 1290 ---- 678.10B 657.80A 657.80A 672.40 +.70 671.70 1295 ---- 673.10B 652.80A 652.80A 667.40 +.70 666.70 1300 ---- 668.10B 647.80A 647.80A 662.40 +.70 661.70 1305 ---- 663.10B 642.80A 642.80A 657.40 +.70 656.70 1310 ---- 658.10B 637.80A 637.80A 652.40 +.70 651.70 1315 ---- 653.10B 632.80A 632.80A 647.40 +.70 646.70 1320 ---- 648.10B 627.80A 627.80A 642.40 +.70 641.70 1325 ---- 643.10B 622.70A 622.70A 637.40 +.70 636.70 1330 ---- 638.10B 617.70A 617.70A 632.40 +.70 631.70 1335 ---- 633.20B 612.70A 612.70A 627.40 +.70 626.70 1340 ---- 628.20B 607.70A 607.70A 622.40 +.70 621.70 1345 ---- 623.20B 602.70A 602.70A 617.40 +.70 616.70 1350 ---- 618.20B 597.70A 597.70A 612.40 +.70 611.70 1355 ---- 613.20B 592.70A 592.70A 607.40 +.70 606.70 1360 ---- 608.20B 587.70A 587.70A 602.40 +.70 601.70 1365 ---- 603.20B 582.70A 582.70A 597.40 +.70 596.70 1370 ---- 598.20B 577.70A 577.70A 592.40 +.70 591.70 1375 ---- 593.20B 572.70A 572.70A 587.40 +.70 586.70 1380 ---- 588.20B 567.70A 567.70A 582.40 +.70 581.70 1385 ---- 583.20B 562.70A 562.70A 577.40 +.70 576.70 1390 ---- 578.20B 557.70A 557.70A 572.40 +.70 571.70 1395 ---- 573.20B 552.70A 552.70A 567.40 +.70 566.70 1400 ---- 568.30B 547.60A 547.60A 562.40 +.70 5 561.70 10 202 1405 ---- 563.30B 542.60A 542.60A 557.40 +.70 556.70 1410 ---- 558.30B 537.60A 537.60A 552.40 +.70 551.70 1415 ---- 553.30B 532.60A 532.60A 547.40 +.70 546.70 1420 ---- 548.30B 527.60A 527.60A 542.40 +.70 541.70 1425 ---- 543.30B 522.60A 522.60A 537.40 +.70 536.70 1430 ---- 538.30B 517.60A 517.60A 532.40 +.70 531.70 1435 ---- 533.30B 512.60A 512.60A 527.40 +.70 526.70 1440 ---- 528.30B 507.60A 507.60A 522.40 +.70 521.70 1445 ---- 523.30B 502.60A 502.60A 517.40 +.70 516.70 1450 ---- 518.30B 497.60A 497.60A 512.40 +.70 511.70 3 1455 ---- 513.30B 492.60A 492.60A 507.40 +.70 506.70 1460 ---- 508.30B 487.60A 487.60A 502.40 +.70 501.70 1465 ---- 503.30B 482.60A 482.60A 497.40 +.70 496.70 1470 ---- 498.40B 477.60A 477.60A 492.40 +.70 491.70 1475 ---- 493.40B 472.60A 472.60A 487.40 +.70 486.70 1480 ---- 488.40B 467.60A 467.60A 482.40 +.70 481.70 1485 ---- 483.40B 462.60A 462.60A 477.40 +.70 476.70 200 1490 ---- 478.40B 457.50A 457.50A 472.40 +.70 471.70 1495 ---- 473.40B 452.50A 452.50A 467.40 +.70 466.70 1500 ---- 468.40B 447.50A 447.50A 462.40 +.70 461.70 10 448 1505 ---- 463.40B 442.50A 442.50A 457.40 +.70 456.70 1510 ---- 458.40B 437.50A 437.50A 452.40 +.70 451.70 1515 ---- 453.50B 432.50A 432.50A 447.40 +.70 446.70 1520 ---- 448.50B 427.50A 427.50A 442.40 +.70 441.70 1525 ---- 443.50B 422.50A 422.50A 437.40 +.70 436.70 22 1530 ---- 438.50B 417.50A 417.50A 432.40 +.70 431.70 1535 ---- 433.50B 412.50A 412.50A 427.40 +.70 426.70 1540 ---- 428.50B 407.50A 407.50A 422.40 +.70 421.70 1545 ---- 423.50B 402.50A 402.50A 417.40 +.70 416.70 1550 ---- 418.60B 396.40A 396.40A 412.40 +.70 411.70 27 1555 ---- 413.60B 392.60A 392.60A 407.40 +.70 406.70 1560 ---- 408.60B 387.60A 387.60A 402.40 +.70 401.70 1565 ---- 403.60B 382.70A 382.70A 397.40 +.70 396.70 1570 ---- 398.70B 377.70A 377.70A 392.40 +.70 391.70 1 1575 ---- 393.70B 371.60A 371.60A 387.40 +.70 386.70 12 1580 ---- 388.80B 367.80A 367.80A 382.40 +.60 381.80 1585 ---- 383.80B 362.80A 362.80A 377.50 +.70 376.80 2 1590 ---- 378.90B 358.00A 358.00A 372.50 +.60 371.90 2 1595 ---- 373.90B 353.40A 353.40A 367.60 +.70 366.90 1600 ---- 369.00B 347.00A 347.00A 362.60 +.60 362.00 41 1605 ---- 364.10B 343.20A 343.20A 357.70 +.70 357.00 6 1610 ---- 359.20B 338.30A 338.30A 352.80 +.70 352.10 1615 ---- 354.30B 333.40A 333.40A 347.80 +.60 347.20 2 1620 ---- 349.40B 328.50A 328.50A 342.90 +.60 342.30 1625 ---- 344.50B 322.60A 322.60A 338.00 +.60 337.40 3 1630 ---- 339.70B 318.60A 318.60A 333.10 +.50 332.60 1 1635 ---- 334.90B 313.70A 313.70A 328.30 +.60 327.70 1640 ---- 329.90B 308.90A 308.90A 323.40 +.60 322.80 1 1645 ---- 325.20B 304.10A 304.10A 318.50 +.50 318.00 1650 ---- 320.40B 298.50A 298.50A 313.70 +.50 313.20 6 1655 ---- 315.40B 294.50A 294.50A 308.90 +.60 308.30 1660 ---- 310.60B 289.60A 289.60A 304.00 +.50 303.50 50 1665 ---- 305.80B 284.90A 284.90A 299.20 +.50 298.70 30 1670 ---- 301.10B 280.10A 280.10A 294.40 +.40 294.00 91 1675 ---- 296.30B 274.60A 274.60A 289.60 +.40 289.20 314 1680 ---- 291.60B 270.60A 270.60A 284.90 +.50 284.40 3 1685 ---- 286.70B 265.90A 265.90A 280.10 +.40 279.70 11 1690 ---- 282.00B 261.20A 261.20A 275.40 +.40 275.00 9 1695 ---- 277.40B 256.60A 256.60A 270.60 +.30 270.30 5 1700 ---- 272.60B 251.20A 251.20A 265.90 +.30 265.60 749 1705 ---- 267.90B 247.20A 247.20A 261.20 +.30 260.90 3 1710 ---- 263.30B 242.60A 242.60A 256.50 +.20 256.30 4 1715 ---- 258.60B 238.00A 238.00A 251.90 +.30 251.60 6 1720 ---- 254.10B 233.40A 233.40A 247.20 +.20 247.00 10 1725 ---- 249.40B 228.40A 228.40A 242.60 +.20 242.40 94 1730 ---- 244.80B 223.70A 223.70A 238.00 +.10 237.90 8 1735 ---- 240.20B 219.20A 219.20A 233.40 +.10 233.30 201 1740 ---- 235.70B 214.90A 214.90A 228.90 +.10 228.80 1 1745 ---- 231.20B 210.30A 210.30A 224.40 +.10 224.30 22 1750 ---- 226.80B 205.80A 205.80A 219.90 UNCH 219.90 2 1058 1755 ---- 222.30B 201.50A 201.50A 215.40 UNCH 215.40 1 1760 ---- 217.80B 197.30A 197.30A 210.90 -.10 211.00 30 1765 ---- 213.40B 192.80A 192.80A 206.50 -.20 206.70 24 1770 ---- 209.00B 188.70A 188.70A 202.10 -.20 202.30 4 1775 ---- 204.70B 184.30A 184.30A 197.80 -.20 198.00 226 1780 ---- 200.30B 180.10A 180.10A 193.40 -.30 193.70 2 1785 ---- 196.10B 175.90A 175.90A 189.10 -.40 189.50 1790 ---- 191.90B 171.80A 171.80A 184.90 -.40 185.30 11 1795 ---- 187.60B 167.70A 167.70A 180.70 -.40 181.10 1 1800 ---- 183.80B 163.60A 163.60A 176.50 -.50 177.00 1650 1805 ---- 179.30B 159.60A 159.60A 172.30 -.60 172.90 14 1810 ---- 175.20B 155.70A 155.70A 168.20 -.60 168.80 46 1815 ---- 171.10B 151.80A 151.80A 164.20 -.60 164.80 40 1820 ---- 167.10B 147.90A 147.90A 160.20 -.60 160.80 59 1825 ---- 163.10B 144.20A 144.20A 156.20 -.70 156.90 3 240 1830 ---- 159.10B 140.40A 140.40A 152.30 -.70 153.00 1 50 1835 ---- 155.10B 136.60A 136.60A 148.40 -.80 149.20 1840 ---- 151.30B 133.00A 133.00A 144.60 -.80 145.40 32 1845 ---- 147.40B 129.40A 129.40A 140.80 -.90 141.70 10 1850 ---- 143.90B 125.80A 125.80A 137.10 -.90 138.00 3377 1855 ---- 139.90B 122.30A 122.30A 133.40 -1.00 134.40 7 1860 ---- 136.50B 118.90A 118.90A 129.80 -1.00 130.80 139 1865 ---- 132.90B 115.60A 115.60A 126.30 -1.00 127.30 22 1870 ---- 129.50B 112.30A 112.30A 122.80 -1.00 123.80 165 1875 ---- 125.70B 109.00A 109.00A 119.40 -1.00 120.40 1 201 1880 ---- 122.30B 105.90A 105.90A 116.00 -1.10 117.10 14 1885 ---- 118.90B 102.80A 102.80A 112.70 -1.10 113.80 71 1890 ---- 115.50B 99.70A 99.70A 109.40 -1.20 110.60 20 1895 ---- 112.30B 96.80A 96.80A 106.30 -1.10 107.40 12 1900 ---- 109.20B 93.90A 93.90A 103.20 -1.10 45 104.30 1 3351 1905 ---- 106.00B 91.00A 91.00A 100.10 -1.20 101.30 14 1910 ---- 103.20B 88.20A 88.20A 97.10 -1.30 98.40 65 1915 ---- 100.20B 85.50A 85.50A 94.20 -1.30 95.50 109 1920 ---- 97.50B 82.90A 82.90A 91.30 -1.30 92.60 16 1925 ---- 94.60B 80.30A 80.30A 88.60 -1.30 89.90 321 1930 ---- 91.80B 77.80A 77.80A 85.80 -1.40 87.20 52 1935 ---- 89.20B 75.30A 75.30A 83.20 -1.40 84.60 28 1940 ---- 86.40B 73.00A 73.00A 80.60 -1.40 82.00 99 1945 ---- 83.80B 70.60A 70.60A 78.10 -1.40 79.50 30 1950 68.70 81.40B 68.40A 77.30B 75.60 -1.50 24 77.10 31 6301 1955 ---- 78.80B 66.30A 66.30A 73.20 -1.50 2 74.70 1 85 1960 71.40 76.40B 64.10A 72.50B 70.90 -1.50 11 72.40 16 1965 ---- 74.10B 62.00A 62.00A 68.60 -1.60 70.20 26 1970 60.00 71.80B 60.00 67.90B 66.50 -1.50 4 68.00 276 1975 ---- 69.60B 58.10A 58.10A 64.30 -1.60 50 65.90 1 102 1980 ---- 67.60B 56.20A 56.20A 62.30 -1.60 63.90 1 42 1985 ---- 65.50B 54.50A 54.50A 60.30 -1.60 61.90 1990 52.60 63.50B 52.60 59.60B 58.30 -1.70 4 60.00 1995 ---- 61.50B 51.00A 51.00A 56.40 -1.70 58.10 2000 ---- 59.60B 49.40A 49.40A 54.60 -1.70 1875 56.30 108 11690 2005 ---- 57.60B 47.80A 47.80A 52.80 -1.70 54.50 41 2010 ---- 55.90B 46.30A 46.30A 51.10 -1.70 52.80 15 2015 ---- 54.20B 44.70A 44.70A 49.50 -1.60 51.10 7 2020 ---- 52.40B 43.40A 43.40A 47.90 -1.60 49.50 623 2025 ---- 50.90B 41.90A 41.90A 46.30 -1.60 47.90 124 2030 42.90 49.20B 40.70A 45.80B 44.80 -1.60 2 46.40 3 2035 43.30 47.70B 39.30A 42.70A 43.40 -1.60 2 45.00 2 2040 41.90 46.30B 38.00A 41.40A 41.90 -1.70 2 43.60 5 2045 ---- 44.90B 36.80A 36.80A 40.60 -1.60 42.20 15 2050 ---- 43.50B 35.70A 35.70A 39.30 -1.60 47 40.90 3645 2055 38.50 42.20B 34.60A 39.40B 38.00 -1.60 25 39.60 35 2060 ---- 40.90B 33.50A 33.50A 36.80 -1.60 38.40 51 2065 36.00 39.60B 32.40A 36.40B 35.60 -1.70 3 37.30 2070 ---- 38.40B 31.40A 31.40A 34.50 -1.60 36.10 100 2075 33.80 37.20B 30.40A 34.10B 33.40 -1.60 54 35.00 1071 2080 ---- 36.10B 29.50A 29.50A 32.40 -1.60 34.00 6 2085 ---- 35.00B 28.60A 28.60A 31.30 -1.60 32.90 52 2090 ---- 33.90B 27.70A 27.70A 30.30 -1.60 31.90 2 2095 ---- 32.90B 26.90A 26.90A 29.40 -1.60 31.00 5 2100 ---- 31.90B 26.10A 26.10A 28.50 -1.50 5 30.00 207 2537 2105 ---- 30.80B 25.30A 25.30A 27.60 -1.50 29.10 2110 ---- 30.00B 24.50A 24.50A 26.70 -1.60 28.30 7 2115 ---- 29.10B 23.80A 23.80A 25.90 -1.50 27.40 46 2120 ---- 28.10B 23.10A 23.10A 25.10 -1.50 26.60 17 2125 ---- 27.40B 22.40A 22.40A 24.40 -1.40 5 25.80 15 89 2130 ---- 26.50B 21.70A 21.70A 23.60 -1.50 25.10 4 2135 ---- 25.80B 21.10A 21.10A 22.90 -1.40 24.30 112 2140 ---- 25.00B 20.50A 20.50A 22.20 -1.40 23.60 165 2145 ---- 24.30B 19.90A 19.90A 21.60 -1.30 22.90 4 8 2150 20.50 23.60B 19.30A 21.30B 20.90 -1.40 2 22.30 162 7014 2155 ---- 22.90B 18.80A 18.80A 20.30 -1.30 21.60 9 2160 19.90 22.20B 18.30A 19.40A 19.70 -1.30 2 21.00 7 2165 ---- 21.50B 17.70A 17.70A 19.10 -1.30 20.40 32 2170 ---- 20.90B 17.20A 17.20A 18.60 -1.20 19.80 42 2175 ---- 20.30B 16.70A 16.70A 18.00 -1.20 19.20 1 153 2180 ---- 19.70B 16.30A 16.30A 17.50 -1.20 18.70 1 21 2185 ---- 19.20B 15.80A 15.80A 17.00 -1.10 18.10 40 2190 ---- 18.60B 15.40A 15.40A 16.50 -1.10 17.60 1 2195 ---- 18.10B 15.00A 15.00A 16.00 -1.10 17.10 26 2200 16.50 17.70B 14.50A 17.70B 15.60 -1.10 1894 16.70 75 2728 2205 ---- 16.90B 14.20A 14.20A 15.10 -1.10 16.20 2210 ---- 16.50B 13.80A 13.80A 14.70 -1.10 15.80 2 2215 13.80 16.00B 13.40A 13.70A 14.30 -1.00 8 15.30 43 2220 ---- 15.60B 13.00A 13.00A 13.90 -1.00 14.90 6 45 2225 ---- 15.30B 12.70A 12.70A 13.50 -1.00 14.50 5 24 2230 ---- 14.70B 12.40A 14.70B 13.10 -1.00 14.10 75 2235 ---- 14.30B 12.10A 14.30B 12.80 -.90 13.70 15 2240 ---- 13.90B 11.70A 11.70A 12.40 -1.00 13.40 31 2245 ---- 13.50B 11.40A 13.50B 12.10 -.90 127 13.00 1663 2250 ---- 13.30B 11.10A 13.30B 11.80 -.80 12.60 107 1209 2255 ---- 12.80B 10.90A 12.80B 11.50 -.80 12.30 1 2260 ---- 12.50B 10.60A 12.50B 11.20 -.80 12.00 1 2265 ---- 12.20B 10.30A 12.20B 10.90 -.80 11.70 2 2270 ---- 11.90B 10.10A 11.90B 10.60 -.80 11.40 37 2275 ---- 11.60B 9.80A 11.60B 10.30 -.80 11.10 135 2280 9.70 11.20B 9.60A 10.00B 10.00 -.80 1 10.80 2 2285 ---- 11.00B 9.40A 11.00B 9.80 -.70 10.50 5 2290 ---- 10.70B 9.10A 10.70B 9.50 -.80 10.30 2295 ---- 10.40B 8.90A 10.40B 9.30 -.70 10.00 4 2300 ---- 10.10B 8.60A 10.10B 9.00 -.70 9.70 12 1697 2305 ---- 9.90B 8.50A 9.90B 8.80 -.70 9.50 2310 ---- 9.70B 8.30A 9.70B 8.60 -.70 9.30 15 2315 ---- 9.40B 8.00A 9.40B 8.40 -.60 1 9.00 2320 ---- 9.20B 7.80A 9.20B 8.20 -.60 8.80 1 2325 ---- 8.90B 7.70A 8.90B 8.00 -.60 8.60 28 2330 ---- 8.70B 7.50A 8.70B 7.80 -.60 8.40 1 1 2335 ---- 8.50B 7.30A 8.50B 7.60 -.60 8.20 1 2340 7.90 8.30B 7.10A 7.40B 7.40 -.60 2 8.00 1 1 2350 ---- 7.90B 6.80A 7.90B 7.10 -.50 7.60 71 2360 ---- 7.50B 6.50A 7.50B 6.70 -.60 7.30 26 2370 ---- 7.20B 6.20A 7.20B 6.40 -.50 6.90 2375 ---- 7.00B 6.10A 7.00B 6.30 -.50 1 6.80 26 2380 6.40 6.80B 6.00A 6.00A 6.10 -.50 1 6.60 2 2390 ---- 6.40B 5.70A 6.40B 5.80 -.50 6.30 2400 5.70 6.20B 5.50A 5.70 5.60 -.50 9 6.10 12 904 2410 ---- 5.90B 5.20A 5.90B 5.30 -.50 5.80 2420 ---- 5.60B 5.00A 5.60B 5.10 -.40 5.50 2425 ---- 5.50B 4.90A 5.50B 5.00 -.40 5.40 14 2430 ---- 5.40B 4.80A 5.40B 4.90 -.40 5.30 1 2440 ---- ---- 4.60A 4.60A 4.70 -.40 5.10 5 2450 ---- ---- 4.40A 4.40A 4.50 -.40 4.90 28 2475 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 1 2500 3.40 3.40 3.40 3.60B 3.60 -.40 5 4.00 50 1513 2525 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 2550 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 45 2575 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 5 2600 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 51 1390 2625 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 50 70 2700 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 855 2850 1.30 1.30 1.30 1.30 1.10 -.20 2 1.30 64 2900 ---- ---- ---- ---- 1.00 -.10 1.10 1 20 3000 .70 .70 .70 .70 .80 -.10 7 .90 1797 850 ---- 1117.50B 1098.40A 1098.40A 1112.40 +.70 1111.70 875 ---- 1092.50B 1073.40A 1073.40A 1087.40 +.70 1086.70 900 ---- 1067.60B 1048.30A 1048.30A 1062.40 +.70 1061.70 925 ---- 1042.60B 1023.30A 1023.30A 1037.40 +.70 1036.70 950 ---- 1017.70B 998.20A 998.20A 1012.40 +.70 1011.70 975 ---- 992.70B 973.20A 973.20A 987.40 +.70 986.70 OG JLY23 Gold Option CALL 1200 ---- 784.30B 764.90A 783.90B 779.20 +1.00 778.20 1225 ---- 759.30B 739.90A 739.90A 754.20 +1.00 753.20 1250 ---- 734.40B 714.90A 714.90A 729.20 +1.00 728.20 1275 ---- 709.40B 689.80A 689.80A 704.20 +1.00 703.20 1300 ---- 684.50B 664.80A 664.80A 679.20 +1.00 678.20 2 1325 ---- 659.50B 639.80A 639.80A 654.20 +1.00 653.20 1350 ---- 634.60B 614.70A 614.70A 629.20 +1.00 628.20 1375 ---- 609.60B 589.70A 589.70A 604.20 +1.00 603.20 1390 ---- 594.60B 574.60A 574.60A 589.20 +1.00 588.20 1400 ---- 584.70B 564.60A 564.60A 579.20 +1.00 578.20 1410 ---- 574.60B 554.60A 554.60A 569.20 +1.00 568.20 1420 ---- 564.70B 544.60A 544.60A 559.20 +1.00 558.20 1425 ---- 559.70B 539.60A 539.60A 554.20 +1.00 553.20 1430 ---- 554.70B 534.60A 534.60A 549.20 +1.00 548.20 2 1440 ---- 544.70B 524.60A 524.60A 539.20 +1.00 538.20 1450 ---- 534.70B 514.50A 514.50A 529.20 +1.00 528.20 1460 ---- 524.70B 504.50A 504.50A 519.20 +1.00 518.20 1470 ---- 514.80B 494.50A 494.50A 509.20 +1.00 508.20 1475 ---- 509.80B 489.50A 489.50A 504.20 +1.00 503.20 1480 ---- 504.80B 484.50A 484.50A 499.20 +1.00 498.20 1 1490 ---- 494.80B 474.50A 474.50A 489.20 +1.00 488.20 1 1495 ---- 489.80B 469.50A 469.50A 484.20 +1.00 483.20 1500 ---- 484.80B 464.40A 464.40A 479.20 +1.00 478.20 16 1505 ---- 479.80B 459.50A 459.50A 474.20 +1.00 473.20 1510 ---- 474.80B 454.50A 454.50A 469.20 +1.00 468.20 1 1515 ---- 469.90B 449.50A 449.50A 464.20 +1.00 463.20 1520 ---- 464.90B 444.50A 444.50A 459.20 +1.00 458.20 1525 ---- 459.90B 438.10A 438.10A 454.20 +1.00 453.20 1530 ---- 454.90B 434.50A 434.50A 449.20 +1.00 448.20 1 1535 ---- 450.00B 429.50A 429.50A 444.20 +1.00 443.20 1540 ---- 445.00B 424.50A 424.50A 439.20 +1.00 438.20 1545 ---- 440.00B 419.60A 419.60A 434.20 +1.00 433.20 1550 ---- 435.10B 413.30A 413.30A 429.20 +1.00 428.20 1555 ---- 430.10B 409.70A 409.70A 424.20 +1.00 423.20 1560 ---- 425.10B 404.70A 404.70A 419.20 +.90 418.30 1565 ---- 420.20B 399.80A 399.80A 414.30 +1.00 413.30 1 1570 ---- 415.30B 394.90A 394.90A 409.30 +1.00 408.30 1575 ---- 410.40B 388.80A 388.80A 404.30 +.90 403.40 1580 ---- 405.50B 385.10A 385.10A 399.40 +.90 398.50 1585 ---- 400.60B 380.10A 380.10A 394.40 +.90 393.50 1590 ---- 395.70B 375.20A 375.20A 389.50 +.90 388.60 1595 ---- 390.80B 370.30A 370.30A 384.60 +.90 383.70 1600 ---- 385.90B 364.20A 364.20A 379.70 +.90 378.80 1605 ---- 381.00B 361.10A 361.10A 374.80 +.90 373.90 1610 ---- 376.10B 355.80A 355.80A 369.90 +.80 369.10 1615 ---- 371.20B 350.90A 350.90A 365.00 +.80 364.20 1620 ---- 366.40B 346.40A 346.40A 360.10 +.80 359.30 1625 ---- 361.60B 340.10A 340.10A 355.30 +.80 354.50 3 1630 ---- 356.70B 336.20A 336.20A 350.40 +.70 349.70 1635 ---- 351.90B 331.40A 331.40A 345.60 +.80 344.80 1640 ---- 347.20B 326.60A 326.60A 340.80 +.80 340.00 1645 ---- 342.50B 321.90A 321.90A 335.90 +.70 335.20 1650 ---- 337.60B 316.20A 316.20A 331.10 +.60 330.50 3 1655 ---- 332.80B 312.30A 312.30A 326.40 +.70 325.70 1660 ---- 328.00B 307.60A 307.60A 321.60 +.70 320.90 1665 ---- 323.30B 302.90A 302.90A 316.80 +.60 316.20 1670 ---- 318.60B 298.20A 298.20A 312.10 +.60 311.50 1 1675 ---- 313.90B 292.60A 292.60A 307.30 +.50 306.80 1 1680 ---- 309.20B 288.90A 288.90A 302.60 +.50 302.10 30 1685 ---- 304.60B 284.20A 284.20A 297.90 +.50 297.40 1 1690 ---- 299.80B 279.60A 279.60A 293.30 +.50 292.80 1695 ---- 295.30B 274.90A 274.90A 288.60 +.50 288.10 1700 ---- 290.60B 269.50A 269.50A 283.90 +.40 283.50 9 1705 ---- 285.90B 265.80A 265.80A 279.30 +.40 278.90 1710 ---- 281.30B 261.20A 261.20A 274.70 +.40 274.30 1715 ---- 276.70B 255.80A 255.80A 270.10 +.30 269.80 1720 ---- 272.20B 251.30A 251.30A 265.60 +.40 265.20 1725 ---- 267.60B 246.90A 246.90A 261.00 +.30 260.70 1730 ---- 263.10B 242.40A 242.40A 256.50 +.30 256.20 1735 ---- 258.60B 238.00A 238.00A 252.00 +.20 251.80 1 1740 ---- 254.20B 233.60A 233.60A 247.50 +.20 247.30 1745 ---- 249.80B 229.20A 229.20A 243.00 +.10 242.90 1750 ---- 245.40B 224.80A 224.80A 238.60 +.10 238.50 314 1755 ---- 240.90B 220.50A 220.50A 234.20 +.10 234.10 1760 ---- 236.60B 216.20A 216.20A 229.80 UNCH 229.80 1765 ---- 232.20B 212.00A 212.00A 225.50 UNCH 225.50 21 1770 ---- 227.90B 207.80A 207.80A 221.10 -.10 221.20 1 1775 ---- 223.60B 203.60A 203.60A 216.80 -.10 216.90 30 1780 ---- 219.40B 199.40A 199.40A 212.60 -.10 212.70 1 1785 ---- 215.10B 195.30A 195.30A 208.30 -.20 208.50 19 1790 ---- 210.90B 191.20A 191.20A 204.20 -.20 204.40 2 1795 ---- 206.70B 187.20A 187.20A 200.00 -.30 200.30 1800 ---- 202.60B 183.20A 183.20A 195.90 -.30 196.20 170 1805 ---- 198.50B 179.20A 179.20A 191.80 -.30 192.10 1 1810 ---- 194.40B 175.30A 175.30A 187.70 -.40 188.10 1 1815 ---- 190.50B 171.40A 171.40A 183.70 -.50 184.20 6 1820 ---- 186.40B 167.60A 167.60A 179.70 -.50 180.20 1 1825 ---- 182.40B 163.80A 163.80A 175.80 -.50 176.30 1830 ---- 178.60B 160.10A 160.10A 171.90 -.60 172.50 1835 ---- 174.60B 156.40A 156.40A 168.10 -.60 168.70 1840 ---- 170.90B 152.80A 152.80A 164.30 -.60 164.90 14 1845 ---- 167.10B 149.20A 149.20A 160.50 -.70 161.20 1850 ---- 163.40B 145.70A 145.70A 156.80 -.80 157.60 482 1855 ---- 159.70B 142.20A 142.20A 153.20 -.70 153.90 1860 ---- 156.00B 138.70A 138.70A 149.50 -.90 150.40 66 1865 ---- 152.40B 135.30A 135.30A 146.00 -.80 146.80 3 113 1870 ---- 148.90B 132.00A 132.00A 142.50 -.90 143.40 1875 ---- 145.30B 128.70A 128.70A 139.00 -1.00 140.00 1880 ---- 141.90B 125.50A 125.50A 135.60 -1.00 136.60 2 1885 ---- 138.50B 122.30A 122.30A 132.30 -1.00 133.30 2 1890 ---- 135.10B 119.20A 119.20A 129.00 -1.00 130.00 203 1895 ---- 131.90B 116.20A 116.20A 125.70 -1.10 126.80 1900 ---- 128.60B 113.20A 113.20A 122.60 -1.10 45 123.70 419 1905 ---- 125.40B 110.30A 110.30A 119.40 -1.20 120.60 10 1910 ---- 122.30B 107.40A 107.40A 116.40 -1.20 117.60 1915 ---- 119.20B 104.60A 104.60A 113.40 -1.20 114.60 1920 ---- 116.30B 101.80A 101.80A 110.40 -1.30 111.70 2 1925 ---- 113.30B 99.10A 99.10A 107.60 -1.30 108.90 260 1930 ---- 110.40B 96.50A 96.50A 104.70 -1.40 106.10 12 1935 ---- 108.10B 93.90A 93.90A 102.00 -1.40 103.40 1940 ---- 105.10B 91.40A 91.40A 99.30 -1.40 100.70 27 1945 ---- 102.60B 88.90A 88.90A 96.60 -1.50 98.10 2 1950 ---- 99.80B 86.40A 86.40A 94.00 -1.50 95.50 6 1343 1955 ---- 97.30B 84.20A 84.20A 91.50 -1.50 93.00 1960 ---- 94.80B 81.90A 81.90A 89.00 -1.60 90.60 1965 ---- 92.30B 79.60A 79.60A 86.60 -1.60 88.20 1 1970 ---- 89.90B 77.50A 77.50A 84.30 -1.50 85.80 1 17 1975 80.40 87.40B 75.30A 78.60A 82.00 -1.50 6 83.50 3 205 1980 ---- 85.20B 73.30A 73.30A 79.70 -1.60 81.30 1 25 1985 ---- 82.80B 71.30A 71.30A 77.50 -1.60 79.10 24 1990 ---- 80.60B 69.30A 69.30A 75.40 -1.60 77.00 1 1995 ---- 78.40B 67.50A 67.50A 73.30 -1.60 74.90 1 1 2000 71.50 76.40B 65.50A 65.50A 71.30 -1.60 1 72.90 1012 2005 ---- 74.30B 63.80A 63.80A 69.40 -1.50 70.90 2010 ---- 72.30B 62.10A 62.10A 67.50 -1.50 69.00 2015 ---- 70.40B 60.40A 60.40A 65.60 -1.60 67.20 2020 ---- 68.70B 58.70A 58.70A 63.80 -1.60 65.40 2025 ---- 66.80B 57.00A 57.00A 62.00 -1.60 63.60 2 2030 ---- 64.90B 55.60A 55.60A 60.30 -1.60 61.90 2035 ---- 63.30B 54.10A 54.10A 58.70 -1.50 60.20 2040 ---- 61.60B 52.60A 52.60A 57.10 -1.50 58.60 2045 ---- 59.90B 51.20A 51.20A 55.50 -1.60 57.10 2050 ---- 58.30B 49.70A 49.70A 54.00 -1.60 45 55.60 7 2055 ---- 56.70B 48.40A 48.40A 52.50 -1.60 54.10 12 2060 ---- 55.20B 47.10A 47.10A 51.10 -1.60 52.70 2 2065 ---- 53.90B 45.90A 45.90A 49.70 -1.60 51.30 12 2070 ---- 52.40B 44.70A 44.70A 48.40 -1.50 49.90 7 2075 ---- 51.00B 43.40A 43.40A 47.10 -1.50 48.60 86 2080 ---- 49.60B 42.20A 42.20A 45.80 -1.60 47.40 860 2085 ---- 48.30B 41.20A 41.20A 44.60 -1.50 46.10 6 2090 ---- 47.00B 40.10A 40.10A 43.40 -1.50 44.90 2095 ---- 45.80B 39.10A 39.10A 42.20 -1.60 43.80 2100 ---- 44.80B 37.90A 37.90A 41.10 -1.60 1 42.70 21 735 2105 ---- 43.50B 37.10A 37.10A 40.00 -1.60 41.60 1 2110 ---- 42.40B 36.10A 36.10A 39.00 -1.50 40.50 13 2115 ---- 41.40B 35.10A 35.10A 38.00 -1.50 39.50 1 2120 ---- 40.20B 34.20A 34.20A 37.00 -1.50 38.50 2125 ---- 39.20B 33.30A 33.30A 36.00 -1.50 37.50 5 2130 ---- 38.20B 32.50A 32.50A 35.10 -1.40 36.50 1 2135 ---- 37.20B 31.70A 31.70A 34.20 -1.40 35.60 2140 ---- 36.20B 30.90A 30.90A 33.30 -1.40 34.70 93 2145 ---- 35.30B 30.10A 30.10A 32.40 -1.50 33.90 2150 ---- 34.40B 29.30A 29.30A 31.60 -1.40 33.00 2092 2155 ---- 33.60B 28.60A 28.60A 30.80 -1.40 32.20 1 2160 ---- 32.70B 27.90A 27.90A 30.00 -1.40 31.40 2165 ---- 31.80B 27.20A 27.20A 29.20 -1.40 30.60 2170 ---- 31.10B 26.60A 26.60A 28.50 -1.40 29.90 1 2175 ---- 30.40B 25.90A 25.90A 27.80 -1.30 29.10 5 25 2180 ---- 29.60B 25.30A 25.30A 27.10 -1.30 28.40 2185 ---- 28.90B 24.70A 24.70A 26.40 -1.30 27.70 2190 ---- 28.20B 24.10A 24.10A 25.70 -1.30 27.00 2195 ---- 27.50B 23.50A 23.50A 25.10 -1.30 26.40 2200 23.80 26.80B 22.90A 22.90A 24.50 -1.30 6 25.80 5 418 2205 ---- 26.10B 22.50A 22.50A 23.90 -1.20 25.10 2210 ---- 25.50B 21.90A 21.90A 23.30 -1.20 24.50 2215 ---- 24.90B 21.40A 21.40A 22.70 -1.30 24.00 16 2220 ---- 24.30B 20.90A 20.90A 22.20 -1.20 23.40 50 2225 ---- 23.70B 20.40A 23.70B 21.70 -1.10 2 22.80 7 39 2230 ---- 23.20B 20.00A 20.00A 21.20 -1.10 22.30 1 2235 ---- 22.60B 19.50A 19.50A 20.70 -1.10 21.80 2240 ---- 22.10B 19.10A 19.10A 20.20 -1.10 21.30 2245 ---- 21.60B 18.60A 21.60B 19.70 -1.10 20.80 2250 ---- 21.10B 18.20A 21.00B 19.20 -1.10 20.30 12 318 2255 ---- 20.60B 17.80A 17.80A 18.80 -1.10 19.90 2260 ---- 20.10B 17.40A 20.10B 18.40 -1.00 19.40 2265 ---- 19.70B 17.00A 17.00A 17.90 -1.10 19.00 1 2270 ---- 19.20B 16.70A 16.70A 17.50 -1.10 18.60 6 2275 ---- 18.80B 16.30A 18.80B 17.10 -1.00 18.10 7 2280 ---- 18.30B 15.90A 18.30B 16.70 -1.00 17.70 1 2290 ---- 17.50B 15.20A 15.20A 16.00 -1.00 17.00 2300 ---- 16.70B 14.60A 16.70B 15.30 -.90 16.20 5 4490 2310 ---- 16.00B 14.00A 16.00B 14.60 -.90 15.50 2320 ---- 15.30B 13.40A 15.30B 14.00 -.90 14.90 2325 ---- 14.90B 13.20A 14.90B 13.70 -.90 14.60 10 2330 ---- 14.60B 12.90A 14.60B 13.40 -.80 14.20 2 2340 ---- 14.00B 12.30A 14.00B 12.80 -.80 13.60 1 2350 ---- 13.40B 11.80A 13.40B 12.30 -.80 13.10 8 2360 ---- 12.80B 11.40A 12.80B 11.80 -.70 12.50 1 1 2370 ---- 12.30B 10.90A 12.30B 11.30 -.70 12.00 1 1 2375 ---- 12.10B 10.70A 12.10B 11.10 -.70 11.80 2380 ---- 11.80B 10.60A 11.80B 10.90 -.60 11.50 2400 ---- 10.90B 9.70A 10.90B 10.00 -.60 1 10.60 218 2425 ---- 9.80B 8.80A 9.80B 9.00 -.60 9.60 2 2450 ---- 8.90B 8.00A 8.90B 8.20 -.60 8.80 45 2475 ---- 8.10B 7.30A 8.10B 7.50 -.50 8.00 5 2500 ---- 7.40B 6.70A 7.40B 6.80 -.50 7.30 754 2525 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 2550 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 2575 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 2 2 2700 3.50 3.50 3.50 3.50 3.50 -.30 6 3.80 182 OG AUG23 Gold Option CALL 1200 ---- 783.80B 765.20A 783.50B 779.20 +1.00 778.20 1225 ---- 758.80B 740.20A 758.40B 754.20 +1.00 753.20 1250 ---- 733.90B 715.10A 733.50B 729.20 +1.00 728.20 1275 ---- 708.90B 690.10A 708.50B 704.20 +1.00 703.20 1300 ---- 684.00B 665.00A 683.60B 679.20 +1.00 678.20 1325 ---- 659.00B 640.00A 658.60B 654.20 +1.00 653.20 1350 ---- 634.10B 615.00A 633.70B 629.20 +1.00 628.20 1375 ---- 609.10B 589.90A 608.70B 604.20 +1.00 603.20 1390 ---- 594.20B 574.90A 594.00B 589.20 +1.00 588.20 1400 ---- 584.20B 564.90A 583.80B 579.20 +1.00 578.20 1410 ---- 574.20B 554.90A 573.80B 569.20 +1.00 568.20 1420 ---- 564.30B 544.90A 564.10B 559.20 +1.00 558.20 1425 ---- 559.30B 539.90A 558.90B 554.20 +1.00 553.20 1430 ---- 554.30B 534.90A 553.90B 549.20 +1.00 548.20 1440 ---- 544.30B 524.80A 543.90B 539.20 +1.00 538.20 1450 ---- 534.40B 514.80A 514.80A 529.20 +1.00 528.20 2 1460 ---- 524.30B 504.80A 504.80A 519.20 +1.00 518.20 1470 ---- 514.40B 494.80A 494.80A 509.20 +1.00 508.20 1475 ---- 509.40B 489.80A 489.80A 504.20 +1.00 503.20 1480 ---- 504.40B 484.90A 484.90A 499.20 +1.00 498.20 1490 ---- 494.50B 474.80A 494.10B 489.20 +1.00 488.20 1495 ---- 489.50B 469.80A 489.20B 484.20 +1.00 483.20 1500 ---- 484.60B 463.20A 463.20A 479.20 +1.00 478.20 7 1505 ---- 479.60B 459.80A 459.80A 474.20 +1.00 473.20 1510 ---- 474.60B 454.80A 454.80A 469.20 +1.00 468.20 1515 ---- 469.60B 449.90A 469.30B 464.20 +1.00 463.20 1520 ---- 464.60B 444.90A 464.20B 459.20 +1.00 458.20 1525 ---- 459.60B 438.30A 459.20B 454.20 +1.00 453.20 1530 ---- 454.70B 435.00A 454.30B 449.20 +1.00 448.20 1535 ---- 449.80B 430.10A 449.60B 444.20 +.90 443.30 1540 ---- 444.80B 425.20A 444.70B 439.30 +1.00 438.30 1545 ---- 439.90B 420.30A 439.50B 434.30 +1.00 433.30 1550 ---- 435.10B 413.70A 434.90B 429.30 +.90 428.40 2 1555 ---- 430.10B 410.40A 430.00B 424.40 +.90 423.50 1560 ---- 425.20B 405.50A 424.80B 419.50 +1.00 418.50 1565 ---- 420.30B 400.60A 419.90B 414.50 +.90 413.60 1570 ---- 415.40B 395.70A 415.00B 409.60 +.90 408.70 1575 ---- 410.50B 389.30A 410.10B 404.70 +.90 403.80 1 1580 ---- 405.70B 386.10A 405.50B 399.80 +.90 398.90 1585 ---- 400.80B 381.20A 400.50B 394.90 +.80 394.10 1590 ---- 395.90B 376.40A 395.50B 390.00 +.80 389.20 1595 ---- 391.10B 371.60A 390.70B 385.20 +.80 384.40 1600 ---- 386.30B 365.20A 385.90B 380.30 +.80 2 379.50 15 1605 ---- 381.50B 361.70A 381.40B 375.50 +.80 374.70 1610 ---- 376.70B 356.90A 376.30B 370.60 +.70 369.90 1615 ---- 371.90B 352.10A 371.60B 365.80 +.70 365.10 1620 ---- 367.10B 347.40A 366.70B 361.00 +.70 360.30 1625 ---- 362.30B 341.30A 361.90B 356.20 +.70 355.50 4 1630 ---- 357.50B 337.90A 357.40B 351.40 +.60 350.80 1635 ---- 352.80B 333.20A 352.40B 346.70 +.70 346.00 1640 ---- 348.10B 328.50A 347.90B 341.90 +.60 341.30 1645 ---- 343.30B 323.80A 343.20B 337.20 +.60 336.60 2 1650 ---- 338.70B 317.70A 338.60B 332.40 +.50 331.90 80 1655 ---- 334.00B 314.40A 333.80B 327.70 +.50 327.20 1660 ---- 329.30B 309.80A 328.90B 323.00 +.50 322.50 1665 ---- 324.70B 305.10A 324.50B 318.30 +.40 317.90 1 1670 ---- 320.00B 300.50A 319.60B 313.70 +.40 313.30 1 1675 ---- 315.40B 294.60A 315.20B 309.00 +.40 308.60 1680 ---- 310.70B 291.30A 310.30B 304.40 +.30 304.10 1685 ---- 306.10B 286.80A 306.00B 299.80 +.30 299.50 1690 ---- 301.60B 282.30A 301.40B 295.20 +.30 294.90 1695 ---- 297.00B 276.40A 296.60B 290.60 +.20 290.40 1700 ---- 292.50B 271.90A 292.10B 286.00 +.20 285.80 238 1705 ---- 288.00B 267.50A 287.80B 281.50 +.20 281.30 1710 ---- 283.50B 263.00A 283.40B 277.00 +.10 276.90 1715 ---- 279.00B 258.60A 278.60B 272.50 +.10 272.40 1720 ---- 274.50B 254.20A 274.10B 268.00 UNCH 268.00 4 1725 ---- 270.10B 249.90A 270.00B 263.60 +.10 263.50 1730 ---- 265.70B 245.50A 265.60B 259.20 +.10 259.10 1735 ---- 261.30B 241.20A 261.20B 254.80 UNCH 254.80 1 1740 ---- 256.90B 236.90A 256.50B 250.40 UNCH 250.40 1745 ---- 252.60B 232.70A 252.50B 246.00 -.10 246.10 1750 ---- 248.30B 228.40A 248.10B 241.70 -.10 241.80 420 1755 ---- 244.00B 224.20A 243.80B 237.40 -.20 237.60 1760 ---- 239.70B 220.10A 239.40B 233.20 -.10 233.30 1765 ---- 235.50B 215.90A 215.90A 228.90 -.30 229.20 1770 ---- 231.40B 211.90A 231.00B 224.70 -.30 225.00 1775 ---- 227.20B 207.80A 207.80A 220.60 -.30 220.90 815 1780 ---- 223.10B 203.80A 203.80A 216.40 -.40 216.80 1785 ---- 219.00B 199.80A 218.80B 212.30 -.40 212.70 1790 ---- 214.90B 195.90A 195.90A 208.20 -.50 208.70 1795 ---- 210.80B 192.00A 210.70B 204.20 -.50 204.70 1800 202.50 206.90B 188.10A 188.10A 200.20 -.60 1 200.80 36 1805 ---- 202.90B 184.30A 184.30A 196.30 -.60 196.90 1810 ---- 198.90B 180.50A 180.50A 192.40 -.60 193.00 1815 ---- 195.00B 176.80A 176.80A 188.50 -.60 189.10 7 1820 ---- 191.10B 173.10A 173.10A 184.70 -.60 185.30 1825 ---- 187.30B 169.40A 169.40A 180.90 -.70 181.60 65 1830 ---- 183.50B 165.80A 165.80A 177.20 -.70 177.90 1000 1835 ---- 179.80B 162.30A 162.30A 173.50 -.70 174.20 5 1840 ---- 176.10B 158.80A 158.80A 169.80 -.80 170.60 1845 ---- 172.50B 155.30A 155.30A 166.20 -.80 167.00 1850 ---- 168.90B 151.90A 151.90A 162.60 -.90 163.50 124 1855 ---- 165.30B 148.50A 165.20B 159.10 -.90 160.00 7 1860 ---- 161.80B 145.20A 161.70B 155.60 -.90 156.50 1865 ---- 158.30B 142.00A 158.00B 152.20 -1.00 153.20 1870 ---- 154.90B 138.80A 154.80B 148.80 -1.00 149.80 1875 ---- 151.50B 135.60A 151.20B 145.50 -1.00 146.50 5 1880 ---- 148.20B 132.50A 148.10B 142.20 -1.10 143.30 1885 ---- 144.90B 129.40A 144.80B 138.90 -1.20 140.10 9 1890 ---- 141.70B 126.40A 141.60B 135.80 -1.10 136.90 1895 ---- 138.60B 123.50A 138.50B 132.60 -1.20 133.80 1900 ---- 135.50B 120.60A 135.40B 129.60 -1.20 130.80 1 1406 1905 ---- 132.40B 117.70A 132.30B 126.60 -1.20 127.80 1910 ---- 129.40B 114.90A 129.30B 123.60 -1.30 124.90 1915 ---- 126.40B 112.20A 126.30B 120.70 -1.30 122.00 1 1920 ---- 123.50B 109.50A 109.50A 117.80 -1.30 119.10 1925 ---- 120.70B 106.90A 106.90A 115.00 -1.40 116.40 126 1930 ---- 118.30B 104.30A 104.30A 112.30 -1.30 113.60 1935 ---- 115.50B 101.80A 101.80A 109.60 -1.40 111.00 1940 ---- 113.00B 99.30A 99.30A 106.90 -1.40 108.30 1945 ---- 110.20B 96.90A 96.90A 104.40 -1.40 105.80 1950 ---- 107.50B 94.50A 94.50A 101.80 -1.50 20 103.30 1 531 1955 ---- 105.00B 92.20A 92.20A 99.40 -1.40 100.80 2 1960 ---- 102.50B 90.00A 90.00A 96.90 -1.50 98.40 250 1965 ---- 100.20B 87.80A 87.80A 94.60 -1.40 96.00 1970 ---- 97.70B 85.70A 85.70A 92.30 -1.40 93.70 40 1975 ---- 95.40B 83.60A 83.60A 90.00 -1.50 91.50 6 298 1980 ---- 93.10B 81.50A 81.50A 87.80 -1.50 89.30 1985 ---- 90.90B 79.60A 79.60A 85.70 -1.40 87.10 1990 ---- 88.80B 77.60A 77.60A 83.60 -1.40 85.00 1995 ---- 86.70B 75.70A 75.70A 81.50 -1.50 83.00 2000 ---- 84.60B 73.90A 73.90A 79.50 -1.50 81.00 6 1452 2005 ---- 82.60B 72.10A 72.10A 77.50 -1.60 79.10 2010 ---- 80.60B 70.40A 70.40A 75.60 -1.60 77.20 2015 ---- 78.70B 68.70A 68.70A 73.80 -1.50 75.30 2020 ---- 76.80B 67.00A 76.60B 72.00 -1.50 73.50 2025 ---- 75.00B 65.40A 65.40A 70.20 -1.60 71.80 680 2030 ---- 73.20B 63.80A 63.80A 68.50 -1.60 70.10 2035 ---- 71.50B 62.30A 62.30A 66.80 -1.60 68.40 2040 ---- 69.80B 60.80A 60.80A 65.20 -1.60 66.80 1 2045 ---- 68.10B 59.30A 67.90B 63.60 -1.60 65.20 2050 ---- 66.50B 57.90A 57.90A 62.10 -1.60 63.70 500 497 2055 ---- 64.90B 56.50A 64.70B 60.60 -1.60 62.20 2060 ---- 63.40B 55.10A 63.20B 59.10 -1.60 60.70 50 2065 ---- 61.90B 53.80A 61.70B 57.70 -1.60 59.30 2070 ---- 60.40B 52.50A 60.20B 56.30 -1.60 57.90 2075 ---- 59.00B 51.30A 58.80B 55.00 -1.60 56.60 2080 ---- 57.60B 50.10A 50.10A 53.70 -1.60 55.30 2085 ---- 56.30B 48.90A 56.10B 52.40 -1.60 54.00 2090 ---- 55.00B 47.80A 54.90B 51.10 -1.60 52.70 2095 ---- 53.70B 46.70A 53.50B 49.90 -1.60 51.50 2100 ---- 52.40B 45.60A 45.60A 48.80 -1.60 100 50.40 1078 2105 ---- 51.20B 44.50A 51.10B 47.60 -1.60 49.20 2110 ---- 50.00B 43.50A 49.90B 46.50 -1.60 48.10 2115 ---- 48.90B 42.50A 48.70B 45.40 -1.60 47.00 2120 ---- 47.80B 41.50A 47.60B 44.30 -1.60 45.90 5 10 2125 ---- 46.70B 40.60A 46.50B 43.30 -1.60 44.90 15 2130 ---- 45.60B 39.70A 45.50B 42.30 -1.60 43.90 2135 ---- 44.70B 38.80A 44.50B 41.30 -1.60 42.90 2140 ---- 43.60B 37.90A 43.50B 40.40 -1.50 41.90 2145 ---- 42.60B 37.10A 42.50B 39.40 -1.60 41.00 2 2150 ---- 41.70B 36.20A 41.50B 38.50 -1.60 26 40.10 2 629 2155 ---- 40.70B 35.40A 40.60B 37.70 -1.50 39.20 2 2160 ---- 39.80B 34.70A 39.70B 36.80 -1.50 38.30 2165 ---- 38.90B 33.90A 38.80B 36.00 -1.50 37.50 2170 ---- 38.10B 33.20A 37.90B 35.20 -1.50 36.70 5 2175 ---- 37.20B 32.40A 37.10B 34.40 -1.50 35.90 36 2180 ---- 36.40B 31.70A 36.30B 33.60 -1.50 35.10 2185 ---- 35.60B 31.10A 35.50B 32.90 -1.50 30 34.40 3 2190 ---- 34.90B 30.40A 34.70B 32.10 -1.50 33.60 2195 ---- 34.10B 29.80A 34.00B 31.40 -1.50 32.90 2200 ---- 33.40B 29.10A 33.30B 30.70 -1.50 1 32.20 2078 2205 ---- 32.70B 28.50A 32.50B 30.10 -1.40 31.50 4 2210 ---- 32.00B 27.90A 31.80B 29.40 -1.50 30.90 2215 ---- 31.30B 27.40A 31.20B 28.80 -1.40 30.20 2220 ---- 30.60B 26.80A 30.50B 28.20 -1.40 29.60 2225 ---- 30.00B 26.20A 29.80B 27.60 -1.40 29.00 2230 ---- 29.40B 25.70A 29.20B 27.00 -1.40 28.40 8 8 2235 ---- 28.70B 25.20A 28.60B 26.40 -1.40 27.80 2240 ---- 28.10B 24.70A 28.00B 25.80 -1.40 27.20 2245 ---- 27.60B 24.20A 27.40B 25.30 -1.30 26.60 8 9 2250 ---- 27.00B 23.70A 26.90B 24.80 -1.30 26.10 3018 5000 2255 ---- 26.40B 23.20A 26.30B 24.30 -1.30 25.60 2260 ---- 25.90B 22.70A 25.70B 23.80 -1.30 25.10 2265 ---- 25.40B 22.30A 25.20B 23.30 -1.30 24.60 2270 ---- 24.80B 21.90A 24.70B 22.80 -1.30 24.10 2275 ---- 24.30B 21.40A 24.20B 22.30 -1.30 23.60 4 2280 ---- 23.80B 21.00A 23.70B 21.90 -1.20 23.10 2290 ---- 22.90B 20.20A 22.70B 21.00 -1.20 22.20 80 2300 ---- 22.00B 19.40A 21.90B 20.20 -1.20 12 21.40 2 197 2310 ---- 21.10B 18.70A 21.00B 19.40 -1.10 20.50 2 2320 ---- 20.30B 18.00A 20.20B 18.70 -1.10 19.80 2 2325 ---- 19.90B 17.70A 19.80B 18.30 -1.10 19.40 2 2330 ---- 19.50B 17.30A 19.40B 18.00 -1.00 19.00 2340 ---- 18.80B 16.70A 18.60B 17.30 -1.00 18.30 2350 ---- 18.10B 16.10A 18.00B 16.70 -.90 17.60 2360 ---- 17.40B 15.50A 17.30B 16.00 -1.00 17.00 3 2370 ---- 16.70B 14.90A 16.60B 15.40 -1.00 16.40 2375 ---- 16.40B 14.70A 16.30B 15.20 -.90 16.10 2380 ---- 16.10B 14.40A 16.00B 14.90 -.90 15.80 2400 14.00 15.00B 13.50A 13.90A 13.80 -.90 22 14.70 97 2425 ---- 13.70B 12.40A 13.50B 12.70 -.70 13.40 2450 ---- 12.50B 11.40A 12.40B 11.60 -.70 12.30 2475 ---- 11.40B 10.50A 10.50A 10.70 -.60 11.30 25 2500 ---- 10.50B 9.70A 9.70A 9.80 -.60 1 10.40 79 2525 ---- 9.70B 9.00A 9.00A 9.00 -.60 9.60 3 2550 ---- ---- 8.30A 8.30A 8.30 -.60 8.90 2575 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 835 2600 ---- ---- 7.20A 7.20A 7.20 -.50 7.70 65 3000 ---- ---- 2.80A 2.80A 2.70 -.30 6 3.00 953 4000 ---- ---- ---- ---- .70 -.10 .80 47 OG SEP23 Gold Option CALL 1200 ---- 799.80B 781.90A 799.30B 795.80 +1.10 794.70 1225 ---- 774.90B 756.90A 774.40B 770.80 +1.10 769.70 1250 ---- 750.00B 731.80A 749.40B 745.80 +1.10 744.70 1 1275 ---- 724.90B 706.80A 724.50B 720.80 +1.10 719.70 1300 ---- 700.00B 681.70A 699.60B 695.80 +1.10 694.70 1325 ---- 675.10B 656.70A 674.60B 670.80 +1.10 669.70 1350 ---- 650.20B 631.60A 650.00B 645.80 +1.10 644.70 1375 ---- 625.30B 606.60A 624.80B 620.80 +1.10 619.70 1400 ---- 600.30B 581.50A 599.80B 595.80 +1.10 594.70 1410 ---- 590.30B 571.50A 589.80B 585.80 +1.10 584.70 1420 ---- 580.30B 561.50A 579.90B 575.80 +1.10 574.70 1425 ---- 575.30B 556.50A 574.90B 570.80 +1.10 569.70 1430 ---- 570.30B 551.50A 569.90B 565.80 +1.10 564.70 1440 ---- 560.40B 541.50A 559.90B 555.80 +1.10 554.70 1450 ---- 550.50B 531.50A 550.30B 545.80 +1.10 544.70 3 1460 ---- 540.50B 521.50A 540.10B 535.80 +1.10 534.70 1470 ---- 530.50B 511.50A 530.10B 525.80 +1.10 524.70 1475 ---- 525.50B 506.50A 525.10B 520.80 +1.10 519.70 1480 ---- 520.50B 501.50A 520.10B 515.80 +1.10 514.70 1490 ---- 510.60B 491.50A 510.20B 505.80 +1.10 504.70 1500 ---- 500.70B 479.60A 500.30B 495.80 +1.10 4 494.70 2 1505 ---- 495.80B 476.60A 495.30B 490.80 +1.10 489.70 1510 ---- 490.70B 471.70A 490.30B 485.80 +1.10 484.70 1515 ---- 485.80B 466.70A 485.40B 480.80 +1.10 479.70 1520 ---- 480.90B 461.80A 480.70B 475.80 +1.00 474.80 1525 ---- 476.00B 455.00A 475.80B 470.80 +1.00 469.80 1530 ---- 471.10B 451.90A 470.90B 465.90 +1.00 464.90 1535 ---- 466.10B 447.00A 465.70B 460.90 +1.00 459.90 1540 ---- 461.20B 442.10A 460.80B 456.00 +1.00 455.00 1545 ---- 456.30B 437.20A 455.90B 451.00 +.90 450.10 1550 ---- 451.40B 430.50A 451.00B 446.10 +.90 445.20 3 1555 ---- 446.50B 427.40A 446.10B 441.20 +.90 440.30 1560 ---- 441.60B 422.50A 441.20B 436.30 +.90 435.40 1565 ---- 436.80B 417.70A 436.40B 431.40 +.90 430.50 1570 ---- 431.90B 412.90A 431.50B 426.50 +.90 425.60 1575 ---- 427.10B 406.30A 426.70B 421.60 +.80 420.80 1580 ---- 422.30B 403.30A 422.10B 416.80 +.90 415.90 1585 ---- 417.40B 398.40A 417.00B 411.90 +.80 411.10 1 1590 ---- 412.60B 393.50A 412.20B 407.10 +.80 406.30 1595 ---- 407.80B 388.80A 407.40B 402.30 +.80 401.50 1600 ---- 403.10B 382.40A 402.90B 397.40 +.70 396.70 11 1605 ---- 398.20B 379.30A 397.80B 392.60 +.70 391.90 1610 ---- 393.50B 374.30A 393.30B 387.90 +.70 387.20 1615 ---- 388.70B 369.60A 388.30B 383.10 +.70 382.40 1 1620 ---- 384.00B 364.90A 383.80B 378.30 +.60 377.70 1625 ---- 379.20B 358.70A 378.80B 373.60 +.70 372.90 1630 ---- 374.50B 355.50A 374.10B 368.80 +.60 368.20 1635 ---- 369.80B 350.80A 369.40B 364.10 +.60 363.50 1640 ---- 365.10B 346.10A 364.70B 359.40 +.60 358.80 1645 ---- 360.50B 341.50A 360.10B 354.70 +.50 354.20 1650 ---- 355.90B 335.40A 355.70B 350.00 +.50 349.50 1655 ---- 351.20B 332.20A 351.00B 345.40 +.50 344.90 1660 ---- 346.50B 327.60A 346.10B 340.70 +.50 340.20 1665 ---- 341.90B 323.00A 341.50B 336.10 +.50 335.60 1670 ---- 337.30B 318.50A 336.90B 331.50 +.50 331.00 1675 ---- 332.70B 312.50A 332.30B 326.90 +.40 326.50 1680 ---- 328.20B 309.40A 328.00B 322.30 +.40 321.90 1685 ---- 323.60B 303.50A 323.20B 317.70 +.30 317.40 1690 ---- 319.10B 299.00A 318.70B 313.20 +.30 312.90 1695 ---- 314.60B 294.50A 314.20B 308.60 +.20 308.40 1700 ---- 310.20B 290.10A 310.10B 304.10 +.20 303.90 3 1705 ---- 305.70B 285.60A 305.60B 299.60 +.20 299.40 1710 ---- 301.20B 281.20A 300.80B 295.20 +.20 295.00 1715 ---- 296.80B 276.90A 296.60B 290.70 +.10 290.60 1720 ---- 292.30B 272.50A 292.20B 286.30 +.10 286.20 1725 ---- 287.90B 268.20A 287.60B 281.90 +.10 281.80 1730 ---- 283.60B 263.90A 283.50B 277.50 +.10 277.40 1735 ---- 279.20B 259.60A 278.90B 273.20 +.10 273.10 1740 ---- 274.90B 255.40A 274.80B 268.80 UNCH 268.80 1 1745 ---- 270.60B 251.20A 270.30B 264.50 UNCH 264.50 1750 ---- 266.40B 247.00A 266.00B 260.20 -.10 260.30 1 1755 ---- 262.10B 242.80A 261.80B 256.00 -.10 256.10 1760 ---- 257.90B 238.70A 257.50B 251.80 -.10 251.90 1 1765 ---- 253.70B 234.60A 253.50B 247.60 -.10 247.70 1770 ---- 249.50B 230.50A 249.20B 243.40 -.20 243.60 1 1775 ---- 245.50B 226.50A 245.30B 239.30 -.20 239.50 1780 ---- 241.40B 222.50A 241.20B 235.20 -.20 235.40 1785 ---- 237.30B 218.50A 237.20B 231.10 -.30 231.40 16 1790 ---- 233.30B 214.60A 233.20B 227.10 -.30 227.40 3 1795 ---- 229.30B 210.70A 229.20B 223.10 -.30 223.40 7 1800 ---- 225.30B 206.90A 224.90B 219.10 -.40 219.50 2000 1805 ---- 221.30B 203.10A 221.00B 215.20 -.40 215.60 1810 ---- 217.40B 199.30A 217.10B 211.30 -.50 211.80 1815 ---- 213.50B 195.60A 213.40B 207.40 -.50 207.90 1820 ---- 209.70B 191.90A 191.90A 203.60 -.60 204.20 1825 ---- 205.90B 188.20A 205.80B 199.90 -.50 200.40 1830 ---- 202.10B 184.60A 202.00B 196.10 -.60 196.70 1835 ---- 198.40B 181.10A 181.10A 192.40 -.70 193.10 1840 ---- 194.70B 177.60A 194.60B 188.80 -.60 189.40 1845 ---- 191.10B 174.10A 174.10A 185.20 -.70 185.90 1850 173.50 187.50B 170.70A 184.00B 181.60 -.70 1 182.30 5025 1855 ---- 183.90B 167.30A 183.70B 178.10 -.70 178.80 1860 ---- 180.40B 163.90A 180.10B 174.60 -.80 175.40 3 1865 ---- 176.90B 160.60A 176.60B 171.10 -.90 172.00 1870 ---- 173.40B 157.40A 173.10B 167.70 -.90 168.60 1875 ---- 170.00B 154.20A 169.70B 164.40 -.90 165.30 76 1880 ---- 166.70B 151.00A 166.40B 161.10 -.90 162.00 1885 ---- 163.40B 147.90A 163.10B 157.80 -.90 158.70 10 1890 ---- 160.10B 144.80A 159.80B 154.60 -1.00 155.60 25 1895 ---- 156.90B 141.80A 156.70B 151.40 -1.00 152.40 1900 ---- 153.80B 138.80A 153.70B 148.30 -1.00 149.30 40 1905 ---- 150.70B 135.90A 150.60B 145.20 -1.10 146.30 1910 ---- 147.60B 133.10A 147.30B 142.20 -1.10 143.30 1915 ---- 144.60B 130.20A 144.30B 139.20 -1.10 140.30 1920 ---- 141.60B 127.50A 141.30B 136.20 -1.20 137.40 1925 ---- 138.70B 124.70A 138.60B 133.40 -1.20 134.60 4 1930 ---- 135.80B 122.10A 122.10A 130.50 -1.20 131.70 1935 ---- 133.00B 119.50A 119.50A 127.80 -1.20 129.00 700 1940 ---- 130.50B 116.90A 116.90A 125.00 -1.30 126.30 1945 ---- 127.80B 114.40A 114.40A 122.40 -1.20 123.60 1950 ---- 125.20B 111.90A 111.90A 119.70 -1.30 121.00 25 1955 ---- 122.50B 109.50A 109.50A 117.10 -1.30 118.40 1960 ---- 119.90B 107.10A 107.10A 114.60 -1.30 115.90 1965 ---- 117.40B 104.80A 104.80A 112.10 -1.40 113.50 1970 ---- 114.90B 102.50A 102.50A 109.70 -1.40 111.10 32 1975 ---- 112.50B 100.30A 100.30A 107.30 -1.40 108.70 750 1980 ---- 110.10B 98.20A 98.20A 105.00 -1.40 106.40 1985 ---- 107.80B 96.00A 96.00A 102.70 -1.40 104.10 1990 ---- 105.50B 93.90A 93.90A 100.50 -1.40 101.90 1995 ---- 103.30B 91.90A 91.90A 98.30 -1.40 99.70 2000 ---- 101.10B 89.90A 89.90A 96.20 -1.40 97.60 100 7063 2005 ---- 99.00B 88.00A 88.00A 94.10 -1.40 95.50 2010 ---- 96.90B 86.10A 86.10A 92.00 -1.50 93.50 2015 ---- 94.80B 84.20A 84.20A 90.00 -1.50 91.50 2020 ---- 92.80B 82.40A 82.40A 88.00 -1.60 89.60 2025 ---- 90.80B 80.70A 80.70A 86.10 -1.60 87.70 66 2030 ---- 88.90B 78.90A 78.90A 84.30 -1.50 85.80 2035 ---- 87.00B 77.20A 77.20A 82.40 -1.60 84.00 2040 ---- 85.20B 75.60A 75.60A 80.70 -1.50 82.20 16 2045 ---- 83.40B 74.00A 74.00A 78.90 -1.60 80.50 2050 ---- 81.70B 72.40A 72.40A 77.20 -1.60 78.80 36 1151 2055 ---- 80.00B 70.80A 70.80A 75.50 -1.70 77.20 2060 ---- 78.30B 69.30A 69.30A 73.90 -1.70 75.60 74 2065 ---- 76.60B 67.90A 67.90A 72.30 -1.70 74.00 2070 ---- 75.00B 66.40A 66.40A 70.80 -1.70 72.50 2075 ---- 73.40B 65.00A 65.00A 69.30 -1.70 71.00 2080 ---- 71.90B 63.60A 63.60A 67.80 -1.70 69.50 2085 ---- 70.40B 62.20A 62.20A 66.40 -1.70 68.10 2909 2090 ---- 68.90B 61.00A 61.00A 65.00 -1.70 66.70 2095 ---- 67.50B 59.70A 59.70A 63.60 -1.70 65.30 2100 ---- 66.10B 58.40A 58.40A 62.30 -1.70 504 64.00 227 2050 2105 ---- 64.70B 57.20A 57.20A 61.00 -1.70 62.70 2110 ---- 63.40B 56.10A 56.10A 59.70 -1.70 61.40 2115 ---- 62.10B 54.90A 54.90A 58.50 -1.70 60.20 2120 ---- 60.80B 53.80A 53.80A 57.30 -1.70 59.00 2125 ---- 59.60B 52.70A 52.70A 56.10 -1.70 57.80 50 2130 ---- 58.40B 51.60A 51.60A 55.00 -1.70 56.70 2135 ---- 57.20B 50.60A 50.60A 53.80 -1.70 55.50 2909 2140 ---- 56.00B 49.60A 49.60A 52.70 -1.70 54.40 2145 ---- 54.90B 48.60A 48.60A 51.70 -1.70 53.40 2150 ---- 53.90B 47.60A 47.60A 50.60 -1.70 52.30 5000 2155 ---- 52.80B 46.70A 46.70A 49.60 -1.70 51.30 88 2160 ---- 51.70B 45.80A 45.80A 48.60 -1.70 50.30 2165 ---- 50.70B 44.90A 44.90A 47.70 -1.60 49.30 2170 ---- 49.80B 44.00A 44.00A 46.70 -1.70 48.40 2175 ---- 48.70B 43.20A 43.20A 45.80 -1.60 47.40 2180 ---- 47.80B 42.30A 42.30A 44.90 -1.60 46.50 2185 ---- 46.90B 41.50A 41.50A 44.00 -1.60 45.60 2190 ---- 46.00B 40.70A 40.70A 43.10 -1.60 44.70 2195 ---- 45.10B 40.00A 40.00A 42.30 -1.60 43.90 2200 ---- 44.30B 39.20A 39.20A 41.50 -1.60 43.10 625 375 2205 ---- 43.40B 38.50A 38.50A 40.70 -1.50 42.20 2210 ---- 42.50B 37.80A 37.80A 39.90 -1.50 41.40 2215 ---- 41.70B 37.00A 37.00A 39.10 -1.60 40.70 11 11 2220 ---- 40.90B 36.40A 36.40A 38.40 -1.50 39.90 2225 ---- 40.20B 35.70A 40.00B 37.60 -1.50 39.10 2230 ---- 39.40B 35.00A 35.00A 36.90 -1.50 38.40 2235 ---- 38.70B 34.40A 34.40A 36.20 -1.50 37.70 2240 ---- 37.90B 33.70A 33.70A 35.50 -1.50 37.00 5 2245 ---- 37.20B 33.10A 37.10B 34.90 -1.40 36.30 2250 ---- 36.60B 32.50A 36.40B 34.20 -1.40 35.60 17 2255 ---- 35.90B 31.90A 31.90A 33.60 -1.40 35.00 2260 ---- 35.20B 31.40A 31.40A 32.90 -1.50 34.40 2265 ---- 34.60B 30.80A 34.40B 32.30 -1.40 33.70 2270 ---- 33.90B 30.20A 33.80B 31.70 -1.40 33.10 2275 ---- 33.30B 29.70A 33.20B 31.10 -1.40 32.50 546 2280 ---- 32.70B 29.20A 32.50B 30.60 -1.30 31.90 2290 ---- 31.50B 28.20A 31.40B 29.50 -1.30 30.80 2300 ---- 30.40B 27.20A 30.30B 28.40 -1.30 29.70 1414 1155 2310 ---- 29.30B 26.30A 29.20B 27.40 -1.30 28.70 2320 ---- 28.30B 25.40A 28.20B 26.50 -1.20 27.70 2325 ---- 27.90B 25.00A 27.70B 26.00 -1.20 27.20 2330 ---- 27.40B 24.60A 27.20B 25.50 -1.30 26.80 2340 ---- 26.50B 23.70A 26.30B 24.70 -1.20 25.90 2350 ---- 25.60B 23.00A 25.50B 23.80 -1.20 25.00 2360 ---- 24.70B 22.30A 24.60B 23.00 -1.20 24.20 2370 ---- 23.90B 21.60A 23.80B 22.30 -1.10 23.40 2375 ---- 23.50B 21.20A 23.40B 21.90 -1.10 23.00 2380 ---- 23.10B 20.90A 23.00B 21.60 -1.00 22.60 2400 ---- 21.70B 19.60A 21.50B 20.20 -1.00 21.20 2 241 2425 ---- 19.90B 18.10A 19.80B 18.70 -.90 19.60 2450 ---- 18.40B 16.80A 18.30B 17.30 -.90 18.20 2475 ---- 17.00B 15.60A 16.90B 16.00 -.80 16.80 2490 ---- 16.30B 14.90A 16.20B 15.30 -.80 16.10 2500 ---- 15.80B 14.50A 15.70B 14.90 -.70 504 15.60 852 802 2525 ---- 14.70B 13.50A 13.50A 13.80 -.80 14.60 2550 ---- 13.70B 12.70A 12.70A 12.90 -.70 13.60 1125 2575 ---- 12.70B 11.80A 11.80A 12.00 -.60 12.60 60 3000 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 206 OG OCT23 Gold Option CALL 1200 ---- 799.30B 782.30A 798.90B 795.80 +1.10 794.70 1225 ---- 774.30B 757.30A 773.90B 770.80 +1.10 769.70 1250 ---- 749.50B 732.20A 748.90B 745.80 +1.10 744.70 1275 ---- 724.50B 707.10A 724.10B 720.80 +1.10 719.70 1300 ---- 699.60B 682.00A 699.20B 695.80 +1.10 694.70 1325 ---- 674.60B 657.00A 674.20B 670.80 +1.10 669.70 1350 ---- 649.90B 632.00A 649.40B 645.80 +1.10 644.70 1375 ---- 624.80B 606.90A 624.30B 620.80 +1.10 619.70 1400 ---- 599.90B 581.80A 599.50B 595.80 +1.10 594.70 1410 ---- 589.90B 571.90A 589.50B 585.80 +1.10 584.70 1420 ---- 580.00B 561.90A 579.50B 575.80 +1.10 574.70 1425 ---- 575.10B 556.90A 574.60B 570.80 +1.10 569.70 1430 ---- 570.00B 551.80A 569.60B 565.80 +1.10 564.70 1440 ---- 560.00B 541.80A 559.60B 555.80 +1.10 554.70 1450 ---- 550.10B 531.80A 549.70B 545.80 +1.10 544.70 1460 ---- 540.10B 521.90A 539.70B 535.80 +1.10 534.70 1470 ---- 530.20B 511.90A 529.80B 525.80 +1.10 524.70 1475 ---- 525.20B 504.60A 524.80B 520.80 +1.10 519.70 1480 ---- 520.30B 502.00A 519.80B 515.80 +1.10 514.70 1490 ---- 510.40B 492.00A 510.00B 505.80 +1.10 504.70 1500 ---- 500.50B 480.00A 500.10B 495.80 +1.00 494.80 1505 ---- 495.70B 477.20A 495.10B 490.90 +1.10 489.80 1510 ---- 490.60B 472.30A 490.20B 485.90 +1.00 484.90 1515 ---- 485.70B 467.40A 485.30B 481.00 +1.10 479.90 1520 ---- 480.90B 462.50A 480.40B 476.00 +1.00 475.00 1525 ---- 475.90B 455.60A 475.50B 471.10 +1.00 470.10 1530 ---- 471.10B 452.70A 470.60B 466.20 +1.00 465.20 1535 ---- 466.20B 447.80A 465.80B 461.30 +1.00 460.30 1540 ---- 461.30B 443.00A 460.90B 456.40 +1.00 455.40 1545 ---- 456.50B 438.20A 456.10B 451.50 +.90 450.60 1550 ---- 451.70B 431.40A 451.30B 446.60 +.90 445.70 1555 ---- 446.90B 428.40A 446.40B 441.80 +.90 440.90 1560 ---- 442.00B 423.60A 441.60B 436.90 +.80 436.10 1565 ---- 437.20B 418.80A 436.80B 432.10 +.90 431.20 1570 ---- 432.40B 414.10A 432.00B 427.20 +.80 426.40 1575 ---- 427.60B 407.40A 427.10B 422.40 +.80 421.60 1580 ---- 422.80B 404.50A 422.40B 417.60 +.70 416.90 1585 ---- 418.00B 399.80A 417.60B 412.80 +.70 412.10 1590 ---- 413.30B 394.90A 412.80B 408.10 +.80 407.30 1595 ---- 408.50B 390.10A 408.10B 403.30 +.70 402.60 1600 ---- 403.80B 383.80A 403.40B 398.50 +.60 397.90 1605 ---- 399.10B 380.70A 398.70B 393.80 +.70 393.10 1610 ---- 394.40B 376.10A 394.00B 389.10 +.70 388.40 1615 ---- 389.70B 371.40A 389.30B 384.40 +.60 383.80 1620 ---- 385.10B 366.70A 384.70B 379.70 +.60 379.10 1625 ---- 380.40B 360.50A 380.00B 375.00 +.60 374.40 1630 ---- 375.70B 357.40A 375.30B 370.30 +.50 369.80 1635 ---- 371.10B 352.80A 370.70B 365.70 +.50 365.20 1640 ---- 366.60B 348.20A 366.00B 361.00 +.50 360.50 1645 ---- 361.90B 343.60A 361.70B 356.40 +.40 356.00 1650 ---- 357.30B 337.50A 356.90B 351.80 +.40 351.40 1655 ---- 352.70B 334.50A 352.30B 347.20 +.40 346.80 1660 ---- 348.20B 330.00A 348.00B 342.60 +.30 342.30 1665 ---- 343.60B 323.90A 343.20B 338.10 +.40 337.70 1670 ---- 339.10B 319.50A 338.70B 333.50 +.30 333.20 1675 ---- 334.80B 315.00A 334.20B 329.00 +.30 328.70 1680 ---- 330.20B 310.50A 329.80B 324.50 +.20 324.30 1685 ---- 325.70B 306.10A 325.30B 320.10 +.30 319.80 1690 ---- 321.20B 301.70A 320.80B 315.60 +.20 315.40 1695 ---- 316.80B 297.30A 316.40B 311.20 +.20 311.00 1700 ---- 312.40B 293.00A 312.00B 306.70 +.10 306.60 1705 ---- 308.00B 288.70A 307.80B 302.30 +.10 302.20 1710 ---- 303.60B 284.30A 303.20B 298.00 +.10 297.90 1715 ---- 299.30B 280.10A 298.90B 293.60 +.10 293.50 1720 ---- 295.00B 275.80A 294.80B 289.30 +.10 289.20 1725 ---- 290.70B 271.60A 290.50B 285.00 UNCH 285.00 1 1730 ---- 286.40B 267.40A 286.00B 280.70 UNCH 280.70 1735 ---- 282.20B 263.20A 281.80B 276.50 UNCH 276.50 1740 ---- 278.10B 259.00A 277.80B 272.20 -.10 272.30 1745 ---- 273.80B 254.90A 273.60B 268.00 -.10 268.10 1750 ---- 269.60B 250.80A 269.40B 263.90 -.10 264.00 1755 ---- 265.40B 246.80A 265.00B 259.70 -.20 259.90 1760 ---- 261.40B 242.80A 261.00B 255.60 -.20 255.80 1765 ---- 257.30B 238.80A 257.00B 251.50 -.20 251.70 1770 ---- 253.30B 234.80A 253.20B 247.50 -.20 247.70 1775 ---- 249.20B 230.90A 248.90B 243.40 -.30 243.70 1780 ---- 245.20B 227.00A 244.90B 239.40 -.30 239.70 1785 ---- 241.30B 223.10A 241.20B 235.50 -.30 235.80 1790 ---- 237.30B 219.30A 237.20B 231.60 -.30 231.90 1795 ---- 233.40B 215.50A 233.00B 227.70 -.30 228.00 1800 ---- 229.50B 211.80A 229.20B 223.80 -.40 224.20 23 1805 ---- 225.60B 208.10A 225.20B 220.00 -.30 220.30 1810 ---- 221.80B 204.40A 221.50B 216.20 -.40 216.60 1815 ---- 218.00B 200.80A 217.80B 212.40 -.50 212.90 1820 ---- 214.30B 197.20A 214.00B 208.70 -.50 209.20 1825 ---- 210.60B 193.60A 210.30B 205.00 -.50 205.50 1830 ---- 206.90B 190.10A 206.60B 201.40 -.50 201.90 1835 ---- 203.30B 186.60A 203.00B 197.80 -.50 198.30 1840 ---- 199.70B 183.20A 199.40B 194.20 -.60 194.80 210 1845 ---- 196.20B 179.80A 196.10B 190.70 -.60 191.30 1850 ---- 192.70B 176.50A 192.40B 187.20 -.70 187.90 13 1855 ---- 189.20B 173.20A 188.90B 183.80 -.60 184.40 1860 ---- 185.80B 169.90A 185.70B 180.40 -.70 181.10 1865 ---- 182.40B 166.70A 182.20B 177.00 -.80 177.80 1870 ---- 179.00B 163.50A 178.70B 173.70 -.80 174.50 1875 ---- 175.70B 160.40A 175.40B 170.40 -.90 171.30 1880 ---- 172.50B 157.40A 172.20B 167.20 -.90 168.10 1885 ---- 169.30B 154.30A 169.10B 164.00 -.90 164.90 1890 ---- 166.10B 151.30A 165.80B 160.90 -.90 161.80 1895 ---- 163.00B 148.40A 162.90B 157.80 -1.00 158.80 1900 ---- 159.90B 145.50A 159.60B 154.70 -1.10 155.80 55 1905 ---- 156.90B 142.70A 156.50B 151.70 -1.10 152.80 1910 ---- 153.90B 139.90A 153.70B 148.80 -1.10 149.90 1915 ---- 150.90B 137.10A 150.60B 145.90 -1.20 147.10 1920 ---- 148.00B 134.40A 147.70B 143.00 -1.20 144.20 1925 ---- 145.20B 131.80A 144.90B 140.20 -1.20 141.40 101 1930 ---- 142.40B 129.20A 129.20A 137.50 -1.20 138.70 1935 ---- 139.60B 126.60A 126.60A 134.80 -1.20 136.00 1940 ---- 137.30B 124.10A 124.10A 132.10 -1.30 133.40 1945 ---- 134.60B 121.60A 121.60A 129.50 -1.30 130.80 1950 ---- 132.00B 119.20A 119.20A 126.90 -1.30 128.20 100 1955 ---- 129.40B 116.80A 116.80A 124.40 -1.30 125.70 1960 ---- 126.90B 114.50A 114.50A 121.90 -1.30 123.20 1965 ---- 124.40B 112.20A 112.20A 119.50 -1.30 120.80 1970 ---- 122.00B 109.90A 109.90A 117.10 -1.30 118.40 1975 ---- 119.60B 107.70A 107.70A 114.80 -1.30 6 116.10 621 1980 ---- 117.30B 105.60A 105.60A 112.50 -1.30 113.80 1985 ---- 115.00B 103.50A 103.50A 110.20 -1.40 111.60 1990 ---- 112.70B 101.40A 101.40A 108.00 -1.40 109.40 1995 ---- 110.50B 99.40A 99.40A 105.90 -1.30 107.20 2000 ---- 108.40B 97.40A 97.40A 103.80 -1.30 6 105.10 27 122 2005 ---- 106.20B 95.50A 95.50A 101.70 -1.30 103.00 2010 ---- 104.20B 93.60A 93.60A 99.70 -1.30 101.00 2015 ---- 102.10B 91.70A 91.70A 97.70 -1.30 99.00 2020 ---- 100.10B 89.90A 89.90A 95.70 -1.40 97.10 2025 ---- 98.20B 88.20A 88.20A 93.80 -1.40 95.20 2030 ---- 96.30B 86.40A 86.40A 92.00 -1.40 93.40 2035 ---- 94.50B 84.70A 84.70A 90.10 -1.40 91.50 2040 ---- 92.60B 83.10A 83.10A 88.30 -1.50 89.80 1 2045 ---- 90.80B 81.40A 90.60B 86.60 -1.40 88.00 2050 ---- 89.10B 79.80A 79.80A 84.90 -1.40 86.30 49 2055 ---- 87.30B 78.30A 78.30A 83.20 -1.50 84.70 2060 ---- 85.60B 76.80A 76.80A 81.60 -1.50 83.10 2065 ---- 84.00B 75.30A 75.30A 80.00 -1.50 81.50 2070 ---- 82.40B 73.80A 73.80A 78.40 -1.50 79.90 2075 ---- 80.80B 72.40A 72.40A 76.90 -1.50 6 78.40 2080 ---- 79.20B 71.00A 71.00A 75.40 -1.50 76.90 2085 ---- 77.70B 69.60A 69.60A 73.90 -1.60 75.50 2090 ---- 76.30B 68.30A 76.20B 72.50 -1.50 74.00 2095 ---- 74.80B 67.00A 67.00A 71.10 -1.60 72.70 2100 ---- 73.40B 65.70A 65.70A 69.70 -1.60 6 71.30 368 2105 ---- 72.00B 64.50A 64.50A 68.40 -1.60 70.00 2110 ---- 70.70B 63.30A 63.30A 67.10 -1.60 68.70 2115 ---- 69.40B 62.10A 69.20B 65.80 -1.60 67.40 2120 ---- 68.10B 61.00A 67.90B 64.60 -1.50 66.10 2125 ---- 66.80B 59.80A 66.60B 63.30 -1.60 64.90 2130 ---- 65.60B 58.70A 65.50B 62.10 -1.60 63.70 2135 ---- 64.40B 57.70A 64.30B 61.00 -1.60 62.60 2140 ---- 63.20B 56.60A 63.10B 59.80 -1.60 61.40 2145 ---- 62.00B 55.60A 61.80B 58.70 -1.60 60.30 2150 ---- 60.90B 54.50A 60.70B 57.60 -1.60 59.20 102 2155 ---- 59.70B 53.50A 59.60B 56.50 -1.60 58.10 2160 ---- 58.60B 52.60A 58.50B 55.50 -1.60 57.10 2 2165 ---- 57.60B 51.60A 57.40B 54.50 -1.60 56.10 2170 ---- 56.50B 50.70A 56.40B 53.50 -1.60 55.10 2175 ---- 55.50B 49.80A 55.40B 52.50 -1.60 54.10 2180 ---- 54.50B 48.90A 54.40B 51.60 -1.50 53.10 2185 ---- 53.60B 48.10A 53.40B 50.60 -1.60 52.20 26 2190 ---- 52.60B 47.20A 52.50B 49.70 -1.60 51.30 2195 ---- 51.70B 46.40A 51.50B 48.80 -1.60 50.40 2200 ---- 50.80B 45.50A 50.60B 48.00 -1.50 328 49.50 164 2205 ---- 49.90B 44.80A 49.70B 47.10 -1.60 48.70 2210 ---- 49.00B 44.00A 48.80B 46.30 -1.50 47.80 2215 ---- 48.10B 43.20A 48.00B 45.50 -1.50 47.00 2220 ---- 47.30B 42.50A 47.20B 44.70 -1.50 46.20 2225 ---- 46.50B 41.80A 46.30B 43.90 -1.50 45.40 2230 ---- 45.70B 41.10A 45.50B 43.10 -1.50 44.60 2235 ---- 44.90B 40.40A 44.70B 42.40 -1.50 43.90 2240 ---- 44.10B 39.70A 44.00B 41.70 -1.40 43.10 2245 ---- 43.40B 39.00A 43.20B 41.00 -1.40 42.40 2250 ---- 42.70B 38.40A 42.50B 40.30 -1.40 41.70 2255 ---- 41.90B 37.80A 41.80B 39.60 -1.40 41.00 2260 ---- 41.20B 37.10A 41.10B 38.90 -1.40 40.30 420 2265 ---- 40.50B 36.50A 40.40B 38.30 -1.40 39.70 2270 ---- 39.80B 35.90A 39.70B 37.60 -1.40 39.00 2275 ---- 39.20B 35.30A 39.10B 37.00 -1.40 38.40 2280 ---- 38.50B 34.80A 38.40B 36.40 -1.40 37.80 2290 ---- 37.30B 33.70A 37.10B 35.20 -1.40 36.60 2300 ---- 36.10B 32.60A 35.90B 34.10 -1.30 35.40 30 2310 ---- 34.90B 31.60A 34.80B 33.00 -1.30 34.30 2320 ---- 33.80B 30.60A 33.70B 31.90 -1.30 33.20 2325 ---- 33.30B 30.10A 33.10B 31.40 -1.30 32.70 75 2330 ---- 32.70B 29.70A 32.60B 30.90 -1.30 32.20 11 2340 ---- 31.70B 28.80A 31.60B 30.00 -1.20 31.20 2350 ---- 30.80B 27.90A 30.60B 29.00 -1.20 656 30.20 5 2360 ---- 29.80B 27.10A 29.70B 28.10 -1.20 29.30 2370 ---- 28.90B 26.30A 28.80B 27.30 -1.20 28.50 2375 ---- 28.50B 25.90A 28.30B 26.90 -1.10 28.00 1 2380 ---- 28.00B 25.60A 27.90B 26.50 -1.10 27.60 2400 ---- 26.40B 24.10A 26.30B 24.90 -1.10 26.00 37 2425 ---- 24.50B 22.40A 24.40B 23.10 -1.10 328 24.20 2450 ---- 22.80B 20.90A 22.70B 21.50 -1.00 22.50 25 2475 ---- 21.20B 19.50A 21.10B 20.10 -.90 21.00 2500 ---- 19.80B 18.30A 18.30A 18.70 -.90 19.60 29 2525 ---- 18.40B 17.10A 17.10A 17.50 -.80 18.30 25 2550 ---- 17.30B 16.00A 16.00A 16.40 -.80 17.20 6 2575 ---- ---- 15.10A 15.10A 15.30 -.80 16.10 162 2650 ---- ---- 12.60A 12.60A 12.70 -.70 13.40 1 115 3000 ---- ---- 6.30A 6.30A 6.30 -.20 6.50 2 OG NOV23 Gold Option CALL 1225 ---- 789.10B 773.90A 788.50B 786.60 +1.20 785.40 1250 ---- 764.20B 748.70A 763.70B 761.60 +1.20 760.40 1275 ---- 739.20B 723.70A 738.70B 736.60 +1.20 735.40 1300 ---- 714.40B 698.60A 713.90B 711.60 +1.20 710.40 1325 ---- 689.40B 674.10A 688.90B 686.60 +1.20 685.40 1350 ---- 664.60B 648.50A 664.00B 661.60 +1.20 660.40 1375 ---- 639.60B 623.50A 639.10B 636.60 +1.20 635.40 1400 ---- 614.80B 598.50A 614.40B 611.60 +1.20 610.40 1420 ---- 594.70B 578.40A 594.20B 591.60 +1.20 590.40 1425 ---- 589.80B 573.40A 589.20B 586.60 +1.20 585.40 1430 ---- 584.80B 568.40A 584.30B 581.60 +1.20 580.40 1440 ---- 574.80B 558.40A 574.30B 571.60 +1.20 570.40 1450 ---- 565.00B 545.60A 564.60B 561.60 +1.20 560.40 1460 ---- 555.00B 538.60A 554.60B 551.60 +1.20 550.40 1470 ---- 545.10B 528.60A 544.60B 541.60 +1.20 540.40 1475 ---- 540.30B 520.80A 540.20B 536.60 +1.20 535.40 1480 ---- 535.20B 518.60A 534.80B 531.60 +1.20 530.40 1490 ---- 525.30B 508.70A 524.70B 521.60 +1.10 520.50 1500 ---- 515.50B 496.30A 515.30B 511.70 +1.10 510.60 1510 ---- 505.60B 489.00A 505.10B 501.80 +1.10 500.70 1515 ---- 500.70B 484.20A 500.30B 496.90 +1.10 495.80 1520 ---- 495.80B 479.30A 495.30B 492.00 +1.10 490.90 1525 ---- 491.00B 471.90A 490.80B 487.10 +1.10 486.00 1530 ---- 486.20B 469.60A 485.70B 482.20 +1.00 481.20 1535 ---- 481.30B 464.70A 480.90B 477.30 +1.00 476.30 1540 ---- 476.50B 459.80A 476.10B 472.40 +1.00 471.40 1545 ---- 471.70B 455.00A 471.30B 467.60 +1.00 466.60 1550 ---- 466.90B 447.90A 466.50B 462.70 +.90 461.80 1555 ---- 462.00B 445.30A 461.60B 457.90 +1.00 456.90 1560 ---- 457.20B 440.50A 456.70B 453.10 +1.00 452.10 1565 ---- 452.40B 435.70A 451.90B 448.20 +.90 447.30 1570 ---- 447.60B 431.00A 447.10B 443.40 +.80 442.60 1575 ---- 442.80B 424.10A 442.40B 438.60 +.80 437.80 1580 ---- 438.10B 421.60A 437.60B 433.90 +.90 433.00 1585 ---- 433.30B 416.90A 432.90B 429.10 +.80 428.30 1590 ---- 428.60B 412.20A 428.20B 424.30 +.80 423.50 1595 ---- 423.90B 407.30A 423.50B 419.60 +.80 418.80 1600 ---- 419.30B 400.50A 418.90B 414.90 +.80 414.10 1605 ---- 414.60B 397.90A 414.10B 410.20 +.80 409.40 1610 ---- 410.00B 393.20A 409.50B 405.50 +.80 404.70 1615 ---- 405.20B 388.50A 404.80B 400.80 +.70 400.10 1620 ---- 400.60B 383.90A 400.10B 396.10 +.70 395.40 1625 ---- 395.90B 377.30A 395.50B 391.50 +.70 390.80 1630 ---- 391.30B 374.70A 390.80B 386.80 +.60 386.20 1635 ---- 386.70B 370.10A 386.40B 382.20 +.60 381.60 1640 ---- 382.10B 365.50A 381.60B 377.60 +.60 377.00 1645 ---- 377.50B 361.00A 377.10B 373.00 +.60 372.40 1650 ---- 373.00B 354.50A 372.60B 368.40 +.50 367.90 1655 ---- 368.40B 352.00A 368.00B 363.80 +.50 363.30 1660 ---- 363.90B 345.50A 363.50B 359.30 +.50 358.80 1665 ---- 359.40B 341.00A 359.00B 354.80 +.50 354.30 1670 ---- 355.00B 336.60A 354.50B 350.30 +.50 349.80 1675 ---- 350.50B 332.10A 350.10B 345.80 +.40 345.40 1680 ---- 346.10B 327.70A 345.60B 341.30 +.40 340.90 1685 ---- 341.50B 323.30A 341.10B 336.90 +.40 336.50 1690 ---- 337.10B 318.90A 336.70B 332.40 +.30 332.10 1695 ---- 332.70B 314.60A 332.30B 328.00 +.30 327.70 1700 ---- 328.40B 310.20A 328.00B 323.60 +.30 323.30 1705 ---- 324.00B 305.90A 323.60B 319.30 +.30 319.00 1710 ---- 319.60B 301.60A 319.20B 314.90 +.20 314.70 3 1715 ---- 315.30B 297.40A 314.90B 310.60 +.20 310.40 1720 ---- 311.20B 293.20A 310.60B 306.30 +.20 306.10 1725 ---- 306.80B 288.90A 306.40B 302.00 +.20 301.80 1730 ---- 302.60B 284.80A 302.10B 297.70 +.10 297.60 1735 ---- 298.30B 280.60A 297.90B 293.50 +.10 293.40 1740 ---- 294.10B 276.50A 293.70B 289.30 +.10 289.20 1745 ---- 289.90B 272.40A 289.50B 285.10 UNCH 285.10 1750 ---- 285.80B 268.30A 285.40B 281.00 UNCH 281.00 1755 ---- 281.60B 264.20A 281.20B 276.80 -.10 276.90 1760 ---- 277.50B 260.20A 277.10B 272.70 -.10 272.80 1765 ---- 273.70B 256.20A 273.50B 268.70 UNCH 268.70 1770 ---- 269.60B 252.30A 269.20B 264.60 -.10 264.70 1775 ---- 265.60B 248.40A 265.20B 260.60 -.10 260.70 1780 ---- 261.60B 244.50A 261.20B 256.60 -.20 256.80 1785 ---- 257.70B 240.60A 257.30B 252.70 -.10 252.80 1790 ---- 253.70B 236.80A 253.30B 248.70 -.20 248.90 1 1795 ---- 249.80B 233.00A 249.40B 244.80 -.30 245.10 1800 ---- 246.00B 229.20A 245.60B 241.00 -.20 241.20 1805 ---- 242.10B 225.50A 241.90B 237.20 -.20 237.40 1810 ---- 238.30B 221.80A 237.80B 233.40 -.30 233.70 1815 ---- 234.50B 218.20A 234.00B 229.60 -.30 229.90 1820 ---- 230.70B 214.60A 230.30B 225.90 -.40 226.30 1825 ---- 227.00B 211.00A 226.80B 222.20 -.40 222.60 1830 ---- 223.40B 207.50A 222.90B 218.50 -.50 219.00 1835 ---- 219.60B 204.00A 219.30B 214.90 -.50 215.40 1840 ---- 216.00B 200.50A 215.60B 211.30 -.50 211.80 1845 ---- 212.50B 197.10A 212.10B 207.80 -.50 208.30 1850 ---- 209.00B 193.70A 208.60B 204.30 -.50 204.80 1855 ---- 205.40B 190.40A 205.10B 200.80 -.60 201.40 1860 ---- 202.00B 187.10A 201.80B 197.40 -.60 198.00 1865 ---- 198.60B 183.90A 198.20B 194.00 -.60 194.60 1870 ---- 195.20B 180.60A 194.80B 190.70 -.60 191.30 1875 ---- 191.90B 177.50A 191.50B 187.40 -.70 188.10 1880 ---- 188.60B 174.40A 188.20B 184.10 -.70 184.80 1885 ---- 185.30B 171.30A 184.90B 180.90 -.70 181.60 1890 ---- 182.10B 168.20A 181.70B 177.70 -.80 178.50 1895 ---- 179.00B 165.20A 178.80B 174.60 -.80 175.40 1900 ---- 175.90B 162.30A 175.50B 171.50 -.80 172.30 301 1905 ---- 172.80B 159.40A 172.60B 168.40 -.90 169.30 1910 ---- 169.70B 156.50A 169.30B 165.40 -.90 166.30 1915 ---- 166.70B 153.70A 166.30B 162.50 -.90 163.40 1920 ---- 163.70B 150.90A 163.30B 159.50 -1.00 160.50 1925 ---- 160.80B 148.20A 160.40B 156.70 -1.00 157.70 1930 ---- 157.90B 145.50A 157.50B 153.80 -1.10 154.90 1935 ---- 155.10B 142.80A 154.90B 151.10 -1.00 152.10 1940 ---- 152.30B 140.20A 151.90B 148.30 -1.10 149.40 1945 ---- 149.50B 137.70A 149.20B 145.60 -1.10 146.70 1950 ---- 147.30B 135.10A 147.20B 143.00 -1.10 144.10 1955 ---- 145.00B 132.70A 144.80B 140.40 -1.10 141.50 1960 ---- 142.30B 130.20A 142.20B 137.80 -1.20 139.00 1965 ---- 139.70B 127.90A 139.40B 135.30 -1.20 136.50 1970 ---- 137.10B 125.50A 136.90B 132.80 -1.20 134.00 1975 ---- 134.70B 123.20A 134.60B 130.40 -1.20 131.60 1980 ---- 132.20B 121.00A 132.00B 128.00 -1.20 129.20 6 1985 ---- 129.80B 118.70A 129.60B 125.60 -1.30 126.90 1990 ---- 127.50B 116.60A 127.40B 123.30 -1.30 124.60 1995 ---- 125.20B 114.40A 124.90B 121.10 -1.20 122.30 2000 ---- 122.90B 112.30A 122.70B 118.80 -1.30 120.10 2 2005 ---- 120.70B 110.30A 120.40B 116.70 -1.20 117.90 2010 ---- 118.50B 108.30A 118.30B 114.50 -1.30 115.80 2015 ---- 116.40B 106.30A 116.20B 112.40 -1.30 113.70 2020 ---- 114.30B 104.40A 114.10B 110.40 -1.30 111.70 2025 ---- 112.20B 102.50A 112.00B 108.30 -1.40 109.70 2030 ---- 110.20B 100.60A 110.00B 106.40 -1.30 107.70 2035 ---- 108.20B 98.80A 108.00B 104.40 -1.40 105.80 2040 ---- 106.30B 97.00A 106.10B 102.50 -1.40 103.90 2045 ---- 104.40B 95.30A 104.20B 100.70 -1.30 102.00 2050 ---- 102.60B 93.60A 102.50B 98.80 -1.40 100.20 2055 ---- 100.70B 91.90A 100.50B 97.00 -1.40 98.40 2060 ---- 98.90B 90.30A 98.70B 95.30 -1.40 96.70 2065 ---- 97.10B 88.70A 96.90B 93.60 -1.40 95.00 2070 ---- 95.40B 87.10A 95.20B 91.90 -1.40 93.30 2075 ---- 93.80B 85.50A 93.50B 90.20 -1.50 91.70 2080 ---- 92.00B 84.00A 91.80B 88.60 -1.40 90.00 2085 ---- 90.40B 82.50A 90.20B 87.00 -1.50 88.50 2090 ---- 88.80B 81.10A 88.60B 85.50 -1.40 86.90 2095 ---- 87.30B 79.70A 87.20B 84.00 -1.40 85.40 2100 ---- 85.80B 78.20A 85.60B 82.50 -1.50 84.00 2105 ---- 84.20B 76.90A 84.00B 81.00 -1.50 82.50 2110 ---- 82.80B 75.60A 82.60B 79.60 -1.50 81.10 2115 ---- 81.40B 74.30A 81.30B 78.20 -1.50 79.70 2120 ---- 80.00B 73.00A 79.80B 76.90 -1.50 78.40 2125 ---- 78.60B 71.80A 78.40B 75.50 -1.50 77.00 2130 ---- 77.30B 70.60A 77.10B 74.20 -1.50 75.70 2135 ---- 76.00B 69.40A 75.90B 72.90 -1.60 74.50 2140 ---- 74.70B 68.20A 74.50B 71.70 -1.50 73.20 2145 ---- 73.40B 67.10A 73.20B 70.50 -1.50 72.00 2150 ---- 72.20B 65.90A 72.00B 69.30 -1.50 70.80 61 61 2155 ---- 71.00B 64.90A 70.80B 68.10 -1.50 69.60 2160 ---- 69.80B 63.80A 69.60B 66.90 -1.60 68.50 2165 ---- 68.60B 62.80A 68.40B 65.80 -1.50 67.30 2170 ---- 67.50B 61.70A 67.30B 64.70 -1.50 66.20 2175 ---- 66.30B 60.70A 66.10B 63.60 -1.60 65.20 2180 ---- 65.20B 59.70A 65.00B 62.60 -1.50 64.10 2185 ---- 64.10B 58.70A 64.00B 61.50 -1.60 63.10 2190 ---- 63.00B 57.80A 62.90B 60.50 -1.50 62.00 2195 ---- 62.00B 56.80A 61.80B 59.50 -1.50 61.00 2200 ---- 61.00B 55.90A 60.90B 58.60 -1.50 60.10 750 2205 ---- 60.00B 55.00A 59.80B 57.60 -1.50 59.10 2210 ---- 59.00B 54.10A 58.80B 56.70 -1.50 58.20 2215 ---- 58.00B 53.20A 57.90B 55.70 -1.50 57.20 2220 ---- 57.00B 52.40A 56.90B 54.80 -1.50 56.30 2225 ---- 56.10B 51.50A 56.00B 54.00 -1.40 55.40 2230 ---- 55.20B 50.70A 55.10B 53.10 -1.50 54.60 2235 ---- 54.30B 49.90A 54.20B 52.30 -1.40 53.70 2240 ---- 53.40B 49.10A 53.30B 51.40 -1.50 52.90 2245 ---- 52.60B 48.40A 52.50B 50.60 -1.50 52.10 2250 ---- 51.80B 47.60A 51.70B 49.80 -1.50 51.30 300 2255 ---- 50.90B 46.90A 50.80B 49.00 -1.50 50.50 2260 ---- 50.10B 46.20A 50.00B 48.30 -1.40 49.70 2265 ---- 49.40B 45.50A 49.20B 47.50 -1.40 48.90 2270 ---- 48.60B 44.80A 48.50B 46.80 -1.40 48.20 2275 ---- 47.80B 44.10A 47.70B 46.10 -1.40 47.50 2280 ---- 47.10B 43.30A 47.00B 45.40 -1.30 46.70 2285 ---- 46.40B 42.70A 46.30B 44.70 -1.30 46.00 2290 ---- 45.70B 42.10A 45.60B 44.00 -1.30 45.30 2300 ---- 44.40B 40.90A 44.20B 42.70 -1.30 44.00 214 2310 ---- 43.00B 39.70A 42.90B 41.40 -1.30 42.70 2320 ---- 41.80B 38.50A 41.60B 40.20 -1.30 41.50 2325 ---- 41.10B 37.90A 41.00B 39.60 -1.30 40.90 2330 ---- 40.50B 37.50A 40.40B 39.10 -1.20 40.30 2340 ---- 39.40B 36.30A 39.20B 37.90 -1.20 39.10 2350 ---- 38.30B 35.30A 38.10B 36.80 -1.20 38.00 2360 ---- 37.10B 34.30A 34.30A 35.80 -1.20 37.00 2370 ---- 36.10B 33.30A 33.30A 34.80 -1.20 36.00 2375 ---- 35.60B 32.90A 32.90A 34.30 -1.20 35.50 2380 ---- 35.10B 32.50A 32.50A 33.80 -1.20 35.00 2400 ---- 33.20B 30.70A 30.70A 32.00 -1.10 33.10 1 2425 ---- ---- 28.70A 28.70A 29.90 -1.10 31.00 2450 ---- ---- 26.90A 26.90A 28.00 -1.00 29.00 2475 ---- ---- 25.30A 25.30A 26.20 -1.00 27.20 2500 ---- ---- 23.70A 23.70A 24.50 -1.00 25.50 2525 ---- ---- 22.30A 22.30A 23.00 -1.00 24.00 2550 ---- ---- 21.10A 21.10A 21.70 -.80 22.50 2575 ---- ---- 19.90A 19.90A 20.40 -.80 21.20 2800 ---- ---- 12.60A 12.60A 12.60 -.50 13.10 OG DEC23 Gold Option CALL 1000 ---- 1011.20B 1001.30A 1010.50B 1011.60 +1.20 1010.40 1025 ---- 986.10B 976.40A 976.40A 986.60 +1.20 985.40 1050 ---- 961.40B 951.10A 960.70B 961.60 +1.20 960.40 1075 ---- 936.30B 926.20A 935.70B 936.60 +1.20 935.40 1080 ---- 931.30B 921.20A 930.70B 931.60 +1.20 930.40 1090 ---- 921.40B 911.20A 920.70B 921.60 +1.20 920.40 1100 ---- 911.60B 901.00A 910.90B 911.60 +1.20 910.40 1110 ---- 901.40B 891.10A 900.80B 901.60 +1.20 900.40 1120 ---- 891.50B 881.10A 890.80B 891.60 +1.20 890.40 1125 ---- 886.50B 876.10A 885.80B 886.60 +1.20 885.40 1130 ---- 881.50B 871.10A 880.90B 881.60 +1.20 880.40 1140 ---- 871.60B 861.10A 870.90B 871.60 +1.20 870.40 1150 ---- 861.80B 850.90A 861.10B 861.60 +1.20 860.40 1160 ---- 851.60B 841.00A 851.00B 851.60 +1.20 850.40 1170 ---- 841.70B 831.00A 841.20B 841.60 +1.20 840.40 1175 ---- 836.70B 826.00A 836.10B 836.60 +1.20 835.40 1180 ---- 831.70B 821.00A 831.10B 831.60 +1.20 830.40 1185 ---- 826.80B 816.00A 826.10B 826.60 +1.20 825.40 1190 ---- 821.80B 811.00A 821.20B 821.60 +1.20 820.40 1195 ---- 816.80B 805.90A 816.20B 816.60 +1.20 815.40 1200 ---- 812.00B 800.70A 811.30B 811.60 +1.20 810.40 1205 ---- 806.80B 795.90A 806.20B 806.60 +1.20 805.40 1210 ---- 801.80B 790.90A 801.20B 801.60 +1.20 800.40 1215 ---- 796.90B 785.90A 796.20B 796.60 +1.20 795.40 1220 ---- 791.90B 780.80A 791.20B 791.60 +1.20 790.40 1225 ---- 786.90B 775.80A 786.30B 786.60 +1.20 785.40 1230 ---- 781.90B 770.80A 781.30B 781.60 +1.20 780.40 1235 ---- 776.90B 765.80A 776.30B 776.60 +1.20 775.40 1240 ---- 772.00B 760.80A 771.30B 771.60 +1.20 770.40 1245 ---- 767.00B 755.80A 766.30B 766.60 +1.20 765.40 1250 ---- 762.20B 750.60A 761.50B 761.60 +1.20 760.40 1255 ---- 757.00B 745.80A 756.40B 756.60 +1.20 755.40 1260 ---- 752.00B 740.80A 751.40B 751.60 +1.20 750.40 1265 ---- 747.10B 735.80A 746.40B 746.60 +1.20 745.40 1270 ---- 742.10B 730.80A 741.50B 741.60 +1.20 740.40 1275 ---- 737.10B 725.80A 736.50B 736.60 +1.20 735.40 1280 ---- 732.20B 720.70A 731.50B 731.60 +1.20 730.40 1285 ---- 727.20B 716.20A 726.50B 726.60 +1.20 725.40 1290 ---- 722.20B 711.20A 721.70B 721.60 +1.20 720.40 1295 ---- 717.20B 706.10A 716.60B 716.60 +1.20 715.40 1300 ---- 712.40B 700.50A 711.70B 711.60 +1.20 710.40 1305 ---- 707.20B 695.60A 706.60B 706.60 +1.20 705.40 1310 ---- 702.20B 690.60A 701.60B 701.60 +1.20 700.40 1315 ---- 697.20B 685.60A 696.60B 696.60 +1.20 695.40 1320 ---- 692.30B 680.60A 691.60B 691.60 +1.20 690.40 1325 ---- 687.30B 675.60A 686.60B 686.60 +1.20 685.40 1330 ---- 682.30B 670.60A 681.70B 681.60 +1.20 680.40 1335 ---- 677.30B 665.60A 676.70B 676.60 +1.20 675.40 1340 ---- 672.40B 660.60A 671.70B 671.60 +1.20 670.40 1345 ---- 667.40B 655.60A 666.80B 666.60 +1.20 665.40 1350 ---- 662.60B 650.40A 662.00B 661.60 +1.20 660.40 1355 ---- 657.50B 645.60A 656.80B 656.60 +1.20 655.40 1360 ---- 652.50B 640.60A 651.90B 651.60 +1.20 650.40 1365 ---- 647.50B 636.00A 646.90B 646.60 +1.20 645.40 1370 ---- 642.50B 631.00A 641.90B 641.60 +1.20 640.40 1375 ---- 637.50B 626.00A 636.90B 636.60 +1.20 635.40 1380 ---- 632.60B 620.90A 631.90B 631.60 +1.20 630.40 1385 ---- 627.60B 615.90A 626.90B 626.60 +1.20 625.40 1390 ---- 622.60B 610.40A 621.90B 621.60 +1.20 620.40 1395 ---- 617.60B 605.40A 616.90B 616.60 +1.20 615.40 1400 ---- 612.80B 600.20A 612.10B 611.60 +1.20 610.40 1405 ---- 607.60B 595.40A 607.10B 606.60 +1.20 605.40 1410 ---- 602.70B 590.40A 602.00B 601.60 +1.20 600.40 1415 ---- 597.70B 585.40A 597.10B 596.60 +1.20 595.40 1420 ---- 592.70B 580.50A 592.20B 591.60 +1.20 590.40 1425 ---- 587.80B 570.60A 587.10B 586.60 +1.20 585.40 1430 ---- 582.80B 570.50A 582.30B 581.60 +1.20 580.40 1435 ---- 577.90B 565.50A 577.30B 576.60 +1.20 575.40 1440 ---- 573.00B 560.50A 572.30B 571.60 +1.20 570.40 1445 ---- 568.00B 555.50A 567.40B 566.60 +1.20 565.40 1450 ---- 565.20B 545.70A 565.20B 561.60 +1.20 560.40 1455 ---- 558.10B 545.50A 557.40B 556.60 +1.20 555.40 1460 ---- 553.10B 540.50A 552.40B 551.60 +1.20 550.40 1465 ---- 548.10B 535.50A 547.50B 546.60 +1.20 545.40 1470 ---- 543.20B 530.60A 542.50B 541.60 +1.10 540.50 1475 ---- 540.20B 521.20A 540.20B 536.70 +1.20 535.50 1480 ---- 533.30B 520.80A 532.70B 531.70 +1.10 530.60 1485 ---- 528.40B 515.90A 527.80B 526.70 +1.10 525.60 1490 ---- 523.50B 511.00A 522.90B 521.80 +1.10 520.70 1495 ---- 518.60B 506.10A 518.10B 516.90 +1.10 515.80 1500 ---- 515.60B 496.80A 515.60B 512.00 +1.10 510.90 1505 ---- 508.90B 496.40A 508.40B 507.10 +1.10 506.00 1510 ---- 504.10B 491.50A 503.50B 502.20 +1.10 501.10 1515 ---- 499.30B 486.60A 498.80B 497.30 +1.10 496.20 1520 ---- 494.40B 481.70A 493.90B 492.40 +1.00 491.40 1525 ---- 491.10B 472.60A 491.10B 487.60 +1.10 486.50 1530 ---- 484.70B 472.00A 484.10B 482.70 +1.00 481.70 1535 ---- 479.90B 467.20A 479.40B 477.90 +1.00 476.90 1540 ---- 475.10B 462.40A 474.50B 473.00 +.90 472.10 1545 ---- 470.30B 457.60A 469.70B 468.20 +.90 467.30 1550 ---- 467.00B 448.80A 467.00B 463.40 +.90 462.50 1555 ---- 460.80B 448.10A 460.10B 458.60 +.90 457.70 1560 ---- 456.00B 443.50A 455.50B 453.90 +.90 453.00 1565 ---- 451.30B 438.80A 450.80B 449.10 +.90 448.20 1570 ---- 446.60B 434.10A 446.10B 444.30 +.80 443.50 1575 ---- 443.10B 425.20A 443.10B 439.60 +.80 438.80 1580 ---- 437.20B 424.50A 436.70B 434.90 +.80 434.10 1585 ---- 432.50B 419.80A 431.90B 430.20 +.80 429.40 1590 ---- 427.90B 415.10A 427.40B 425.50 +.80 424.70 1595 ---- 423.20B 410.40A 422.70B 420.80 +.80 420.00 1600 ---- 419.50B 401.90A 419.50B 416.10 +.70 415.40 95 1605 ---- 413.90B 401.20A 413.30B 411.40 +.70 410.70 1610 ---- 409.30B 396.60A 408.60B 406.80 +.70 406.10 1615 ---- 404.70B 392.00A 404.00B 402.20 +.70 401.50 1620 ---- 400.10B 387.40A 399.50B 397.60 +.70 396.90 1625 ---- 396.30B 379.00A 396.30B 393.00 +.70 392.30 50 1630 ---- 391.00B 378.30A 390.30B 388.40 +.60 387.80 1635 ---- 386.40B 373.80A 385.90B 383.80 +.50 383.30 1640 ---- 381.90B 365.50A 381.40B 379.30 +.60 378.70 1645 ---- 377.40B 361.00A 376.90B 374.70 +.50 374.20 1650 ---- 373.50B 356.50A 373.50B 370.20 +.50 369.70 100 1655 ---- 368.50B 352.10A 368.00B 365.70 +.40 365.30 1660 ---- 364.40B 347.70A 364.40B 361.20 +.40 360.80 1665 ---- 359.90B 343.20A 359.90B 356.80 +.40 356.40 1670 ---- 355.50B 338.90A 355.50B 352.30 +.30 352.00 1675 ---- 351.00B 334.50A 351.00B 347.90 +.30 347.60 1680 ---- 346.60B 330.20A 346.60B 343.50 +.30 343.20 1685 ---- 342.20B 325.80A 342.20B 339.10 +.30 338.80 1690 ---- 337.80B 321.50A 337.80B 334.80 +.30 334.50 1695 ---- 333.40B 317.30A 333.40B 330.40 +.20 330.20 1700 ---- 329.20B 313.00A 329.10B 326.10 +.20 325.90 265 1705 ---- 324.80B 308.80A 324.80B 321.80 +.20 321.60 1710 ---- 320.50B 304.60A 320.50B 317.60 +.20 317.40 1715 ---- 316.30B 300.40A 316.20B 313.30 +.20 313.10 1720 ---- 312.10B 296.30A 311.90B 309.10 +.20 308.90 1725 ---- 307.90B 292.10A 307.70B 304.90 +.10 304.80 2 1730 ---- 303.70B 288.00A 303.50B 300.70 +.10 300.60 1735 ---- 299.50B 284.00A 299.30B 296.50 UNCH 296.50 1740 ---- 295.40B 279.90A 295.10B 292.40 UNCH 292.40 1745 ---- 291.30B 275.90A 291.00B 288.30 UNCH 288.30 1750 ---- 287.50B 271.90A 287.30B 284.20 -.10 284.30 550 1755 ---- 283.70B 268.00A 283.30B 280.20 -.10 280.30 1760 ---- 279.70B 264.00A 279.20B 276.20 -.10 276.30 1765 ---- 275.70B 260.10A 275.20B 272.20 -.10 272.30 1770 ---- 271.70B 256.30A 271.20B 268.20 -.20 268.40 1775 ---- 267.80B 252.40A 267.30B 264.30 -.20 264.50 126 1780 ---- 263.90B 248.60A 263.40B 260.40 -.20 260.60 1785 ---- 260.00B 244.90A 259.50B 256.50 -.30 256.80 1 1790 ---- 256.10B 241.10A 255.60B 252.70 -.30 253.00 1795 ---- 252.30B 237.40A 251.80B 248.90 -.30 249.20 1800 ---- 248.60B 233.80A 248.10B 245.10 -.40 245.50 6853 1805 ---- 244.70B 230.10A 244.20B 241.40 -.40 241.80 1810 ---- 241.00B 226.50A 240.50B 237.70 -.40 238.10 1815 ---- 237.30B 223.00A 236.80B 234.00 -.40 234.40 1820 ---- 233.60B 219.50A 233.10B 230.40 -.40 230.80 1825 ---- 230.00B 216.00A 229.50B 226.80 -.50 227.30 1830 ---- 226.40B 212.50A 225.90B 223.20 -.50 223.70 1835 ---- 222.80B 209.10A 222.30B 219.70 -.50 220.20 1 1840 ---- 219.30B 205.70A 218.80B 216.20 -.60 216.80 1 1845 ---- 215.80B 202.40A 215.30B 212.80 -.50 213.30 1850 ---- 212.50B 199.10A 212.00B 209.40 -.60 210.00 1075 1855 ---- 208.90B 195.90A 208.40B 206.00 -.60 206.60 1860 ---- 205.50B 192.60A 205.00B 202.70 -.60 203.30 75 1865 ---- 202.20B 189.50A 201.70B 199.40 -.60 200.00 1870 ---- 198.90B 186.30A 198.40B 196.10 -.70 196.80 100 1875 ---- 195.70B 183.20A 195.20B 192.90 -.70 193.60 670 1880 ---- 192.50B 180.20A 192.00B 189.70 -.80 190.50 130 1885 ---- 189.30B 177.20A 188.80B 186.60 -.70 187.30 1890 ---- 186.20B 174.20A 185.70B 183.50 -.80 184.30 1 1895 ---- 183.10B 171.30A 182.60B 180.40 -.80 181.20 1900 ---- 180.20B 168.40A 179.80B 177.40 -.80 178.20 1312 1905 ---- 177.00B 165.50A 176.50B 174.40 -.90 175.30 10 1910 ---- 174.00B 162.70A 173.60B 171.50 -.90 172.40 1915 ---- 171.00B 160.00A 170.60B 168.60 -.90 169.50 1920 ---- 168.10B 157.20A 167.70B 165.70 -1.00 166.70 1925 ---- 165.30B 154.60A 164.80B 162.90 -1.00 163.90 101 1930 ---- 162.40B 151.90A 162.00B 160.10 -1.10 161.20 1935 ---- 159.70B 149.30A 159.30B 157.40 -1.10 158.50 1940 ---- 156.90B 146.80A 156.50B 154.70 -1.10 155.80 1 1945 ---- 155.40B 144.20A 155.10B 152.00 -1.20 153.20 1950 ---- 152.90B 141.80A 152.70B 149.40 -1.20 150.60 10042 1955 ---- 150.50B 139.30A 150.20B 146.90 -1.20 148.10 1960 ---- 147.90B 136.90A 147.60B 144.30 -1.30 145.60 1965 ---- 145.40B 134.60A 145.10B 141.90 -1.20 143.10 1970 ---- 142.90B 132.30A 142.60B 139.40 -1.30 140.70 1975 ---- 140.50B 130.00A 140.10B 137.00 -1.30 150 138.30 160 1980 ---- 138.10B 127.80A 137.70B 134.70 -1.30 136.00 1985 ---- 135.70B 125.60A 135.40B 132.30 -1.40 133.70 1990 ---- 133.40B 123.40A 133.10B 130.10 -1.30 131.40 1995 ---- 131.10B 121.30A 130.80B 127.80 -1.40 129.20 1 2000 ---- 129.00B 119.20A 128.60B 125.60 -1.40 60 127.00 2898 2005 121.20 126.70B 117.20A 124.40B 123.50 -1.40 1 124.90 2010 ---- 124.60B 115.20A 124.20B 121.40 -1.40 122.80 2015 ---- 122.50B 113.30A 122.10B 119.30 -1.40 120.70 22 22 2020 ---- 120.40B 111.30A 120.20B 117.30 -1.40 118.70 2025 ---- 118.30B 109.50A 118.00B 115.30 -1.40 116.70 2030 ---- 116.30B 107.60A 116.00B 113.30 -1.40 114.70 2035 ---- 114.40B 105.80A 114.10B 111.40 -1.40 112.80 2040 ---- 112.40B 104.00A 112.10B 109.50 -1.40 110.90 2045 ---- 110.60B 102.30A 110.20B 107.60 -1.40 109.00 2050 ---- 108.80B 100.60A 108.50B 105.80 -1.40 107.20 293 2055 ---- 106.90B 98.90A 106.60B 104.00 -1.40 105.40 2060 ---- 105.10B 97.30A 104.80B 102.30 -1.40 103.70 2065 ---- 103.30B 95.60A 103.00B 100.60 -1.40 102.00 2070 ---- 101.60B 94.10A 101.30B 98.90 -1.40 100.30 2075 ---- 99.90B 92.50A 99.60B 97.20 -1.50 98.70 80 2080 ---- 98.20B 91.00A 97.90B 95.60 -1.40 97.00 2085 ---- 96.60B 89.50A 96.30B 94.00 -1.50 95.50 2090 ---- 95.00B 88.10A 94.70B 92.50 -1.40 93.90 2095 ---- 93.40B 86.70A 93.10B 90.90 -1.50 92.40 2100 90.50 92.00B 85.20A 89.80B 89.40 -1.50 111 90.90 64 9711 2105 ---- 90.40B 83.90A 90.10B 88.00 -1.50 89.50 2110 ---- 88.90B 82.50A 88.60B 86.50 -1.50 88.00 100 2115 ---- 87.50B 81.20A 87.20B 85.10 -1.50 86.60 2120 ---- 86.10B 79.90A 85.80B 83.80 -1.50 85.30 2125 ---- 84.70B 78.70A 84.50B 82.40 -1.50 83.90 1 2 2130 ---- 83.40B 77.40A 83.10B 81.10 -1.50 82.60 2135 ---- 82.00B 76.20A 81.80B 79.80 -1.50 81.30 2140 ---- 80.80B 75.00A 80.50B 78.50 -1.60 80.10 2145 ---- 79.50B 73.90A 79.20B 77.30 -1.50 78.80 2150 ---- 78.30B 72.70A 78.00B 76.10 -1.50 90 77.60 1768 2155 ---- 77.00B 71.60A 76.70B 74.90 -1.50 76.40 2160 ---- 75.80B 70.50A 75.70B 73.70 -1.60 75.30 2165 ---- 74.60B 69.40A 74.30B 72.50 -1.60 74.10 2170 ---- 73.50B 68.40A 73.20B 71.40 -1.60 73.00 2175 ---- 72.30B 67.30A 67.30A 70.30 -1.60 71.90 2180 ---- 71.20B 66.30A 70.90B 69.20 -1.60 70.80 2185 ---- 70.10B 65.30A 69.80B 68.20 -1.50 69.70 2190 ---- 69.00B 64.30A 64.30A 67.10 -1.60 68.70 2195 ---- 68.00B 63.40A 63.40A 66.10 -1.60 67.70 2200 ---- 67.00B 62.40A 66.80B 65.10 -1.60 120 66.70 64 5322 2205 ---- 65.80B 61.50A 61.50A 64.10 -1.60 65.70 2210 ---- 64.80B 60.60A 60.60A 63.20 -1.50 64.70 2215 ---- ---- 59.70A 59.70A 62.20 -1.60 63.80 2220 ---- ---- 58.80A 58.80A 61.30 -1.50 62.80 2225 ---- ---- 58.00A 58.00A 60.40 -1.50 61.90 2230 ---- ---- 57.10A 57.10A 59.50 -1.50 61.00 2235 ---- ---- 56.30A 56.30A 58.60 -1.50 60.10 2240 ---- ---- 55.50A 55.50A 57.70 -1.60 59.30 2245 ---- ---- 54.70A 54.70A 56.90 -1.50 58.40 2250 ---- ---- 53.90A 53.90A 56.10 -1.50 40 57.60 12143 2255 ---- ---- 53.20A 53.20A 55.20 -1.60 56.80 2260 ---- ---- 52.40A 52.40A 54.40 -1.60 56.00 2265 ---- ---- 51.70A 51.70A 53.70 -1.50 55.20 2270 ---- ---- 51.00A 51.00A 52.90 -1.50 54.40 2275 ---- ---- 50.30A 50.30A 52.10 -1.50 53.60 2280 ---- ---- 49.60A 49.60A 51.40 -1.50 52.90 2285 ---- ---- 48.90A 48.90A 50.70 -1.40 52.10 2290 ---- ---- 48.20A 48.20A 49.90 -1.50 51.40 2295 ---- ---- 47.30A 47.30A 49.20 -1.50 50.70 2300 ---- ---- 46.50A 46.50A 48.50 -1.50 205 50.00 700 987 2305 ---- ---- 45.90A 45.90A 47.90 -1.40 49.30 2310 ---- ---- 45.30A 45.30A 47.20 -1.50 48.70 2315 ---- ---- 44.70A 44.70A 46.60 -1.40 48.00 2320 ---- ---- 44.10A 44.10A 45.90 -1.40 47.30 2325 ---- ---- 43.50A 43.50A 45.30 -1.40 46.70 2330 ---- ---- 42.90A 42.90A 44.70 -1.40 46.10 2335 ---- ---- 42.30A 42.30A 44.10 -1.40 45.50 2340 ---- ---- 41.90A 41.90A 43.50 -1.40 44.90 2345 ---- ---- 41.30A 41.30A 42.90 -1.40 44.30 2350 ---- ---- 40.70A 40.70A 42.30 -1.40 43.70 2 2360 ---- ---- 39.70A 39.70A 41.20 -1.30 42.50 2370 ---- ---- 38.70A 38.70A 40.10 -1.30 41.40 2375 ---- ---- 38.10A 38.10A 39.60 -1.30 40.90 642 2380 ---- ---- 37.70A 37.70A 39.10 -1.30 40.40 2390 ---- ---- 36.70A 36.70A 38.10 -1.30 39.40 2400 36.30 37.00 35.70A 37.60B 37.10 -1.30 152 38.40 1567 2410 ---- ---- 34.90A 34.90A 36.20 -1.20 37.40 2420 ---- ---- 34.10A 34.10A 35.30 -1.20 36.50 2425 ---- ---- 33.70A 33.70A 34.80 -1.20 36.00 2430 ---- ---- 33.10A 33.10A 34.40 -1.20 35.60 2440 ---- ---- 32.30A 32.30A 33.50 -1.20 34.70 2450 ---- ---- 31.70A 31.70A 32.70 -1.20 33.90 106 2475 ---- ---- 29.70A 29.70A 30.80 -1.10 31.90 2490 ---- ---- 29.00A 29.00A 29.70 -1.10 30.80 2500 29.20 29.20 28.10A 29.30B 29.00 -1.10 6 30.10 20 15752 2525 ---- ---- 26.50A 26.50A 27.40 -1.00 28.40 2550 ---- ---- 25.10A 25.10A 25.80 -1.00 26.80 2575 ---- ---- 23.70A 23.70A 24.40 -1.00 25.40 2600 22.20 22.20 22.20 22.80B 23.10 -.90 1 24.00 2 2625 ---- ---- 21.30A 21.30A 21.90 -.80 22.70 2650 ---- ---- 20.30A 20.30A 20.70 -.90 21.60 2700 ---- ---- 18.60A 18.60A 18.70 -.80 19.50 1601 2750 ---- ---- 16.80A 16.80A 16.90 -.70 17.60 2800 ---- ---- 15.30A 15.30A 15.40 -.60 16.00 30 682 3000 10.40 10.80 10.40 10.80 10.90 -.40 84 11.30 1 8582 3200 7.80 7.80 7.80 7.90B 8.30 -.30 12 8.60 12 65 900 ---- 1110.80B 1101.50A 1101.50A 1111.60 +1.20 1110.40 925 ---- 1085.70B 1076.60A 1076.60A 1086.60 +1.20 1085.40 950 ---- 1061.00B 1051.40A 1051.40A 1061.60 +1.20 1060.40 975 ---- 1035.90B 1026.50A 1026.50A 1036.60 +1.20 1035.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 777.60 +1.10 776.50 1275 ---- ---- ---- ---- 752.60 +1.10 751.50 1300 ---- ---- ---- ---- 727.60 +1.10 726.50 1325 ---- ---- ---- ---- 702.60 +1.10 701.50 1350 ---- ---- ---- ---- 677.60 +1.10 676.50 1375 ---- ---- ---- ---- 652.60 +1.10 651.50 1400 ---- ---- ---- ---- 627.60 +1.10 626.50 1425 ---- ---- ---- ---- 602.60 +1.10 601.50 1430 ---- ---- ---- ---- 597.60 +1.10 596.50 1440 ---- ---- ---- ---- 587.60 +1.10 586.50 1450 ---- ---- ---- ---- 577.60 +1.10 576.50 1460 ---- ---- ---- ---- 567.60 +1.00 566.60 1470 ---- ---- ---- ---- 557.70 +1.00 556.70 1475 ---- ---- ---- ---- 552.80 +1.10 551.70 1480 ---- ---- ---- ---- 547.90 +1.10 546.80 1490 ---- ---- ---- ---- 538.00 +1.00 537.00 1500 ---- ---- ---- ---- 528.20 +1.00 527.20 1510 ---- ---- ---- ---- 518.50 +1.10 517.40 1520 ---- ---- ---- ---- 508.80 +1.00 507.80 1525 ---- ---- ---- ---- 503.90 +1.00 502.90 1530 ---- ---- ---- ---- 499.10 +1.00 498.10 1535 ---- ---- ---- ---- 494.30 +1.00 493.30 1540 ---- ---- ---- ---- 489.50 +1.00 488.50 1545 ---- ---- ---- ---- 484.70 +1.00 483.70 1550 ---- ---- ---- ---- 479.90 +1.00 478.90 1555 ---- ---- ---- ---- 475.10 +.90 474.20 1560 ---- ---- ---- ---- 470.40 +1.00 469.40 1565 ---- ---- ---- ---- 465.60 +.90 464.70 1570 ---- ---- ---- ---- 460.90 +.90 460.00 1575 ---- ---- ---- ---- 456.20 +1.00 455.20 1580 ---- ---- ---- ---- 451.50 +1.00 450.50 1585 ---- ---- ---- ---- 446.80 +1.00 445.80 1590 ---- ---- ---- ---- 442.10 +.90 441.20 1595 ---- ---- ---- ---- 437.40 +.90 436.50 1600 ---- ---- ---- ---- 432.80 +.90 431.90 1605 ---- ---- ---- ---- 428.10 +.90 427.20 1610 ---- ---- ---- ---- 423.50 +.90 422.60 1615 ---- ---- ---- ---- 418.90 +.90 418.00 1620 ---- ---- ---- ---- 414.30 +.90 413.40 1625 ---- ---- ---- ---- 409.70 +.90 408.80 1630 ---- ---- ---- ---- 405.10 +.80 404.30 1635 ---- ---- ---- ---- 400.60 +.90 399.70 1640 ---- ---- ---- ---- 396.00 +.80 395.20 1645 ---- ---- ---- ---- 391.50 +.80 390.70 1650 ---- ---- ---- ---- 387.00 +.80 386.20 1655 ---- ---- ---- ---- 382.50 +.80 381.70 1660 ---- ---- ---- ---- 378.00 +.80 377.20 1665 ---- ---- ---- ---- 373.60 +.80 372.80 1670 ---- ---- ---- ---- 369.10 +.80 368.30 1675 ---- ---- ---- ---- 364.70 +.80 363.90 1680 ---- ---- ---- ---- 360.30 +.80 359.50 1685 ---- ---- ---- ---- 355.90 +.70 355.20 1690 ---- ---- ---- ---- 351.60 +.80 350.80 1695 ---- ---- ---- ---- 347.20 +.70 346.50 1700 ---- ---- ---- ---- 342.90 +.70 342.20 1705 ---- ---- ---- ---- 338.60 +.70 337.90 1710 ---- ---- ---- ---- 334.30 +.70 333.60 1715 ---- ---- ---- ---- 330.10 +.80 329.30 1720 ---- ---- ---- ---- 325.80 +.70 325.10 1725 ---- ---- ---- ---- 321.60 +.70 320.90 1730 ---- ---- ---- ---- 317.40 +.70 316.70 1735 ---- ---- ---- ---- 313.30 +.70 312.60 1740 ---- ---- ---- ---- 309.10 +.60 308.50 1745 ---- ---- ---- ---- 305.00 +.60 304.40 1750 ---- ---- ---- ---- 300.90 +.60 300.30 1755 ---- ---- ---- ---- 296.90 +.70 296.20 1760 ---- ---- ---- ---- 292.80 +.60 292.20 1765 ---- ---- ---- ---- 288.80 +.60 288.20 1770 ---- ---- ---- ---- 284.80 +.50 284.30 1775 ---- ---- ---- ---- 280.90 +.60 280.30 1780 ---- ---- ---- ---- 277.00 +.60 276.40 1785 ---- ---- ---- ---- 273.10 +.60 272.50 1790 ---- ---- ---- ---- 269.20 +.50 268.70 1795 ---- ---- ---- ---- 265.40 +.50 264.90 1800 ---- ---- ---- ---- 261.60 +.50 261.10 1805 ---- ---- ---- ---- 257.90 +.50 257.40 1810 ---- ---- ---- ---- 254.20 +.50 253.70 1815 ---- ---- ---- ---- 250.50 +.50 250.00 1820 ---- ---- ---- ---- 246.80 +.40 246.40 1825 ---- ---- ---- ---- 243.20 +.40 242.80 1830 ---- ---- ---- ---- 239.60 +.40 239.20 1835 ---- ---- ---- ---- 236.10 +.40 235.70 1840 ---- ---- ---- ---- 232.60 +.40 232.20 1845 ---- ---- ---- ---- 229.10 +.30 228.80 1850 ---- ---- ---- ---- 225.70 +.40 225.30 1855 ---- ---- ---- ---- 222.30 +.30 222.00 1860 ---- ---- ---- ---- 219.00 +.40 218.60 1865 ---- ---- ---- ---- 215.70 +.40 215.30 1870 ---- ---- ---- ---- 212.40 +.30 212.10 1875 ---- ---- ---- ---- 209.20 +.30 208.90 1880 ---- ---- ---- ---- 206.00 +.30 205.70 1885 ---- ---- ---- ---- 202.90 +.30 202.60 1890 ---- ---- ---- ---- 199.70 +.20 199.50 1895 ---- ---- ---- ---- 196.70 +.30 196.40 1900 ---- ---- ---- ---- 193.60 +.20 193.40 1905 ---- ---- ---- ---- 190.60 +.20 190.40 1910 ---- ---- ---- ---- 187.70 +.20 187.50 1915 ---- ---- ---- ---- 184.80 +.20 184.60 1920 ---- ---- ---- ---- 181.90 +.20 181.70 1925 ---- ---- ---- ---- 179.10 +.20 178.90 1930 ---- ---- ---- ---- 176.30 +.20 176.10 1935 ---- ---- ---- ---- 173.50 +.20 173.30 1940 ---- ---- ---- ---- 170.80 +.20 170.60 1945 ---- ---- ---- ---- 168.10 +.10 168.00 1950 ---- ---- ---- ---- 165.50 +.20 165.30 1955 ---- ---- ---- ---- 162.90 +.20 162.70 1960 ---- ---- ---- ---- 160.30 +.10 160.20 1965 ---- ---- ---- ---- 157.80 +.10 157.70 1970 ---- ---- ---- ---- 155.30 +.10 155.20 1975 ---- ---- ---- ---- 152.80 +.10 152.70 1980 ---- ---- ---- ---- 150.40 +.10 150.30 1985 ---- ---- ---- ---- 148.00 UNCH 148.00 1990 ---- ---- ---- ---- 145.70 +.10 145.60 1995 ---- ---- ---- ---- 143.40 +.10 143.30 2000 ---- ---- ---- ---- 141.10 UNCH 141.10 1 2005 ---- ---- ---- ---- 138.90 +.10 138.80 2010 ---- ---- ---- ---- 136.60 UNCH 136.60 2015 ---- ---- ---- ---- 134.50 UNCH 134.50 2020 ---- ---- ---- ---- 132.30 UNCH 132.30 2025 ---- ---- ---- ---- 130.20 UNCH 130.20 2030 ---- ---- ---- ---- 128.10 -.10 128.20 2035 ---- ---- ---- ---- 126.10 UNCH 126.10 2040 ---- ---- ---- ---- 124.10 UNCH 124.10 2045 ---- ---- ---- ---- 122.10 -.10 122.20 2050 ---- ---- ---- ---- 120.20 UNCH 120.20 2349 2055 ---- ---- ---- ---- 118.30 UNCH 118.30 2060 ---- ---- ---- ---- 116.40 UNCH 116.40 2065 ---- ---- ---- ---- 114.50 -.10 114.60 2070 ---- ---- ---- ---- 112.70 -.10 112.80 2075 ---- ---- ---- ---- 110.90 -.10 111.00 2080 ---- ---- ---- ---- 109.10 -.20 109.30 2085 ---- ---- ---- ---- 107.40 -.10 107.50 2090 ---- ---- ---- ---- 105.70 -.10 105.80 2095 ---- ---- ---- ---- 104.10 -.10 104.20 2100 ---- ---- ---- ---- 102.40 -.20 102.60 2349 2105 ---- ---- ---- ---- 100.80 -.20 101.00 2110 ---- ---- ---- ---- 99.20 -.20 99.40 2115 ---- ---- ---- ---- 97.70 -.10 97.80 2120 ---- ---- ---- ---- 96.20 -.10 96.30 2125 ---- ---- ---- ---- 94.70 -.10 94.80 2130 ---- ---- ---- ---- 93.20 -.20 93.40 2135 ---- ---- ---- ---- 91.80 -.20 92.00 2140 ---- ---- ---- ---- 90.40 -.20 90.60 2145 ---- ---- ---- ---- 89.00 -.20 89.20 2150 ---- ---- ---- ---- 87.70 -.20 87.90 2155 ---- ---- ---- ---- 86.40 -.10 86.50 2160 ---- ---- ---- ---- 85.10 -.20 85.30 2165 ---- ---- ---- ---- 83.80 -.20 84.00 2170 ---- ---- ---- ---- 82.60 -.20 82.80 2175 ---- ---- ---- ---- 81.40 -.20 81.60 2180 ---- ---- ---- ---- 80.20 -.20 80.40 2185 ---- ---- ---- ---- 79.00 -.20 79.20 2190 ---- ---- ---- ---- 77.90 -.20 78.10 2195 ---- ---- ---- ---- 76.80 -.20 77.00 2200 ---- ---- ---- ---- 75.70 -.20 75.90 2205 ---- ---- ---- ---- 74.60 -.20 74.80 2210 ---- ---- ---- ---- 73.50 -.20 73.70 2215 ---- ---- ---- ---- 72.50 -.20 72.70 2220 ---- ---- ---- ---- 71.50 -.20 71.70 2225 ---- ---- ---- ---- 70.50 -.20 70.70 2230 ---- ---- ---- ---- 69.50 -.20 69.70 2240 ---- ---- ---- ---- 67.60 -.20 67.80 2250 ---- ---- ---- ---- 65.70 -.20 65.90 2260 ---- ---- ---- ---- 63.90 -.30 64.20 2270 ---- ---- ---- ---- 62.10 -.30 62.40 2275 ---- ---- ---- ---- 61.30 -.30 61.60 2280 ---- ---- ---- ---- 60.50 -.20 60.70 2290 ---- ---- ---- ---- 58.80 -.30 59.10 2300 ---- ---- 56.00A 56.00A 57.20 -.40 57.60 13 2310 ---- ---- ---- ---- 55.70 -.40 56.10 2320 ---- ---- ---- ---- 54.20 -.40 54.60 2325 ---- ---- ---- ---- 53.50 -.40 53.90 2350 ---- ---- ---- ---- 50.10 -.40 50.50 2375 ---- ---- ---- ---- 46.90 -.50 47.40 2400 44.00 44.00 40.00A 44.00 44.00 -.50 1 44.50 1 785 2425 ---- ---- ---- ---- 41.30 -.60 41.90 2450 ---- ---- ---- ---- 38.90 -.50 39.40 2475 ---- ---- ---- ---- 36.60 -.60 37.20 2500 ---- ---- ---- ---- 34.50 -.60 35.10 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 777.60 +1.10 776.50 1275 ---- ---- ---- ---- 752.60 +1.10 751.50 1300 ---- ---- ---- ---- 727.60 +1.10 726.50 1325 ---- ---- ---- ---- 702.60 +1.10 701.50 1350 ---- ---- ---- ---- 677.60 +1.10 676.50 1375 ---- ---- ---- ---- 652.60 +1.10 651.50 1400 ---- ---- ---- ---- 627.60 +1.10 626.50 1425 ---- ---- ---- ---- 602.60 +1.10 601.50 1430 ---- ---- ---- ---- 597.60 +1.10 596.50 1440 ---- ---- ---- ---- 587.60 +1.10 586.50 1450 ---- ---- ---- ---- 577.60 +1.10 576.50 1460 ---- ---- ---- ---- 567.60 +1.10 566.50 1470 ---- ---- ---- ---- 557.60 +1.10 556.50 1475 ---- ---- ---- ---- 552.60 +1.00 551.60 1480 ---- ---- ---- ---- 547.70 +1.10 546.60 1490 ---- ---- ---- ---- 537.80 +1.00 536.80 1500 ---- ---- ---- ---- 528.00 +1.10 526.90 1510 ---- ---- ---- ---- 518.20 +1.00 517.20 1520 ---- ---- ---- ---- 508.50 +1.00 507.50 1525 ---- ---- ---- ---- 503.70 +1.00 502.70 1530 ---- ---- ---- ---- 498.90 +1.00 497.90 1535 ---- ---- ---- ---- 494.10 +1.00 493.10 1540 ---- ---- ---- ---- 489.30 +1.00 488.30 1545 ---- ---- ---- ---- 484.50 +1.00 483.50 1550 ---- ---- ---- ---- 479.70 +.90 478.80 1555 ---- ---- ---- ---- 475.00 +1.00 474.00 1560 ---- ---- ---- ---- 470.30 +1.00 469.30 1565 ---- ---- ---- ---- 465.60 +1.00 464.60 1570 ---- ---- ---- ---- 460.90 +1.00 459.90 1575 ---- ---- ---- ---- 456.20 +.90 455.30 1580 ---- ---- ---- ---- 451.50 +.90 450.60 1585 ---- ---- ---- ---- 446.90 +.90 446.00 1590 ---- ---- ---- ---- 442.20 +.90 441.30 1595 ---- ---- ---- ---- 437.60 +.90 436.70 1600 ---- ---- ---- ---- 433.00 +.90 432.10 1605 ---- ---- ---- ---- 428.40 +.80 427.60 1610 ---- ---- ---- ---- 423.90 +.90 423.00 1615 ---- ---- ---- ---- 419.30 +.80 418.50 1620 ---- ---- ---- ---- 414.80 +.80 414.00 1625 ---- ---- ---- ---- 410.30 +.80 409.50 1630 ---- ---- ---- ---- 405.80 +.80 405.00 1635 ---- ---- ---- ---- 401.30 +.80 400.50 1640 ---- ---- ---- ---- 396.90 +.80 396.10 1645 ---- ---- ---- ---- 392.40 +.70 391.70 1650 ---- ---- ---- ---- 388.00 +.80 387.20 1655 ---- ---- ---- ---- 383.60 +.70 382.90 1660 ---- ---- ---- ---- 379.30 +.80 378.50 1665 ---- ---- ---- ---- 374.90 +.70 374.20 1670 ---- ---- ---- ---- 370.60 +.80 369.80 1675 ---- ---- ---- ---- 366.30 +.80 365.50 1680 ---- ---- ---- ---- 362.00 +.70 361.30 1685 ---- ---- ---- ---- 357.70 +.70 357.00 1690 ---- ---- ---- ---- 353.50 +.70 352.80 1695 ---- ---- ---- ---- 349.20 +.70 348.50 1700 ---- ---- ---- ---- 345.00 +.60 344.40 1705 ---- ---- ---- ---- 340.90 +.70 340.20 1710 ---- ---- ---- ---- 336.70 +.70 336.00 1715 ---- ---- ---- ---- 332.60 +.70 331.90 1720 ---- ---- ---- ---- 328.50 +.70 327.80 1725 ---- ---- ---- ---- 324.40 +.60 323.80 1730 ---- ---- ---- ---- 320.30 +.60 319.70 1735 ---- ---- ---- ---- 316.30 +.60 315.70 1740 ---- ---- ---- ---- 312.30 +.60 311.70 1745 ---- ---- ---- ---- 308.30 +.60 307.70 1750 ---- ---- ---- ---- 304.40 +.60 303.80 1755 ---- ---- ---- ---- 300.40 +.50 299.90 1760 ---- ---- ---- ---- 296.50 +.50 296.00 1765 ---- ---- ---- ---- 292.70 +.60 292.10 1770 ---- ---- ---- ---- 288.80 +.50 288.30 1775 ---- ---- ---- ---- 285.00 +.50 284.50 1780 ---- ---- ---- ---- 281.20 +.50 280.70 1785 ---- ---- ---- ---- 277.50 +.50 277.00 1790 ---- ---- ---- ---- 273.70 +.50 273.20 1795 ---- ---- ---- ---- 270.00 +.40 269.60 1800 ---- ---- ---- ---- 266.40 +.50 265.90 1805 ---- ---- ---- ---- 262.70 +.40 262.30 1810 ---- ---- ---- ---- 259.10 +.40 258.70 1815 ---- ---- ---- ---- 255.60 +.50 255.10 1820 ---- ---- ---- ---- 252.00 +.40 251.60 1825 ---- ---- ---- ---- 248.50 +.40 248.10 1830 ---- ---- ---- ---- 245.00 +.40 244.60 1835 ---- ---- ---- ---- 241.60 +.40 241.20 1840 ---- ---- ---- ---- 238.10 +.30 237.80 1845 ---- ---- ---- ---- 234.80 +.40 234.40 1850 ---- ---- ---- ---- 231.40 +.40 231.00 1855 ---- ---- ---- ---- 228.10 +.40 227.70 1860 ---- ---- ---- ---- 224.80 +.30 224.50 1865 ---- ---- ---- ---- 221.60 +.40 221.20 1870 ---- ---- ---- ---- 218.30 +.30 218.00 1875 ---- ---- ---- ---- 215.20 +.40 214.80 1880 ---- ---- ---- ---- 212.00 +.30 211.70 1885 ---- ---- ---- ---- 208.90 +.30 208.60 1890 ---- ---- ---- ---- 205.80 +.30 205.50 1895 ---- ---- ---- ---- 202.80 +.30 202.50 1900 ---- ---- ---- ---- 199.80 +.30 199.50 1905 ---- ---- ---- ---- 196.80 +.30 196.50 1910 ---- ---- ---- ---- 193.90 +.30 193.60 1915 ---- ---- ---- ---- 191.00 +.30 190.70 1920 ---- ---- ---- ---- 188.10 +.20 187.90 1925 ---- ---- ---- ---- 185.30 +.30 185.00 1930 ---- ---- ---- ---- 182.50 +.20 182.30 1935 ---- ---- ---- ---- 179.70 +.20 179.50 1940 ---- ---- ---- ---- 177.00 +.20 176.80 1945 ---- ---- ---- ---- 174.30 +.20 174.10 1950 ---- ---- ---- ---- 171.70 +.20 171.50 1955 ---- ---- ---- ---- 169.10 +.20 168.90 1960 ---- ---- ---- ---- 166.50 +.20 166.30 1965 ---- ---- ---- ---- 163.90 +.10 163.80 1970 ---- ---- ---- ---- 161.40 +.10 161.30 1975 ---- ---- ---- ---- 159.00 +.20 158.80 1980 ---- ---- ---- ---- 156.50 +.10 156.40 1985 ---- ---- ---- ---- 154.10 +.10 154.00 1990 ---- ---- ---- ---- 151.80 +.10 151.70 1995 ---- ---- ---- ---- 149.50 +.10 149.40 2000 ---- ---- ---- ---- 147.20 +.10 147.10 2005 ---- ---- ---- ---- 144.90 UNCH 144.90 2010 ---- ---- ---- ---- 142.70 UNCH 142.70 2015 ---- ---- ---- ---- 140.50 UNCH 140.50 2020 ---- ---- ---- ---- 138.40 +.10 138.30 37 2025 ---- ---- ---- ---- 136.30 UNCH 136.30 2030 ---- ---- ---- ---- 134.20 UNCH 134.20 2035 ---- ---- ---- ---- 132.20 UNCH 132.20 2040 ---- ---- ---- ---- 130.20 UNCH 130.20 2045 ---- ---- ---- ---- 128.20 UNCH 128.20 2050 ---- ---- ---- ---- 126.30 UNCH 126.30 2055 ---- ---- ---- ---- 124.40 UNCH 124.40 2060 ---- ---- ---- ---- 122.50 UNCH 122.50 2065 ---- ---- ---- ---- 120.70 UNCH 120.70 2070 ---- ---- ---- ---- 118.90 UNCH 118.90 2075 ---- ---- ---- ---- 117.10 UNCH 117.10 2080 ---- ---- ---- ---- 115.30 -.10 115.40 2085 ---- ---- ---- ---- 113.60 -.10 113.70 2090 ---- ---- ---- ---- 111.90 -.10 112.00 2095 ---- ---- ---- ---- 110.30 UNCH 110.30 2100 ---- ---- ---- ---- 108.70 UNCH 108.70 2105 ---- ---- ---- ---- 107.10 UNCH 107.10 2110 ---- ---- ---- ---- 105.50 -.10 105.60 2115 ---- ---- ---- ---- 104.00 UNCH 104.00 2120 ---- ---- ---- ---- 102.40 -.10 102.50 2125 ---- ---- ---- ---- 101.00 UNCH 101.00 2130 ---- ---- ---- ---- 99.50 -.10 99.60 2135 ---- ---- ---- ---- 98.10 -.10 98.20 2140 ---- ---- ---- ---- 96.60 -.10 96.70 2145 ---- ---- ---- ---- 95.30 -.10 95.40 2150 ---- ---- ---- ---- 93.90 -.10 94.00 2155 ---- ---- ---- ---- 92.50 -.20 92.70 2160 ---- ---- ---- ---- 91.20 -.20 91.40 2165 ---- ---- ---- ---- 89.90 -.20 90.10 2170 ---- ---- ---- ---- 88.70 -.10 88.80 2175 ---- ---- ---- ---- 87.40 -.10 87.50 2180 ---- ---- ---- ---- 86.20 -.10 86.30 2185 ---- ---- ---- ---- 85.00 -.10 85.10 2190 ---- ---- ---- ---- 83.80 -.10 83.90 2195 ---- ---- ---- ---- 82.60 -.20 82.80 2200 ---- ---- ---- ---- 81.50 -.10 81.60 11 2205 ---- ---- ---- ---- 80.30 -.20 80.50 2210 ---- ---- ---- ---- 79.20 -.20 79.40 2215 ---- ---- ---- ---- 78.10 -.20 78.30 2220 ---- ---- ---- ---- 77.00 -.20 77.20 2225 ---- ---- ---- ---- 76.00 -.10 76.10 2230 ---- ---- ---- ---- 74.90 -.20 75.10 2240 ---- ---- ---- ---- 72.90 -.20 73.10 2250 ---- ---- ---- ---- 70.90 -.20 71.10 1 2260 ---- ---- ---- ---- 69.00 -.20 69.20 2270 ---- ---- ---- ---- 67.10 -.20 67.30 2275 ---- ---- ---- ---- 66.20 -.20 66.40 2280 ---- ---- ---- ---- 65.30 -.20 65.50 2290 ---- ---- ---- ---- 63.60 -.20 63.80 2300 ---- ---- ---- ---- 61.90 -.20 62.10 10 2310 ---- ---- ---- ---- 60.30 -.20 60.50 2320 ---- ---- ---- ---- 58.70 -.20 58.90 2325 ---- ---- ---- ---- 57.90 -.20 58.10 2350 ---- ---- ---- ---- 54.20 -.30 54.50 2375 ---- ---- ---- ---- 50.90 -.20 51.10 2400 ---- ---- ---- ---- 47.70 -.30 48.00 2425 ---- ---- ---- ---- 44.80 -.30 45.10 2450 ---- ---- ---- ---- 42.20 -.20 42.40 2475 ---- ---- ---- ---- 39.70 -.20 39.90 2500 ---- ---- ---- ---- 37.40 -.20 37.60 2800 ---- ---- ---- ---- 20.00 -.30 20.30 5 3000 ---- ---- ---- ---- 14.40 -.20 14.60 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 792.10 +1.00 791.10 1275 ---- ---- ---- ---- 767.10 +1.00 766.10 1300 ---- ---- ---- ---- 742.10 +1.00 741.10 1325 ---- ---- ---- ---- 717.10 +1.00 716.10 1350 ---- ---- ---- ---- 692.10 +1.00 691.10 1375 ---- ---- ---- ---- 667.10 +1.00 666.10 1400 ---- ---- ---- ---- 642.10 +1.00 641.10 1425 ---- ---- ---- ---- 617.10 +1.00 616.10 1440 ---- ---- ---- ---- 602.10 +.90 601.20 1450 ---- ---- ---- ---- 592.20 +.90 591.30 1460 ---- ---- ---- ---- 582.40 +1.00 581.40 1470 ---- ---- ---- ---- 572.60 +1.00 571.60 1475 ---- ---- ---- ---- 567.70 +.90 566.80 1480 ---- ---- ---- ---- 562.80 +.90 561.90 1490 ---- ---- ---- ---- 553.10 +.90 552.20 1500 ---- ---- ---- ---- 543.50 +.90 542.60 1510 ---- ---- ---- ---- 533.90 +.90 533.00 1520 ---- ---- ---- ---- 524.30 +.90 523.40 1525 ---- ---- ---- ---- 519.60 +.90 518.70 1530 ---- ---- ---- ---- 514.80 +.80 514.00 1540 ---- ---- ---- ---- 505.40 +.90 504.50 1545 ---- ---- ---- ---- 500.70 +.90 499.80 1550 ---- ---- ---- ---- 496.00 +.80 495.20 1555 ---- ---- ---- ---- 491.30 +.80 490.50 1560 ---- ---- ---- ---- 486.60 +.80 485.80 1565 ---- ---- ---- ---- 482.00 +.80 481.20 1570 ---- ---- ---- ---- 477.30 +.70 476.60 1575 ---- ---- ---- ---- 472.70 +.80 471.90 1580 ---- ---- ---- ---- 468.10 +.80 467.30 1585 ---- ---- ---- ---- 463.50 +.70 462.80 1590 ---- ---- ---- ---- 458.90 +.70 458.20 1595 ---- ---- ---- ---- 454.40 +.80 453.60 1600 ---- ---- ---- ---- 449.80 +.70 449.10 1605 ---- ---- ---- ---- 445.30 +.80 444.50 1610 ---- ---- ---- ---- 440.70 +.70 440.00 1615 ---- ---- ---- ---- 436.20 +.70 435.50 1620 ---- ---- ---- ---- 431.70 +.70 431.00 1625 ---- ---- ---- ---- 427.30 +.70 426.60 1630 ---- ---- ---- ---- 422.80 +.70 422.10 1635 ---- ---- ---- ---- 418.30 +.70 417.60 1640 ---- ---- ---- ---- 413.90 +.70 413.20 1645 ---- ---- ---- ---- 409.50 +.70 408.80 1650 ---- ---- ---- ---- 405.10 +.70 404.40 1655 ---- ---- ---- ---- 400.70 +.70 400.00 1660 ---- ---- ---- ---- 396.30 +.60 395.70 1665 ---- ---- ---- ---- 391.90 +.60 391.30 1670 ---- ---- ---- ---- 387.60 +.60 387.00 1675 ---- ---- ---- ---- 383.30 +.60 382.70 1680 ---- ---- ---- ---- 379.00 +.60 378.40 1685 ---- ---- ---- ---- 374.70 +.60 374.10 1690 ---- ---- ---- ---- 370.40 +.60 369.80 1695 ---- ---- ---- ---- 366.20 +.60 365.60 1700 ---- ---- ---- ---- 361.90 +.50 361.40 1705 ---- ---- ---- ---- 357.70 +.50 357.20 1710 ---- ---- ---- ---- 353.50 +.50 353.00 1715 ---- ---- ---- ---- 349.40 +.60 348.80 1720 ---- ---- ---- ---- 345.20 +.50 344.70 1725 ---- ---- ---- ---- 341.10 +.50 340.60 1730 ---- ---- ---- ---- 337.00 +.50 336.50 1735 ---- ---- ---- ---- 332.90 +.50 332.40 1740 ---- ---- ---- ---- 328.90 +.60 328.30 1745 ---- ---- ---- ---- 324.80 +.50 324.30 1750 ---- ---- ---- ---- 320.80 +.50 320.30 1755 ---- ---- ---- ---- 316.80 +.40 316.40 1760 ---- ---- ---- ---- 312.90 +.50 312.40 1765 ---- ---- ---- ---- 309.00 +.50 308.50 1770 ---- ---- ---- ---- 305.10 +.50 304.60 1775 ---- ---- ---- ---- 301.20 +.50 300.70 1780 ---- ---- ---- ---- 297.30 +.40 296.90 1785 ---- ---- ---- ---- 293.50 +.40 293.10 1790 ---- ---- ---- ---- 289.70 +.40 289.30 1795 ---- ---- ---- ---- 286.00 +.40 285.60 1800 ---- ---- ---- ---- 282.20 +.40 281.80 1805 ---- ---- ---- ---- 278.60 +.50 278.10 1810 ---- ---- ---- ---- 274.90 +.40 274.50 1815 ---- ---- ---- ---- 271.30 +.40 270.90 1820 ---- ---- ---- ---- 267.70 +.40 267.30 1825 ---- ---- ---- ---- 264.10 +.40 263.70 1830 ---- ---- ---- ---- 260.60 +.40 260.20 1835 ---- ---- ---- ---- 257.10 +.40 256.70 1840 ---- ---- ---- ---- 253.60 +.30 253.30 1845 ---- ---- ---- ---- 250.20 +.30 249.90 1850 ---- ---- ---- ---- 246.80 +.30 246.50 1855 ---- ---- ---- ---- 243.40 +.30 243.10 1860 ---- ---- ---- ---- 240.10 +.30 239.80 1865 ---- ---- ---- ---- 236.80 +.30 236.50 1870 ---- ---- ---- ---- 233.60 +.30 233.30 1875 ---- ---- ---- ---- 230.40 +.30 230.10 1880 ---- ---- ---- ---- 227.20 +.30 226.90 1885 ---- ---- ---- ---- 224.00 +.20 223.80 1890 ---- ---- ---- ---- 220.90 +.20 220.70 1895 ---- ---- ---- ---- 217.90 +.30 217.60 1900 ---- ---- ---- ---- 214.80 +.20 214.60 1905 ---- ---- ---- ---- 211.80 +.20 211.60 1910 ---- ---- ---- ---- 208.80 +.20 208.60 1915 ---- ---- ---- ---- 205.90 +.20 205.70 1920 ---- ---- ---- ---- 203.00 +.20 202.80 1925 ---- ---- ---- ---- 200.10 +.20 199.90 1930 ---- ---- ---- ---- 197.30 +.20 197.10 1935 ---- ---- ---- ---- 194.50 +.20 194.30 1940 ---- ---- ---- ---- 191.70 +.10 191.60 1945 ---- ---- ---- ---- 189.00 +.10 188.90 1950 ---- ---- ---- ---- 186.30 +.10 186.20 1955 ---- ---- ---- ---- 183.70 +.20 183.50 1960 ---- ---- ---- ---- 181.00 +.10 180.90 1965 ---- ---- ---- ---- 178.40 +.10 178.30 1970 ---- ---- ---- ---- 175.90 +.10 175.80 1975 ---- ---- ---- ---- 173.40 +.10 173.30 1980 ---- ---- ---- ---- 170.90 +.10 170.80 1985 ---- ---- ---- ---- 168.40 UNCH 168.40 1990 ---- ---- ---- ---- 166.00 UNCH 166.00 1995 ---- ---- ---- ---- 163.70 +.10 163.60 2000 ---- ---- ---- ---- 161.30 UNCH 161.30 2005 ---- ---- ---- ---- 159.00 UNCH 159.00 2010 ---- ---- ---- ---- 156.80 +.10 156.70 2015 ---- ---- ---- ---- 154.50 UNCH 154.50 2020 ---- ---- ---- ---- 152.30 UNCH 152.30 2025 ---- ---- ---- ---- 150.20 UNCH 150.20 2030 ---- ---- ---- ---- 148.10 UNCH 148.10 2035 ---- ---- ---- ---- 146.00 UNCH 146.00 2040 ---- ---- ---- ---- 143.90 UNCH 143.90 2045 ---- ---- ---- ---- 141.90 UNCH 141.90 2050 ---- ---- ---- ---- 139.90 -.10 140.00 2055 ---- ---- ---- ---- 138.00 UNCH 138.00 2060 ---- ---- ---- ---- 136.10 UNCH 136.10 2065 ---- ---- ---- ---- 134.20 UNCH 134.20 2070 ---- ---- ---- ---- 132.40 UNCH 132.40 2075 ---- ---- ---- ---- 130.50 -.10 130.60 2080 ---- ---- ---- ---- 128.80 UNCH 128.80 2085 ---- ---- ---- ---- 127.00 -.10 127.10 2090 ---- ---- ---- ---- 125.30 -.10 125.40 2095 ---- ---- ---- ---- 123.60 -.10 123.70 2100 ---- ---- ---- ---- 121.90 -.10 122.00 2105 ---- ---- ---- ---- 120.30 -.10 120.40 2110 ---- ---- ---- ---- 118.70 -.10 118.80 2115 ---- ---- ---- ---- 117.10 -.10 117.20 2120 ---- ---- ---- ---- 115.60 -.10 115.70 2125 ---- ---- ---- ---- 114.10 -.10 114.20 2130 ---- ---- ---- ---- 112.60 -.10 112.70 2135 ---- ---- ---- ---- 111.10 -.10 111.20 2140 ---- ---- ---- ---- 109.70 -.10 109.80 2145 ---- ---- ---- ---- 108.20 -.20 108.40 2150 ---- ---- ---- ---- 106.80 -.20 107.00 2155 ---- ---- ---- ---- 105.50 -.10 105.60 2160 ---- ---- ---- ---- 104.10 -.20 104.30 2165 ---- ---- ---- ---- 102.80 -.10 102.90 2170 ---- ---- ---- ---- 101.50 -.10 101.60 2175 ---- ---- ---- ---- 100.20 -.20 100.40 2180 ---- ---- ---- ---- 99.00 -.10 99.10 2185 ---- ---- ---- ---- 97.70 -.20 97.90 2190 ---- ---- ---- ---- 96.50 -.20 96.70 2195 ---- ---- ---- ---- 95.30 -.20 95.50 2200 ---- ---- ---- ---- 94.10 -.20 94.30 2205 ---- ---- ---- ---- 93.00 -.10 93.10 2210 ---- ---- ---- ---- 91.80 -.20 92.00 2215 ---- ---- ---- ---- 90.70 -.20 90.90 2220 ---- ---- ---- ---- 89.60 -.20 89.80 2225 ---- ---- ---- ---- 88.50 -.20 88.70 2230 ---- ---- ---- ---- 87.40 -.20 87.60 2235 ---- ---- ---- ---- 86.40 -.20 86.60 2240 ---- ---- ---- ---- 85.30 -.20 85.50 2250 ---- ---- ---- ---- 83.30 -.20 83.50 2260 ---- ---- ---- ---- 81.30 -.20 81.50 2270 ---- ---- ---- ---- 79.40 -.20 79.60 2275 ---- ---- ---- ---- 78.40 -.30 78.70 2280 ---- ---- ---- ---- 77.50 -.20 77.70 2290 ---- ---- ---- ---- 75.70 -.20 75.90 2300 ---- ---- ---- ---- 74.00 -.20 74.20 2310 ---- ---- ---- ---- 72.30 -.20 72.50 2320 ---- ---- ---- ---- 70.60 -.30 70.90 2325 ---- ---- ---- ---- 69.80 -.20 70.00 2330 ---- ---- ---- ---- 69.00 -.30 69.30 2340 ---- ---- ---- ---- 67.50 ---- ---- 2350 ---- ---- ---- ---- 66.00 -.20 66.20 2375 ---- ---- ---- ---- 62.40 -.20 62.60 2400 ---- ---- ---- ---- 59.10 -.20 59.30 2425 ---- ---- ---- ---- 56.00 -.30 56.30 2450 ---- ---- ---- ---- 53.20 -.20 53.40 2475 ---- ---- ---- ---- 50.50 -.30 50.80 2500 ---- ---- ---- ---- 48.10 -.20 48.30 2525 ---- ---- ---- ---- 45.80 -.20 46.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 792.10 +1.00 791.10 1275 ---- ---- ---- ---- 767.10 +1.00 766.10 1300 ---- ---- ---- ---- 742.10 +1.00 741.10 1325 ---- ---- ---- ---- 717.10 +1.00 716.10 1350 ---- ---- ---- ---- 692.10 +1.00 691.10 1375 ---- ---- ---- ---- 667.10 +1.00 666.10 1400 ---- ---- ---- ---- 642.10 +1.00 641.10 1425 ---- ---- ---- ---- 617.10 +.90 616.20 1440 ---- ---- ---- ---- 602.30 +1.00 601.30 1450 ---- ---- ---- ---- 592.50 +1.00 591.50 1460 ---- ---- ---- ---- 582.70 +.90 581.80 1470 ---- ---- ---- ---- 573.00 +.90 572.10 1475 ---- ---- ---- ---- 568.10 +.90 567.20 1480 ---- ---- ---- ---- 563.30 +.90 562.40 1490 ---- ---- ---- ---- 553.70 +.90 552.80 1500 ---- ---- ---- ---- 544.10 +.90 543.20 1510 ---- ---- ---- ---- 534.60 +.90 533.70 1520 ---- ---- ---- ---- 525.10 +.80 524.30 1525 ---- ---- ---- ---- 520.40 +.80 519.60 1530 ---- ---- ---- ---- 515.70 +.80 514.90 1540 ---- ---- ---- ---- 506.30 +.80 505.50 1545 ---- ---- ---- ---- 501.70 +.80 500.90 1550 ---- ---- ---- ---- 497.00 +.80 496.20 1555 ---- ---- ---- ---- 492.40 +.80 491.60 1560 ---- ---- ---- ---- 487.70 +.70 487.00 1565 ---- ---- ---- ---- 483.10 +.70 482.40 1570 ---- ---- ---- ---- 478.50 +.70 477.80 1575 ---- ---- ---- ---- 474.00 +.80 473.20 1580 ---- ---- ---- ---- 469.40 +.80 468.60 1585 ---- ---- ---- ---- 464.80 +.70 464.10 1590 ---- ---- ---- ---- 460.30 +.70 459.60 1595 ---- ---- ---- ---- 455.80 +.80 455.00 1600 ---- ---- ---- ---- 451.30 +.80 450.50 1605 ---- ---- ---- ---- 446.80 +.80 446.00 1610 ---- ---- ---- ---- 442.30 +.70 441.60 1615 ---- ---- ---- ---- 437.80 +.70 437.10 1620 ---- ---- ---- ---- 433.30 +.60 432.70 1625 ---- ---- ---- ---- 428.90 +.70 428.20 1630 ---- ---- ---- ---- 424.50 +.70 423.80 1635 ---- ---- ---- ---- 420.10 +.70 419.40 1640 ---- ---- ---- ---- 415.70 +.70 415.00 1645 ---- ---- ---- ---- 411.30 +.70 410.60 1650 ---- ---- ---- ---- 406.90 +.60 406.30 1655 ---- ---- ---- ---- 402.60 +.70 401.90 1660 ---- ---- ---- ---- 398.20 +.60 397.60 1665 ---- ---- ---- ---- 393.90 +.60 393.30 1670 ---- ---- ---- ---- 389.60 +.60 389.00 1675 ---- ---- ---- ---- 385.30 +.60 384.70 1680 ---- ---- ---- ---- 381.10 +.60 380.50 1685 ---- ---- ---- ---- 376.80 +.60 376.20 1690 ---- ---- ---- ---- 372.60 +.60 372.00 1695 ---- ---- ---- ---- 368.40 +.60 367.80 1700 ---- ---- ---- ---- 364.20 +.60 363.60 1705 ---- ---- ---- ---- 360.00 +.50 359.50 1710 ---- ---- ---- ---- 355.90 +.60 355.30 1715 ---- ---- ---- ---- 351.80 +.60 351.20 1720 ---- ---- ---- ---- 347.60 +.50 347.10 1725 ---- ---- ---- ---- 343.60 +.60 343.00 1730 ---- ---- ---- ---- 339.50 +.50 339.00 1735 ---- ---- ---- ---- 335.50 +.50 335.00 1740 ---- ---- ---- ---- 331.50 +.60 330.90 1745 ---- ---- ---- ---- 327.50 +.50 327.00 1750 ---- ---- ---- ---- 323.50 +.50 323.00 1755 ---- ---- ---- ---- 319.60 +.50 319.10 1760 ---- ---- ---- ---- 315.60 +.40 315.20 1765 ---- ---- ---- ---- 311.80 +.50 311.30 1770 ---- ---- ---- ---- 307.90 +.50 307.40 1775 ---- ---- ---- ---- 304.10 +.50 303.60 1780 ---- ---- ---- ---- 300.30 +.50 299.80 1785 ---- ---- ---- ---- 296.50 +.40 296.10 1790 ---- ---- ---- ---- 292.70 +.40 292.30 1795 ---- ---- ---- ---- 289.00 +.40 288.60 1800 ---- ---- ---- ---- 285.30 +.40 284.90 1805 ---- ---- ---- ---- 281.70 +.40 281.30 1810 ---- ---- ---- ---- 278.10 +.40 277.70 1815 ---- ---- ---- ---- 274.50 +.40 274.10 1820 ---- ---- ---- ---- 270.90 +.30 270.60 1825 ---- ---- ---- ---- 267.40 +.40 267.00 1830 ---- ---- ---- ---- 263.90 +.30 263.60 1835 ---- ---- ---- ---- 260.50 +.40 260.10 1840 ---- ---- ---- ---- 257.00 +.30 256.70 1845 ---- ---- ---- ---- 253.70 +.40 253.30 1850 ---- ---- ---- ---- 250.30 +.30 250.00 1855 ---- ---- ---- ---- 247.00 +.30 246.70 1860 ---- ---- ---- ---- 243.70 +.30 243.40 1865 ---- ---- ---- ---- 240.50 +.30 240.20 1870 ---- ---- ---- ---- 237.30 +.30 237.00 1875 ---- ---- ---- ---- 234.10 +.30 233.80 1880 ---- ---- ---- ---- 230.90 +.20 230.70 1885 ---- ---- ---- ---- 227.80 +.20 227.60 1890 ---- ---- ---- ---- 224.70 +.20 224.50 1895 ---- ---- ---- ---- 221.70 +.20 221.50 1900 ---- ---- ---- ---- 218.70 +.20 218.50 1905 ---- ---- ---- ---- 215.70 +.20 215.50 1910 ---- ---- ---- ---- 212.80 +.20 212.60 1915 ---- ---- ---- ---- 209.90 +.20 209.70 1920 ---- ---- ---- ---- 207.00 +.20 206.80 1925 ---- ---- ---- ---- 204.20 +.20 204.00 1930 ---- ---- ---- ---- 201.40 +.20 201.20 1935 ---- ---- ---- ---- 198.60 +.20 198.40 1940 ---- ---- ---- ---- 195.90 +.20 195.70 1945 ---- ---- ---- ---- 193.20 +.20 193.00 1950 ---- ---- ---- ---- 190.50 +.10 190.40 1955 ---- ---- ---- ---- 187.90 +.10 187.80 1960 ---- ---- ---- ---- 185.30 +.10 185.20 1965 ---- ---- ---- ---- 182.70 +.10 182.60 1970 ---- ---- ---- ---- 180.20 +.10 180.10 1975 ---- ---- ---- ---- 177.70 +.10 177.60 1980 ---- ---- ---- ---- 175.30 +.10 175.20 1985 ---- ---- ---- ---- 172.80 UNCH 172.80 1990 ---- ---- ---- ---- 170.50 +.10 170.40 1995 ---- ---- ---- ---- 168.10 +.10 168.00 2000 ---- ---- ---- ---- 165.80 +.10 165.70 2005 ---- ---- ---- ---- 163.50 UNCH 163.50 2010 ---- ---- ---- ---- 161.30 +.10 161.20 2015 ---- ---- ---- ---- 159.10 +.10 159.00 2020 ---- ---- ---- ---- 156.90 UNCH 156.90 2025 ---- ---- ---- ---- 154.80 +.10 154.70 2030 ---- ---- ---- ---- 152.70 +.10 152.60 2035 ---- ---- ---- ---- 150.60 UNCH 150.60 2040 ---- ---- ---- ---- 148.60 +.10 148.50 2045 ---- ---- ---- ---- 146.60 UNCH 146.60 2050 ---- ---- ---- ---- 144.60 UNCH 144.60 2055 ---- ---- ---- ---- 142.70 UNCH 142.70 2060 ---- ---- ---- ---- 140.80 UNCH 140.80 2065 ---- ---- ---- ---- 138.90 UNCH 138.90 2070 ---- ---- ---- ---- 137.10 UNCH 137.10 2075 ---- ---- ---- ---- 135.30 UNCH 135.30 2080 ---- ---- ---- ---- 133.50 UNCH 133.50 2085 ---- ---- ---- ---- 131.80 UNCH 131.80 2090 ---- ---- ---- ---- 130.10 UNCH 130.10 2095 ---- ---- ---- ---- 128.40 UNCH 128.40 2100 ---- ---- ---- ---- 126.70 -.10 126.80 2105 ---- ---- ---- ---- 125.10 -.10 125.20 2110 ---- ---- ---- ---- 123.50 -.10 123.60 2115 ---- ---- ---- ---- 122.00 UNCH 122.00 2120 ---- ---- ---- ---- 120.40 -.10 120.50 2125 ---- ---- ---- ---- 118.90 -.10 119.00 2130 ---- ---- ---- ---- 117.40 -.10 117.50 2135 ---- ---- ---- ---- 116.00 UNCH 116.00 2140 ---- ---- ---- ---- 114.50 -.10 114.60 2145 ---- ---- ---- ---- 113.10 -.10 113.20 2150 ---- ---- ---- ---- 111.70 -.10 111.80 2155 ---- ---- ---- ---- 110.30 -.20 110.50 2160 ---- ---- ---- ---- 109.00 -.10 109.10 2165 ---- ---- ---- ---- 107.70 -.10 107.80 2170 ---- ---- ---- ---- 106.40 -.10 106.50 2175 ---- ---- ---- ---- 105.10 -.10 105.20 2180 ---- ---- ---- ---- 103.90 -.10 104.00 2185 ---- ---- ---- ---- 102.60 -.10 102.70 2190 ---- ---- ---- ---- 101.40 -.10 101.50 2195 ---- ---- ---- ---- 100.20 -.10 100.30 2200 ---- ---- ---- ---- 99.00 -.20 99.20 2205 ---- ---- ---- ---- 97.90 -.10 98.00 2210 ---- ---- ---- ---- 96.70 -.20 96.90 2215 ---- ---- ---- ---- 95.60 -.10 95.70 2220 ---- ---- ---- ---- 94.50 -.10 94.60 2225 ---- ---- ---- ---- 93.40 -.10 93.50 2230 ---- ---- ---- ---- 92.30 -.20 92.50 2235 ---- ---- ---- ---- 91.20 -.20 91.40 2240 ---- ---- ---- ---- 90.20 -.20 90.40 2250 ---- ---- ---- ---- 88.10 -.20 88.30 2260 ---- ---- ---- ---- 86.20 -.10 86.30 2270 ---- ---- ---- ---- 84.20 -.20 84.40 2275 ---- ---- ---- ---- 83.30 -.20 83.50 2280 ---- ---- ---- ---- 82.40 -.20 82.60 2290 ---- ---- ---- ---- 80.50 -.20 80.70 2300 ---- ---- ---- ---- 78.80 -.20 79.00 2310 ---- ---- ---- ---- 77.10 -.20 77.30 2320 ---- ---- ---- ---- 75.40 -.20 75.60 2325 ---- ---- ---- ---- 74.60 -.20 74.80 2330 ---- ---- ---- ---- 73.80 -.20 74.00 2340 ---- ---- ---- ---- 72.20 ---- ---- 2350 ---- ---- ---- ---- 70.70 -.20 70.90 2375 ---- ---- ---- ---- 67.10 -.20 67.30 2400 ---- ---- ---- ---- 63.70 -.20 63.90 2425 ---- ---- ---- ---- 60.60 -.20 60.80 2450 ---- ---- ---- ---- 57.70 -.20 57.90 2475 ---- ---- ---- ---- 54.90 -.30 55.20 2500 ---- ---- ---- ---- 52.40 -.30 52.70 2525 ---- ---- ---- ---- 50.10 -.20 50.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 806.30 +1.00 805.30 1275 ---- ---- ---- ---- 781.30 +1.00 780.30 1300 ---- ---- ---- ---- 756.30 +1.00 755.30 1325 ---- ---- ---- ---- 731.30 +1.00 730.30 1350 ---- ---- ---- ---- 706.30 +1.00 705.30 1375 ---- ---- ---- ---- 681.30 +1.00 680.30 1400 ---- ---- ---- ---- 656.30 +1.00 655.30 1425 ---- ---- ---- ---- 631.40 +1.00 630.40 1450 ---- ---- ---- ---- 606.80 +.90 605.90 1460 ---- ---- ---- ---- 597.10 +.90 596.20 1470 ---- ---- ---- ---- 587.40 +.90 586.50 1475 ---- ---- ---- ---- 582.60 +.90 581.70 1480 ---- ---- ---- ---- 577.80 +.90 576.90 1490 ---- ---- ---- ---- 568.20 +.90 567.30 1500 ---- ---- ---- ---- 558.70 +.90 557.80 1510 ---- ---- ---- ---- 549.20 +.90 548.30 1520 ---- ---- ---- ---- 539.70 +.80 538.90 1525 ---- ---- ---- ---- 535.00 +.80 534.20 1530 ---- ---- ---- ---- 530.40 +.90 529.50 1540 ---- ---- ---- ---- 521.00 +.80 520.20 1545 ---- ---- ---- ---- 516.40 +.80 515.60 1550 ---- ---- ---- ---- 511.70 +.70 511.00 1555 ---- ---- ---- ---- 507.10 +.70 506.40 1560 ---- ---- ---- ---- 502.50 +.70 501.80 1565 ---- ---- ---- ---- 497.90 +.70 497.20 1570 ---- ---- ---- ---- 493.30 +.70 492.60 1575 ---- ---- ---- ---- 488.80 +.80 488.00 1580 ---- ---- ---- ---- 484.20 +.70 483.50 1585 ---- ---- ---- ---- 479.70 +.70 479.00 1590 ---- ---- ---- ---- 475.20 +.80 474.40 1595 ---- ---- ---- ---- 470.60 +.70 469.90 1600 ---- ---- ---- ---- 466.10 +.70 465.40 1605 ---- ---- ---- ---- 461.70 +.70 461.00 1610 ---- ---- ---- ---- 457.20 +.70 456.50 1615 ---- ---- ---- ---- 452.70 +.70 452.00 1620 ---- ---- ---- ---- 448.30 +.70 447.60 1625 ---- ---- ---- ---- 443.90 +.70 443.20 1630 ---- ---- ---- ---- 439.40 +.60 438.80 1635 ---- ---- ---- ---- 435.00 +.60 434.40 1640 ---- ---- ---- ---- 430.70 +.70 430.00 1645 ---- ---- ---- ---- 426.30 +.70 425.60 1650 ---- ---- ---- ---- 421.90 +.60 421.30 1655 ---- ---- ---- ---- 417.60 +.70 416.90 1660 ---- ---- ---- ---- 413.20 +.60 412.60 1665 ---- ---- ---- ---- 408.90 +.60 408.30 1670 ---- ---- ---- ---- 404.60 +.60 404.00 1675 ---- ---- ---- ---- 400.40 +.60 399.80 1680 ---- ---- ---- ---- 396.10 +.60 395.50 1685 ---- ---- ---- ---- 391.90 +.60 391.30 1690 ---- ---- ---- ---- 387.60 +.60 387.00 1695 ---- ---- ---- ---- 383.40 +.60 382.80 1700 ---- ---- ---- ---- 379.20 +.50 378.70 1705 ---- ---- ---- ---- 375.10 +.60 374.50 1710 ---- ---- ---- ---- 370.90 +.60 370.30 1715 ---- ---- ---- ---- 366.80 +.60 366.20 1720 ---- ---- ---- ---- 362.60 +.50 362.10 1725 ---- ---- ---- ---- 358.60 +.60 358.00 1730 ---- ---- ---- ---- 354.50 +.50 354.00 1735 ---- ---- ---- ---- 350.40 +.50 349.90 1740 ---- ---- ---- ---- 346.40 +.50 345.90 1745 ---- ---- ---- ---- 342.40 +.50 341.90 1750 ---- ---- ---- ---- 338.40 +.50 337.90 1755 ---- ---- ---- ---- 334.50 +.50 334.00 1760 ---- ---- ---- ---- 330.50 +.50 330.00 1765 ---- ---- ---- ---- 326.60 +.50 326.10 1770 ---- ---- ---- ---- 322.70 +.40 322.30 1775 ---- ---- ---- ---- 318.90 +.50 318.40 1780 ---- ---- ---- ---- 315.00 +.40 314.60 1785 ---- ---- ---- ---- 311.20 +.40 310.80 1790 ---- ---- ---- ---- 307.40 +.40 307.00 1795 ---- ---- ---- ---- 303.70 +.40 303.30 1800 ---- ---- ---- ---- 300.00 +.40 299.60 1805 ---- ---- ---- ---- 296.30 +.40 295.90 1810 ---- ---- ---- ---- 292.60 +.40 292.20 1815 ---- ---- ---- ---- 289.00 +.40 288.60 1820 ---- ---- ---- ---- 285.40 +.40 285.00 1825 ---- ---- ---- ---- 281.80 +.40 281.40 1830 ---- ---- ---- ---- 278.30 +.40 277.90 1835 ---- ---- ---- ---- 274.80 +.40 274.40 1840 ---- ---- ---- ---- 271.30 +.30 271.00 1845 ---- ---- ---- ---- 267.90 +.40 267.50 1850 ---- ---- ---- ---- 264.50 +.40 264.10 1855 ---- ---- ---- ---- 261.10 +.30 260.80 1860 ---- ---- ---- ---- 257.80 +.30 257.50 1865 ---- ---- ---- ---- 254.50 +.30 254.20 1870 ---- ---- ---- ---- 251.20 +.30 250.90 1875 ---- ---- ---- ---- 248.00 +.30 247.70 1880 ---- ---- ---- ---- 244.80 +.30 244.50 1885 ---- ---- ---- ---- 241.60 +.30 241.30 1890 ---- ---- ---- ---- 238.50 +.30 238.20 1895 ---- ---- ---- ---- 235.40 +.30 235.10 1900 ---- ---- ---- ---- 232.30 +.20 232.10 1905 ---- ---- ---- ---- 229.30 +.20 229.10 1910 ---- ---- ---- ---- 226.30 +.20 226.10 1915 ---- ---- ---- ---- 223.40 +.30 223.10 1920 ---- ---- ---- ---- 220.40 +.20 220.20 1925 ---- ---- ---- ---- 217.50 +.20 217.30 1930 ---- ---- ---- ---- 214.70 +.20 214.50 1935 ---- ---- ---- ---- 211.90 +.20 211.70 1940 ---- ---- ---- ---- 209.10 +.20 208.90 1945 ---- ---- ---- ---- 206.30 +.20 206.10 1950 ---- ---- ---- ---- 203.60 +.20 203.40 1955 ---- ---- ---- ---- 200.90 +.20 200.70 1960 ---- ---- ---- ---- 198.20 +.10 198.10 1965 ---- ---- ---- ---- 195.60 +.10 195.50 1970 ---- ---- ---- ---- 193.00 +.10 192.90 1975 ---- ---- ---- ---- 190.50 +.20 190.30 1980 ---- ---- ---- ---- 187.90 +.10 187.80 1985 ---- ---- ---- ---- 185.40 +.10 185.30 1990 ---- ---- ---- ---- 183.00 +.10 182.90 1995 ---- ---- ---- ---- 180.60 +.10 180.50 2000 ---- ---- ---- ---- 178.20 +.10 178.10 2005 ---- ---- ---- ---- 175.80 +.10 175.70 2010 ---- ---- ---- ---- 173.50 +.10 173.40 2015 ---- ---- ---- ---- 171.20 +.10 171.10 2020 ---- ---- ---- ---- 169.00 +.10 168.90 2025 ---- ---- ---- ---- 166.80 +.10 166.70 2030 ---- ---- ---- ---- 164.60 +.10 164.50 2035 ---- ---- ---- ---- 162.40 UNCH 162.40 2040 ---- ---- ---- ---- 160.30 UNCH 160.30 2045 ---- ---- ---- ---- 158.30 +.10 158.20 2050 ---- ---- ---- ---- 156.20 UNCH 156.20 2055 ---- ---- ---- ---- 154.20 UNCH 154.20 2060 ---- ---- ---- ---- 152.20 UNCH 152.20 2065 ---- ---- ---- ---- 150.30 UNCH 150.30 2070 ---- ---- ---- ---- 148.40 UNCH 148.40 2075 ---- ---- ---- ---- 146.50 UNCH 146.50 2080 ---- ---- ---- ---- 144.70 UNCH 144.70 2085 ---- ---- ---- ---- 142.90 UNCH 142.90 2090 ---- ---- ---- ---- 141.10 UNCH 141.10 2095 ---- ---- ---- ---- 139.30 UNCH 139.30 2100 ---- ---- ---- ---- 137.60 UNCH 137.60 2105 ---- ---- ---- ---- 135.90 UNCH 135.90 2110 ---- ---- ---- ---- 134.20 -.10 134.30 2115 ---- ---- ---- ---- 132.60 -.10 132.70 2120 ---- ---- ---- ---- 131.00 -.10 131.10 2125 ---- ---- ---- ---- 129.40 -.10 129.50 2130 ---- ---- ---- ---- 127.90 UNCH 127.90 2135 ---- ---- ---- ---- 126.30 -.10 126.40 2140 ---- ---- ---- ---- 124.80 -.10 124.90 2145 ---- ---- ---- ---- 123.40 UNCH 123.40 2150 ---- ---- ---- ---- 121.90 -.10 122.00 2155 ---- ---- ---- ---- 120.50 -.10 120.60 2160 ---- ---- ---- ---- 119.10 -.10 119.20 2165 ---- ---- ---- ---- 117.70 -.10 117.80 2170 ---- ---- ---- ---- 116.40 -.10 116.50 2175 ---- ---- ---- ---- 115.00 -.10 115.10 2180 ---- ---- ---- ---- 113.70 -.10 113.80 2185 ---- ---- ---- ---- 112.40 -.10 112.50 2190 ---- ---- ---- ---- 111.10 -.20 111.30 2195 ---- ---- ---- ---- 109.90 -.10 110.00 2200 ---- ---- ---- ---- 108.70 -.10 108.80 2205 ---- ---- ---- ---- 107.40 -.20 107.60 2210 ---- ---- ---- ---- 106.20 -.20 106.40 2215 ---- ---- ---- ---- 105.10 -.10 105.20 2220 ---- ---- ---- ---- 103.90 -.10 104.00 2225 ---- ---- ---- ---- 102.80 -.10 102.90 2230 ---- ---- ---- ---- 101.60 -.20 101.80 2235 ---- ---- ---- ---- 100.50 -.20 100.70 2240 ---- ---- ---- ---- 99.40 -.20 99.60 2245 ---- ---- ---- ---- 98.40 -.10 98.50 2250 ---- ---- ---- ---- 97.30 -.20 97.50 2255 ---- ---- ---- ---- 96.20 ---- ---- 2260 ---- ---- ---- ---- 95.20 -.20 95.40 2270 ---- ---- ---- ---- 93.20 -.20 93.40 2275 ---- ---- ---- ---- 92.20 -.20 92.40 2280 ---- ---- ---- ---- 91.20 -.20 91.40 2290 ---- ---- ---- ---- 89.30 -.20 89.50 2300 ---- ---- ---- ---- 87.50 -.10 87.60 2310 ---- ---- ---- ---- 85.70 -.10 85.80 2320 ---- ---- ---- ---- 83.90 -.20 84.10 2325 ---- ---- ---- ---- 83.00 -.20 83.20 2330 ---- ---- ---- ---- 82.20 -.20 82.40 2340 ---- ---- ---- ---- 80.50 -.20 80.70 2350 ---- ---- ---- ---- 78.90 -.20 79.10 2375 ---- ---- ---- ---- 75.10 -.20 75.30 2400 ---- ---- ---- ---- 71.50 -.30 71.80 2425 ---- ---- ---- ---- 68.20 -.20 68.40 2450 ---- ---- ---- ---- 65.10 -.20 65.30 2475 ---- ---- ---- ---- 62.20 -.30 62.50 2500 ---- ---- ---- ---- 59.50 -.30 59.80 2525 ---- ---- ---- ---- 57.00 -.20 57.20 2550 ---- ---- ---- ---- 54.60 -.30 54.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1056.30 +1.00 1055.30 1025 ---- ---- ---- ---- 1031.30 +1.00 1030.30 1050 ---- ---- ---- ---- 1006.30 +1.00 1005.30 1075 ---- ---- ---- ---- 981.30 +1.00 980.30 1090 ---- ---- ---- ---- 966.30 +1.00 965.30 1100 ---- ---- ---- ---- 956.30 +1.00 955.30 1110 ---- ---- ---- ---- 946.30 +1.00 945.30 1120 ---- ---- ---- ---- 936.30 +1.00 935.30 1125 ---- ---- ---- ---- 931.30 +1.00 930.30 1130 ---- ---- ---- ---- 926.30 +1.00 925.30 1140 ---- ---- ---- ---- 916.30 +1.00 915.30 1150 ---- ---- ---- ---- 906.30 +1.00 905.30 1160 ---- ---- ---- ---- 896.30 +1.00 895.30 1170 ---- ---- ---- ---- 886.30 +1.00 885.30 1175 ---- ---- ---- ---- 881.30 +1.00 880.30 1180 ---- ---- ---- ---- 876.30 +1.00 875.30 1190 ---- ---- ---- ---- 866.30 +1.00 865.30 1195 ---- ---- ---- ---- 861.30 +1.00 860.30 1200 ---- ---- ---- ---- 856.30 +1.00 855.30 1205 ---- ---- ---- ---- 851.30 +1.00 850.30 1210 ---- ---- ---- ---- 846.30 +1.00 845.30 1215 ---- ---- ---- ---- 841.30 +1.00 840.30 1220 ---- ---- ---- ---- 836.30 +1.00 835.30 1225 ---- ---- ---- ---- 831.30 +1.00 830.30 1230 ---- ---- ---- ---- 826.30 +1.00 825.30 1235 ---- ---- ---- ---- 821.30 +1.00 820.30 1240 ---- ---- ---- ---- 816.30 +1.00 815.30 1245 ---- ---- ---- ---- 811.30 +1.00 810.30 1250 ---- ---- ---- ---- 806.30 +1.00 805.30 1255 ---- ---- ---- ---- 801.30 +1.00 800.30 1260 ---- ---- ---- ---- 796.30 +1.00 795.30 1265 ---- ---- ---- ---- 791.30 +1.00 790.30 1270 ---- ---- ---- ---- 786.30 +1.00 785.30 1275 ---- ---- ---- ---- 781.30 +1.00 780.30 1280 ---- ---- ---- ---- 776.30 +1.00 775.30 1285 ---- ---- ---- ---- 771.30 +1.00 770.30 1290 ---- ---- ---- ---- 766.30 +1.00 765.30 1295 ---- ---- ---- ---- 761.30 +1.00 760.30 1300 ---- ---- ---- ---- 756.30 +1.00 755.30 1305 ---- ---- ---- ---- 751.30 +1.00 750.30 1310 ---- ---- ---- ---- 746.30 +1.00 745.30 1315 ---- ---- ---- ---- 741.30 +1.00 740.30 1320 ---- ---- ---- ---- 736.30 +1.00 735.30 1325 ---- ---- ---- ---- 731.30 +1.00 730.30 1330 ---- ---- ---- ---- 726.30 +1.00 725.30 1335 ---- ---- ---- ---- 721.30 +1.00 720.30 1340 ---- ---- ---- ---- 716.30 +1.00 715.30 1345 ---- ---- ---- ---- 711.30 +1.00 710.30 1350 ---- ---- ---- ---- 706.30 +1.00 705.30 1355 ---- ---- ---- ---- 701.30 +1.00 700.30 1360 ---- ---- ---- ---- 696.30 +1.00 695.30 1365 ---- ---- ---- ---- 691.30 +1.00 690.30 1370 ---- ---- ---- ---- 686.30 +1.00 685.30 1375 ---- ---- ---- ---- 681.30 +1.00 680.30 1380 ---- ---- ---- ---- 676.30 +1.00 675.30 1385 ---- ---- ---- ---- 671.30 +1.00 670.30 1390 ---- ---- ---- ---- 666.30 +1.00 665.30 1395 ---- ---- ---- ---- 661.30 +1.00 660.30 1400 ---- ---- ---- ---- 656.30 +.90 655.40 1405 ---- ---- ---- ---- 651.40 +1.00 650.40 1410 ---- ---- ---- ---- 646.40 +.90 645.50 1415 ---- ---- ---- ---- 641.50 +1.00 640.50 1420 ---- ---- ---- ---- 636.60 +1.00 635.60 1425 ---- ---- ---- ---- 631.70 +1.00 630.70 1430 ---- ---- ---- ---- 626.80 +1.00 625.80 1435 ---- ---- ---- ---- 621.90 +.90 621.00 1440 ---- ---- ---- ---- 617.00 +.90 616.10 1445 ---- ---- ---- ---- 612.20 +1.00 611.20 1450 ---- ---- ---- ---- 607.30 +.90 606.40 1455 ---- ---- ---- ---- 602.50 +.90 601.60 1460 ---- ---- ---- ---- 597.70 +.90 596.80 1465 ---- ---- ---- ---- 592.80 +.80 592.00 1470 ---- ---- ---- ---- 588.10 +.90 587.20 1475 ---- ---- ---- ---- 583.30 +.90 582.40 1480 ---- ---- ---- ---- 578.50 +.80 577.70 1485 ---- ---- ---- ---- 573.70 +.80 572.90 1490 ---- ---- ---- ---- 569.00 +.80 568.20 1495 ---- ---- ---- ---- 564.30 +.90 563.40 1500 ---- ---- ---- ---- 559.60 +.90 558.70 1505 ---- ---- ---- ---- 554.90 +.90 554.00 1510 ---- ---- ---- ---- 550.20 +.90 549.30 1515 ---- ---- ---- ---- 545.50 +.80 544.70 1520 ---- ---- ---- ---- 540.80 +.80 540.00 1525 ---- ---- ---- ---- 536.20 +.80 535.40 1530 ---- ---- ---- ---- 531.50 +.80 530.70 1535 ---- ---- ---- ---- 526.90 +.80 526.10 1540 ---- ---- ---- ---- 522.30 +.80 521.50 1545 ---- ---- ---- ---- 517.70 +.80 516.90 1550 ---- ---- ---- ---- 513.10 +.80 512.30 1555 ---- ---- ---- ---- 508.50 +.70 507.80 1560 ---- ---- ---- ---- 503.90 +.70 503.20 1565 ---- ---- ---- ---- 499.40 +.70 498.70 1570 ---- ---- ---- ---- 494.90 +.80 494.10 1575 ---- ---- ---- ---- 490.30 +.70 489.60 1580 ---- ---- ---- ---- 485.80 +.70 485.10 1585 ---- ---- ---- ---- 481.30 +.70 480.60 1590 ---- ---- ---- ---- 476.80 +.70 476.10 1595 ---- ---- ---- ---- 472.40 +.70 471.70 1600 ---- ---- ---- ---- 467.90 +.70 467.20 1605 ---- ---- ---- ---- 463.50 +.70 462.80 1610 ---- ---- ---- ---- 459.00 +.60 458.40 1615 ---- ---- ---- ---- 454.60 +.60 454.00 1620 ---- ---- ---- ---- 450.20 +.60 449.60 1625 ---- ---- ---- ---- 445.80 +.60 445.20 1630 ---- ---- ---- ---- 441.50 +.70 440.80 1635 ---- ---- ---- ---- 437.10 +.60 436.50 1640 ---- ---- ---- ---- 432.80 +.70 432.10 1645 ---- ---- ---- ---- 428.40 +.60 427.80 1650 ---- ---- ---- ---- 424.10 +.60 423.50 1655 ---- ---- ---- ---- 419.80 +.60 419.20 1660 ---- ---- ---- ---- 415.50 +.60 414.90 1665 ---- ---- ---- ---- 411.30 +.60 410.70 1670 ---- ---- ---- ---- 407.00 +.60 406.40 1675 ---- ---- ---- ---- 402.80 +.60 402.20 1680 ---- ---- ---- ---- 398.50 +.50 398.00 1685 ---- ---- ---- ---- 394.30 +.50 393.80 1690 ---- ---- ---- ---- 390.10 +.50 389.60 1695 ---- ---- ---- ---- 386.00 +.60 385.40 1700 ---- ---- ---- ---- 381.80 +.50 381.30 1705 ---- ---- ---- ---- 377.70 +.50 377.20 1710 ---- ---- ---- ---- 373.60 +.50 373.10 1715 ---- ---- ---- ---- 369.50 +.50 369.00 1720 ---- ---- ---- ---- 365.40 +.50 364.90 1725 ---- ---- ---- ---- 361.40 +.50 360.90 1730 ---- ---- ---- ---- 357.30 +.50 356.80 1735 ---- ---- ---- ---- 353.30 +.50 352.80 1740 ---- ---- ---- ---- 349.30 +.40 348.90 1745 ---- ---- ---- ---- 345.40 +.50 344.90 1750 ---- ---- ---- ---- 341.40 +.40 341.00 1755 ---- ---- ---- ---- 337.50 +.50 337.00 1760 ---- ---- ---- ---- 333.60 +.40 333.20 1765 ---- ---- ---- ---- 329.80 +.50 329.30 1770 ---- ---- ---- ---- 325.90 +.40 325.50 1775 ---- ---- ---- ---- 322.10 +.40 321.70 1780 ---- ---- ---- ---- 318.30 +.40 317.90 1785 ---- ---- ---- ---- 314.50 +.40 314.10 1790 ---- ---- ---- ---- 310.80 +.40 310.40 1795 ---- ---- ---- ---- 307.10 +.40 306.70 1800 ---- ---- ---- ---- 303.40 +.40 303.00 1805 ---- ---- ---- ---- 299.80 +.40 299.40 1810 ---- ---- ---- ---- 296.10 +.40 295.70 1815 ---- ---- ---- ---- 292.50 +.30 292.20 1820 ---- ---- ---- ---- 289.00 +.40 288.60 1825 ---- ---- ---- ---- 285.50 +.40 285.10 1830 ---- ---- ---- ---- 282.00 +.40 281.60 1835 ---- ---- ---- ---- 278.50 +.30 278.20 1840 ---- ---- ---- ---- 275.10 +.40 274.70 1845 ---- ---- ---- ---- 271.70 +.40 271.30 1850 ---- ---- ---- ---- 268.30 +.30 268.00 400 1855 ---- ---- ---- ---- 265.00 +.30 264.70 1860 ---- ---- ---- ---- 261.70 +.30 261.40 1865 ---- ---- ---- ---- 258.40 +.30 258.10 1870 ---- ---- ---- ---- 255.20 +.30 254.90 1875 ---- ---- ---- ---- 252.00 +.30 251.70 1880 ---- ---- ---- ---- 248.90 +.30 248.60 75 1885 ---- ---- ---- ---- 245.70 +.20 245.50 1890 ---- ---- ---- ---- 242.70 +.30 242.40 1895 ---- ---- ---- ---- 239.60 +.30 239.30 1900 ---- ---- ---- ---- 236.60 +.30 236.30 1905 ---- ---- ---- ---- 233.60 +.30 233.30 1910 ---- ---- ---- ---- 230.60 +.20 230.40 1915 ---- ---- ---- ---- 227.70 +.20 227.50 1920 ---- ---- ---- ---- 224.80 +.20 224.60 1925 ---- ---- ---- ---- 222.00 +.30 221.70 1930 ---- ---- ---- ---- 219.10 +.20 218.90 1935 ---- ---- ---- ---- 216.30 +.20 216.10 1940 ---- ---- ---- ---- 213.60 +.20 213.40 1945 ---- ---- ---- ---- 210.90 +.20 210.70 1950 ---- ---- ---- ---- 208.20 +.20 208.00 1955 ---- ---- ---- ---- 205.50 +.20 205.30 1960 ---- ---- ---- ---- 202.90 +.20 202.70 1965 ---- ---- ---- ---- 200.30 +.20 200.10 1970 ---- ---- ---- ---- 197.70 +.10 197.60 100 1975 ---- ---- ---- ---- 195.20 +.20 195.00 1980 ---- ---- ---- ---- 192.70 +.20 192.50 1985 ---- ---- ---- ---- 190.20 +.10 190.10 1990 ---- ---- ---- ---- 187.80 +.10 187.70 1995 ---- ---- ---- ---- 185.40 +.10 185.30 2000 ---- ---- ---- ---- 183.00 +.10 182.90 130 2005 ---- ---- ---- ---- 180.70 +.10 180.60 2010 ---- ---- ---- ---- 178.40 +.10 178.30 2015 ---- ---- ---- ---- 176.20 +.10 176.10 2020 ---- ---- ---- ---- 173.90 +.10 173.80 2025 ---- ---- ---- ---- 171.70 UNCH 171.70 2030 ---- ---- ---- ---- 169.60 +.10 169.50 2035 ---- ---- ---- ---- 167.50 +.10 167.40 2040 ---- ---- ---- ---- 165.40 +.10 165.30 2045 ---- ---- ---- ---- 163.30 UNCH 163.30 2050 ---- ---- ---- ---- 161.30 +.10 161.20 2055 ---- ---- ---- ---- 159.30 UNCH 159.30 2060 ---- ---- ---- ---- 157.30 UNCH 157.30 2065 ---- ---- ---- ---- 155.40 UNCH 155.40 2070 ---- ---- ---- ---- 153.50 UNCH 153.50 2075 ---- ---- ---- ---- 151.70 UNCH 151.70 2080 ---- ---- ---- ---- 149.80 UNCH 149.80 2085 ---- ---- ---- ---- 148.00 UNCH 148.00 2090 ---- ---- ---- ---- 146.30 UNCH 146.30 2095 ---- ---- ---- ---- 144.50 UNCH 144.50 2100 ---- ---- ---- ---- 142.80 UNCH 142.80 2105 ---- ---- ---- ---- 141.20 UNCH 141.20 2110 ---- ---- ---- ---- 139.50 UNCH 139.50 2115 ---- ---- ---- ---- 137.90 UNCH 137.90 2120 ---- ---- ---- ---- 136.30 UNCH 136.30 2125 ---- ---- ---- ---- 134.70 -.10 134.80 2130 ---- ---- ---- ---- 133.20 UNCH 133.20 2135 ---- ---- ---- ---- 131.70 UNCH 131.70 2140 ---- ---- ---- ---- 130.20 UNCH 130.20 2145 ---- ---- ---- ---- 128.70 -.10 128.80 2150 ---- ---- ---- ---- 127.30 UNCH 127.30 2155 ---- ---- ---- ---- 125.80 -.10 125.90 2160 ---- ---- ---- ---- 124.40 -.10 124.50 2165 ---- ---- ---- ---- 123.10 -.10 123.20 2170 ---- ---- ---- ---- 121.70 -.10 121.80 2175 ---- ---- ---- ---- 120.40 -.10 120.50 2180 ---- ---- ---- ---- 119.10 -.10 119.20 2185 ---- ---- ---- ---- 117.80 -.10 117.90 2190 ---- ---- ---- ---- 116.50 -.10 116.60 2195 ---- ---- ---- ---- 115.30 -.10 115.40 2200 ---- ---- ---- ---- 114.10 -.10 114.20 500 2205 ---- ---- ---- ---- 112.90 -.10 113.00 2210 ---- ---- ---- ---- 111.70 -.10 111.80 2215 ---- ---- ---- ---- 110.50 -.10 110.60 2220 ---- ---- ---- ---- 109.30 -.20 109.50 2225 ---- ---- ---- ---- 108.20 -.10 108.30 2230 ---- ---- ---- ---- 107.10 -.10 107.20 2235 ---- ---- ---- ---- 106.00 -.10 106.10 2240 ---- ---- ---- ---- 104.90 -.10 105.00 2245 ---- ---- ---- ---- 103.80 -.10 103.90 2250 ---- ---- ---- ---- 102.70 -.20 102.90 2255 ---- ---- ---- ---- 101.70 -.10 101.80 2260 ---- ---- ---- ---- 100.70 -.10 100.80 2265 ---- ---- ---- ---- 99.60 -.20 99.80 2270 ---- ---- ---- ---- 98.60 -.20 98.80 2275 ---- ---- ---- ---- 97.70 -.10 97.80 2280 ---- ---- ---- ---- 96.70 -.10 96.80 2285 ---- ---- ---- ---- 95.70 -.20 95.90 2290 ---- ---- ---- ---- 94.80 -.10 94.90 2295 ---- ---- ---- ---- 93.80 -.20 94.00 2300 ---- ---- ---- ---- 92.90 -.20 93.10 2305 ---- ---- ---- ---- 92.00 -.20 92.20 2310 ---- ---- ---- ---- 91.10 -.20 91.30 2315 ---- ---- ---- ---- 90.20 -.20 90.40 2320 ---- ---- ---- ---- 89.40 -.10 89.50 2325 ---- ---- ---- ---- 88.50 -.20 88.70 2330 ---- ---- ---- ---- 87.70 -.10 87.80 2335 ---- ---- ---- ---- 86.80 -.20 87.00 2340 ---- ---- ---- ---- 86.00 -.20 86.20 2345 ---- ---- ---- ---- 85.20 -.20 85.40 2350 ---- ---- ---- ---- 84.40 -.20 84.60 2355 ---- ---- ---- ---- 83.60 -.20 83.80 2360 ---- ---- ---- ---- 82.80 -.20 83.00 2370 ---- ---- ---- ---- 81.30 -.20 81.50 2375 ---- ---- ---- ---- 80.50 -.20 80.70 2380 ---- ---- ---- ---- 79.80 -.20 80.00 2390 ---- ---- ---- ---- 78.40 -.20 78.60 2400 ---- ---- ---- ---- 77.00 -.20 77.20 2410 ---- ---- ---- ---- 75.60 -.20 75.80 2420 ---- ---- ---- ---- 74.30 -.20 74.50 2425 ---- ---- ---- ---- 73.60 -.20 73.80 2430 ---- ---- ---- ---- 73.00 -.20 73.20 2440 ---- ---- ---- ---- 71.70 -.20 71.90 2450 ---- ---- ---- ---- 70.50 -.20 70.70 2460 ---- ---- ---- ---- 69.30 -.20 69.50 2475 ---- ---- ---- ---- 67.60 -.20 67.80 2500 ---- ---- ---- ---- 64.80 -.30 65.10 2525 ---- ---- ---- ---- 62.30 -.20 62.50 2550 ---- ---- ---- ---- 59.90 -.20 60.10 2575 ---- ---- ---- ---- 57.60 -.30 57.90 2600 ---- ---- ---- ---- 55.50 -.30 55.80 2625 ---- ---- ---- ---- 53.50 -.30 53.80 2650 ---- ---- ---- ---- 51.70 -.20 51.90 900 ---- ---- ---- ---- 1156.30 +1.00 1155.30 925 ---- ---- ---- ---- 1131.30 +1.00 1130.30 950 ---- ---- ---- ---- 1106.30 +1.00 1105.30 975 ---- ---- ---- ---- 1081.30 +1.00 1080.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 792.70 +1.00 791.70 1300 ---- ---- ---- ---- 767.70 +1.00 766.70 1325 ---- ---- ---- ---- 742.70 +1.00 741.70 1350 ---- ---- ---- ---- 717.70 +1.00 716.70 1375 ---- ---- ---- ---- 692.70 +1.00 691.70 1400 ---- ---- ---- ---- 667.80 +1.00 666.80 1425 ---- ---- ---- ---- 643.20 +.90 642.30 1450 ---- ---- ---- ---- 618.90 +.80 618.10 1470 ---- ---- ---- ---- 599.70 +.80 598.90 1475 ---- ---- ---- ---- 595.00 +.90 594.10 1480 ---- ---- ---- ---- 590.20 +.80 589.40 1490 ---- ---- ---- ---- 580.80 +.90 579.90 1500 ---- ---- ---- ---- 571.30 +.80 570.50 1510 ---- ---- ---- ---- 562.00 +.80 561.20 1520 ---- ---- ---- ---- 552.70 +.80 551.90 1525 ---- ---- ---- ---- 548.00 +.80 547.20 1530 ---- ---- ---- ---- 543.40 +.80 542.60 1540 ---- ---- ---- ---- 534.20 +.80 533.40 1550 ---- ---- ---- ---- 525.00 +.70 524.30 1560 ---- ---- ---- ---- 515.90 +.70 515.20 1565 ---- ---- ---- ---- 511.40 +.80 510.60 1570 ---- ---- ---- ---- 506.80 +.70 506.10 1575 ---- ---- ---- ---- 502.30 +.70 501.60 1580 ---- ---- ---- ---- 497.80 +.70 497.10 1585 ---- ---- ---- ---- 493.30 +.70 492.60 1590 ---- ---- ---- ---- 488.90 +.70 488.20 1595 ---- ---- ---- ---- 484.40 +.70 483.70 1600 ---- ---- ---- ---- 480.00 +.70 479.30 1605 ---- ---- ---- ---- 475.50 +.60 474.90 1610 ---- ---- ---- ---- 471.10 +.70 470.40 1615 ---- ---- ---- ---- 466.70 +.70 466.00 1620 ---- ---- ---- ---- 462.30 +.60 461.70 1625 ---- ---- ---- ---- 457.90 +.60 457.30 1630 ---- ---- ---- ---- 453.60 +.70 452.90 1635 ---- ---- ---- ---- 449.20 +.60 448.60 1640 ---- ---- ---- ---- 444.90 +.60 444.30 1645 ---- ---- ---- ---- 440.50 +.60 439.90 1650 ---- ---- ---- ---- 436.20 +.60 435.60 1655 ---- ---- ---- ---- 431.90 +.60 431.30 1660 ---- ---- ---- ---- 427.70 +.60 427.10 1665 ---- ---- ---- ---- 423.40 +.60 422.80 1670 ---- ---- ---- ---- 419.10 +.50 418.60 1675 ---- ---- ---- ---- 414.90 +.60 414.30 1680 ---- ---- ---- ---- 410.70 +.60 410.10 1685 ---- ---- ---- ---- 406.50 +.60 405.90 1690 ---- ---- ---- ---- 402.30 +.60 401.70 1695 ---- ---- ---- ---- 398.10 +.50 397.60 1700 ---- ---- ---- ---- 394.00 +.60 393.40 1705 ---- ---- ---- ---- 389.80 +.50 389.30 1710 ---- ---- ---- ---- 385.70 +.50 385.20 1715 ---- ---- ---- ---- 381.60 +.50 381.10 1720 ---- ---- ---- ---- 377.60 +.60 377.00 1725 ---- ---- ---- ---- 373.50 +.50 373.00 1730 ---- ---- ---- ---- 369.50 +.50 369.00 1735 ---- ---- ---- ---- 365.40 +.50 364.90 1740 ---- ---- ---- ---- 361.40 +.40 361.00 1745 ---- ---- ---- ---- 357.50 +.50 357.00 1750 ---- ---- ---- ---- 353.50 +.50 353.00 1755 ---- ---- ---- ---- 349.60 +.50 349.10 1760 ---- ---- ---- ---- 345.70 +.50 345.20 1765 ---- ---- ---- ---- 341.80 +.50 341.30 1770 ---- ---- ---- ---- 337.90 +.40 337.50 1775 ---- ---- ---- ---- 334.10 +.50 333.60 1780 ---- ---- ---- ---- 330.30 +.50 329.80 1785 ---- ---- ---- ---- 326.50 +.40 326.10 1790 ---- ---- ---- ---- 322.70 +.40 322.30 1795 ---- ---- ---- ---- 319.00 +.40 318.60 1800 ---- ---- ---- ---- 315.30 +.40 314.90 1805 ---- ---- ---- ---- 311.60 +.40 311.20 1810 ---- ---- ---- ---- 308.00 +.40 307.60 1815 ---- ---- ---- ---- 304.30 +.30 304.00 1820 ---- ---- ---- ---- 300.80 +.40 300.40 1825 ---- ---- ---- ---- 297.20 +.40 296.80 1830 ---- ---- ---- ---- 293.70 +.40 293.30 1835 ---- ---- ---- ---- 290.20 +.40 289.80 1840 ---- ---- ---- ---- 286.70 +.30 286.40 1845 ---- ---- ---- ---- 283.30 +.40 282.90 1850 ---- ---- ---- ---- 279.90 +.40 279.50 1855 ---- ---- ---- ---- 276.50 +.30 276.20 1860 ---- ---- ---- ---- 273.20 +.30 272.90 1865 ---- ---- ---- ---- 269.90 +.30 269.60 1870 ---- ---- ---- ---- 266.60 +.30 266.30 1875 ---- ---- ---- ---- 263.40 +.30 263.10 1880 ---- ---- ---- ---- 260.20 +.30 259.90 1885 ---- ---- ---- ---- 257.00 +.20 256.80 1890 ---- ---- ---- ---- 253.90 +.30 253.60 1895 ---- ---- ---- ---- 250.80 +.30 250.50 1900 ---- ---- ---- ---- 247.70 +.20 247.50 1905 ---- ---- ---- ---- 244.70 +.20 244.50 1910 ---- ---- ---- ---- 241.70 +.20 241.50 1915 ---- ---- ---- ---- 238.80 +.30 238.50 1920 ---- ---- ---- ---- 235.80 +.20 235.60 1925 ---- ---- ---- ---- 232.90 +.20 232.70 1930 ---- ---- ---- ---- 230.10 +.30 229.80 1935 ---- ---- ---- ---- 227.20 +.20 227.00 1940 ---- ---- ---- ---- 224.40 +.20 224.20 1945 ---- ---- ---- ---- 221.70 +.20 221.50 1950 ---- ---- ---- ---- 218.90 +.20 218.70 1955 ---- ---- ---- ---- 216.20 +.20 216.00 1960 ---- ---- ---- ---- 213.50 +.10 213.40 1965 ---- ---- ---- ---- 210.90 +.20 210.70 1970 ---- ---- ---- ---- 208.30 +.20 208.10 1975 ---- ---- ---- ---- 205.70 +.10 205.60 1980 ---- ---- ---- ---- 203.20 +.20 203.00 1985 ---- ---- ---- ---- 200.70 +.20 200.50 1990 ---- ---- ---- ---- 198.20 +.20 198.00 1995 ---- ---- ---- ---- 195.70 +.10 195.60 2000 ---- ---- ---- ---- 193.30 +.10 193.20 2005 ---- ---- ---- ---- 190.90 +.10 190.80 2010 ---- ---- ---- ---- 188.60 +.10 188.50 2015 ---- ---- ---- ---- 186.30 +.10 186.20 2020 ---- ---- ---- ---- 184.00 +.10 183.90 2025 ---- ---- ---- ---- 181.80 +.10 181.70 2030 ---- ---- ---- ---- 179.50 UNCH 179.50 2035 ---- ---- ---- ---- 177.40 +.10 177.30 2040 ---- ---- ---- ---- 175.20 UNCH 175.20 2045 ---- ---- ---- ---- 173.10 +.10 173.00 2050 ---- ---- ---- ---- 171.00 UNCH 171.00 2055 ---- ---- ---- ---- 169.00 +.10 168.90 2060 ---- ---- ---- ---- 167.00 +.10 166.90 2065 ---- ---- ---- ---- 165.00 UNCH 165.00 2070 ---- ---- ---- ---- 163.10 +.10 163.00 2075 ---- ---- ---- ---- 161.10 UNCH 161.10 2080 ---- ---- ---- ---- 159.30 +.10 159.20 2085 ---- ---- ---- ---- 157.40 UNCH 157.40 2090 ---- ---- ---- ---- 155.60 UNCH 155.60 2095 ---- ---- ---- ---- 153.80 UNCH 153.80 2100 ---- ---- ---- ---- 152.00 UNCH 152.00 2105 ---- ---- ---- ---- 150.30 UNCH 150.30 2110 ---- ---- ---- ---- 148.60 UNCH 148.60 2115 ---- ---- ---- ---- 146.90 -.10 147.00 2120 ---- ---- ---- ---- 145.30 UNCH 145.30 2125 ---- ---- ---- ---- 143.70 UNCH 143.70 2130 ---- ---- ---- ---- 142.10 UNCH 142.10 2135 ---- ---- ---- ---- 140.50 -.10 140.60 2140 ---- ---- ---- ---- 139.00 UNCH 139.00 2145 ---- ---- ---- ---- 137.50 UNCH 137.50 2150 ---- ---- ---- ---- 136.00 UNCH 136.00 2155 ---- ---- ---- ---- 134.50 -.10 134.60 2160 ---- ---- ---- ---- 133.10 UNCH 133.10 2165 ---- ---- ---- ---- 131.70 UNCH 131.70 2170 ---- ---- ---- ---- 130.30 UNCH 130.30 2175 ---- ---- ---- ---- 128.90 -.10 129.00 2180 ---- ---- ---- ---- 127.60 UNCH 127.60 2185 ---- ---- ---- ---- 126.20 -.10 126.30 2190 ---- ---- ---- ---- 124.90 -.10 125.00 2195 ---- ---- ---- ---- 123.60 -.10 123.70 2200 ---- ---- ---- ---- 122.40 -.10 122.50 2205 ---- ---- ---- ---- 121.10 -.10 121.20 2210 ---- ---- ---- ---- 119.90 -.10 120.00 2215 ---- ---- ---- ---- 118.70 -.10 118.80 2220 ---- ---- ---- ---- 117.50 -.10 117.60 2225 ---- ---- ---- ---- 116.30 -.10 116.40 2230 ---- ---- ---- ---- 115.20 -.10 115.30 2235 ---- ---- ---- ---- 114.00 -.10 114.10 2240 ---- ---- ---- ---- 112.90 -.10 113.00 2245 ---- ---- ---- ---- 111.80 -.10 111.90 2250 ---- ---- ---- ---- 110.70 -.10 110.80 2255 ---- ---- ---- ---- 109.60 -.10 109.70 2260 ---- ---- ---- ---- 108.50 -.20 108.70 2265 ---- ---- ---- ---- 107.50 -.10 107.60 2270 ---- ---- ---- ---- 106.40 -.20 106.60 2275 ---- ---- ---- ---- 105.40 -.10 105.50 2280 ---- ---- ---- ---- 104.40 -.10 104.50 2290 ---- ---- ---- ---- 102.40 -.20 102.60 2300 ---- ---- ---- ---- 100.50 -.10 100.60 2310 ---- ---- ---- ---- 98.60 -.20 98.80 2320 ---- ---- ---- ---- 96.80 -.10 96.90 2325 ---- ---- ---- ---- 95.90 -.20 96.10 2330 ---- ---- ---- ---- 95.00 -.20 95.20 2340 ---- ---- ---- ---- 93.30 -.10 93.40 2350 ---- ---- ---- ---- 91.60 -.20 91.80 2360 ---- ---- ---- ---- 90.00 -.10 90.10 2375 ---- ---- ---- ---- 87.60 -.20 87.80 2400 ---- ---- ---- ---- 83.80 -.20 84.00 2425 ---- ---- ---- ---- 80.30 -.20 80.50 2450 ---- ---- ---- ---- 77.00 -.20 77.20 2475 ---- ---- ---- ---- 73.90 -.20 74.10 2500 ---- ---- ---- ---- 71.00 -.30 71.30 2525 ---- ---- ---- ---- 68.30 -.30 68.60 2550 ---- ---- ---- ---- 65.80 -.20 66.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 667.70 +1.00 666.70 1425 ---- ---- ---- ---- 642.80 +.90 641.90 1450 ---- ---- ---- ---- 618.30 +.90 617.40 1475 ---- ---- ---- ---- 594.30 +.90 593.40 1500 ---- ---- ---- ---- 570.50 +.80 569.70 1525 ---- ---- ---- ---- 547.20 +.80 546.40 1550 ---- ---- ---- ---- 524.30 +.80 523.50 1575 ---- ---- ---- ---- 501.70 +.70 501.00 1580 ---- ---- ---- ---- 497.30 +.70 496.60 1590 ---- ---- ---- ---- 488.40 +.70 487.70 1600 ---- ---- ---- ---- 479.60 +.70 478.90 1610 ---- ---- ---- ---- 470.80 +.70 470.10 1620 ---- ---- ---- ---- 462.10 +.60 461.50 1625 ---- ---- ---- ---- 457.80 +.70 457.10 1630 ---- ---- ---- ---- 453.50 +.70 452.80 1640 ---- ---- ---- ---- 444.90 +.60 444.30 1650 ---- ---- ---- ---- 436.40 +.60 435.80 1660 ---- ---- ---- ---- 428.00 +.60 427.40 1670 ---- ---- ---- ---- 419.60 +.60 419.00 1675 ---- ---- ---- ---- 415.40 +.50 414.90 1680 ---- ---- ---- ---- 411.30 +.60 410.70 1685 ---- ---- ---- ---- 407.20 +.60 406.60 1690 ---- ---- ---- ---- 403.10 +.60 402.50 1695 ---- ---- ---- ---- 399.00 +.60 398.40 1700 ---- ---- ---- ---- 394.90 +.50 394.40 1705 ---- ---- ---- ---- 390.90 +.60 390.30 1710 ---- ---- ---- ---- 386.80 +.50 386.30 1715 ---- ---- ---- ---- 382.80 +.50 382.30 1720 ---- ---- ---- ---- 378.80 +.50 378.30 1725 ---- ---- ---- ---- 374.90 +.50 374.40 1730 ---- ---- ---- ---- 370.90 +.50 370.40 1735 ---- ---- ---- ---- 367.00 +.50 366.50 1740 ---- ---- ---- ---- 363.10 +.50 362.60 1745 ---- ---- ---- ---- 359.20 +.50 358.70 1750 ---- ---- ---- ---- 355.30 +.40 354.90 1755 ---- ---- ---- ---- 351.50 +.50 351.00 1760 ---- ---- ---- ---- 347.70 +.50 347.20 1765 ---- ---- ---- ---- 343.90 +.50 343.40 1770 ---- ---- ---- ---- 340.10 +.40 339.70 1775 ---- ---- ---- ---- 336.40 +.50 335.90 1780 ---- ---- ---- ---- 332.60 +.40 332.20 1785 ---- ---- ---- ---- 328.90 +.40 328.50 1790 ---- ---- ---- ---- 325.30 +.50 324.80 1795 ---- ---- ---- ---- 321.60 +.40 321.20 1800 ---- ---- ---- ---- 318.00 +.40 317.60 1805 ---- ---- ---- ---- 314.40 +.40 314.00 1810 ---- ---- ---- ---- 310.80 +.40 310.40 1815 ---- ---- ---- ---- 307.30 +.40 306.90 1820 ---- ---- ---- ---- 303.70 +.30 303.40 1825 ---- ---- ---- ---- 300.30 +.40 299.90 1830 ---- ---- ---- ---- 296.80 +.40 296.40 1835 ---- ---- ---- ---- 293.40 +.40 293.00 1840 ---- ---- ---- ---- 289.90 +.30 289.60 1845 ---- ---- ---- ---- 286.60 +.40 286.20 1850 ---- ---- ---- ---- 283.20 +.30 282.90 1855 ---- ---- ---- ---- 279.90 +.30 279.60 1860 ---- ---- ---- ---- 276.60 +.30 276.30 1865 ---- ---- ---- ---- 273.40 +.30 273.10 1870 ---- ---- ---- ---- 270.10 +.30 269.80 1875 ---- ---- ---- ---- 266.90 +.20 266.70 1880 ---- ---- ---- ---- 263.80 +.30 263.50 1885 ---- ---- ---- ---- 260.70 +.30 260.40 1890 ---- ---- ---- ---- 257.50 +.20 257.30 1895 ---- ---- ---- ---- 254.50 +.30 254.20 1900 ---- ---- ---- ---- 251.40 +.20 251.20 1905 ---- ---- ---- ---- 248.40 +.20 248.20 1910 ---- ---- ---- ---- 245.50 +.30 245.20 1915 ---- ---- ---- ---- 242.50 +.20 242.30 1920 ---- ---- ---- ---- 239.60 +.20 239.40 1925 ---- ---- ---- ---- 236.70 +.20 236.50 1930 ---- ---- ---- ---- 233.90 +.20 233.70 1935 ---- ---- ---- ---- 231.10 +.30 230.80 1940 ---- ---- ---- ---- 228.30 +.20 228.10 1945 ---- ---- ---- ---- 225.50 +.20 225.30 1950 ---- ---- ---- ---- 222.80 +.20 222.60 1955 ---- ---- ---- ---- 220.10 +.20 219.90 1960 ---- ---- ---- ---- 217.50 +.20 217.30 1965 ---- ---- ---- ---- 214.80 +.10 214.70 1970 ---- ---- ---- ---- 212.30 +.20 212.10 1975 ---- ---- ---- ---- 209.70 +.20 209.50 1980 ---- ---- ---- ---- 207.20 +.20 207.00 1985 ---- ---- ---- ---- 204.70 +.20 204.50 1990 ---- ---- ---- ---- 202.20 +.10 202.10 1995 ---- ---- ---- ---- 199.80 +.10 199.70 2000 ---- ---- ---- ---- 197.40 +.10 197.30 2005 ---- ---- ---- ---- 195.10 +.20 194.90 2010 ---- ---- ---- ---- 192.70 +.10 192.60 2015 ---- ---- ---- ---- 190.40 +.10 190.30 2020 ---- ---- ---- ---- 188.20 +.10 188.10 2025 ---- ---- ---- ---- 186.00 +.10 185.90 2030 ---- ---- ---- ---- 183.80 +.10 183.70 2035 ---- ---- ---- ---- 181.60 +.10 181.50 2040 ---- ---- ---- ---- 179.50 +.10 179.40 2045 ---- ---- ---- ---- 177.40 +.10 177.30 2050 ---- ---- ---- ---- 175.40 +.10 175.30 2055 ---- ---- ---- ---- 173.30 UNCH 173.30 2060 ---- ---- ---- ---- 171.30 UNCH 171.30 2065 ---- ---- ---- ---- 169.40 +.10 169.30 2070 ---- ---- ---- ---- 167.40 UNCH 167.40 2075 ---- ---- ---- ---- 165.60 +.10 165.50 2080 ---- ---- ---- ---- 163.70 UNCH 163.70 2085 ---- ---- ---- ---- 161.90 +.10 161.80 2090 ---- ---- ---- ---- 160.10 +.10 160.00 2095 ---- ---- ---- ---- 158.30 UNCH 158.30 2100 ---- ---- ---- ---- 156.50 UNCH 156.50 2105 ---- ---- ---- ---- 154.80 UNCH 154.80 2110 ---- ---- ---- ---- 153.10 UNCH 153.10 2115 ---- ---- ---- ---- 151.50 UNCH 151.50 2120 ---- ---- ---- ---- 149.80 -.10 149.90 2125 ---- ---- ---- ---- 148.20 -.10 148.30 2130 ---- ---- ---- ---- 146.70 UNCH 146.70 2135 ---- ---- ---- ---- 145.10 UNCH 145.10 2140 ---- ---- ---- ---- 143.60 UNCH 143.60 2145 ---- ---- ---- ---- 142.10 UNCH 142.10 2150 ---- ---- ---- ---- 140.60 UNCH 140.60 2155 ---- ---- ---- ---- 139.10 -.10 139.20 2160 ---- ---- ---- ---- 137.70 -.10 137.80 2165 ---- ---- ---- ---- 136.30 -.10 136.40 2170 ---- ---- ---- ---- 134.90 -.10 135.00 2175 ---- ---- ---- ---- 133.60 UNCH 133.60 2180 ---- ---- ---- ---- 132.20 -.10 132.30 2185 ---- ---- ---- ---- 130.90 -.10 131.00 2190 ---- ---- ---- ---- 129.60 -.10 129.70 2195 ---- ---- ---- ---- 128.30 -.10 128.40 2200 ---- ---- ---- ---- 127.00 -.10 127.10 2205 ---- ---- ---- ---- 125.80 -.10 125.90 2210 ---- ---- ---- ---- 124.60 -.10 124.70 2215 ---- ---- ---- ---- 123.40 -.10 123.50 2220 ---- ---- ---- ---- 122.20 -.10 122.30 2225 ---- ---- ---- ---- 121.00 -.10 121.10 2230 ---- ---- ---- ---- 119.90 -.10 120.00 2235 ---- ---- ---- ---- 118.70 -.10 118.80 2240 ---- ---- ---- ---- 117.60 -.10 117.70 2245 ---- ---- ---- ---- 116.50 -.10 116.60 2250 ---- ---- ---- ---- 115.40 -.10 115.50 2255 ---- ---- ---- ---- 114.30 -.10 114.40 2260 ---- ---- ---- ---- 113.20 -.10 113.30 2265 ---- ---- ---- ---- 112.20 -.10 112.30 2270 ---- ---- ---- ---- 111.10 -.20 111.30 2275 ---- ---- ---- ---- 110.10 -.10 110.20 2280 ---- ---- ---- ---- 109.10 -.10 109.20 2290 ---- ---- ---- ---- 107.10 -.20 107.30 2300 ---- ---- ---- ---- 105.20 -.10 105.30 2310 ---- ---- ---- ---- 103.30 -.20 103.50 2320 ---- ---- ---- ---- 101.50 -.10 101.60 2325 ---- ---- ---- ---- 100.60 -.10 100.70 2330 ---- ---- ---- ---- 99.70 -.10 99.80 2340 ---- ---- ---- ---- 98.00 -.10 98.10 2350 ---- ---- ---- ---- 96.30 -.10 96.40 2360 ---- ---- ---- ---- 94.60 -.20 94.80 2375 ---- ---- ---- ---- 92.20 -.20 92.40 2400 ---- ---- ---- ---- 88.40 -.20 88.60 2425 ---- ---- ---- ---- 84.90 -.20 85.10 2450 ---- ---- ---- ---- 81.60 -.20 81.80 2475 ---- ---- ---- ---- 78.40 -.30 78.70 2500 ---- ---- ---- ---- 75.50 -.20 75.70 2525 ---- ---- ---- ---- 72.80 -.20 73.00 2550 ---- ---- ---- ---- 70.20 -.20 70.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 610.20 +.80 609.40 1500 ---- ---- ---- ---- 586.80 +.80 586.00 1525 ---- ---- ---- ---- 563.70 +.80 562.90 1550 ---- ---- ---- ---- 540.90 +.70 540.20 1575 ---- ---- ---- ---- 518.40 +.60 517.80 1600 ---- ---- ---- ---- 496.30 +.70 495.60 1625 ---- ---- ---- ---- 474.50 +.70 473.80 1650 ---- ---- ---- ---- 453.00 +.60 452.40 1660 ---- ---- ---- ---- 444.50 +.60 443.90 1670 ---- ---- ---- ---- 436.00 +.60 435.40 1675 ---- ---- ---- ---- 431.80 +.50 431.30 1680 ---- ---- ---- ---- 427.60 +.50 427.10 1690 ---- ---- ---- ---- 419.30 +.60 418.70 1700 ---- ---- ---- ---- 411.00 +.50 410.50 1710 ---- ---- ---- ---- 402.80 +.50 402.30 1720 ---- ---- ---- ---- 394.70 +.50 394.20 1725 ---- ---- ---- ---- 390.60 +.40 390.20 1730 ---- ---- ---- ---- 386.60 +.50 386.10 1740 ---- ---- ---- ---- 378.60 +.40 378.20 1750 ---- ---- ---- ---- 370.70 +.40 370.30 1760 ---- ---- ---- ---- 362.90 +.40 362.50 1765 ---- ---- ---- ---- 359.00 +.40 358.60 1770 ---- ---- ---- ---- 355.20 +.40 354.80 1775 ---- ---- ---- ---- 351.40 +.50 350.90 1780 ---- ---- ---- ---- 347.60 +.50 347.10 1785 ---- ---- ---- ---- 343.80 +.40 343.40 1790 ---- ---- ---- ---- 340.00 +.40 339.60 1795 ---- ---- ---- ---- 336.30 +.40 335.90 1800 ---- ---- ---- ---- 332.60 +.40 332.20 1805 ---- ---- ---- ---- 328.90 +.40 328.50 1810 ---- ---- ---- ---- 325.30 +.40 324.90 1815 ---- ---- ---- ---- 321.60 +.30 321.30 1820 ---- ---- ---- ---- 318.00 +.30 317.70 1825 ---- ---- ---- ---- 314.50 +.40 314.10 1830 ---- ---- ---- ---- 310.90 +.30 310.60 1835 ---- ---- ---- ---- 307.40 +.30 307.10 1840 ---- ---- ---- ---- 304.00 +.40 303.60 1845 ---- ---- ---- ---- 300.50 +.30 300.20 1850 ---- ---- ---- ---- 297.10 +.30 296.80 1855 ---- ---- ---- ---- 293.70 +.30 293.40 1860 ---- ---- ---- ---- 290.40 +.30 290.10 1865 ---- ---- ---- ---- 287.10 +.30 286.80 1870 ---- ---- ---- ---- 283.80 +.30 283.50 1875 ---- ---- ---- ---- 280.50 +.30 280.20 1880 ---- ---- ---- ---- 277.30 +.30 277.00 1885 ---- ---- ---- ---- 274.10 +.20 273.90 1890 ---- ---- ---- ---- 271.00 +.30 270.70 1895 ---- ---- ---- ---- 267.90 +.30 267.60 1900 ---- ---- ---- ---- 264.80 +.30 264.50 1905 ---- ---- ---- ---- 261.80 +.30 261.50 1910 ---- ---- ---- ---- 258.70 +.20 258.50 1915 ---- ---- ---- ---- 255.80 +.30 255.50 1920 ---- ---- ---- ---- 252.80 +.20 252.60 1925 ---- ---- ---- ---- 249.90 +.20 249.70 1930 ---- ---- ---- ---- 247.00 +.20 246.80 1935 ---- ---- ---- ---- 244.10 +.20 243.90 1940 ---- ---- ---- ---- 241.30 +.20 241.10 1945 ---- ---- ---- ---- 238.50 +.20 238.30 1950 ---- ---- ---- ---- 235.80 +.20 235.60 1955 ---- ---- ---- ---- 233.00 +.20 232.80 1960 ---- ---- ---- ---- 230.30 +.20 230.10 1965 ---- ---- ---- ---- 227.70 +.20 227.50 1970 ---- ---- ---- ---- 225.00 +.20 224.80 1975 ---- ---- ---- ---- 222.40 +.20 222.20 1980 ---- ---- ---- ---- 219.80 +.10 219.70 1985 ---- ---- ---- ---- 217.30 +.20 217.10 1990 ---- ---- ---- ---- 214.80 +.20 214.60 1995 ---- ---- ---- ---- 212.30 +.10 212.20 2000 ---- ---- ---- ---- 209.90 +.20 209.70 2005 ---- ---- ---- ---- 207.40 +.10 207.30 2010 ---- ---- ---- ---- 205.10 +.20 204.90 2015 ---- ---- ---- ---- 202.70 +.10 202.60 2020 ---- ---- ---- ---- 200.40 +.10 200.30 2025 ---- ---- ---- ---- 198.10 +.10 198.00 2030 ---- ---- ---- ---- 195.80 +.10 195.70 2035 ---- ---- ---- ---- 193.60 +.10 193.50 2040 ---- ---- ---- ---- 191.40 +.10 191.30 2045 ---- ---- ---- ---- 189.30 +.10 189.20 2050 ---- ---- ---- ---- 187.10 UNCH 187.10 2055 ---- ---- ---- ---- 185.10 +.10 185.00 2060 ---- ---- ---- ---- 183.00 +.10 182.90 2065 ---- ---- ---- ---- 181.00 +.10 180.90 2070 ---- ---- ---- ---- 179.00 +.10 178.90 2075 ---- ---- ---- ---- 177.00 UNCH 177.00 2080 ---- ---- ---- ---- 175.10 +.10 175.00 2085 ---- ---- ---- ---- 173.20 +.10 173.10 2090 ---- ---- ---- ---- 171.30 UNCH 171.30 2095 ---- ---- ---- ---- 169.50 +.10 169.40 2100 ---- ---- ---- ---- 167.70 +.10 167.60 2105 ---- ---- ---- ---- 165.90 UNCH 165.90 2110 ---- ---- ---- ---- 164.20 +.10 164.10 2115 ---- ---- ---- ---- 162.40 UNCH 162.40 2120 ---- ---- ---- ---- 160.70 UNCH 160.70 2125 ---- ---- ---- ---- 159.10 UNCH 159.10 2130 ---- ---- ---- ---- 157.40 UNCH 157.40 2135 ---- ---- ---- ---- 155.80 UNCH 155.80 2140 ---- ---- ---- ---- 154.30 UNCH 154.30 2145 ---- ---- ---- ---- 152.70 UNCH 152.70 2150 ---- ---- ---- ---- 151.20 UNCH 151.20 2155 ---- ---- ---- ---- 149.70 UNCH 149.70 2160 ---- ---- ---- ---- 148.20 UNCH 148.20 2165 ---- ---- ---- ---- 146.70 -.10 146.80 2170 ---- ---- ---- ---- 145.30 UNCH 145.30 2175 ---- ---- ---- ---- 143.90 UNCH 143.90 2180 ---- ---- ---- ---- 142.50 UNCH 142.50 2185 ---- ---- ---- ---- 141.10 -.10 141.20 2190 ---- ---- ---- ---- 139.80 UNCH 139.80 2195 ---- ---- ---- ---- 138.40 -.10 138.50 2200 ---- ---- ---- ---- 137.10 -.10 137.20 2205 ---- ---- ---- ---- 135.90 UNCH 135.90 2210 ---- ---- ---- ---- 134.60 -.10 134.70 2215 ---- ---- ---- ---- 133.30 -.10 133.40 2220 ---- ---- ---- ---- 132.10 -.10 132.20 2225 ---- ---- ---- ---- 130.90 -.10 131.00 2230 ---- ---- ---- ---- 129.70 -.10 129.80 2235 ---- ---- ---- ---- 128.50 -.10 128.60 2240 ---- ---- ---- ---- 127.40 -.10 127.50 2245 ---- ---- ---- ---- 126.20 -.10 126.30 2250 ---- ---- ---- ---- 125.10 -.10 125.20 2255 ---- ---- ---- ---- 124.00 -.10 124.10 2260 ---- ---- ---- ---- 122.90 -.10 123.00 2265 ---- ---- ---- ---- 121.80 -.10 121.90 2270 ---- ---- ---- ---- 120.70 -.10 120.80 2275 ---- ---- ---- ---- 119.70 -.10 119.80 2280 ---- ---- ---- ---- 118.60 -.10 118.70 2290 ---- ---- ---- ---- 116.60 -.10 116.70 2300 ---- ---- ---- ---- 114.60 -.10 114.70 2310 ---- ---- ---- ---- 112.60 -.20 112.80 2320 ---- ---- ---- ---- 110.70 -.20 110.90 2325 ---- ---- ---- ---- 109.80 -.10 109.90 2330 ---- ---- ---- ---- 108.90 -.10 109.00 2340 ---- ---- ---- ---- 107.10 -.10 107.20 2350 ---- ---- ---- ---- 105.40 -.10 105.50 2360 ---- ---- ---- ---- 103.60 -.20 103.80 2370 ---- ---- ---- ---- 102.00 -.10 102.10 2375 ---- ---- ---- ---- 101.20 -.10 101.30 2380 ---- ---- ---- ---- 100.40 ---- ---- 2400 ---- ---- ---- ---- 97.20 -.20 97.40 2425 ---- ---- ---- ---- 93.60 -.10 93.70 2450 ---- ---- ---- ---- 90.10 -.20 90.30 2475 ---- ---- ---- ---- 86.80 -.20 87.00 2500 ---- ---- ---- ---- 83.80 -.20 84.00 2525 ---- ---- ---- ---- 80.90 -.20 81.10 2550 ---- ---- ---- ---- 78.20 -.20 78.40 2575 ---- ---- ---- ---- 75.60 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1097.10 +2.50 1094.60 1025 ---- ---- ---- ---- 1072.10 +2.50 1069.60 1050 ---- ---- ---- ---- 1047.10 +2.50 1044.60 1075 ---- ---- ---- ---- 1022.10 +2.50 1019.60 1100 ---- ---- ---- ---- 997.10 +2.50 994.60 1125 ---- ---- ---- ---- 972.10 +2.50 969.60 1130 ---- ---- ---- ---- 967.10 +2.50 964.60 1140 ---- ---- ---- ---- 957.10 +2.50 954.60 1150 ---- ---- ---- ---- 947.10 +2.50 944.60 1160 ---- ---- ---- ---- 937.10 +2.50 934.60 1170 ---- ---- ---- ---- 927.10 +2.50 924.60 1175 ---- ---- ---- ---- 922.10 +2.50 919.60 1180 ---- ---- ---- ---- 917.10 +2.50 914.60 1190 ---- ---- ---- ---- 907.10 +2.50 904.60 1200 ---- ---- ---- ---- 897.10 +2.50 894.60 1210 ---- ---- ---- ---- 887.10 +2.50 884.60 1220 ---- ---- ---- ---- 877.10 +2.50 874.60 1225 ---- ---- ---- ---- 872.10 +2.50 869.60 1230 ---- ---- ---- ---- 867.10 +2.50 864.60 1235 ---- ---- ---- ---- 862.10 +2.50 859.60 1240 ---- ---- ---- ---- 857.10 +2.50 854.60 1245 ---- ---- ---- ---- 852.10 +2.50 849.60 1250 ---- ---- ---- ---- 847.10 +2.50 844.60 1255 ---- ---- ---- ---- 842.10 +2.50 839.60 1260 ---- ---- ---- ---- 837.10 +2.50 834.60 1265 ---- ---- ---- ---- 832.10 +2.50 829.60 1270 ---- ---- ---- ---- 827.10 +2.50 824.60 1275 ---- ---- ---- ---- 822.10 +2.50 819.60 1280 ---- ---- ---- ---- 817.10 +2.50 814.60 1285 ---- ---- ---- ---- 812.10 +2.50 809.60 1290 ---- ---- ---- ---- 807.10 +2.50 804.60 1295 ---- ---- ---- ---- 802.10 +2.50 799.60 1300 ---- ---- ---- ---- 797.10 +2.50 794.60 1305 ---- ---- ---- ---- 792.10 +2.50 789.60 1310 ---- ---- ---- ---- 787.10 +2.50 784.60 1315 ---- ---- ---- ---- 782.10 +2.50 779.60 1320 ---- ---- ---- ---- 777.10 +2.50 774.60 1325 ---- ---- ---- ---- 772.10 +2.40 769.70 1330 ---- ---- ---- ---- 767.20 +2.50 764.70 1335 ---- ---- ---- ---- 762.20 +2.40 759.80 1340 ---- ---- ---- ---- 757.30 +2.40 754.90 1345 ---- ---- ---- ---- 752.30 +2.40 749.90 1350 ---- ---- ---- ---- 747.40 +2.40 745.00 1355 ---- ---- ---- ---- 742.50 +2.40 740.10 1360 ---- ---- ---- ---- 737.60 +2.40 735.20 1365 ---- ---- ---- ---- 732.70 +2.30 730.40 1370 ---- ---- ---- ---- 727.90 +2.40 725.50 1375 ---- ---- ---- ---- 723.00 +2.30 720.70 1380 ---- ---- ---- ---- 718.20 +2.40 715.80 1385 ---- ---- ---- ---- 713.30 +2.30 711.00 1390 ---- ---- ---- ---- 708.50 +2.30 706.20 1395 ---- ---- ---- ---- 703.70 +2.30 701.40 1400 ---- ---- ---- ---- 698.90 +2.30 696.60 1405 ---- ---- ---- ---- 694.10 +2.30 691.80 1410 ---- ---- ---- ---- 689.30 +2.30 687.00 1415 ---- ---- ---- ---- 684.50 +2.20 682.30 1420 ---- ---- ---- ---- 679.70 +2.20 677.50 1425 ---- ---- ---- ---- 675.00 +2.20 672.80 1430 ---- ---- ---- ---- 670.30 +2.30 668.00 1435 ---- ---- ---- ---- 665.50 +2.20 663.30 1440 ---- ---- ---- ---- 660.80 +2.20 658.60 1445 ---- ---- ---- ---- 656.10 +2.20 653.90 1450 ---- ---- ---- ---- 651.40 +2.20 649.20 1455 ---- ---- ---- ---- 646.70 +2.20 644.50 1460 ---- ---- ---- ---- 642.00 +2.10 639.90 1465 ---- ---- ---- ---- 637.40 +2.20 635.20 1470 ---- ---- ---- ---- 632.70 +2.10 630.60 1475 ---- ---- ---- ---- 628.10 +2.10 626.00 1480 ---- ---- ---- ---- 623.50 +2.20 621.30 1485 ---- ---- ---- ---- 618.80 +2.10 616.70 1490 ---- ---- ---- ---- 614.20 +2.10 612.10 1495 ---- ---- ---- ---- 609.60 +2.10 607.50 1500 ---- ---- ---- ---- 605.00 +2.00 603.00 1505 ---- ---- ---- ---- 600.50 +2.10 598.40 1510 ---- ---- ---- ---- 595.90 +2.00 593.90 1515 ---- ---- ---- ---- 591.40 +2.10 589.30 1520 ---- ---- ---- ---- 586.80 +2.00 584.80 1525 ---- ---- ---- ---- 582.30 +2.00 580.30 1530 ---- ---- ---- ---- 577.80 +2.00 575.80 1535 ---- ---- ---- ---- 573.30 +2.00 571.30 1540 ---- ---- ---- ---- 568.80 +2.00 566.80 1545 ---- ---- ---- ---- 564.30 +2.00 562.30 1550 ---- ---- ---- ---- 559.80 +2.00 557.80 1555 ---- ---- ---- ---- 555.40 +2.00 553.40 1560 ---- ---- ---- ---- 550.90 +2.00 548.90 1565 ---- ---- ---- ---- 546.50 +2.00 544.50 1570 ---- ---- ---- ---- 542.00 +1.90 540.10 1575 ---- ---- ---- ---- 537.60 +1.90 535.70 1580 ---- ---- ---- ---- 533.20 +1.90 531.30 1585 ---- ---- ---- ---- 528.80 +1.90 526.90 1590 ---- ---- ---- ---- 524.50 +1.90 522.60 1595 ---- ---- ---- ---- 520.10 +1.90 518.20 1600 ---- ---- ---- ---- 515.70 +1.80 513.90 1605 ---- ---- ---- ---- 511.40 +1.90 509.50 1610 ---- ---- ---- ---- 507.10 +1.90 505.20 1615 ---- ---- ---- ---- 502.80 +1.90 500.90 1620 ---- ---- ---- ---- 498.50 +1.90 496.60 1625 ---- ---- ---- ---- 494.20 +1.90 492.30 1630 ---- ---- ---- ---- 489.90 +1.80 488.10 1635 ---- ---- ---- ---- 485.60 +1.80 483.80 1640 ---- ---- ---- ---- 481.40 +1.80 479.60 1645 ---- ---- ---- ---- 477.10 +1.80 475.30 1650 ---- ---- ---- ---- 472.90 +1.80 471.10 1655 ---- ---- ---- ---- 468.70 +1.80 466.90 1660 ---- ---- ---- ---- 464.50 +1.80 462.70 1665 ---- ---- ---- ---- 460.30 +1.80 458.50 1670 ---- ---- ---- ---- 456.10 +1.70 454.40 1675 ---- ---- ---- ---- 452.00 +1.80 450.20 1680 ---- ---- ---- ---- 447.80 +1.70 446.10 1685 ---- ---- ---- ---- 443.70 +1.70 442.00 1690 ---- ---- ---- ---- 439.60 +1.70 437.90 1695 ---- ---- ---- ---- 435.50 +1.70 433.80 1700 ---- ---- ---- ---- 431.40 +1.70 429.70 1705 ---- ---- ---- ---- 427.30 +1.70 425.60 1710 ---- ---- ---- ---- 423.30 +1.70 421.60 1715 ---- ---- ---- ---- 419.20 +1.60 417.60 1720 ---- ---- ---- ---- 415.20 +1.70 413.50 1725 ---- ---- ---- ---- 411.20 +1.60 409.60 1730 ---- ---- ---- ---- 407.20 +1.60 405.60 1735 ---- ---- ---- ---- 403.20 +1.60 401.60 1740 ---- ---- ---- ---- 399.30 +1.60 397.70 1745 ---- ---- ---- ---- 395.40 +1.70 393.70 1750 ---- ---- ---- ---- 391.40 +1.60 389.80 1755 ---- ---- ---- ---- 387.50 +1.50 386.00 1760 ---- ---- ---- ---- 383.70 +1.60 382.10 1765 ---- ---- ---- ---- 379.80 +1.50 378.30 1770 ---- ---- ---- ---- 376.00 +1.60 374.40 1775 ---- ---- ---- ---- 372.20 +1.60 370.60 1780 ---- ---- ---- ---- 368.40 +1.60 366.80 1785 ---- ---- ---- ---- 364.60 +1.50 363.10 1790 ---- ---- ---- ---- 360.90 +1.50 359.40 1795 ---- ---- ---- ---- 357.10 +1.50 355.60 1800 ---- ---- ---- ---- 353.50 +1.50 352.00 1805 ---- ---- ---- ---- 349.80 +1.50 348.30 1810 ---- ---- ---- ---- 346.10 +1.40 344.70 1815 ---- ---- ---- ---- 342.50 +1.50 341.00 1820 ---- ---- ---- ---- 338.90 +1.40 337.50 1825 ---- ---- ---- ---- 335.30 +1.40 333.90 1830 ---- ---- ---- ---- 331.80 +1.40 330.40 1835 ---- ---- ---- ---- 328.30 +1.40 326.90 1840 ---- ---- ---- ---- 324.80 +1.40 323.40 1845 ---- ---- ---- ---- 321.30 +1.30 320.00 1850 ---- ---- ---- ---- 317.90 +1.40 316.50 1855 ---- ---- ---- ---- 314.50 +1.40 313.10 1860 ---- ---- ---- ---- 311.20 +1.40 309.80 1865 ---- ---- ---- ---- 307.80 +1.30 306.50 1870 ---- ---- ---- ---- 304.50 +1.30 303.20 1875 ---- ---- ---- ---- 301.20 +1.30 299.90 1880 ---- ---- ---- ---- 298.00 +1.30 296.70 1885 ---- ---- ---- ---- 294.80 +1.30 293.50 1890 ---- ---- ---- ---- 291.60 +1.30 290.30 1895 ---- ---- ---- ---- 288.50 +1.30 287.20 1900 ---- ---- ---- ---- 285.40 +1.30 284.10 1905 ---- ---- ---- ---- 282.30 +1.30 281.00 1910 ---- ---- ---- ---- 279.30 +1.30 278.00 1915 ---- ---- ---- ---- 276.20 +1.20 275.00 1920 ---- ---- ---- ---- 273.30 +1.30 272.00 1925 ---- ---- ---- ---- 270.30 +1.20 269.10 1930 ---- ---- ---- ---- 267.40 +1.20 266.20 1935 ---- ---- ---- ---- 264.50 +1.20 263.30 1940 ---- ---- ---- ---- 261.70 +1.20 260.50 1945 ---- ---- ---- ---- 258.80 +1.10 257.70 1950 ---- ---- ---- ---- 256.00 +1.10 254.90 1955 ---- ---- ---- ---- 253.30 +1.20 252.10 1960 ---- ---- ---- ---- 250.60 +1.20 249.40 1965 ---- ---- ---- ---- 247.90 +1.20 246.70 1970 ---- ---- ---- ---- 245.20 +1.10 244.10 1975 ---- ---- ---- ---- 242.50 +1.10 241.40 1980 ---- ---- ---- ---- 239.90 +1.10 238.80 1985 ---- ---- ---- ---- 237.40 +1.10 236.30 1990 ---- ---- ---- ---- 234.80 +1.10 233.70 1995 ---- ---- ---- ---- 232.30 +1.10 231.20 2000 ---- ---- ---- ---- 229.80 +1.00 228.80 2005 ---- ---- ---- ---- 227.30 +1.00 226.30 2010 ---- ---- ---- ---- 224.90 +1.00 223.90 2015 ---- ---- ---- ---- 222.50 +1.00 221.50 2020 ---- ---- ---- ---- 220.10 +1.00 219.10 2025 ---- ---- ---- ---- 217.80 +1.00 216.80 2030 ---- ---- ---- ---- 215.50 +1.00 214.50 2035 ---- ---- ---- ---- 213.20 +.90 212.30 2040 ---- ---- ---- ---- 211.00 +1.00 210.00 2045 ---- ---- ---- ---- 208.80 +1.00 207.80 2050 ---- ---- ---- ---- 206.60 +.90 205.70 2055 ---- ---- ---- ---- 204.40 +.90 203.50 2060 ---- ---- ---- ---- 202.30 +.90 201.40 2065 ---- ---- ---- ---- 200.20 +.90 199.30 2070 ---- ---- ---- ---- 198.20 +.90 197.30 2075 ---- ---- ---- ---- 196.20 +.90 195.30 2080 ---- ---- ---- ---- 194.20 +.90 193.30 2085 ---- ---- ---- ---- 192.20 +.80 191.40 2090 ---- ---- ---- ---- 190.30 +.80 189.50 2095 ---- ---- ---- ---- 188.40 +.80 187.60 2100 ---- ---- ---- ---- 186.50 +.80 185.70 2105 ---- ---- ---- ---- 184.70 +.80 183.90 2110 ---- ---- ---- ---- 182.90 +.80 182.10 2115 ---- ---- ---- ---- 181.10 +.80 180.30 2120 ---- ---- ---- ---- 179.40 +.80 178.60 2125 ---- ---- ---- ---- 177.70 +.80 176.90 2130 ---- ---- ---- ---- 176.00 +.80 175.20 2135 ---- ---- ---- ---- 174.30 +.70 173.60 2140 ---- ---- ---- ---- 172.70 +.80 171.90 2145 ---- ---- ---- ---- 171.10 +.80 170.30 2150 ---- ---- ---- ---- 169.50 +.70 168.80 2155 ---- ---- ---- ---- 167.90 +.70 167.20 2160 ---- ---- ---- ---- 166.40 +.70 165.70 2165 ---- ---- ---- ---- 164.90 +.70 164.20 2170 ---- ---- ---- ---- 163.40 +.70 162.70 2175 ---- ---- ---- ---- 162.00 +.70 161.30 2180 ---- ---- ---- ---- 160.50 +.60 159.90 2185 ---- ---- ---- ---- 159.10 +.60 158.50 2190 ---- ---- ---- ---- 157.70 +.60 157.10 2195 ---- ---- ---- ---- 156.40 +.70 155.70 2200 ---- ---- ---- ---- 155.00 +.60 154.40 2205 ---- ---- ---- ---- 153.70 +.60 153.10 2210 ---- ---- ---- ---- 152.40 +.60 151.80 2215 ---- ---- ---- ---- 151.10 +.60 150.50 2220 ---- ---- ---- ---- 149.80 +.60 149.20 2225 ---- ---- ---- ---- 148.60 +.60 148.00 2230 ---- ---- ---- ---- 147.40 +.60 146.80 2235 ---- ---- ---- ---- 146.20 +.60 145.60 2240 ---- ---- ---- ---- 145.00 +.60 144.40 2245 ---- ---- ---- ---- 143.80 +.60 143.20 2250 ---- ---- ---- ---- 142.60 +.50 142.10 2255 ---- ---- ---- ---- 141.50 +.60 140.90 2260 ---- ---- ---- ---- 140.40 +.60 139.80 2265 ---- ---- ---- ---- 139.20 +.50 138.70 2270 ---- ---- ---- ---- 138.10 +.50 137.60 2275 ---- ---- ---- ---- 137.10 +.60 136.50 2280 ---- ---- ---- ---- 136.00 +.50 135.50 2285 ---- ---- ---- ---- 134.90 +.50 134.40 2290 ---- ---- ---- ---- 133.90 +.50 133.40 2295 ---- ---- ---- ---- 132.80 +.50 132.30 2300 ---- ---- ---- ---- 131.80 +.50 131.30 2305 ---- ---- ---- ---- 130.80 +.50 130.30 2310 ---- ---- ---- ---- 129.80 +.50 129.30 2315 ---- ---- ---- ---- 128.80 +.40 128.40 2320 ---- ---- ---- ---- 127.90 +.50 127.40 2325 ---- ---- ---- ---- 126.90 +.50 126.40 2330 ---- ---- ---- ---- 126.00 +.50 125.50 2335 ---- ---- ---- ---- 125.00 +.40 124.60 2340 ---- ---- ---- ---- 124.10 +.40 123.70 2345 ---- ---- ---- ---- 123.20 +.40 122.80 2350 ---- ---- ---- ---- 122.30 +.40 121.90 2355 ---- ---- ---- ---- 121.40 +.40 121.00 2360 ---- ---- ---- ---- 120.50 +.40 120.10 2365 ---- ---- ---- ---- 119.70 +.50 119.20 2370 ---- ---- ---- ---- 118.80 +.40 118.40 2375 ---- ---- ---- ---- 117.90 +.30 117.60 2380 ---- ---- ---- ---- 117.10 +.40 116.70 2390 ---- ---- ---- ---- 115.50 +.40 115.10 2400 ---- ---- ---- ---- 113.90 +.40 113.50 2410 ---- ---- ---- ---- 112.30 +.30 112.00 2420 ---- ---- ---- ---- 110.80 +.40 110.40 2425 ---- ---- ---- ---- 110.00 +.30 109.70 2430 ---- ---- ---- ---- 109.30 +.30 109.00 2440 ---- ---- ---- ---- 107.80 +.30 107.50 2450 ---- ---- ---- ---- 106.40 +.30 106.10 2460 ---- ---- ---- ---- 105.00 +.30 104.70 2470 ---- ---- ---- ---- 103.70 +.30 103.40 2475 ---- ---- ---- ---- 103.00 +.30 102.70 2500 ---- ---- ---- ---- 99.80 +.20 99.60 2525 ---- ---- ---- ---- 96.80 +.20 96.60 2550 ---- ---- ---- ---- 94.00 +.20 93.80 2575 ---- ---- ---- ---- 91.30 +.20 91.10 2600 ---- ---- ---- ---- 88.80 +.20 88.60 2625 ---- ---- ---- ---- 86.40 +.20 86.20 2650 ---- ---- ---- ---- 84.20 +.20 84.00 950 ---- ---- ---- ---- 1147.10 +2.50 1144.60 975 ---- ---- ---- ---- 1122.10 +2.50 1119.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1093.30 +2.50 1090.80 1050 ---- ---- ---- ---- 1068.30 +2.50 1065.80 1075 ---- ---- ---- ---- 1043.30 +2.50 1040.80 1100 ---- ---- ---- ---- 1018.30 +2.50 1015.80 1125 ---- ---- ---- ---- 993.30 +2.50 990.80 1150 ---- ---- ---- ---- 968.30 +2.50 965.80 1175 ---- ---- ---- ---- 943.30 +2.50 940.80 1200 ---- ---- ---- ---- 918.30 +2.50 915.80 1220 ---- ---- ---- ---- 898.30 +2.50 895.80 1225 ---- ---- ---- ---- 893.30 +2.50 890.80 1230 ---- ---- ---- ---- 888.30 +2.50 885.80 1240 ---- ---- ---- ---- 878.30 +2.50 875.80 1250 ---- ---- ---- ---- 868.30 +2.50 865.80 1260 ---- ---- ---- ---- 858.30 +2.50 855.80 1270 ---- ---- ---- ---- 848.30 +2.50 845.80 1275 ---- ---- ---- ---- 843.30 +2.40 840.90 1280 ---- ---- ---- ---- 838.40 +2.50 835.90 1290 ---- ---- ---- ---- 828.50 +2.50 826.00 1300 ---- ---- ---- ---- 818.60 +2.40 816.20 1310 ---- ---- ---- ---- 808.80 +2.30 806.50 1315 ---- ---- ---- ---- 804.00 +2.40 801.60 1320 ---- ---- ---- ---- 799.10 +2.30 796.80 1325 ---- ---- ---- ---- 794.20 +2.30 791.90 1330 ---- ---- ---- ---- 789.40 +2.30 787.10 1335 ---- ---- ---- ---- 784.60 +2.30 782.30 1340 ---- ---- ---- ---- 779.70 +2.20 777.50 1345 ---- ---- ---- ---- 774.90 +2.20 772.70 1350 ---- ---- ---- ---- 770.20 +2.30 767.90 1355 ---- ---- ---- ---- 765.40 +2.30 763.10 1360 ---- ---- ---- ---- 760.60 +2.20 758.40 1365 ---- ---- ---- ---- 755.80 +2.20 753.60 1370 ---- ---- ---- ---- 751.10 +2.20 748.90 1375 ---- ---- ---- ---- 746.40 +2.20 744.20 1380 ---- ---- ---- ---- 741.60 +2.10 739.50 1385 ---- ---- ---- ---- 736.90 +2.10 734.80 1390 ---- ---- ---- ---- 732.20 +2.10 730.10 1395 ---- ---- ---- ---- 727.60 +2.20 725.40 1400 ---- ---- ---- ---- 722.90 +2.20 720.70 1405 ---- ---- ---- ---- 718.20 +2.10 716.10 1410 ---- ---- ---- ---- 713.60 +2.10 711.50 1415 ---- ---- ---- ---- 708.90 +2.10 706.80 1420 ---- ---- ---- ---- 704.30 +2.10 702.20 1425 ---- ---- ---- ---- 699.70 +2.10 697.60 1430 ---- ---- ---- ---- 695.10 +2.10 693.00 1435 ---- ---- ---- ---- 690.50 +2.10 688.40 1440 ---- ---- ---- ---- 685.90 +2.10 683.80 1445 ---- ---- ---- ---- 681.30 +2.00 679.30 1450 ---- ---- ---- ---- 676.80 +2.10 674.70 1455 ---- ---- ---- ---- 672.20 +2.00 670.20 1460 ---- ---- ---- ---- 667.70 +2.00 665.70 1465 ---- ---- ---- ---- 663.10 +2.00 661.10 1470 ---- ---- ---- ---- 658.60 +2.00 656.60 1475 ---- ---- ---- ---- 654.10 +2.00 652.10 1480 ---- ---- ---- ---- 649.60 +1.90 647.70 1485 ---- ---- ---- ---- 645.10 +1.90 643.20 1490 ---- ---- ---- ---- 640.70 +2.00 638.70 1495 ---- ---- ---- ---- 636.20 +1.90 634.30 1500 ---- ---- ---- ---- 631.80 +2.00 629.80 1505 ---- ---- ---- ---- 627.30 +1.90 625.40 1510 ---- ---- ---- ---- 622.90 +1.90 621.00 1515 ---- ---- ---- ---- 618.50 +1.90 616.60 1520 ---- ---- ---- ---- 614.10 +1.90 612.20 1525 ---- ---- ---- ---- 609.70 +1.90 607.80 1530 ---- ---- ---- ---- 605.30 +1.90 603.40 1535 ---- ---- ---- ---- 600.90 +1.80 599.10 1540 ---- ---- ---- ---- 596.60 +1.90 594.70 1545 ---- ---- ---- ---- 592.20 +1.80 590.40 1550 ---- ---- ---- ---- 587.90 +1.90 586.00 1555 ---- ---- ---- ---- 583.50 +1.80 581.70 1560 ---- ---- ---- ---- 579.20 +1.80 577.40 1565 ---- ---- ---- ---- 574.90 +1.80 573.10 1570 ---- ---- ---- ---- 570.60 +1.80 568.80 1575 ---- ---- ---- ---- 566.30 +1.70 564.60 1580 ---- ---- ---- ---- 562.10 +1.80 560.30 1585 ---- ---- ---- ---- 557.80 +1.80 556.00 1590 ---- ---- ---- ---- 553.60 +1.80 551.80 1595 ---- ---- ---- ---- 549.30 +1.70 547.60 1600 ---- ---- ---- ---- 545.10 +1.70 543.40 1605 ---- ---- ---- ---- 540.90 +1.70 539.20 1610 ---- ---- ---- ---- 536.70 +1.70 535.00 1615 ---- ---- ---- ---- 532.50 +1.70 530.80 1620 ---- ---- ---- ---- 528.30 +1.70 526.60 1625 ---- ---- ---- ---- 524.10 +1.70 522.40 1630 ---- ---- ---- ---- 520.00 +1.70 518.30 1635 ---- ---- ---- ---- 515.80 +1.60 514.20 1640 ---- ---- ---- ---- 511.70 +1.70 510.00 1645 ---- ---- ---- ---- 507.60 +1.70 505.90 1650 ---- ---- ---- ---- 503.50 +1.70 501.80 1655 ---- ---- ---- ---- 499.40 +1.70 497.70 1660 ---- ---- ---- ---- 495.30 +1.70 493.60 1665 ---- ---- ---- ---- 491.20 +1.60 489.60 1670 ---- ---- ---- ---- 487.10 +1.60 485.50 1675 ---- ---- ---- ---- 483.10 +1.60 481.50 1680 ---- ---- ---- ---- 479.00 +1.60 477.40 1685 ---- ---- ---- ---- 475.00 +1.60 473.40 1690 ---- ---- ---- ---- 471.00 +1.60 469.40 1695 ---- ---- ---- ---- 467.00 +1.60 465.40 1700 ---- ---- ---- ---- 463.00 +1.60 461.40 1705 ---- ---- ---- ---- 459.00 +1.60 457.40 1710 ---- ---- ---- ---- 455.00 +1.50 453.50 1715 ---- ---- ---- ---- 451.10 +1.60 449.50 1720 ---- ---- ---- ---- 447.10 +1.50 445.60 1725 ---- ---- ---- ---- 443.20 +1.50 441.70 1730 ---- ---- ---- ---- 439.30 +1.50 437.80 1735 ---- ---- ---- ---- 435.40 +1.50 433.90 1740 ---- ---- ---- ---- 431.50 +1.50 430.00 1745 ---- ---- ---- ---- 427.60 +1.40 426.20 1750 ---- ---- ---- ---- 423.80 +1.50 422.30 1755 ---- ---- ---- ---- 420.00 +1.50 418.50 1760 ---- ---- ---- ---- 416.10 +1.40 414.70 1765 ---- ---- ---- ---- 412.30 +1.40 410.90 1770 ---- ---- ---- ---- 408.60 +1.50 407.10 1775 ---- ---- ---- ---- 404.80 +1.40 403.40 1780 ---- ---- ---- ---- 401.10 +1.50 399.60 1785 ---- ---- ---- ---- 397.30 +1.40 395.90 1790 ---- ---- ---- ---- 393.60 +1.40 392.20 1795 ---- ---- ---- ---- 389.90 +1.40 388.50 1800 ---- ---- ---- ---- 386.30 +1.40 384.90 1805 ---- ---- ---- ---- 382.60 +1.40 381.20 1810 ---- ---- ---- ---- 379.00 +1.40 377.60 1815 ---- ---- ---- ---- 375.40 +1.40 374.00 1820 ---- ---- ---- ---- 371.80 +1.30 370.50 1825 ---- ---- ---- ---- 368.30 +1.40 366.90 1830 ---- ---- ---- ---- 364.80 +1.40 363.40 1835 ---- ---- ---- ---- 361.30 +1.40 359.90 1840 ---- ---- ---- ---- 357.80 +1.30 356.50 1845 ---- ---- ---- ---- 354.40 +1.40 353.00 1850 ---- ---- ---- ---- 350.90 +1.30 349.60 1855 ---- ---- ---- ---- 347.50 +1.30 346.20 1860 ---- ---- ---- ---- 344.20 +1.30 342.90 1865 ---- ---- ---- ---- 340.80 +1.20 339.60 1870 ---- ---- ---- ---- 337.50 +1.20 336.30 1875 ---- ---- ---- ---- 334.30 +1.30 333.00 1880 ---- ---- ---- ---- 331.00 +1.20 329.80 1885 ---- ---- ---- ---- 327.80 +1.20 326.60 1890 ---- ---- ---- ---- 324.60 +1.20 323.40 1895 ---- ---- ---- ---- 321.50 +1.30 320.20 1900 ---- ---- ---- ---- 318.40 +1.30 317.10 1905 ---- ---- ---- ---- 315.30 +1.20 314.10 1910 ---- ---- ---- ---- 312.20 +1.20 311.00 1915 ---- ---- ---- ---- 309.20 +1.20 308.00 1920 ---- ---- ---- ---- 306.20 +1.20 305.00 1925 ---- ---- ---- ---- 303.30 +1.20 302.10 1930 ---- ---- ---- ---- 300.40 +1.20 299.20 1935 ---- ---- ---- ---- 297.50 +1.20 296.30 1940 ---- ---- ---- ---- 294.60 +1.10 293.50 1945 ---- ---- ---- ---- 291.80 +1.20 290.60 1950 ---- ---- ---- ---- 289.00 +1.10 287.90 1955 ---- ---- ---- ---- 286.20 +1.10 285.10 1960 ---- ---- ---- ---- 283.50 +1.10 282.40 1965 ---- ---- ---- ---- 280.80 +1.10 279.70 1970 ---- ---- ---- ---- 278.10 +1.10 277.00 1975 ---- ---- ---- ---- 275.50 +1.10 274.40 1980 ---- ---- ---- ---- 272.80 +1.00 271.80 1985 ---- ---- ---- ---- 270.20 +1.00 269.20 1990 ---- ---- ---- ---- 267.70 +1.10 266.60 1995 ---- ---- ---- ---- 265.20 +1.10 264.10 2000 ---- ---- ---- ---- 262.70 +1.10 261.60 2005 ---- ---- ---- ---- 260.20 +1.00 259.20 2010 ---- ---- ---- ---- 257.70 +1.00 256.70 2015 ---- ---- ---- ---- 255.30 +1.00 254.30 2020 ---- ---- ---- ---- 252.90 +1.00 251.90 2025 ---- ---- ---- ---- 250.60 +1.00 249.60 2030 ---- ---- ---- ---- 248.20 +.90 247.30 2035 ---- ---- ---- ---- 245.90 +.90 245.00 2040 ---- ---- ---- ---- 243.70 +1.00 242.70 2045 ---- ---- ---- ---- 241.40 +.90 240.50 2050 ---- ---- ---- ---- 239.20 +.90 238.30 2055 ---- ---- ---- ---- 237.00 +.90 236.10 2060 ---- ---- ---- ---- 234.90 +.90 234.00 2065 ---- ---- ---- ---- 232.70 +.90 231.80 2070 ---- ---- ---- ---- 230.70 +.90 229.80 2075 ---- ---- ---- ---- 228.60 +.90 227.70 2080 ---- ---- ---- ---- 226.60 +.90 225.70 2085 ---- ---- ---- ---- 224.60 +.90 223.70 2090 ---- ---- ---- ---- 222.60 +.90 221.70 2095 ---- ---- ---- ---- 220.60 +.80 219.80 2100 ---- ---- ---- ---- 218.70 +.80 217.90 2105 ---- ---- ---- ---- 216.90 +.90 216.00 2110 ---- ---- ---- ---- 215.00 +.80 214.20 2115 ---- ---- ---- ---- 213.20 +.80 212.40 2120 ---- ---- ---- ---- 211.40 +.80 210.60 2125 ---- ---- ---- ---- 209.70 +.90 208.80 2130 ---- ---- ---- ---- 207.90 +.80 207.10 2135 ---- ---- ---- ---- 206.20 +.80 205.40 2140 ---- ---- ---- ---- 204.60 +.80 203.80 2145 ---- ---- ---- ---- 202.90 +.80 202.10 2150 ---- ---- ---- ---- 201.30 +.80 200.50 2155 ---- ---- ---- ---- 199.70 +.80 198.90 2160 ---- ---- ---- ---- 198.10 +.70 197.40 2165 ---- ---- ---- ---- 196.60 +.70 195.90 2170 ---- ---- ---- ---- 195.10 +.70 194.40 2175 ---- ---- ---- ---- 193.60 +.70 192.90 2180 ---- ---- ---- ---- 192.10 +.70 191.40 2185 ---- ---- ---- ---- 190.70 +.70 190.00 2190 ---- ---- ---- ---- 189.30 +.70 188.60 2195 ---- ---- ---- ---- 187.90 +.70 187.20 2200 ---- ---- ---- ---- 186.50 +.70 185.80 2205 ---- ---- ---- ---- 185.20 +.70 184.50 2210 ---- ---- ---- ---- 183.80 +.60 183.20 2215 ---- ---- ---- ---- 182.50 +.70 181.80 2220 ---- ---- ---- ---- 181.20 +.60 180.60 2225 ---- ---- ---- ---- 180.00 +.70 179.30 2230 ---- ---- ---- ---- 178.70 +.60 178.10 2235 ---- ---- ---- ---- 177.50 +.70 176.80 2240 ---- ---- ---- ---- 176.30 +.70 175.60 2245 ---- ---- ---- ---- 175.10 +.70 174.40 2250 ---- ---- ---- ---- 173.90 +.60 173.30 2255 ---- ---- ---- ---- 172.70 +.60 172.10 2260 ---- ---- ---- ---- 171.60 +.60 171.00 2265 ---- ---- ---- ---- 170.40 +.60 169.80 2270 ---- ---- ---- ---- 169.30 +.60 168.70 2275 ---- ---- ---- ---- 168.20 +.60 167.60 2280 ---- ---- ---- ---- 167.10 +.60 166.50 2285 ---- ---- ---- ---- 166.00 +.50 165.50 2290 ---- ---- ---- ---- 165.00 +.60 164.40 2295 ---- ---- ---- ---- 163.90 +.50 163.40 2300 ---- ---- ---- ---- 162.90 +.60 162.30 2305 ---- ---- ---- ---- 161.90 +.60 161.30 2310 ---- ---- ---- ---- 160.80 +.50 160.30 2315 ---- ---- ---- ---- 159.80 +.50 159.30 2320 ---- ---- ---- ---- 158.80 +.50 158.30 2325 ---- ---- ---- ---- 157.90 +.60 157.30 2330 ---- ---- ---- ---- 156.90 +.50 156.40 2335 ---- ---- ---- ---- 155.90 +.50 155.40 2340 ---- ---- ---- ---- 155.00 +.50 154.50 2345 ---- ---- ---- ---- 154.00 +.50 153.50 2350 ---- ---- ---- ---- 153.10 +.50 152.60 2355 ---- ---- ---- ---- 152.20 +.50 151.70 2360 ---- ---- ---- ---- 151.30 +.50 150.80 2365 ---- ---- ---- ---- 150.40 +.50 149.90 2370 ---- ---- ---- ---- 149.50 +.50 149.00 2375 ---- ---- ---- ---- 148.60 +.40 148.20 2380 ---- ---- ---- ---- 147.80 +.50 147.30 2390 ---- ---- ---- ---- 146.10 +.50 145.60 2400 ---- ---- ---- ---- 144.40 +.40 144.00 2410 ---- ---- ---- ---- 142.80 +.40 142.40 2420 ---- ---- ---- ---- 141.20 +.40 140.80 2425 ---- ---- ---- ---- 140.40 +.40 140.00 2430 ---- ---- ---- ---- 139.60 +.40 139.20 2440 ---- ---- ---- ---- 138.10 +.40 137.70 2450 ---- ---- ---- ---- 136.60 +.30 136.30 2460 ---- ---- ---- ---- 135.20 +.40 134.80 2470 ---- ---- ---- ---- 133.80 +.40 133.40 2475 ---- ---- ---- ---- 133.10 +.40 132.70 2480 ---- ---- ---- ---- 132.40 +.40 132.00 2500 ---- ---- ---- ---- 129.70 +.30 129.40 2525 ---- ---- ---- ---- 126.50 +.30 126.20 2550 ---- ---- ---- ---- 123.50 +.30 123.20 2575 ---- ---- ---- ---- 120.70 +.30 120.40 2600 ---- ---- ---- ---- 118.00 +.30 117.70 2625 ---- ---- ---- ---- 115.40 +.20 115.20 2650 ---- ---- ---- ---- 113.00 +.20 112.80 2675 ---- ---- ---- ---- 110.80 +.30 110.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1064.80 +2.50 1062.30 1100 ---- ---- ---- ---- 1039.80 +2.50 1037.30 1125 ---- ---- ---- ---- 1014.80 +2.50 1012.30 1150 ---- ---- ---- ---- 989.80 +2.50 987.30 1175 ---- ---- ---- ---- 964.80 +2.50 962.30 1200 ---- ---- ---- ---- 939.80 +2.50 937.30 1225 ---- ---- ---- ---- 914.80 +2.40 912.40 1250 ---- ---- ---- ---- 890.10 +2.30 887.80 1270 ---- ---- ---- ---- 870.60 +2.30 868.30 1275 ---- ---- ---- ---- 865.70 +2.30 863.40 1280 ---- ---- ---- ---- 860.90 +2.30 858.60 1290 ---- ---- ---- ---- 851.30 +2.30 849.00 1300 ---- ---- ---- ---- 841.70 +2.30 839.40 1310 ---- ---- ---- ---- 832.10 +2.20 829.90 1320 ---- ---- ---- ---- 822.60 +2.10 820.50 1325 ---- ---- ---- ---- 817.90 +2.20 815.70 1330 ---- ---- ---- ---- 813.20 +2.20 811.00 1340 ---- ---- ---- ---- 803.80 +2.10 801.70 1350 ---- ---- ---- ---- 794.40 +2.10 792.30 1360 ---- ---- ---- ---- 785.10 +2.10 783.00 1370 ---- ---- ---- ---- 775.80 +2.00 773.80 1375 ---- ---- ---- ---- 771.20 +2.00 769.20 1380 ---- ---- ---- ---- 766.60 +2.00 764.60 1385 ---- ---- ---- ---- 762.00 +2.00 760.00 1390 ---- ---- ---- ---- 757.40 +2.00 755.40 1395 ---- ---- ---- ---- 752.80 +1.90 750.90 1400 ---- ---- ---- ---- 748.30 +2.00 746.30 1405 ---- ---- ---- ---- 743.70 +1.90 741.80 1410 ---- ---- ---- ---- 739.20 +2.00 737.20 1415 ---- ---- ---- ---- 734.70 +2.00 732.70 1420 ---- ---- ---- ---- 730.10 +1.90 728.20 1425 ---- ---- ---- ---- 725.60 +1.90 723.70 1430 ---- ---- ---- ---- 721.10 +1.90 719.20 1435 ---- ---- ---- ---- 716.60 +1.90 714.70 1440 ---- ---- ---- ---- 712.20 +1.90 710.30 1445 ---- ---- ---- ---- 707.70 +1.90 705.80 1450 ---- ---- ---- ---- 703.20 +1.80 701.40 1455 ---- ---- ---- ---- 698.80 +1.90 696.90 1460 ---- ---- ---- ---- 694.30 +1.80 692.50 1465 ---- ---- ---- ---- 689.90 +1.80 688.10 1470 ---- ---- ---- ---- 685.50 +1.80 683.70 1475 ---- ---- ---- ---- 681.10 +1.80 679.30 1480 ---- ---- ---- ---- 676.70 +1.80 674.90 1485 ---- ---- ---- ---- 672.30 +1.80 670.50 1490 ---- ---- ---- ---- 667.90 +1.70 666.20 1495 ---- ---- ---- ---- 663.60 +1.80 661.80 1500 ---- ---- ---- ---- 659.20 +1.70 657.50 1505 ---- ---- ---- ---- 654.90 +1.80 653.10 1510 ---- ---- ---- ---- 650.60 +1.80 648.80 1515 ---- ---- ---- ---- 646.20 +1.70 644.50 1520 ---- ---- ---- ---- 641.90 +1.70 640.20 1525 ---- ---- ---- ---- 637.60 +1.70 635.90 1530 ---- ---- ---- ---- 633.30 +1.70 631.60 1535 ---- ---- ---- ---- 629.10 +1.80 627.30 1540 ---- ---- ---- ---- 624.80 +1.70 623.10 1545 ---- ---- ---- ---- 620.50 +1.70 618.80 1550 ---- ---- ---- ---- 616.30 +1.70 614.60 1555 ---- ---- ---- ---- 612.00 +1.60 610.40 1560 ---- ---- ---- ---- 607.80 +1.70 606.10 1565 ---- ---- ---- ---- 603.60 +1.70 601.90 1570 ---- ---- ---- ---- 599.40 +1.70 597.70 1575 ---- ---- ---- ---- 595.20 +1.70 593.50 1580 ---- ---- ---- ---- 591.00 +1.60 589.40 1585 ---- ---- ---- ---- 586.80 +1.60 585.20 1590 ---- ---- ---- ---- 582.70 +1.70 581.00 1595 ---- ---- ---- ---- 578.50 +1.60 576.90 1600 ---- ---- ---- ---- 574.40 +1.60 572.80 1605 ---- ---- ---- ---- 570.20 +1.60 568.60 1610 ---- ---- ---- ---- 566.10 +1.60 564.50 1615 ---- ---- ---- ---- 562.00 +1.60 560.40 1620 ---- ---- ---- ---- 557.90 +1.60 556.30 1625 ---- ---- ---- ---- 553.80 +1.60 552.20 1630 ---- ---- ---- ---- 549.70 +1.50 548.20 1635 ---- ---- ---- ---- 545.60 +1.50 544.10 1640 ---- ---- ---- ---- 541.60 +1.60 540.00 1645 ---- ---- ---- ---- 537.50 +1.50 536.00 1650 ---- ---- ---- ---- 533.50 +1.50 532.00 1655 ---- ---- ---- ---- 529.50 +1.60 527.90 1660 ---- ---- ---- ---- 525.40 +1.50 523.90 1665 ---- ---- ---- ---- 521.40 +1.50 519.90 1670 ---- ---- ---- ---- 517.40 +1.50 515.90 1675 ---- ---- ---- ---- 513.50 +1.50 512.00 1680 ---- ---- ---- ---- 509.50 +1.50 508.00 1685 ---- ---- ---- ---- 505.50 +1.50 504.00 1690 ---- ---- ---- ---- 501.60 +1.50 500.10 1695 ---- ---- ---- ---- 497.60 +1.40 496.20 1700 ---- ---- ---- ---- 493.70 +1.50 492.20 1705 ---- ---- ---- ---- 489.80 +1.50 488.30 1710 ---- ---- ---- ---- 485.90 +1.50 484.40 1715 ---- ---- ---- ---- 482.00 +1.50 480.50 1720 ---- ---- ---- ---- 478.10 +1.50 476.60 1725 ---- ---- ---- ---- 474.20 +1.40 472.80 1730 ---- ---- ---- ---- 470.30 +1.40 468.90 1735 ---- ---- ---- ---- 466.50 +1.40 465.10 1740 ---- ---- ---- ---- 462.60 +1.40 461.20 1745 ---- ---- ---- ---- 458.80 +1.40 457.40 1750 ---- ---- ---- ---- 455.00 +1.40 453.60 1755 ---- ---- ---- ---- 451.20 +1.40 449.80 1760 ---- ---- ---- ---- 447.40 +1.30 446.10 1765 ---- ---- ---- ---- 443.60 +1.30 442.30 1770 ---- ---- ---- ---- 439.90 +1.40 438.50 1775 ---- ---- ---- ---- 436.20 +1.40 434.80 1780 ---- ---- ---- ---- 432.40 +1.30 431.10 1785 ---- ---- ---- ---- 428.70 +1.30 427.40 1790 ---- ---- ---- ---- 425.00 +1.30 423.70 1795 ---- ---- ---- ---- 421.40 +1.30 420.10 1800 ---- ---- ---- ---- 417.70 +1.30 416.40 1805 ---- ---- ---- ---- 414.10 +1.30 412.80 1810 ---- ---- ---- ---- 410.50 +1.30 409.20 1815 ---- ---- ---- ---- 406.90 +1.30 405.60 1820 ---- ---- ---- ---- 403.30 +1.20 402.10 1825 ---- ---- ---- ---- 399.80 +1.30 398.50 1830 ---- ---- ---- ---- 396.30 +1.30 395.00 1835 ---- ---- ---- ---- 392.80 +1.30 391.50 1840 ---- ---- ---- ---- 389.30 +1.30 388.00 1845 ---- ---- ---- ---- 385.80 +1.20 384.60 1850 ---- ---- ---- ---- 382.40 +1.20 381.20 1855 ---- ---- ---- ---- 379.00 +1.20 377.80 1860 ---- ---- ---- ---- 375.60 +1.20 374.40 1865 ---- ---- ---- ---- 372.30 +1.30 371.00 1870 ---- ---- ---- ---- 368.90 +1.20 367.70 1875 ---- ---- ---- ---- 365.60 +1.20 364.40 1880 ---- ---- ---- ---- 362.40 +1.20 361.20 1885 ---- ---- ---- ---- 359.10 +1.20 357.90 1890 ---- ---- ---- ---- 355.90 +1.20 354.70 1895 ---- ---- ---- ---- 352.70 +1.10 351.60 1900 ---- ---- ---- ---- 349.60 +1.20 348.40 1905 ---- ---- ---- ---- 346.40 +1.10 345.30 1910 ---- ---- ---- ---- 343.40 +1.20 342.20 1915 ---- ---- ---- ---- 340.30 +1.10 339.20 1920 ---- ---- ---- ---- 337.30 +1.10 336.20 1925 ---- ---- ---- ---- 334.30 +1.10 333.20 1930 ---- ---- ---- ---- 331.30 +1.10 330.20 1935 ---- ---- ---- ---- 328.40 +1.10 327.30 1940 ---- ---- ---- ---- 325.50 +1.10 324.40 1945 ---- ---- ---- ---- 322.70 +1.10 321.60 1950 ---- ---- ---- ---- 319.80 +1.00 318.80 1955 ---- ---- ---- ---- 317.00 +1.00 316.00 1960 ---- ---- ---- ---- 314.30 +1.10 313.20 1965 ---- ---- ---- ---- 311.50 +1.00 310.50 1970 ---- ---- ---- ---- 308.80 +1.00 307.80 1975 ---- ---- ---- ---- 306.20 +1.10 305.10 1980 ---- ---- ---- ---- 303.50 +1.00 302.50 1985 ---- ---- ---- ---- 300.90 +1.00 299.90 1990 ---- ---- ---- ---- 298.30 +1.00 297.30 1995 ---- ---- ---- ---- 295.80 +1.10 294.70 2000 ---- ---- ---- ---- 293.20 +1.00 292.20 2005 ---- ---- ---- ---- 290.70 +1.00 289.70 2010 ---- ---- ---- ---- 288.30 +1.00 287.30 2015 ---- ---- ---- ---- 285.80 +1.00 284.80 2020 ---- ---- ---- ---- 283.40 +1.00 282.40 2025 ---- ---- ---- ---- 281.00 +1.00 280.00 2030 ---- ---- ---- ---- 278.60 +.90 277.70 2035 ---- ---- ---- ---- 276.30 +1.00 275.30 2040 ---- ---- ---- ---- 274.00 +1.00 273.00 2045 ---- ---- ---- ---- 271.70 +.90 270.80 2050 ---- ---- ---- ---- 269.40 +.90 268.50 2055 ---- ---- ---- ---- 267.20 +.90 266.30 2060 ---- ---- ---- ---- 265.00 +.90 264.10 2065 ---- ---- ---- ---- 262.90 +.90 262.00 2070 ---- ---- ---- ---- 260.70 +.90 259.80 2075 ---- ---- ---- ---- 258.60 +.90 257.70 2080 ---- ---- ---- ---- 256.50 +.80 255.70 2085 ---- ---- ---- ---- 254.50 +.90 253.60 2090 ---- ---- ---- ---- 252.50 +.90 251.60 2095 ---- ---- ---- ---- 250.50 +.90 249.60 2100 ---- ---- ---- ---- 248.50 +.80 247.70 2105 ---- ---- ---- ---- 246.60 +.90 245.70 2110 ---- ---- ---- ---- 244.70 +.80 243.90 2115 ---- ---- ---- ---- 242.80 +.80 242.00 2120 ---- ---- ---- ---- 241.00 +.80 240.20 2125 ---- ---- ---- ---- 239.20 +.80 238.40 2130 ---- ---- ---- ---- 237.40 +.80 236.60 2135 ---- ---- ---- ---- 235.60 +.80 234.80 2140 ---- ---- ---- ---- 233.90 +.80 233.10 2145 ---- ---- ---- ---- 232.20 +.80 231.40 2150 ---- ---- ---- ---- 230.60 +.80 229.80 2155 ---- ---- ---- ---- 228.90 +.70 228.20 2160 ---- ---- ---- ---- 227.30 +.70 226.60 2165 ---- ---- ---- ---- 225.70 +.70 225.00 2170 ---- ---- ---- ---- 224.20 +.70 223.50 2175 ---- ---- ---- ---- 222.70 +.80 221.90 2180 ---- ---- ---- ---- 221.20 +.80 220.40 2185 ---- ---- ---- ---- 219.70 +.70 219.00 2190 ---- ---- ---- ---- 218.20 +.70 217.50 2195 ---- ---- ---- ---- 216.80 +.70 216.10 2200 ---- ---- ---- ---- 215.40 +.70 214.70 2205 ---- ---- ---- ---- 214.00 +.70 213.30 2210 ---- ---- ---- ---- 212.70 +.70 212.00 2215 ---- ---- ---- ---- 211.30 +.60 210.70 2220 ---- ---- ---- ---- 210.00 +.70 209.30 2225 ---- ---- ---- ---- 208.70 +.60 208.10 2230 ---- ---- ---- ---- 207.50 +.70 206.80 2235 ---- ---- ---- ---- 206.20 +.70 205.50 2240 ---- ---- ---- ---- 205.00 +.70 204.30 2245 ---- ---- ---- ---- 203.80 +.70 203.10 2250 ---- ---- ---- ---- 202.60 +.70 201.90 2255 ---- ---- ---- ---- 201.40 +.70 200.70 2260 ---- ---- ---- ---- 200.20 +.60 199.60 2265 ---- ---- ---- ---- 199.10 +.70 198.40 2270 ---- ---- ---- ---- 197.90 +.60 197.30 2275 ---- ---- ---- ---- 196.80 +.60 196.20 2280 ---- ---- ---- ---- 195.70 +.60 195.10 2285 ---- ---- ---- ---- 194.60 +.60 194.00 2290 ---- ---- ---- ---- 193.60 +.60 193.00 2295 ---- ---- ---- ---- 192.50 +.60 191.90 2300 ---- ---- ---- ---- 191.50 +.60 190.90 2305 ---- ---- ---- ---- 190.40 +.50 189.90 2310 ---- ---- ---- ---- 189.40 +.60 188.80 2315 ---- ---- ---- ---- 188.40 +.60 187.80 2320 ---- ---- ---- ---- 187.40 +.50 186.90 2325 ---- ---- ---- ---- 186.40 +.50 185.90 2330 ---- ---- ---- ---- 185.40 +.50 184.90 2335 ---- ---- ---- ---- 184.50 +.60 183.90 2340 ---- ---- ---- ---- 183.50 +.50 183.00 2345 ---- ---- ---- ---- 182.60 +.50 182.10 2350 ---- ---- ---- ---- 181.70 +.60 181.10 2355 ---- ---- ---- ---- 180.70 +.50 180.20 2360 ---- ---- ---- ---- 179.80 +.50 179.30 2365 ---- ---- ---- ---- 178.90 +.50 178.40 2370 ---- ---- ---- ---- 178.00 +.50 177.50 2375 ---- ---- ---- ---- 177.10 +.50 176.60 2380 ---- ---- ---- ---- 176.30 +.50 175.80 2385 ---- ---- ---- ---- 175.40 +.50 174.90 2390 ---- ---- ---- ---- 174.60 +.50 174.10 2400 ---- ---- ---- ---- 172.90 +.50 172.40 2410 ---- ---- ---- ---- 171.20 +.40 170.80 2420 ---- ---- ---- ---- 169.60 +.40 169.20 2425 ---- ---- ---- ---- 168.80 +.40 168.40 2430 ---- ---- ---- ---- 168.10 +.50 167.60 2440 ---- ---- ---- ---- 166.50 +.40 166.10 2450 ---- ---- ---- ---- 165.00 +.40 164.60 2460 ---- ---- ---- ---- 163.50 +.40 163.10 2470 ---- ---- ---- ---- 162.10 +.40 161.70 2475 ---- ---- ---- ---- 161.40 +.40 161.00 2480 ---- ---- ---- ---- 160.70 +.40 160.30 2500 ---- ---- ---- ---- 158.00 +.40 157.60 2525 ---- ---- ---- ---- 154.70 +.30 154.40 2550 ---- ---- ---- ---- 151.70 +.40 151.30 2575 ---- ---- ---- ---- 148.80 +.40 148.40 2600 ---- ---- ---- ---- 146.00 +.30 145.70 2625 ---- ---- ---- ---- 143.40 +.30 143.10 2650 ---- ---- ---- ---- 140.90 +.20 140.70 2675 ---- ---- ---- ---- 138.60 +.30 138.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 831.20 +2.00 829.20 1350 ---- ---- ---- ---- 808.20 +1.90 806.30 1375 ---- ---- ---- ---- 785.60 +1.90 783.70 1400 ---- ---- ---- ---- 763.20 +1.80 761.40 1425 ---- ---- ---- ---- 741.00 +1.70 739.30 1450 ---- ---- ---- ---- 719.10 +1.70 717.40 1475 ---- ---- ---- ---- 697.50 +1.70 695.80 1500 ---- ---- ---- ---- 676.10 +1.60 674.50 1520 ---- ---- ---- ---- 659.20 +1.60 657.60 1525 ---- ---- ---- ---- 655.00 +1.60 653.40 1530 ---- ---- ---- ---- 650.80 +1.60 649.20 1540 ---- ---- ---- ---- 642.40 +1.60 640.80 1550 ---- ---- ---- ---- 634.10 +1.60 632.50 1560 ---- ---- ---- ---- 625.80 +1.50 624.30 1570 ---- ---- ---- ---- 617.50 +1.50 616.00 1575 ---- ---- ---- ---- 613.40 +1.50 611.90 1580 ---- ---- ---- ---- 609.30 +1.50 607.80 1590 ---- ---- ---- ---- 601.10 +1.40 599.70 1600 ---- ---- ---- ---- 593.00 +1.50 591.50 1610 ---- ---- ---- ---- 584.90 +1.40 583.50 1615 ---- ---- ---- ---- 580.90 +1.50 579.40 1620 ---- ---- ---- ---- 576.80 +1.40 575.40 1625 ---- ---- ---- ---- 572.80 +1.40 571.40 1630 ---- ---- ---- ---- 568.80 +1.40 567.40 1635 ---- ---- ---- ---- 564.80 +1.40 563.40 1640 ---- ---- ---- ---- 560.80 +1.40 559.40 1645 ---- ---- ---- ---- 556.90 +1.40 555.50 1650 ---- ---- ---- ---- 552.90 +1.40 551.50 1655 ---- ---- ---- ---- 548.90 +1.30 547.60 1660 ---- ---- ---- ---- 545.00 +1.40 543.60 1665 ---- ---- ---- ---- 541.10 +1.40 539.70 1670 ---- ---- ---- ---- 537.10 +1.30 535.80 1675 ---- ---- ---- ---- 533.20 +1.30 531.90 1680 ---- ---- ---- ---- 529.30 +1.30 528.00 1685 ---- ---- ---- ---- 525.40 +1.30 524.10 1690 ---- ---- ---- ---- 521.50 +1.30 520.20 1695 ---- ---- ---- ---- 517.70 +1.40 516.30 1700 ---- ---- ---- ---- 513.80 +1.30 512.50 1705 ---- ---- ---- ---- 509.90 +1.30 508.60 1710 ---- ---- ---- ---- 506.10 +1.30 504.80 1715 ---- ---- ---- ---- 502.30 +1.30 501.00 1720 ---- ---- ---- ---- 498.40 +1.20 497.20 1725 ---- ---- ---- ---- 494.60 +1.30 493.30 1730 ---- ---- ---- ---- 490.80 +1.30 489.50 1735 ---- ---- ---- ---- 487.00 +1.20 485.80 1740 ---- ---- ---- ---- 483.20 +1.20 482.00 1745 ---- ---- ---- ---- 479.50 +1.30 478.20 1750 ---- ---- ---- ---- 475.70 +1.20 474.50 1755 ---- ---- ---- ---- 472.00 +1.30 470.70 1760 ---- ---- ---- ---- 468.20 +1.20 467.00 1765 ---- ---- ---- ---- 464.50 +1.20 463.30 1770 ---- ---- ---- ---- 460.80 +1.20 459.60 1775 ---- ---- ---- ---- 457.10 +1.20 455.90 1780 ---- ---- ---- ---- 453.50 +1.30 452.20 1785 ---- ---- ---- ---- 449.80 +1.20 448.60 1790 ---- ---- ---- ---- 446.20 +1.20 445.00 1795 ---- ---- ---- ---- 442.50 +1.20 441.30 1800 ---- ---- ---- ---- 438.90 +1.20 437.70 1805 ---- ---- ---- ---- 435.30 +1.20 434.10 1810 ---- ---- ---- ---- 431.80 +1.20 430.60 1815 ---- ---- ---- ---- 428.20 +1.20 427.00 1820 ---- ---- ---- ---- 424.70 +1.20 423.50 1825 ---- ---- ---- ---- 421.20 +1.20 420.00 1830 ---- ---- ---- ---- 417.70 +1.20 416.50 1835 ---- ---- ---- ---- 414.20 +1.20 413.00 1840 ---- ---- ---- ---- 410.70 +1.10 409.60 1845 ---- ---- ---- ---- 407.30 +1.10 406.20 1850 ---- ---- ---- ---- 403.90 +1.10 402.80 1855 ---- ---- ---- ---- 400.50 +1.10 399.40 1860 ---- ---- ---- ---- 397.20 +1.10 396.10 1865 ---- ---- ---- ---- 393.80 +1.10 392.70 1870 ---- ---- ---- ---- 390.50 +1.10 389.40 1875 ---- ---- ---- ---- 387.30 +1.10 386.20 1880 ---- ---- ---- ---- 384.00 +1.10 382.90 1885 ---- ---- ---- ---- 380.80 +1.10 379.70 1890 ---- ---- ---- ---- 377.60 +1.10 376.50 1895 ---- ---- ---- ---- 374.40 +1.00 373.40 1900 ---- ---- ---- ---- 371.30 +1.10 370.20 1905 ---- ---- ---- ---- 368.20 +1.10 367.10 1910 ---- ---- ---- ---- 365.10 +1.00 364.10 1915 ---- ---- ---- ---- 362.10 +1.10 361.00 1920 ---- ---- ---- ---- 359.10 +1.10 358.00 1925 ---- ---- ---- ---- 356.10 +1.10 355.00 1930 ---- ---- ---- ---- 353.10 +1.00 352.10 1935 ---- ---- ---- ---- 350.20 +1.00 349.20 1940 ---- ---- ---- ---- 347.40 +1.10 346.30 1945 ---- ---- ---- ---- 344.50 +1.00 343.50 1950 ---- ---- ---- ---- 341.70 +1.00 340.70 1955 ---- ---- ---- ---- 338.90 +1.00 337.90 1960 ---- ---- ---- ---- 336.20 +1.00 335.20 1965 ---- ---- ---- ---- 333.40 +.90 332.50 1970 ---- ---- ---- ---- 330.80 +1.00 329.80 1975 ---- ---- ---- ---- 328.10 +1.00 327.10 1980 ---- ---- ---- ---- 325.50 +1.00 324.50 1985 ---- ---- ---- ---- 322.90 +1.00 321.90 1990 ---- ---- ---- ---- 320.30 +.90 319.40 1995 ---- ---- ---- ---- 317.80 +1.00 316.80 2000 ---- ---- ---- ---- 315.30 +1.00 314.30 2005 ---- ---- ---- ---- 312.80 +.90 311.90 2010 ---- ---- ---- ---- 310.30 +.90 309.40 2015 ---- ---- ---- ---- 307.90 +.90 307.00 2020 ---- ---- ---- ---- 305.50 +.90 304.60 2025 ---- ---- ---- ---- 303.10 +.90 302.20 2030 ---- ---- ---- ---- 300.80 +.90 299.90 2035 ---- ---- ---- ---- 298.50 +.90 297.60 2040 ---- ---- ---- ---- 296.20 +.90 295.30 2045 ---- ---- ---- ---- 293.90 +.90 293.00 2050 ---- ---- ---- ---- 291.70 +.90 290.80 2055 ---- ---- ---- ---- 289.50 +.90 288.60 2060 ---- ---- ---- ---- 287.30 +.90 286.40 2065 ---- ---- ---- ---- 285.10 +.80 284.30 2070 ---- ---- ---- ---- 283.00 +.80 282.20 2075 ---- ---- ---- ---- 280.90 +.80 280.10 2080 ---- ---- ---- ---- 278.80 +.80 278.00 2085 ---- ---- ---- ---- 276.80 +.80 276.00 2090 ---- ---- ---- ---- 274.80 +.80 274.00 2095 ---- ---- ---- ---- 272.80 +.80 272.00 2100 ---- ---- ---- ---- 270.80 +.80 270.00 2105 ---- ---- ---- ---- 268.90 +.80 268.10 2110 ---- ---- ---- ---- 267.00 +.80 266.20 2115 ---- ---- ---- ---- 265.20 +.80 264.40 2120 ---- ---- ---- ---- 263.30 +.70 262.60 2125 ---- ---- ---- ---- 261.50 +.70 260.80 2130 ---- ---- ---- ---- 259.70 +.70 259.00 2135 ---- ---- ---- ---- 258.00 +.70 257.30 2140 ---- ---- ---- ---- 256.30 +.80 255.50 2145 ---- ---- ---- ---- 254.60 +.70 253.90 2150 ---- ---- ---- ---- 253.00 +.80 252.20 2155 ---- ---- ---- ---- 251.30 +.70 250.60 2160 ---- ---- ---- ---- 249.70 +.70 249.00 2165 ---- ---- ---- ---- 248.20 +.80 247.40 2170 ---- ---- ---- ---- 246.60 +.70 245.90 2175 ---- ---- ---- ---- 245.10 +.70 244.40 2180 ---- ---- ---- ---- 243.60 +.70 242.90 2185 ---- ---- ---- ---- 242.20 +.70 241.50 2190 ---- ---- ---- ---- 240.70 +.70 240.00 2195 ---- ---- ---- ---- 239.30 +.70 238.60 2200 ---- ---- ---- ---- 237.90 +.70 237.20 2205 ---- ---- ---- ---- 236.50 +.60 235.90 2210 ---- ---- ---- ---- 235.20 +.70 234.50 2215 ---- ---- ---- ---- 233.90 +.70 233.20 2220 ---- ---- ---- ---- 232.60 +.70 231.90 2225 ---- ---- ---- ---- 231.30 +.60 230.70 2230 ---- ---- ---- ---- 230.10 +.70 229.40 2235 ---- ---- ---- ---- 228.80 +.60 228.20 2240 ---- ---- ---- ---- 227.60 +.60 227.00 2245 ---- ---- ---- ---- 226.40 +.60 225.80 2250 ---- ---- ---- ---- 225.20 +.60 224.60 2255 ---- ---- ---- ---- 224.10 +.60 223.50 2260 ---- ---- ---- ---- 222.90 +.60 222.30 2265 ---- ---- ---- ---- 221.80 +.60 221.20 2270 ---- ---- ---- ---- 220.70 +.60 220.10 2275 ---- ---- ---- ---- 219.60 +.60 219.00 2280 ---- ---- ---- ---- 218.60 +.60 218.00 2285 ---- ---- ---- ---- 217.50 +.60 216.90 2290 ---- ---- ---- ---- 216.50 +.60 215.90 2295 ---- ---- ---- ---- 215.40 +.60 214.80 2300 ---- ---- ---- ---- 214.40 +.60 213.80 2305 ---- ---- ---- ---- 213.40 +.60 212.80 2310 ---- ---- ---- ---- 212.40 +.60 211.80 2315 ---- ---- ---- ---- 211.40 +.50 210.90 2320 ---- ---- ---- ---- 210.50 +.60 209.90 2325 ---- ---- ---- ---- 209.50 +.50 209.00 2330 ---- ---- ---- ---- 208.50 +.50 208.00 2335 ---- ---- ---- ---- 207.60 +.50 207.10 2340 ---- ---- ---- ---- 206.70 +.50 206.20 2345 ---- ---- ---- ---- 205.80 +.60 205.20 2350 ---- ---- ---- ---- 204.90 +.60 204.30 2355 ---- ---- ---- ---- 204.00 +.60 203.40 2360 ---- ---- ---- ---- 203.10 +.50 202.60 2365 ---- ---- ---- ---- 202.20 +.50 201.70 2370 ---- ---- ---- ---- 201.30 +.50 200.80 2375 ---- ---- ---- ---- 200.50 +.50 200.00 2380 ---- ---- ---- ---- 199.60 +.50 199.10 2385 ---- ---- ---- ---- 198.80 +.50 198.30 2390 ---- ---- ---- ---- 197.90 +.40 197.50 2395 ---- ---- ---- ---- 197.10 +.50 196.60 2400 ---- ---- ---- ---- 196.30 +.50 195.80 2410 ---- ---- ---- ---- 194.70 +.50 194.20 2420 ---- ---- ---- ---- 193.10 +.40 192.70 2425 ---- ---- ---- ---- 192.40 +.50 191.90 2430 ---- ---- ---- ---- 191.60 +.40 191.20 2440 ---- ---- ---- ---- 190.10 +.40 189.70 2450 ---- ---- ---- ---- 188.60 +.40 188.20 2460 ---- ---- ---- ---- 187.20 +.40 186.80 2470 ---- ---- ---- ---- 185.80 +.40 185.40 2475 ---- ---- ---- ---- 185.10 +.40 184.70 2480 ---- ---- ---- ---- 184.40 +.40 184.00 2490 ---- ---- ---- ---- 183.10 +.40 182.70 2500 ---- ---- ---- ---- 181.80 +.40 181.40 2525 ---- ---- ---- ---- 178.60 +.40 178.20 2550 ---- ---- ---- ---- 175.60 +.40 175.20 2575 ---- ---- ---- ---- 172.80 +.40 172.40 2600 ---- ---- ---- ---- 170.10 +.30 169.80 2625 ---- ---- ---- ---- 167.50 +.30 167.20 2650 ---- ---- ---- ---- 165.10 +.30 164.80 2675 ---- ---- ---- ---- 162.90 +.30 162.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 831.70 +1.80 829.90 1375 ---- ---- ---- ---- 809.40 +1.70 807.70 1400 ---- ---- ---- ---- 787.40 +1.60 785.80 1425 ---- ---- ---- ---- 765.70 +1.60 764.10 1450 ---- ---- ---- ---- 744.20 +1.60 742.60 1475 ---- ---- ---- ---- 722.90 +1.50 721.40 1500 ---- ---- ---- ---- 701.80 +1.50 700.30 1525 ---- ---- ---- ---- 681.00 +1.40 679.60 1530 ---- ---- ---- ---- 676.90 +1.50 675.40 1540 ---- ---- ---- ---- 668.60 +1.40 667.20 1550 ---- ---- ---- ---- 660.40 +1.40 659.00 1560 ---- ---- ---- ---- 652.20 +1.30 650.90 1570 ---- ---- ---- ---- 644.10 +1.40 642.70 1575 ---- ---- ---- ---- 640.00 +1.30 638.70 1580 ---- ---- ---- ---- 636.00 +1.40 634.60 1590 ---- ---- ---- ---- 627.90 +1.30 626.60 1600 ---- ---- ---- ---- 619.90 +1.30 618.60 1610 ---- ---- ---- ---- 611.90 +1.30 610.60 1620 ---- ---- ---- ---- 604.00 +1.30 602.70 1625 ---- ---- ---- ---- 600.00 +1.30 598.70 1630 ---- ---- ---- ---- 596.00 +1.20 594.80 1635 ---- ---- ---- ---- 592.10 +1.30 590.80 1640 ---- ---- ---- ---- 588.10 +1.20 586.90 1645 ---- ---- ---- ---- 584.20 +1.20 583.00 1650 ---- ---- ---- ---- 580.30 +1.20 579.10 1655 ---- ---- ---- ---- 576.40 +1.20 575.20 1660 ---- ---- ---- ---- 572.50 +1.20 571.30 1665 ---- ---- ---- ---- 568.60 +1.20 567.40 1670 ---- ---- ---- ---- 564.70 +1.20 563.50 1675 ---- ---- ---- ---- 560.80 +1.20 559.60 1680 ---- ---- ---- ---- 557.00 +1.20 555.80 1685 ---- ---- ---- ---- 553.10 +1.20 551.90 1690 ---- ---- ---- ---- 549.30 +1.20 548.10 1695 ---- ---- ---- ---- 545.50 +1.20 544.30 1700 ---- ---- ---- ---- 541.60 +1.20 540.40 1705 ---- ---- ---- ---- 537.80 +1.20 536.60 1710 ---- ---- ---- ---- 534.00 +1.20 532.80 1715 ---- ---- ---- ---- 530.20 +1.20 529.00 1720 ---- ---- ---- ---- 526.40 +1.20 525.20 1725 ---- ---- ---- ---- 522.60 +1.10 521.50 1730 ---- ---- ---- ---- 518.90 +1.20 517.70 1735 ---- ---- ---- ---- 515.10 +1.20 513.90 1740 ---- ---- ---- ---- 511.30 +1.10 510.20 1745 ---- ---- ---- ---- 507.60 +1.10 506.50 1750 ---- ---- ---- ---- 503.90 +1.20 502.70 1755 ---- ---- ---- ---- 500.10 +1.10 499.00 1760 ---- ---- ---- ---- 496.40 +1.10 495.30 1765 ---- ---- ---- ---- 492.70 +1.10 491.60 1770 ---- ---- ---- ---- 489.00 +1.10 487.90 1775 ---- ---- ---- ---- 485.40 +1.10 484.30 1780 ---- ---- ---- ---- 481.70 +1.10 480.60 1785 ---- ---- ---- ---- 478.10 +1.10 477.00 1790 ---- ---- ---- ---- 474.40 +1.10 473.30 1795 ---- ---- ---- ---- 470.80 +1.10 469.70 1800 ---- ---- ---- ---- 467.20 +1.10 466.10 1805 ---- ---- ---- ---- 463.60 +1.10 462.50 1810 ---- ---- ---- ---- 460.00 +1.10 458.90 1815 ---- ---- ---- ---- 456.50 +1.10 455.40 1820 ---- ---- ---- ---- 452.90 +1.10 451.80 1825 ---- ---- ---- ---- 449.40 +1.10 448.30 1830 ---- ---- ---- ---- 445.90 +1.10 444.80 1835 ---- ---- ---- ---- 442.40 +1.10 441.30 1840 ---- ---- ---- ---- 438.90 +1.00 437.90 1845 ---- ---- ---- ---- 435.50 +1.10 434.40 1850 ---- ---- ---- ---- 432.00 +1.00 431.00 1855 ---- ---- ---- ---- 428.60 +1.00 427.60 1860 ---- ---- ---- ---- 425.20 +1.00 424.20 1865 ---- ---- ---- ---- 421.90 +1.00 420.90 1870 ---- ---- ---- ---- 418.50 +1.00 417.50 1875 ---- ---- ---- ---- 415.20 +1.00 414.20 1880 ---- ---- ---- ---- 411.90 +1.00 410.90 1885 ---- ---- ---- ---- 408.70 +1.00 407.70 1890 ---- ---- ---- ---- 405.40 +1.00 404.40 1895 ---- ---- ---- ---- 402.20 +1.00 401.20 1900 ---- ---- ---- ---- 399.00 +1.00 398.00 1905 ---- ---- ---- ---- 395.90 +1.00 394.90 1910 ---- ---- ---- ---- 392.70 +.90 391.80 1915 ---- ---- ---- ---- 389.60 +.90 388.70 1920 ---- ---- ---- ---- 386.60 +1.00 385.60 1925 ---- ---- ---- ---- 383.50 +.90 382.60 1930 ---- ---- ---- ---- 380.50 +.90 379.60 1935 ---- ---- ---- ---- 377.50 +.90 376.60 1940 ---- ---- ---- ---- 374.60 +.90 373.70 1945 ---- ---- ---- ---- 371.70 +.90 370.80 1950 ---- ---- ---- ---- 368.80 +.90 367.90 1955 ---- ---- ---- ---- 366.00 +1.00 365.00 1960 ---- ---- ---- ---- 363.20 +1.00 362.20 1965 ---- ---- ---- ---- 360.40 +.90 359.50 1970 ---- ---- ---- ---- 357.60 +.90 356.70 1975 ---- ---- ---- ---- 354.90 +.90 354.00 1980 ---- ---- ---- ---- 352.20 +.80 351.40 1985 ---- ---- ---- ---- 349.60 +.90 348.70 1990 ---- ---- ---- ---- 347.00 +.90 346.10 1995 ---- ---- ---- ---- 344.40 +.90 343.50 2000 ---- ---- ---- ---- 341.80 +.80 341.00 2005 ---- ---- ---- ---- 339.30 +.90 338.40 2010 ---- ---- ---- ---- 336.80 +.80 336.00 2015 ---- ---- ---- ---- 334.30 +.80 333.50 2020 ---- ---- ---- ---- 331.90 +.80 331.10 2025 ---- ---- ---- ---- 329.50 +.90 328.60 2030 ---- ---- ---- ---- 327.10 +.80 326.30 2035 ---- ---- ---- ---- 324.70 +.80 323.90 2040 ---- ---- ---- ---- 322.40 +.80 321.60 2045 ---- ---- ---- ---- 320.10 +.80 319.30 2050 ---- ---- ---- ---- 317.80 +.80 317.00 2055 ---- ---- ---- ---- 315.60 +.80 314.80 2060 ---- ---- ---- ---- 313.30 +.80 312.50 2065 ---- ---- ---- ---- 311.10 +.70 310.40 2070 ---- ---- ---- ---- 309.00 +.80 308.20 2075 ---- ---- ---- ---- 306.80 +.80 306.00 2080 ---- ---- ---- ---- 304.70 +.80 303.90 2085 ---- ---- ---- ---- 302.60 +.80 301.80 2090 ---- ---- ---- ---- 300.60 +.80 299.80 2095 ---- ---- ---- ---- 298.50 +.70 297.80 2100 ---- ---- ---- ---- 296.50 +.70 295.80 2105 ---- ---- ---- ---- 294.50 +.70 293.80 2110 ---- ---- ---- ---- 292.60 +.70 291.90 2115 ---- ---- ---- ---- 290.70 +.80 289.90 2120 ---- ---- ---- ---- 288.80 +.70 288.10 2125 ---- ---- ---- ---- 286.90 +.70 286.20 2130 ---- ---- ---- ---- 285.10 +.70 284.40 2135 ---- ---- ---- ---- 283.30 +.70 282.60 2140 ---- ---- ---- ---- 281.50 +.70 280.80 2145 ---- ---- ---- ---- 279.80 +.70 279.10 2150 ---- ---- ---- ---- 278.10 +.70 277.40 2155 ---- ---- ---- ---- 276.40 +.70 275.70 2160 ---- ---- ---- ---- 274.70 +.70 274.00 2165 ---- ---- ---- ---- 273.10 +.70 272.40 2170 ---- ---- ---- ---- 271.50 +.70 270.80 2175 ---- ---- ---- ---- 269.90 +.60 269.30 2180 ---- ---- ---- ---- 268.40 +.60 267.80 2185 ---- ---- ---- ---- 266.90 +.70 266.20 2190 ---- ---- ---- ---- 265.40 +.60 264.80 2195 ---- ---- ---- ---- 264.00 +.70 263.30 2200 ---- ---- ---- ---- 262.50 +.60 261.90 2205 ---- ---- ---- ---- 261.10 +.60 260.50 2210 ---- ---- ---- ---- 259.80 +.70 259.10 2215 ---- ---- ---- ---- 258.40 +.60 257.80 2220 ---- ---- ---- ---- 257.10 +.60 256.50 2225 ---- ---- ---- ---- 255.80 +.60 255.20 2230 ---- ---- ---- ---- 254.50 +.60 253.90 2235 ---- ---- ---- ---- 253.20 +.60 252.60 2240 ---- ---- ---- ---- 252.00 +.60 251.40 2245 ---- ---- ---- ---- 250.80 +.60 250.20 2250 ---- ---- ---- ---- 249.60 +.60 249.00 2255 ---- ---- ---- ---- 248.40 +.60 247.80 2260 ---- ---- ---- ---- 247.30 +.60 246.70 2265 ---- ---- ---- ---- 246.10 +.50 245.60 2270 ---- ---- ---- ---- 245.00 +.50 244.50 2275 ---- ---- ---- ---- 243.90 +.50 243.40 2280 ---- ---- ---- ---- 242.80 +.50 242.30 2285 ---- ---- ---- ---- 241.80 +.60 241.20 2290 ---- ---- ---- ---- 240.70 +.50 240.20 2295 ---- ---- ---- ---- 239.70 +.60 239.10 2300 ---- ---- ---- ---- 238.70 +.60 238.10 2305 ---- ---- ---- ---- 237.70 +.60 237.10 2310 ---- ---- ---- ---- 236.70 +.50 236.20 2315 ---- ---- ---- ---- 235.70 +.50 235.20 2320 ---- ---- ---- ---- 234.70 +.50 234.20 2325 ---- ---- ---- ---- 233.80 +.50 233.30 2330 ---- ---- ---- ---- 232.90 +.60 232.30 2335 ---- ---- ---- ---- 231.90 +.50 231.40 2340 ---- ---- ---- ---- 231.00 +.50 230.50 2345 ---- ---- ---- ---- 230.10 +.50 229.60 2350 ---- ---- ---- ---- 229.20 +.50 228.70 2355 ---- ---- ---- ---- 228.30 +.50 227.80 2360 ---- ---- ---- ---- 227.40 +.50 226.90 2365 ---- ---- ---- ---- 226.60 +.50 226.10 2370 ---- ---- ---- ---- 225.70 +.50 225.20 2375 ---- ---- ---- ---- 224.90 +.50 224.40 2380 ---- ---- ---- ---- 224.00 +.50 223.50 2385 ---- ---- ---- ---- 223.20 +.50 222.70 2390 ---- ---- ---- ---- 222.40 +.50 221.90 2400 ---- ---- ---- ---- 220.70 +.40 220.30 2410 ---- ---- ---- ---- 219.20 +.50 218.70 2420 ---- ---- ---- ---- 217.60 +.40 217.20 2425 ---- ---- ---- ---- 216.80 +.40 216.40 2430 ---- ---- ---- ---- 216.10 +.40 215.70 2440 ---- ---- ---- ---- 214.60 +.40 214.20 2450 ---- ---- ---- ---- 213.20 +.50 212.70 2460 ---- ---- ---- ---- 211.70 +.40 211.30 2470 ---- ---- ---- ---- 210.40 +.40 210.00 2475 ---- ---- ---- ---- 209.70 +.40 209.30 2480 ---- ---- ---- ---- 209.00 +.40 208.60 2500 ---- ---- ---- ---- 206.40 +.40 206.00 2525 ---- ---- ---- ---- 203.20 +.30 202.90 2550 ---- ---- ---- ---- 200.30 +.40 199.90 2575 ---- ---- ---- ---- 197.50 +.30 197.20 2600 ---- ---- ---- ---- 194.80 +.30 194.50 2625 ---- ---- ---- ---- 192.30 +.30 192.00 2650 ---- ---- ---- ---- 190.00 +.30 189.70 2675 ---- ---- ---- ---- 187.70 +.20 187.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 846.00 +1.60 844.40 1375 ---- ---- ---- ---- 824.10 +1.50 822.60 1400 ---- ---- ---- ---- 802.50 +1.50 801.00 1425 ---- ---- ---- ---- 781.10 +1.50 779.60 1450 ---- ---- ---- ---- 759.90 +1.40 758.50 1475 ---- ---- ---- ---- 739.00 +1.40 737.60 1500 ---- ---- ---- ---- 718.30 +1.40 716.90 1525 ---- ---- ---- ---- 697.80 +1.30 696.50 1550 ---- ---- ---- ---- 677.50 +1.30 676.20 1560 ---- ---- ---- ---- 669.40 +1.20 668.20 1570 ---- ---- ---- ---- 661.40 +1.20 660.20 1575 ---- ---- ---- ---- 657.40 +1.20 656.20 1580 ---- ---- ---- ---- 653.40 +1.20 652.20 1590 ---- ---- ---- ---- 645.50 +1.20 644.30 1600 ---- ---- ---- ---- 637.60 +1.20 636.40 1610 ---- ---- ---- ---- 629.70 +1.20 628.50 1620 ---- ---- ---- ---- 621.80 +1.10 620.70 1625 ---- ---- ---- ---- 617.90 +1.10 616.80 1630 ---- ---- ---- ---- 614.00 +1.10 612.90 1640 ---- ---- ---- ---- 606.20 +1.10 605.10 1650 ---- ---- ---- ---- 598.50 +1.10 597.40 1655 ---- ---- ---- ---- 594.60 +1.10 593.50 1660 ---- ---- ---- ---- 590.80 +1.10 589.70 1665 ---- ---- ---- ---- 587.00 +1.10 585.90 1670 ---- ---- ---- ---- 583.10 +1.10 582.00 1675 ---- ---- ---- ---- 579.30 +1.10 578.20 1680 ---- ---- ---- ---- 575.50 +1.10 574.40 1685 ---- ---- ---- ---- 571.70 +1.10 570.60 1690 ---- ---- ---- ---- 567.90 +1.10 566.80 1695 ---- ---- ---- ---- 564.10 +1.10 563.00 1700 ---- ---- ---- ---- 560.30 +1.10 559.20 1705 ---- ---- ---- ---- 556.50 +1.00 555.50 1710 ---- ---- ---- ---- 552.80 +1.10 551.70 1715 ---- ---- ---- ---- 549.00 +1.00 548.00 1720 ---- ---- ---- ---- 545.30 +1.10 544.20 1725 ---- ---- ---- ---- 541.50 +1.00 540.50 1730 ---- ---- ---- ---- 537.80 +1.00 536.80 1735 ---- ---- ---- ---- 534.10 +1.10 533.00 1740 ---- ---- ---- ---- 530.40 +1.10 529.30 1745 ---- ---- ---- ---- 526.70 +1.10 525.60 1750 ---- ---- ---- ---- 523.00 +1.10 521.90 1755 ---- ---- ---- ---- 519.30 +1.00 518.30 1760 ---- ---- ---- ---- 515.60 +1.00 514.60 1765 ---- ---- ---- ---- 511.90 +1.00 510.90 1770 ---- ---- ---- ---- 508.30 +1.00 507.30 1775 ---- ---- ---- ---- 504.60 +1.00 503.60 1780 ---- ---- ---- ---- 501.00 +1.00 500.00 1785 ---- ---- ---- ---- 497.40 +1.00 496.40 1790 ---- ---- ---- ---- 493.80 +1.00 492.80 1795 ---- ---- ---- ---- 490.20 +1.00 489.20 1800 ---- ---- ---- ---- 486.60 +1.00 485.60 1805 ---- ---- ---- ---- 483.00 +1.00 482.00 1810 ---- ---- ---- ---- 479.40 +.90 478.50 1815 ---- ---- ---- ---- 475.90 +1.00 474.90 1820 ---- ---- ---- ---- 472.40 +1.00 471.40 1825 ---- ---- ---- ---- 468.90 +1.00 467.90 1830 ---- ---- ---- ---- 465.40 +1.00 464.40 1835 ---- ---- ---- ---- 461.90 +.90 461.00 1840 ---- ---- ---- ---- 458.40 +.90 457.50 1845 ---- ---- ---- ---- 455.00 +.90 454.10 1850 ---- ---- ---- ---- 451.60 +.90 450.70 1855 ---- ---- ---- ---- 448.20 +.90 447.30 1860 ---- ---- ---- ---- 444.80 +.90 443.90 1865 ---- ---- ---- ---- 441.40 +.90 440.50 1870 ---- ---- ---- ---- 438.10 +.90 437.20 1875 ---- ---- ---- ---- 434.80 +.90 433.90 1880 ---- ---- ---- ---- 431.50 +.90 430.60 1885 ---- ---- ---- ---- 428.20 +.90 427.30 1890 ---- ---- ---- ---- 425.00 +.90 424.10 1895 ---- ---- ---- ---- 421.80 +.90 420.90 1900 ---- ---- ---- ---- 418.60 +.90 417.70 1905 ---- ---- ---- ---- 415.40 +.80 414.60 1910 ---- ---- ---- ---- 412.30 +.90 411.40 1915 ---- ---- ---- ---- 409.20 +.90 408.30 1920 ---- ---- ---- ---- 406.10 +.80 405.30 1925 ---- ---- ---- ---- 403.10 +.90 402.20 1930 ---- ---- ---- ---- 400.00 +.80 399.20 1935 ---- ---- ---- ---- 397.10 +.90 396.20 1940 ---- ---- ---- ---- 394.10 +.80 393.30 1945 ---- ---- ---- ---- 391.20 +.90 390.30 1950 ---- ---- ---- ---- 388.30 +.80 387.50 1955 ---- ---- ---- ---- 385.40 +.80 384.60 1960 ---- ---- ---- ---- 382.60 +.80 381.80 1965 ---- ---- ---- ---- 379.80 +.80 379.00 1970 ---- ---- ---- ---- 377.10 +.80 376.30 1975 ---- ---- ---- ---- 374.40 +.80 373.60 1980 ---- ---- ---- ---- 371.70 +.80 370.90 1985 ---- ---- ---- ---- 369.00 +.80 368.20 1990 ---- ---- ---- ---- 366.40 +.80 365.60 1995 ---- ---- ---- ---- 363.80 +.80 363.00 2000 ---- ---- ---- ---- 361.20 +.70 360.50 2005 ---- ---- ---- ---- 358.70 +.80 357.90 2010 ---- ---- ---- ---- 356.20 +.80 355.40 2015 ---- ---- ---- ---- 353.70 +.70 353.00 2020 ---- ---- ---- ---- 351.30 +.80 350.50 2025 ---- ---- ---- ---- 348.90 +.80 348.10 2030 ---- ---- ---- ---- 346.50 +.70 345.80 2035 ---- ---- ---- ---- 344.20 +.80 343.40 2040 ---- ---- ---- ---- 341.80 +.70 341.10 2045 ---- ---- ---- ---- 339.50 +.70 338.80 2050 ---- ---- ---- ---- 337.20 +.70 336.50 2055 ---- ---- ---- ---- 335.00 +.70 334.30 2060 ---- ---- ---- ---- 332.80 +.70 332.10 2065 ---- ---- ---- ---- 330.60 +.70 329.90 2070 ---- ---- ---- ---- 328.40 +.70 327.70 2075 ---- ---- ---- ---- 326.30 +.70 325.60 2080 ---- ---- ---- ---- 324.10 +.70 323.40 2085 ---- ---- ---- ---- 322.10 +.70 321.40 2090 ---- ---- ---- ---- 320.00 +.70 319.30 2095 ---- ---- ---- ---- 318.00 +.70 317.30 2100 ---- ---- ---- ---- 316.00 +.70 315.30 2105 ---- ---- ---- ---- 314.00 +.70 313.30 2110 ---- ---- ---- ---- 312.00 +.60 311.40 2115 ---- ---- ---- ---- 310.10 +.70 309.40 2120 ---- ---- ---- ---- 308.20 +.60 307.60 2125 ---- ---- ---- ---- 306.30 +.60 305.70 2130 ---- ---- ---- ---- 304.50 +.60 303.90 2135 ---- ---- ---- ---- 302.70 +.60 302.10 2140 ---- ---- ---- ---- 300.90 +.60 300.30 2145 ---- ---- ---- ---- 299.20 +.70 298.50 2150 ---- ---- ---- ---- 297.50 +.70 296.80 2155 ---- ---- ---- ---- 295.80 +.70 295.10 2160 ---- ---- ---- ---- 294.10 +.60 293.50 2165 ---- ---- ---- ---- 292.50 +.60 291.90 2170 ---- ---- ---- ---- 290.90 +.60 290.30 2175 ---- ---- ---- ---- 289.30 +.60 288.70 2180 ---- ---- ---- ---- 287.80 +.60 287.20 2185 ---- ---- ---- ---- 286.30 +.60 285.70 2190 ---- ---- ---- ---- 284.80 +.60 284.20 2195 ---- ---- ---- ---- 283.30 +.50 282.80 2200 ---- ---- ---- ---- 281.90 +.60 281.30 2205 ---- ---- ---- ---- 280.50 +.60 279.90 2210 ---- ---- ---- ---- 279.10 +.50 278.60 2215 ---- ---- ---- ---- 277.80 +.60 277.20 2220 ---- ---- ---- ---- 276.50 +.60 275.90 2225 ---- ---- ---- ---- 275.20 +.60 274.60 2230 ---- ---- ---- ---- 273.90 +.50 273.40 2235 ---- ---- ---- ---- 272.70 +.60 272.10 2240 ---- ---- ---- ---- 271.40 +.50 270.90 2245 ---- ---- ---- ---- 270.20 +.50 269.70 2250 ---- ---- ---- ---- 269.00 +.50 268.50 2255 ---- ---- ---- ---- 267.90 +.50 267.40 2260 ---- ---- ---- ---- 266.70 +.50 266.20 2265 ---- ---- ---- ---- 265.60 +.50 265.10 2270 ---- ---- ---- ---- 264.50 +.50 264.00 2275 ---- ---- ---- ---- 263.40 +.50 262.90 2280 ---- ---- ---- ---- 262.40 +.50 261.90 2285 ---- ---- ---- ---- 261.30 +.50 260.80 2290 ---- ---- ---- ---- 260.30 +.50 259.80 2295 ---- ---- ---- ---- 259.30 +.50 258.80 2300 ---- ---- ---- ---- 258.30 +.50 257.80 2305 ---- ---- ---- ---- 257.30 +.50 256.80 2310 ---- ---- ---- ---- 256.40 +.50 255.90 2315 ---- ---- ---- ---- 255.40 +.50 254.90 2320 ---- ---- ---- ---- 254.50 +.50 254.00 2325 ---- ---- ---- ---- 253.60 +.50 253.10 2330 ---- ---- ---- ---- 252.60 +.40 252.20 2335 ---- ---- ---- ---- 251.80 +.50 251.30 2340 ---- ---- ---- ---- 250.90 +.50 250.40 2345 ---- ---- ---- ---- 250.00 +.50 249.50 2350 ---- ---- ---- ---- 249.10 +.40 248.70 2355 ---- ---- ---- ---- 248.30 +.50 247.80 2360 ---- ---- ---- ---- 247.40 +.40 247.00 2365 ---- ---- ---- ---- 246.60 +.40 246.20 2370 ---- ---- ---- ---- 245.80 +.50 245.30 2375 ---- ---- ---- ---- 245.00 +.50 244.50 2380 ---- ---- ---- ---- 244.20 +.50 243.70 2385 ---- ---- ---- ---- 243.40 +.50 242.90 2390 ---- ---- ---- ---- 242.60 +.40 242.20 2395 ---- ---- ---- ---- 241.80 +.40 241.40 2400 ---- ---- ---- ---- 241.00 +.40 240.60 2410 ---- ---- ---- ---- 239.50 +.40 239.10 2420 ---- ---- ---- ---- 238.00 +.40 237.60 2425 ---- ---- ---- ---- 237.30 +.40 236.90 2430 ---- ---- ---- ---- 236.60 +.40 236.20 2440 ---- ---- ---- ---- 235.20 +.40 234.80 2450 ---- ---- ---- ---- 233.80 +.40 233.40 2460 ---- ---- ---- ---- 232.50 +.40 232.10 2470 ---- ---- ---- ---- 231.10 +.30 230.80 2475 ---- ---- ---- ---- 230.50 +.40 230.10 2480 ---- ---- ---- ---- 229.90 +.40 229.50 2490 ---- ---- ---- ---- 228.60 +.40 228.20 2500 ---- ---- ---- ---- 227.40 +.40 227.00 2525 ---- ---- ---- ---- 224.40 +.30 224.10 2550 ---- ---- ---- ---- 221.60 +.30 221.30 2575 ---- ---- ---- ---- 218.90 +.30 218.60 2600 ---- ---- ---- ---- 216.40 +.30 216.10 2625 ---- ---- ---- ---- 214.00 +.30 213.70 2650 ---- ---- ---- ---- 211.80 +.30 211.50 2675 ---- ---- ---- ---- 209.70 +.30 209.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 846.20 +1.40 844.80 1400 ---- ---- ---- ---- 824.90 +1.40 823.50 1425 ---- ---- ---- ---- 803.80 +1.30 802.50 1450 ---- ---- ---- ---- 782.90 +1.30 781.60 1475 ---- ---- ---- ---- 762.20 +1.20 761.00 1500 ---- ---- ---- ---- 741.80 +1.20 740.60 1525 ---- ---- ---- ---- 721.50 +1.10 720.40 1550 ---- ---- ---- ---- 701.40 +1.10 700.30 1570 ---- ---- ---- ---- 685.60 +1.10 684.50 1575 ---- ---- ---- ---- 681.60 +1.10 680.50 1580 ---- ---- ---- ---- 677.70 +1.10 676.60 1590 ---- ---- ---- ---- 669.80 +1.10 668.70 1600 ---- ---- ---- ---- 662.00 +1.10 660.90 1610 ---- ---- ---- ---- 654.20 +1.10 653.10 1620 ---- ---- ---- ---- 646.40 +1.00 645.40 1625 ---- ---- ---- ---- 642.50 +1.00 641.50 1630 ---- ---- ---- ---- 638.60 +1.00 637.60 1640 ---- ---- ---- ---- 630.90 +1.00 629.90 1650 ---- ---- ---- ---- 623.30 +1.00 622.30 1660 ---- ---- ---- ---- 615.60 +1.00 614.60 1670 ---- ---- ---- ---- 608.00 +1.00 607.00 1675 ---- ---- ---- ---- 604.20 +.90 603.30 1680 ---- ---- ---- ---- 600.40 +.90 599.50 1685 ---- ---- ---- ---- 596.70 +1.00 595.70 1690 ---- ---- ---- ---- 592.90 +1.00 591.90 1695 ---- ---- ---- ---- 589.10 +.90 588.20 1700 ---- ---- ---- ---- 585.40 +1.00 584.40 1705 ---- ---- ---- ---- 581.60 +.90 580.70 1710 ---- ---- ---- ---- 577.90 +.90 577.00 1715 ---- ---- ---- ---- 574.20 +1.00 573.20 1720 ---- ---- ---- ---- 570.40 +.90 569.50 1725 ---- ---- ---- ---- 566.70 +.90 565.80 1730 ---- ---- ---- ---- 563.00 +.90 562.10 1735 ---- ---- ---- ---- 559.30 +.90 558.40 1740 ---- ---- ---- ---- 555.60 +.90 554.70 1745 ---- ---- ---- ---- 552.00 +.90 551.10 1750 ---- ---- ---- ---- 548.30 +.90 547.40 1755 ---- ---- ---- ---- 544.60 +.90 543.70 1760 ---- ---- ---- ---- 541.00 +.90 540.10 1765 ---- ---- ---- ---- 537.30 +.90 536.40 1770 ---- ---- ---- ---- 533.70 +.90 532.80 1775 ---- ---- ---- ---- 530.00 +.80 529.20 1780 ---- ---- ---- ---- 526.40 +.80 525.60 1785 ---- ---- ---- ---- 522.80 +.90 521.90 1790 ---- ---- ---- ---- 519.20 +.90 518.30 1795 ---- ---- ---- ---- 515.60 +.80 514.80 1800 ---- ---- ---- ---- 512.00 +.80 511.20 1805 ---- ---- ---- ---- 508.50 +.90 507.60 1810 ---- ---- ---- ---- 504.90 +.80 504.10 1815 ---- ---- ---- ---- 501.40 +.90 500.50 1820 ---- ---- ---- ---- 497.80 +.80 497.00 1825 ---- ---- ---- ---- 494.30 +.80 493.50 1830 ---- ---- ---- ---- 490.80 +.80 490.00 1835 ---- ---- ---- ---- 487.30 +.80 486.50 1840 ---- ---- ---- ---- 483.80 +.80 483.00 1845 ---- ---- ---- ---- 480.40 +.90 479.50 1850 ---- ---- ---- ---- 476.90 +.80 476.10 1855 ---- ---- ---- ---- 473.50 +.80 472.70 1860 ---- ---- ---- ---- 470.10 +.80 469.30 1865 ---- ---- ---- ---- 466.70 +.80 465.90 1870 ---- ---- ---- ---- 463.30 +.80 462.50 1875 ---- ---- ---- ---- 460.00 +.80 459.20 1880 ---- ---- ---- ---- 456.60 +.80 455.80 1885 ---- ---- ---- ---- 453.30 +.80 452.50 1890 ---- ---- ---- ---- 450.00 +.70 449.30 1895 ---- ---- ---- ---- 446.80 +.80 446.00 1900 ---- ---- ---- ---- 443.50 +.70 442.80 1905 ---- ---- ---- ---- 440.30 +.80 439.50 1910 ---- ---- ---- ---- 437.10 +.70 436.40 1915 ---- ---- ---- ---- 434.00 +.80 433.20 1920 ---- ---- ---- ---- 430.80 +.70 430.10 1925 ---- ---- ---- ---- 427.70 +.70 427.00 1930 ---- ---- ---- ---- 424.60 +.70 423.90 1935 ---- ---- ---- ---- 421.60 +.80 420.80 1940 ---- ---- ---- ---- 418.60 +.80 417.80 1945 ---- ---- ---- ---- 415.60 +.80 414.80 1950 ---- ---- ---- ---- 412.60 +.80 411.80 1955 ---- ---- ---- ---- 409.70 +.80 408.90 1960 ---- ---- ---- ---- 406.80 +.80 406.00 1965 ---- ---- ---- ---- 403.90 +.70 403.20 1970 ---- ---- ---- ---- 401.10 +.80 400.30 1975 ---- ---- ---- ---- 398.30 +.80 397.50 1980 ---- ---- ---- ---- 395.50 +.70 394.80 1985 ---- ---- ---- ---- 392.80 +.70 392.10 1990 ---- ---- ---- ---- 390.10 +.70 389.40 1995 ---- ---- ---- ---- 387.40 +.70 386.70 2000 ---- ---- ---- ---- 384.80 +.70 384.10 2005 ---- ---- ---- ---- 382.20 +.70 381.50 2010 ---- ---- ---- ---- 379.60 +.70 378.90 2015 ---- ---- ---- ---- 377.10 +.70 376.40 2020 ---- ---- ---- ---- 374.60 +.70 373.90 2025 ---- ---- ---- ---- 372.10 +.70 371.40 2030 ---- ---- ---- ---- 369.70 +.70 369.00 2035 ---- ---- ---- ---- 367.30 +.70 366.60 2040 ---- ---- ---- ---- 364.90 +.70 364.20 2045 ---- ---- ---- ---- 362.50 +.60 361.90 2050 ---- ---- ---- ---- 360.20 +.70 359.50 2055 ---- ---- ---- ---- 357.90 +.70 357.20 2060 ---- ---- ---- ---- 355.60 +.60 355.00 2065 ---- ---- ---- ---- 353.40 +.70 352.70 2070 ---- ---- ---- ---- 351.20 +.70 350.50 2075 ---- ---- ---- ---- 349.00 +.70 348.30 2080 ---- ---- ---- ---- 346.80 +.60 346.20 2085 ---- ---- ---- ---- 344.70 +.60 344.10 2090 ---- ---- ---- ---- 342.60 +.70 341.90 2095 ---- ---- ---- ---- 340.50 +.60 339.90 2100 ---- ---- ---- ---- 338.40 +.60 337.80 2105 ---- ---- ---- ---- 336.40 +.60 335.80 2110 ---- ---- ---- ---- 334.40 +.60 333.80 2115 ---- ---- ---- ---- 332.40 +.60 331.80 2120 ---- ---- ---- ---- 330.50 +.60 329.90 2125 ---- ---- ---- ---- 328.50 +.60 327.90 2130 ---- ---- ---- ---- 326.60 +.50 326.10 2135 ---- ---- ---- ---- 324.80 +.60 324.20 2140 ---- ---- ---- ---- 322.90 +.50 322.40 2145 ---- ---- ---- ---- 321.10 +.50 320.60 2150 ---- ---- ---- ---- 319.40 +.60 318.80 2155 ---- ---- ---- ---- 317.60 +.60 317.00 2160 ---- ---- ---- ---- 315.90 +.60 315.30 2165 ---- ---- ---- ---- 314.20 +.60 313.60 2170 ---- ---- ---- ---- 312.50 +.50 312.00 2175 ---- ---- ---- ---- 310.90 +.50 310.40 2180 ---- ---- ---- ---- 309.30 +.50 308.80 2185 ---- ---- ---- ---- 307.70 +.50 307.20 2190 ---- ---- ---- ---- 306.20 +.50 305.70 2195 ---- ---- ---- ---- 304.70 +.50 304.20 2200 ---- ---- ---- ---- 303.20 +.50 302.70 2205 ---- ---- ---- ---- 301.80 +.50 301.30 2210 ---- ---- ---- ---- 300.40 +.60 299.80 2215 ---- ---- ---- ---- 299.00 +.50 298.50 2220 ---- ---- ---- ---- 297.60 +.50 297.10 2225 ---- ---- ---- ---- 296.30 +.50 295.80 2230 ---- ---- ---- ---- 295.00 +.50 294.50 2235 ---- ---- ---- ---- 293.70 +.50 293.20 2240 ---- ---- ---- ---- 292.40 +.50 291.90 2245 ---- ---- ---- ---- 291.20 +.50 290.70 2250 ---- ---- ---- ---- 290.00 +.50 289.50 2255 ---- ---- ---- ---- 288.80 +.50 288.30 2260 ---- ---- ---- ---- 287.60 +.50 287.10 2265 ---- ---- ---- ---- 286.50 +.50 286.00 2270 ---- ---- ---- ---- 285.30 +.40 284.90 2275 ---- ---- ---- ---- 284.20 +.40 283.80 2280 ---- ---- ---- ---- 283.20 +.50 282.70 2285 ---- ---- ---- ---- 282.10 +.50 281.60 2290 ---- ---- ---- ---- 281.10 +.50 280.60 2295 ---- ---- ---- ---- 280.00 +.40 279.60 2300 ---- ---- ---- ---- 279.00 +.40 278.60 2305 ---- ---- ---- ---- 278.10 +.50 277.60 2310 ---- ---- ---- ---- 277.10 +.50 276.60 2315 ---- ---- ---- ---- 276.10 +.40 275.70 2320 ---- ---- ---- ---- 275.20 +.40 274.80 2325 ---- ---- ---- ---- 274.30 +.50 273.80 2330 ---- ---- ---- ---- 273.40 +.50 272.90 2335 ---- ---- ---- ---- 272.50 +.40 272.10 2340 ---- ---- ---- ---- 271.60 +.40 271.20 2345 ---- ---- ---- ---- 270.70 +.40 270.30 2350 ---- ---- ---- ---- 269.90 +.40 269.50 2355 ---- ---- ---- ---- 269.00 +.40 268.60 2360 ---- ---- ---- ---- 268.20 +.40 267.80 2365 ---- ---- ---- ---- 267.40 +.40 267.00 2370 ---- ---- ---- ---- 266.60 +.40 266.20 2375 ---- ---- ---- ---- 265.70 +.30 265.40 2380 ---- ---- ---- ---- 265.00 +.40 264.60 2385 ---- ---- ---- ---- 264.20 +.40 263.80 2390 ---- ---- ---- ---- 263.40 +.40 263.00 2395 ---- ---- ---- ---- 262.60 +.40 262.20 2400 ---- ---- ---- ---- 261.90 +.40 261.50 2405 ---- ---- ---- ---- 261.10 +.40 260.70 2410 ---- ---- ---- ---- 260.40 +.40 260.00 2420 ---- ---- ---- ---- 258.90 +.40 258.50 2425 ---- ---- ---- ---- 258.20 +.40 257.80 2430 ---- ---- ---- ---- 257.50 +.40 257.10 2440 ---- ---- ---- ---- 256.10 +.40 255.70 2450 ---- ---- ---- ---- 254.70 +.30 254.40 2460 ---- ---- ---- ---- 253.40 +.40 253.00 2470 ---- ---- ---- ---- 252.10 +.40 251.70 2475 ---- ---- ---- ---- 251.40 +.30 251.10 2480 ---- ---- ---- ---- 250.80 +.30 250.50 2490 ---- ---- ---- ---- 249.50 +.30 249.20 2500 ---- ---- ---- ---- 248.30 +.30 248.00 2525 ---- ---- ---- ---- 245.40 +.30 245.10 2550 ---- ---- ---- ---- 242.60 +.20 242.40 2575 ---- ---- ---- ---- 240.00 +.20 239.80 2600 ---- ---- ---- ---- 237.60 +.30 237.30 2625 ---- ---- ---- ---- 235.30 +.30 235.00 2650 ---- ---- ---- ---- 233.10 +.20 232.90 2675 ---- ---- ---- ---- 231.10 +.30 230.80 2700 ---- ---- ---- ---- 229.10 +.20 228.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 839.70 +1.20 838.50 1425 ---- ---- ---- ---- 818.90 +1.20 817.70 1450 ---- ---- ---- ---- 798.30 +1.10 797.20 1475 ---- ---- ---- ---- 777.90 +1.10 776.80 1500 ---- ---- ---- ---- 757.70 +1.10 756.60 1525 ---- ---- ---- ---- 737.70 +1.10 736.60 1550 ---- ---- ---- ---- 717.80 +.90 716.90 1575 ---- ---- ---- ---- 698.20 +.90 697.30 1580 ---- ---- ---- ---- 694.30 +.90 693.40 1590 ---- ---- ---- ---- 686.50 +.90 685.60 1600 ---- ---- ---- ---- 678.80 +.90 677.90 1610 ---- ---- ---- ---- 671.10 +.90 670.20 1620 ---- ---- ---- ---- 663.40 +.90 662.50 1625 ---- ---- ---- ---- 659.50 +.80 658.70 1630 ---- ---- ---- ---- 655.70 +.90 654.80 1640 ---- ---- ---- ---- 648.10 +.90 647.20 1650 ---- ---- ---- ---- 640.50 +.90 639.60 1660 ---- ---- ---- ---- 632.90 +.80 632.10 1670 ---- ---- ---- ---- 625.40 +.80 624.60 1675 ---- ---- ---- ---- 621.60 +.80 620.80 1680 ---- ---- ---- ---- 617.90 +.80 617.10 1685 ---- ---- ---- ---- 614.10 +.80 613.30 1690 ---- ---- ---- ---- 610.40 +.80 609.60 1695 ---- ---- ---- ---- 606.70 +.80 605.90 1700 ---- ---- ---- ---- 603.00 +.80 602.20 1705 ---- ---- ---- ---- 599.20 +.80 598.40 1710 ---- ---- ---- ---- 595.50 +.80 594.70 1715 ---- ---- ---- ---- 591.80 +.70 591.10 1720 ---- ---- ---- ---- 588.20 +.80 587.40 1725 ---- ---- ---- ---- 584.50 +.80 583.70 1730 ---- ---- ---- ---- 580.80 +.80 580.00 1735 ---- ---- ---- ---- 577.10 +.70 576.40 1740 ---- ---- ---- ---- 573.50 +.80 572.70 1745 ---- ---- ---- ---- 569.80 +.70 569.10 1750 ---- ---- ---- ---- 566.20 +.80 565.40 1755 ---- ---- ---- ---- 562.50 +.70 561.80 1760 ---- ---- ---- ---- 558.90 +.70 558.20 1765 ---- ---- ---- ---- 555.30 +.80 554.50 1770 ---- ---- ---- ---- 551.70 +.80 550.90 1775 ---- ---- ---- ---- 548.10 +.80 547.30 1780 ---- ---- ---- ---- 544.50 +.80 543.70 1785 ---- ---- ---- ---- 540.90 +.80 540.10 1790 ---- ---- ---- ---- 537.30 +.70 536.60 1795 ---- ---- ---- ---- 533.70 +.70 533.00 1800 ---- ---- ---- ---- 530.20 +.80 529.40 1805 ---- ---- ---- ---- 526.60 +.70 525.90 1810 ---- ---- ---- ---- 523.10 +.80 522.30 1815 ---- ---- ---- ---- 519.50 +.70 518.80 1820 ---- ---- ---- ---- 516.00 +.70 515.30 1825 ---- ---- ---- ---- 512.50 +.70 511.80 1830 ---- ---- ---- ---- 509.00 +.70 508.30 1835 ---- ---- ---- ---- 505.50 +.70 504.80 1840 ---- ---- ---- ---- 502.10 +.70 501.40 1845 ---- ---- ---- ---- 498.60 +.70 497.90 1850 ---- ---- ---- ---- 495.20 +.70 494.50 1855 ---- ---- ---- ---- 491.70 +.70 491.00 1860 ---- ---- ---- ---- 488.30 +.70 487.60 1865 ---- ---- ---- ---- 484.90 +.60 484.30 1870 ---- ---- ---- ---- 481.60 +.70 480.90 1875 ---- ---- ---- ---- 478.20 +.70 477.50 1880 ---- ---- ---- ---- 474.90 +.70 474.20 1885 ---- ---- ---- ---- 471.60 +.70 470.90 1890 ---- ---- ---- ---- 468.30 +.70 467.60 1895 ---- ---- ---- ---- 465.00 +.70 464.30 1900 ---- ---- ---- ---- 461.80 +.70 461.10 1905 ---- ---- ---- ---- 458.50 +.60 457.90 1910 ---- ---- ---- ---- 455.30 +.60 454.70 1915 ---- ---- ---- ---- 452.20 +.70 451.50 1920 ---- ---- ---- ---- 449.00 +.70 448.30 1925 ---- ---- ---- ---- 445.90 +.70 445.20 1930 ---- ---- ---- ---- 442.80 +.70 442.10 1935 ---- ---- ---- ---- 439.70 +.60 439.10 1940 ---- ---- ---- ---- 436.70 +.70 436.00 1945 ---- ---- ---- ---- 433.60 +.60 433.00 1950 ---- ---- ---- ---- 430.60 +.60 430.00 1955 ---- ---- ---- ---- 427.70 +.60 427.10 1960 ---- ---- ---- ---- 424.80 +.70 424.10 1965 ---- ---- ---- ---- 421.90 +.60 421.30 1970 ---- ---- ---- ---- 419.00 +.60 418.40 1975 ---- ---- ---- ---- 416.20 +.60 415.60 1980 ---- ---- ---- ---- 413.40 +.60 412.80 1985 ---- ---- ---- ---- 410.60 +.60 410.00 1990 ---- ---- ---- ---- 407.90 +.60 407.30 1995 ---- ---- ---- ---- 405.20 +.60 404.60 2000 ---- ---- ---- ---- 402.60 +.60 402.00 2005 ---- ---- ---- ---- 400.00 +.60 399.40 2010 ---- ---- ---- ---- 397.40 +.60 396.80 2015 ---- ---- ---- ---- 394.80 +.60 394.20 2020 ---- ---- ---- ---- 392.30 +.60 391.70 2025 ---- ---- ---- ---- 389.80 +.60 389.20 2030 ---- ---- ---- ---- 387.40 +.60 386.80 2035 ---- ---- ---- ---- 384.90 +.50 384.40 2040 ---- ---- ---- ---- 382.60 +.60 382.00 2045 ---- ---- ---- ---- 380.20 +.60 379.60 2050 ---- ---- ---- ---- 377.90 +.60 377.30 2055 ---- ---- ---- ---- 375.50 +.50 375.00 2060 ---- ---- ---- ---- 373.30 +.60 372.70 2065 ---- ---- ---- ---- 371.00 +.50 370.50 2070 ---- ---- ---- ---- 368.80 +.60 368.20 2075 ---- ---- ---- ---- 366.60 +.50 366.10 2080 ---- ---- ---- ---- 364.40 +.50 363.90 2085 ---- ---- ---- ---- 362.30 +.50 361.80 2090 ---- ---- ---- ---- 360.20 +.60 359.60 2095 ---- ---- ---- ---- 358.10 +.60 357.50 2100 ---- ---- ---- ---- 356.00 +.50 355.50 2105 ---- ---- ---- ---- 354.00 +.50 353.50 2110 ---- ---- ---- ---- 352.00 +.60 351.40 2115 ---- ---- ---- ---- 350.00 +.50 349.50 2120 ---- ---- ---- ---- 348.00 +.50 347.50 2125 ---- ---- ---- ---- 346.10 +.50 345.60 2130 ---- ---- ---- ---- 344.20 +.50 343.70 2135 ---- ---- ---- ---- 342.30 +.50 341.80 2140 ---- ---- ---- ---- 340.50 +.50 340.00 2145 ---- ---- ---- ---- 338.60 +.40 338.20 2150 ---- ---- ---- ---- 336.90 +.50 336.40 2155 ---- ---- ---- ---- 335.10 +.50 334.60 2160 ---- ---- ---- ---- 333.40 +.50 332.90 2165 ---- ---- ---- ---- 331.70 +.50 331.20 2170 ---- ---- ---- ---- 330.00 +.50 329.50 2175 ---- ---- ---- ---- 328.40 +.50 327.90 2180 ---- ---- ---- ---- 326.70 +.40 326.30 2185 ---- ---- ---- ---- 325.20 +.50 324.70 2190 ---- ---- ---- ---- 323.60 +.40 323.20 2195 ---- ---- ---- ---- 322.10 +.50 321.60 2200 ---- ---- ---- ---- 320.60 +.40 320.20 2205 ---- ---- ---- ---- 319.20 +.50 318.70 2210 ---- ---- ---- ---- 317.70 +.40 317.30 2215 ---- ---- ---- ---- 316.30 +.40 315.90 2220 ---- ---- ---- ---- 315.00 +.50 314.50 2225 ---- ---- ---- ---- 313.60 +.40 313.20 2230 ---- ---- ---- ---- 312.30 +.40 311.90 2235 ---- ---- ---- ---- 311.00 +.40 310.60 2240 ---- ---- ---- ---- 309.80 +.50 309.30 2245 ---- ---- ---- ---- 308.50 +.40 308.10 2250 ---- ---- ---- ---- 307.30 +.40 306.90 2255 ---- ---- ---- ---- 306.10 +.40 305.70 2260 ---- ---- ---- ---- 305.00 +.40 304.60 2265 ---- ---- ---- ---- 303.80 +.40 303.40 2270 ---- ---- ---- ---- 302.70 +.40 302.30 2275 ---- ---- ---- ---- 301.60 +.40 301.20 2280 ---- ---- ---- ---- 300.60 +.40 300.20 2285 ---- ---- ---- ---- 299.50 +.40 299.10 2290 ---- ---- ---- ---- 298.50 +.40 298.10 2295 ---- ---- ---- ---- 297.50 +.40 297.10 2300 ---- ---- ---- ---- 296.50 +.40 296.10 2305 ---- ---- ---- ---- 295.50 +.40 295.10 2310 ---- ---- ---- ---- 294.60 +.40 294.20 2315 ---- ---- ---- ---- 293.60 +.30 293.30 2320 ---- ---- ---- ---- 292.70 +.40 292.30 2325 ---- ---- ---- ---- 291.80 +.40 291.40 2330 ---- ---- ---- ---- 290.90 +.30 290.60 2335 ---- ---- ---- ---- 290.00 +.30 289.70 2340 ---- ---- ---- ---- 289.20 +.40 288.80 2345 ---- ---- ---- ---- 288.30 +.30 288.00 2350 ---- ---- ---- ---- 287.50 +.30 287.20 2355 ---- ---- ---- ---- 286.70 +.30 286.40 2360 ---- ---- ---- ---- 285.90 +.30 285.60 2365 ---- ---- ---- ---- 285.10 +.30 284.80 2370 ---- ---- ---- ---- 284.30 +.30 284.00 2375 ---- ---- ---- ---- 283.50 +.30 283.20 2380 ---- ---- ---- ---- 282.80 +.40 282.40 2385 ---- ---- ---- ---- 282.00 +.30 281.70 2390 ---- ---- ---- ---- 281.30 +.40 280.90 2395 ---- ---- ---- ---- 280.50 +.30 280.20 2400 ---- ---- ---- ---- 279.80 +.30 279.50 2405 ---- ---- ---- ---- 279.10 ---- ---- 2410 ---- ---- ---- ---- 278.40 +.30 278.10 2420 ---- ---- ---- ---- 277.00 +.30 276.70 2425 ---- ---- ---- ---- 276.30 +.30 276.00 2430 ---- ---- ---- ---- 275.60 +.30 275.30 2440 ---- ---- ---- ---- 274.20 +.20 274.00 2450 ---- ---- ---- ---- 272.90 +.20 272.70 2460 ---- ---- ---- ---- 271.70 +.30 271.40 2470 ---- ---- ---- ---- 270.40 +.30 270.10 2475 ---- ---- ---- ---- 269.80 +.30 269.50 2480 ---- ---- ---- ---- 269.20 +.30 268.90 2490 ---- ---- ---- ---- 268.00 +.30 267.70 2500 ---- ---- ---- ---- 266.80 +.20 266.60 2525 ---- ---- ---- ---- 264.00 +.20 263.80 2550 ---- ---- ---- ---- 261.40 +.20 261.20 2575 ---- ---- ---- ---- 258.90 +.20 258.70 2600 ---- ---- ---- ---- 256.60 +.20 256.40 2625 ---- ---- ---- ---- 254.40 +.20 254.20 2650 ---- ---- ---- ---- 252.40 +.20 252.20 2675 ---- ---- ---- ---- 250.50 +.20 250.30 2700 ---- ---- ---- ---- 248.70 +.20 248.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 682.20 +.70 681.50 1650 ---- ---- ---- ---- 663.20 +.70 662.50 1675 ---- ---- ---- ---- 644.40 +.70 643.70 1700 ---- ---- ---- ---- 625.70 +.60 625.10 1725 ---- ---- ---- ---- 607.30 +.70 606.60 1750 ---- ---- ---- ---- 588.90 +.60 588.30 1775 ---- ---- ---- ---- 570.80 +.60 570.20 1800 ---- ---- ---- ---- 552.90 +.60 552.30 1820 ---- ---- ---- ---- 538.80 +.60 538.20 1825 ---- ---- ---- ---- 535.30 +.60 534.70 1830 ---- ---- ---- ---- 531.80 +.60 531.20 1840 ---- ---- ---- ---- 524.80 +.50 524.30 1850 ---- ---- ---- ---- 518.00 +.60 517.40 1860 ---- ---- ---- ---- 511.20 +.60 510.60 1870 ---- ---- ---- ---- 504.40 +.60 503.80 1875 ---- ---- ---- ---- 501.10 +.60 500.50 1880 ---- ---- ---- ---- 497.70 +.50 497.20 1890 ---- ---- ---- ---- 491.10 +.50 490.60 1900 ---- ---- ---- ---- 484.60 +.50 484.10 1910 ---- ---- ---- ---- 478.20 +.50 477.70 1915 ---- ---- ---- ---- 475.00 +.50 474.50 1920 ---- ---- ---- ---- 471.90 +.60 471.30 1925 ---- ---- ---- ---- 468.70 +.50 468.20 1930 ---- ---- ---- ---- 465.60 +.50 465.10 1935 ---- ---- ---- ---- 462.50 +.50 462.00 1940 ---- ---- ---- ---- 459.50 +.50 459.00 1945 ---- ---- ---- ---- 456.40 +.50 455.90 1950 ---- ---- ---- ---- 453.40 +.50 452.90 1955 ---- ---- ---- ---- 450.50 +.60 449.90 1960 ---- ---- ---- ---- 447.50 +.50 447.00 1965 ---- ---- ---- ---- 444.60 +.50 444.10 1970 ---- ---- ---- ---- 441.70 +.50 441.20 1975 ---- ---- ---- ---- 438.80 +.50 438.30 1980 ---- ---- ---- ---- 436.00 +.50 435.50 1985 ---- ---- ---- ---- 433.20 +.50 432.70 1990 ---- ---- ---- ---- 430.40 +.50 429.90 1995 ---- ---- ---- ---- 427.70 +.50 427.20 2000 ---- ---- ---- ---- 425.00 +.50 424.50 2005 ---- ---- ---- ---- 422.30 +.50 421.80 2010 ---- ---- ---- ---- 419.70 +.50 419.20 2015 ---- ---- ---- ---- 417.10 +.50 416.60 2020 ---- ---- ---- ---- 414.50 +.50 414.00 2025 ---- ---- ---- ---- 411.90 +.40 411.50 2030 ---- ---- ---- ---- 409.40 +.50 408.90 2035 ---- ---- ---- ---- 406.90 +.40 406.50 2040 ---- ---- ---- ---- 404.50 +.50 404.00 2045 ---- ---- ---- ---- 402.10 +.50 401.60 2050 ---- ---- ---- ---- 399.70 +.50 399.20 2055 ---- ---- ---- ---- 397.30 +.40 396.90 2060 ---- ---- ---- ---- 395.00 +.50 394.50 2065 ---- ---- ---- ---- 392.70 +.50 392.20 2070 ---- ---- ---- ---- 390.40 +.40 390.00 2075 ---- ---- ---- ---- 388.20 +.50 387.70 2080 ---- ---- ---- ---- 385.90 +.40 385.50 2085 ---- ---- ---- ---- 383.70 +.40 383.30 2090 ---- ---- ---- ---- 381.60 +.40 381.20 2095 ---- ---- ---- ---- 379.40 +.40 379.00 2100 ---- ---- ---- ---- 377.30 +.40 376.90 2105 ---- ---- ---- ---- 375.20 +.40 374.80 2110 ---- ---- ---- ---- 373.20 +.40 372.80 2115 ---- ---- ---- ---- 371.20 +.50 370.70 2120 ---- ---- ---- ---- 369.20 +.50 368.70 2125 ---- ---- ---- ---- 367.20 +.40 366.80 2130 ---- ---- ---- ---- 365.20 +.40 364.80 2135 ---- ---- ---- ---- 363.30 +.40 362.90 2140 ---- ---- ---- ---- 361.40 +.40 361.00 2145 ---- ---- ---- ---- 359.60 +.40 359.20 2150 ---- ---- ---- ---- 357.70 +.40 357.30 2155 ---- ---- ---- ---- 355.90 +.40 355.50 2160 ---- ---- ---- ---- 354.10 +.30 353.80 2165 ---- ---- ---- ---- 352.40 +.40 352.00 2170 ---- ---- ---- ---- 350.70 +.40 350.30 2175 ---- ---- ---- ---- 349.00 +.40 348.60 2180 ---- ---- ---- ---- 347.30 +.30 347.00 2185 ---- ---- ---- ---- 345.70 +.40 345.30 2190 ---- ---- ---- ---- 344.10 +.40 343.70 2195 ---- ---- ---- ---- 342.50 +.30 342.20 2200 ---- ---- ---- ---- 341.00 +.40 340.60 2205 ---- ---- ---- ---- 339.50 +.40 339.10 2210 ---- ---- ---- ---- 338.00 +.30 337.70 2215 ---- ---- ---- ---- 336.60 +.40 336.20 2220 ---- ---- ---- ---- 335.20 +.40 334.80 2225 ---- ---- ---- ---- 333.80 +.40 333.40 2230 ---- ---- ---- ---- 332.40 +.30 332.10 2235 ---- ---- ---- ---- 331.10 +.30 330.80 2240 ---- ---- ---- ---- 329.80 +.30 329.50 2245 ---- ---- ---- ---- 328.50 +.30 328.20 2250 ---- ---- ---- ---- 327.30 +.30 327.00 2255 ---- ---- ---- ---- 326.10 +.30 325.80 2260 ---- ---- ---- ---- 324.90 +.30 324.60 2265 ---- ---- ---- ---- 323.70 +.30 323.40 2270 ---- ---- ---- ---- 322.60 +.30 322.30 2275 ---- ---- ---- ---- 321.50 +.30 321.20 2280 ---- ---- ---- ---- 320.40 +.30 320.10 2285 ---- ---- ---- ---- 319.30 +.30 319.00 2290 ---- ---- ---- ---- 318.30 +.30 318.00 2295 ---- ---- ---- ---- 317.30 +.30 317.00 2300 ---- ---- ---- ---- 316.20 +.20 316.00 2305 ---- ---- ---- ---- 315.30 +.30 315.00 2310 ---- ---- ---- ---- 314.30 +.30 314.00 2315 ---- ---- ---- ---- 313.40 +.30 313.10 2320 ---- ---- ---- ---- 312.40 +.20 312.20 2325 ---- ---- ---- ---- 311.50 +.20 311.30 2330 ---- ---- ---- ---- 310.60 +.20 310.40 2335 ---- ---- ---- ---- 309.80 +.30 309.50 2340 ---- ---- ---- ---- 308.90 +.20 308.70 2345 ---- ---- ---- ---- 308.10 +.30 307.80 2350 ---- ---- ---- ---- 307.20 +.20 307.00 2355 ---- ---- ---- ---- 306.40 +.20 306.20 2360 ---- ---- ---- ---- 305.60 +.20 305.40 2365 ---- ---- ---- ---- 304.80 +.20 304.60 2370 ---- ---- ---- ---- 304.10 +.30 303.80 2375 ---- ---- ---- ---- 303.30 +.20 303.10 2380 ---- ---- ---- ---- 302.60 +.30 302.30 2385 ---- ---- ---- ---- 301.80 +.20 301.60 2390 ---- ---- ---- ---- 301.10 +.20 300.90 2395 ---- ---- ---- ---- 300.40 +.30 300.10 2400 ---- ---- ---- ---- 299.70 +.30 299.40 2405 ---- ---- ---- ---- 299.00 +.30 298.70 2410 ---- ---- ---- ---- 298.30 +.30 298.00 2415 ---- ---- ---- ---- 297.60 +.20 297.40 2420 ---- ---- ---- ---- 296.90 +.20 296.70 2425 ---- ---- ---- ---- 296.20 +.20 296.00 2430 ---- ---- ---- ---- 295.60 +.30 295.30 2440 ---- ---- ---- ---- 294.20 +.20 294.00 2450 ---- ---- ---- ---- 293.00 +.20 292.80 2460 ---- ---- ---- ---- 291.70 +.20 291.50 2470 ---- ---- ---- ---- 290.50 +.20 290.30 2475 ---- ---- ---- ---- 289.90 +.20 289.70 2480 ---- ---- ---- ---- 289.30 +.20 289.10 2490 ---- ---- ---- ---- 288.20 +.20 288.00 2500 ---- ---- ---- ---- 287.00 +.10 286.90 2510 ---- ---- ---- ---- 285.90 +.10 285.80 2520 ---- ---- ---- ---- 284.90 +.20 284.70 2525 ---- ---- ---- ---- 284.30 +.10 284.20 2550 ---- ---- ---- ---- 281.80 +.10 281.70 2575 ---- ---- ---- ---- 279.40 +.10 279.30 2600 ---- ---- ---- ---- 277.20 +.10 277.10 2625 ---- ---- ---- ---- 275.10 +.10 275.00 2650 ---- ---- ---- ---- 273.10 +.10 273.00 2675 ---- ---- ---- ---- 271.30 +.10 271.20 2700 ---- ---- ---- ---- 269.60 +.10 269.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18055 33866 487172 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 .10 .10 .10 .10 .10 UNCH 3 .10 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 .10 .10 .10 .10 .10 UNCH 5 .10 1 1938 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 .10 .10 .10 .10 UNCH 1 .10 170 1645 ---- ---- ---- ---- .10 UNCH .10 67 1650 ---- ---- ---- ---- .10 UNCH .10 1 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 2203 1675 .10 .10 .10 .10 .10 UNCH 269 .10 34 3356 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH .10 24 2770 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 1005 1715 ---- ---- ---- ---- .10 UNCH .10 283 1720 ---- ---- ---- ---- .10 UNCH 570 .10 641 1725 ---- ---- ---- ---- .10 UNCH .10 1 2343 1730 ---- ---- ---- ---- .10 UNCH .10 537 1735 ---- ---- ---- ---- .10 UNCH .10 900 1740 ---- ---- ---- ---- .10 UNCH .10 1167 1745 ---- ---- ---- ---- .10 UNCH .10 542 1750 ---- ---- ---- ---- .10 UNCH 22 .10 3831 1755 ---- ---- ---- ---- .10 UNCH .10 671 1760 ---- ---- ---- ---- .10 UNCH .10 517 1765 ---- ---- ---- ---- .10 UNCH .10 593 1770 ---- ---- ---- ---- .10 UNCH .10 754 1775 ---- ---- ---- ---- .10 UNCH .10 2111 1780 .10 .10 .10 .10 .10 UNCH 3 .10 946 1785 .10 .10 .10 .10 .10 UNCH 10 .10 484 1790 ---- ---- ---- ---- .10 UNCH .10 20 1146 1795 ---- ---- ---- ---- .10 UNCH .10 167 1800 .10 .10 .10 .10 .10 UNCH 6 .10 5 2544 1805 ---- ---- ---- ---- .10 UNCH .10 15 276 1810 .10 .10 .10 .10 .10 UNCH 27 .10 18 550 1815 .10 .10 .10 .10 .10 -.10 13 .20 185 367 1820 .10 .10 .10 .10 .10 -.10 26 .20 35 1716 1825 .20 .20 .10 .10 .10 -.10 200 .20 10 1535 1830 .20 .20 .10A .10A .10 -.10 2 .20 1 617 1835 .20 .20 .10 .10 .10 -.20 5 .30 13 919 1840 .20 .20 .20 .20 .20 -.10 1 .30 8 672 1845 .30 .30 .20 .20 .20 -.20 79 .40 27 427 1850 .30 .40 .20 .20 .20 -.20 235 .40 697 4036 1855 .40 .40 .30A .30A .20 -.30 3 .50 20 158 1860 .40 .60B .30 .30 .30 -.30 66 .60 27 988 1865 .50 .80B .30 .30 .30 -.40 67 .70 1 471 1870 .60 1.10B .30 .30 .40 -.50 52 .90 52 438 1875 1.10 1.50 .50A .50A .50 -.60 1730 1.10 81 1282 1880 1.40 2.00 .50A .50A .70 -.70 78 1.40 55 501 1885 1.40 2.70B .80A 2.70B 1.00 -.70 686 1.70 191 254 1890 2.50 3.60B .90 .90 1.30 -.90 35 2.20 109 272 1895 1.90 4.70B 1.30A 1.30A 1.70 -1.10 172 2.80 38 241 1900 2.50 6.20B 1.70 1.70 2.30 -1.30 636 3.60 525 1959 1905 5.20 7.90B 2.30A 2.30A 3.00 -1.50 50 4.50 44 302 1910 4.20 10.00B 3.10A 3.10A 3.90 -1.90 244 5.80 133 561 1915 6.20 12.50B 4.10A 4.10A 5.20 -2.10 128 7.30 389 432 1920 7.30 15.30B 5.50A 5.50A 6.80 -2.40 165 9.20 183 471 1925 13.80 18.50B 7.20A 8.90B 8.90 -2.50 314 11.40 446 409 1930 10.80 22.40 9.30A 9.80B 11.30 -2.60 147 13.90 252 247 1935 14.00 26.00B 12.00A 26.00B 14.20 -2.50 67 16.70 27 99 1940 14.80 30.20B 14.80 15.00 17.50 -2.40 2 19.90 29 30 1945 ---- 34.50B 18.20A 34.50B 21.10 -2.30 23.40 2 8 1950 ---- 39.00B 21.60A 39.00B 25.00 -2.10 27.10 6 90 1955 ---- 43.60B 25.20A 43.60B 29.10 -2.00 31.10 4 1960 40.90 48.30B 29.00A 41.90B 33.50 -1.80 13 35.30 20 1965 ---- 53.00B 33.00A 53.00B 38.00 -1.60 39.60 4 1970 50.10 57.30B 37.20A 39.00A 42.60 -1.40 11 44.00 18 1975 ---- 62.70B 41.50A 62.70B 47.30 -1.30 48.60 39 1980 ---- 67.10B 46.00A 67.00B 52.10 -1.10 53.20 5 5 1985 ---- 72.00B 50.90A 71.70B 56.90 -1.10 58.00 1 103 1990 ---- 77.10B 55.20A 77.00B 61.80 -1.00 62.80 4 11 1995 ---- 82.00B 60.00A 80.50B 66.70 -.90 67.60 1 2000 ---- 87.40B 64.70A 87.40B 71.60 -.80 1 72.40 271 2005 ---- 92.00B 69.60A 91.90B 76.50 -.80 77.30 7 2010 ---- 96.90B 74.40A 96.80B 81.50 -.70 82.20 1 2015 ---- 101.80B 79.30A 101.70B 86.50 -.70 87.20 2020 ---- 106.80B 84.30A 105.90B 91.50 -.60 92.10 2025 ---- 112.30B 89.20A 112.30B 96.50 -.50 97.00 102 2030 ---- 116.80B 94.10A 116.70B 101.50 -.50 102.00 2035 ---- 121.80B 99.10A 121.70B 106.50 -.50 107.00 2040 ---- 126.80B 104.10A 126.70B 111.50 -.40 111.90 2045 ---- 131.80B 109.10A 131.70B 116.50 -.40 116.90 2050 ---- 137.30B 114.10A 137.30B 121.50 -.40 121.90 152 2055 ---- 141.80B 119.50A 141.70B 126.50 -.40 126.90 2060 ---- 146.80B 124.10A 146.70B 131.50 -.40 131.90 2065 ---- 151.80B 129.10A 151.70B 136.50 -.40 136.90 2070 ---- 156.80B 134.10A 156.70B 141.50 -.40 141.90 1 2075 ---- 162.30B 139.10A 162.30B 146.50 -.30 146.80 2080 ---- 166.80B 144.10A 166.70B 151.50 -.30 151.80 2 2085 ---- 171.80B 149.10A 171.70B 156.50 -.30 156.80 2090 ---- 176.80B 154.10A 176.70B 161.50 -.30 161.80 2095 ---- 181.80B 159.10A 181.70B 166.50 -.30 166.80 2100 ---- 187.30B 164.10A 187.30B 171.50 -.30 171.80 5 2105 ---- 191.80B 169.10A 191.70B 176.50 -.30 176.80 2110 ---- 196.80B 174.10A 196.70B 181.50 -.30 181.80 2115 ---- 201.80B 179.10A 201.70B 186.50 -.30 186.80 2120 ---- 206.60B 184.10A 206.20B 191.50 -.30 191.80 2125 ---- 211.60B 189.10A 211.20B 196.50 -.30 196.80 2130 ---- 216.60B 194.10A 216.20B 201.50 -.30 201.80 2135 ---- 221.60B 199.10A 221.20B 206.50 -.30 206.80 2140 ---- 226.60B 204.10A 226.20B 211.50 -.30 211.80 2145 ---- 231.60B 209.10A 231.20B 216.50 -.30 216.80 2150 ---- 236.60B 214.10A 236.10B 221.50 -.30 221.80 2155 ---- 241.60B 219.10A 241.20B 226.50 -.30 226.80 2160 ---- 246.60B 224.10A 246.20B 231.50 -.30 231.80 2165 ---- 251.60B 229.10A 251.20B 236.50 -.30 236.80 2170 ---- 256.60B 234.10A 256.20B 241.50 -.30 241.80 2175 ---- 261.60B 239.10A 261.20B 246.50 -.30 246.80 2180 ---- 266.60B 244.10A 266.20B 251.50 -.30 251.80 2185 ---- 271.60B 249.10A 271.20B 256.50 -.30 256.80 2190 ---- 276.60B 254.10A 276.20B 261.50 -.30 261.80 2195 ---- 281.60B 259.10A 281.20B 266.50 -.30 266.80 2200 ---- 286.80B 264.10A 286.70B 271.50 -.30 271.80 2205 ---- 291.80B 269.10A 291.70B 276.50 -.30 276.80 2210 ---- 296.80B 274.10A 296.70B 281.50 -.30 281.80 2215 ---- 301.80B 279.10A 301.70B 286.50 -.30 286.80 2220 ---- 306.80B 284.10A 306.70B 291.50 -.30 291.80 2225 ---- 311.80B 289.10A 311.70B 296.40 -.40 296.80 2230 ---- 316.80B 294.10A 316.70B 301.40 -.40 301.80 2235 ---- 321.80B 299.10A 321.70B 306.40 -.40 306.80 2240 ---- 326.80B 304.10A 326.70B 311.40 -.40 311.80 2245 ---- 331.70B 309.10A 331.60B 316.40 -.40 316.80 2250 ---- 336.80B 314.10A 336.70B 321.40 -.40 321.80 2255 ---- 341.70B 319.10A 341.60B 326.40 -.40 326.80 2260 ---- 346.70B 324.10A 346.60B 331.40 -.40 331.80 2265 ---- 351.70B 329.10A 351.60B 336.40 -.40 336.80 2270 ---- 356.70B 334.10A 356.60B 341.40 -.40 341.80 2275 ---- 361.70B 339.10A 361.60B 346.40 -.40 346.80 2280 ---- 366.70B 344.10A 366.60B 351.40 -.40 351.80 2290 ---- 376.80B 354.10A 376.70B 361.40 -.40 361.80 2300 ---- 386.80B 364.10A 386.70B 371.40 -.40 371.80 2310 ---- 396.70B 374.10A 396.60B 381.40 -.40 381.80 2320 ---- 406.70B 384.10A 406.60B 391.40 -.40 391.80 2325 ---- 411.70B 389.10A 411.60B 396.40 -.40 396.80 2330 ---- 416.70B 394.10A 416.60B 401.40 -.40 401.80 2340 ---- 426.70B 404.10A 426.60B 411.40 -.40 411.80 2350 ---- 436.70B 414.00A 436.60B 421.40 -.40 421.80 2360 ---- 446.70B 424.40A 446.60B 431.40 -.40 431.80 2375 ---- 461.70B 439.40A 461.60B 446.40 -.40 446.80 2400 ---- 486.70B 464.00A 486.60B 471.40 -.40 471.80 2425 ---- 511.70B 489.40A 511.60B 496.40 -.40 496.80 2450 ---- 536.70B 514.00A 536.60B 521.40 -.40 521.80 2475 ---- 561.70B 539.40A 561.60B 546.40 -.40 546.80 2500 ---- 586.70B 564.00A 586.50B 571.40 -.40 571.80 5 2525 ---- 611.70B 589.40A 611.50B 596.40 -.40 596.80 108 2550 ---- 636.70B 614.00A 636.60B 621.40 -.40 621.80 2650 ---- 736.70B 714.00A 736.60B 721.40 -.40 721.80 3000 ---- 1086.70B 1064.00A 1086.60B 1071.40 -.40 1071.80 3200 ---- 1286.70B 1264.00A 1286.60B 1271.40 -.40 1271.80 3500 ---- 1586.70B 1564.00A 1586.60B 1571.40 -.40 1571.80 4000 ---- 2086.70B 2064.00A 2086.50B 2071.40 -.40 2071.80 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 35 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 144 2173 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 .10 .10 .10 .10 UNCH 10 .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 66 1400 .10 .10 .10 .10 .10 UNCH 3 .10 70 1173 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 .10 .10 .10 .10 .10 UNCH 14 .10 173 1450 .10 .10 .10 .10 .10 UNCH 10 .10 440 1460 ---- ---- ---- ---- .10 UNCH .10 587 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 .10 .10 .10 .10 .10 UNCH 11 .10 188 1475 ---- ---- ---- ---- .10 UNCH 1 .10 53 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 41 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 .10 .10 .10 .10 .10 UNCH 14 .10 288 1741 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 .10 .10 .10 .10 .10 UNCH 3 .10 210 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 295 1530 ---- ---- ---- ---- .10 UNCH .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH 1 .10 15 24 1550 ---- ---- ---- ---- .10 UNCH .10 1 219 1555 ---- ---- ---- ---- .10 UNCH .10 31 37 1560 ---- ---- ---- ---- .10 UNCH .10 285 1565 ---- ---- ---- ---- .10 UNCH .10 71 1570 ---- ---- ---- ---- .10 -.10 .20 465 1575 ---- ---- ---- ---- .10 -.10 .20 144 683 1580 ---- ---- ---- ---- .10 -.10 .20 231 1585 ---- ---- ---- ---- .10 -.10 .20 63 1590 ---- ---- ---- ---- .10 -.10 .20 203 1595 .20 .20 .20 .20 .10 -.10 5 .20 166 1600 .20 .20 .20 .20 .10 -.10 1 .20 35 6546 1605 ---- ---- ---- ---- .20 UNCH .20 97 1610 ---- ---- ---- ---- .20 UNCH .20 54 1615 ---- ---- ---- ---- .20 UNCH .20 103 1620 ---- ---- ---- ---- .20 UNCH .20 5 413 1625 .20 .20 .20 .20 .20 UNCH 5 .20 9 285 1630 ---- ---- ---- ---- .20 UNCH .20 587 1635 ---- ---- ---- ---- .20 UNCH .20 1 479 1640 ---- ---- ---- ---- .20 UNCH 40 .20 120 275 1645 ---- ---- ---- ---- .20 UNCH .20 1 151 1650 .20 .20 .20 .20 .20 UNCH 5 .20 8 3518 1655 ---- ---- ---- ---- .20 UNCH .20 142 1660 ---- ---- ---- ---- .30 UNCH .30 12 49 1665 ---- ---- ---- ---- .30 UNCH .30 35 158 1670 ---- ---- ---- ---- .30 UNCH .30 36 150 1675 ---- ---- ---- ---- .30 UNCH 1 .30 520 1680 ---- ---- ---- ---- .30 UNCH .30 1517 1685 .30 .30 .30 .30 .30 UNCH 9 .30 135 1690 .30 .30 .30 .30 .30 UNCH 6 .30 995 1695 ---- ---- .30A .30A .30 -.10 .40 112 1700 .40 .40 .40 .40 .30 -.10 5 .40 2 2933 1705 ---- ---- ---- ---- .40 UNCH .40 80 1710 .40 .40 .40 .40 .40 -.10 2 .50 2 93 1715 .60 .60 .40A .40A .40 -.10 2 .50 38 163 1720 ---- ---- .40A .40A .40 -.10 40 .50 111 225 1725 .70 .70 .50A .50A .50 -.10 4 .60 8 4750 1730 ---- ---- .50A .50A .50 -.10 9 .60 2 50 1735 .80 .80 .50A .50A .50 -.20 14 .70 91 1740 .80 .80 .60A .60A .60 -.10 10 .70 9 270 1745 .70 .80B .60A .80B .60 -.20 4 .80 429 1750 .70 .90 .70 .70 .70 -.20 128 .90 27 1721 1755 ---- ---- .80A .80A .80 -.20 1.00 44 233 1760 1.10 1.10 .80A .80A .80 -.20 11 1.00 231 1765 1.20 1.20 .90A .90A .90 -.20 2 1.10 4 81 1770 1.20 1.30B 1.00 1.00 1.00 -.30 25 1.30 47 511 1775 1.20 1.50B 1.10A 1.50B 1.10 -.30 5 1.40 16 1330 1780 1.50 1.70 1.20 1.20 1.20 -.30 5 1.50 6 120 1785 ---- 1.90B 1.30A 1.30A 1.40 -.30 10 1.70 2 212 1790 1.60 2.10B 1.40A 1.40A 1.50 -.40 5 1.90 10 118 1795 ---- 2.40B 1.60A 1.60A 1.70 -.40 2.10 2 89 1800 2.10 2.70B 1.80A 1.80A 1.90 -.40 1301 2.30 609 5730 1805 2.90 3.00B 2.00 2.10B 2.10 -.40 8 2.50 4 54 1810 2.50 3.40B 2.20A 2.20A 2.40 -.40 165 2.80 168 1393 1815 3.50 3.70 2.50A 2.50A 2.60 -.50 3 3.10 4 364 1820 4.20 4.20 2.70A 2.70A 2.90 -.50 11 3.40 19 486 1825 4.50 4.70B 3.10A 3.10A 3.20 -.60 44 3.80 29 492 1830 4.10 5.20B 3.40A 5.20B 3.60 -.60 19 4.20 51 304 1835 4.30 5.80B 3.80A 5.80B 4.00 -.70 120 4.70 3 146 1840 4.90 6.50B 4.20A 4.20A 4.50 -.70 18 5.20 46 320 1845 6.60 7.10B 4.70A 4.70A 5.00 -.70 15 5.70 20 134 1850 6.20 7.90B 5.20A 5.20A 5.60 -.70 1275 6.30 1224 2909 1855 7.30 8.70B 5.70A 5.70A 6.20 -.80 252 7.00 12 247 1860 6.80 9.70B 6.40A 9.70B 6.90 -.80 10 7.70 7 187 1865 9.20 10.70B 7.10A 7.10A 7.60 -.90 46 8.50 86 127 1870 10.00 11.80B 7.80A 11.80B 8.40 -1.00 50 9.40 45 570 1875 12.70 13.00B 8.60A 8.70 9.30 -1.00 387 10.30 1510 2312 1880 ---- 14.30B 9.50A 14.30B 10.30 -1.00 21 11.30 36 150 1885 13.00 15.70B 10.50A 10.50A 11.30 -1.20 9 12.50 670 1011 1890 14.20 17.20B 11.60A 11.60A 12.40 -1.40 25 13.80 44 81 1895 15.10 18.80B 12.80A 12.80A 13.70 -1.40 40 15.10 103 1900 15.00 20.50B 14.00A 15.50B 15.10 -1.40 317 16.50 1149 1863 1905 17.40 22.40B 15.40A 17.00B 16.60 -1.40 223 18.00 5 44 1910 22.40 24.40B 16.90A 16.90A 18.20 -1.50 24 19.70 33 260 1915 ---- 26.50B 18.50A 26.50B 19.90 -1.60 33 21.50 1 202 1920 20.50 28.80B 20.30A 20.30A 21.70 -1.60 13 23.30 6 108 1925 22.30 31.20B 22.10A 22.10A 23.70 -1.60 64 25.30 330 378 1930 28.00 34.00 24.10A 24.10A 25.70 -1.80 32 27.50 24 302 1935 30.00 36.30B 26.30A 26.30A 28.00 -1.70 60 29.70 1 114 1940 29.40 39.10B 28.50A 28.50A 30.30 -1.80 58 32.10 7 226 1945 35.90 42.00B 30.90A 30.90A 32.80 -1.90 37 34.70 49 104 1950 34.10 45.00B 33.40A 36.40B 35.50 -1.80 34 37.30 73 127 1955 ---- 48.20B 36.20A 48.20B 38.30 -1.80 40.10 5 58 1960 43.60 51.50B 38.90A 39.00A 41.20 -1.80 14 43.00 19 1965 ---- 54.90B 41.80A 54.90B 44.20 -1.80 46.00 11 1970 ---- 58.40B 44.70A 58.40B 47.20 -1.90 40 49.10 1 12 1975 ---- 62.00B 47.80A 62.00B 50.50 -1.90 52.40 16 1980 ---- 65.70B 51.00A 65.70B 53.90 -1.90 55.80 10 1985 ---- 69.50B 54.40A 69.50B 57.50 -1.70 1 59.20 24 1990 ---- 73.40B 57.80A 73.40B 61.10 -1.70 1 62.80 16 1995 ---- 77.40B 61.30A 77.40B 64.70 -1.80 66.50 19 2000 ---- 81.50B 64.90A 81.50B 68.50 -1.80 2 70.30 2 112 2005 ---- 85.60B 68.60A 85.60B 72.40 -1.60 74.00 22 2010 ---- 89.80B 72.40A 89.80B 76.30 -1.60 77.90 19 2015 ---- 94.00B 76.40A 94.00B 80.40 -1.50 81.90 13 2020 ---- 98.30B 80.40A 98.30B 84.50 -1.50 86.00 11 2025 ---- 102.70B 84.40A 102.70B 88.70 -1.50 90.20 25 2030 ---- 107.10B 88.40A 107.10B 92.90 -1.50 94.40 3 2035 ---- 111.50B 92.40A 111.50B 97.20 -1.40 98.60 2040 ---- 116.10B 96.60A 116.10B 101.60 -1.40 103.00 6 2045 120.60 120.60 100.90A 102.70A 106.00 -1.40 1 107.40 7 2050 ---- 125.20B 105.30A 125.20B 110.50 -1.20 111.70 55 2055 ---- 129.80B 109.60A 129.80B 115.00 -1.20 116.20 9 2060 ---- 134.00B 114.00A 133.90B 119.50 -1.20 120.70 1 2065 ---- 138.70B 118.50A 138.60B 124.10 -1.10 125.20 2070 ---- 143.40B 123.00A 143.30B 128.80 -1.00 129.80 2075 ---- 148.60B 127.60A 148.60B 133.30 -1.10 134.40 14 2080 ---- 152.90B 132.20A 152.80B 138.00 -1.10 139.10 1 1 2085 ---- 157.60B 136.80A 157.60B 142.70 -1.10 143.80 2090 ---- 162.40B 141.50A 162.10B 147.50 -1.00 148.50 2095 ---- 167.30B 146.10A 167.20B 152.20 -1.00 153.20 1 2100 ---- 172.50B 150.80A 172.50B 157.00 -.90 157.90 1 7 2105 ---- 177.00B 155.80A 176.90B 161.80 -.80 162.60 2110 ---- 181.80B 160.30A 181.70B 166.60 -.80 167.40 2115 ---- 186.70B 165.10A 186.50B 171.50 -.70 172.20 2120 ---- 191.60B 169.80A 191.50B 176.30 -.80 177.10 2125 ---- 196.80B 174.60A 196.80B 181.20 -.70 181.90 4 2130 ---- 201.40B 179.50A 201.30B 186.00 -.80 186.80 2135 ---- 206.30B 184.30A 206.20B 190.90 -.70 191.60 2140 ---- 211.20B 189.10A 211.00B 195.80 -.70 196.50 2145 ---- 216.10B 194.00A 215.90B 200.70 -.70 201.40 2150 ---- 221.40B 198.80A 221.40B 205.60 -.70 206.30 10 2155 ---- 226.00B 203.70A 225.90B 210.50 -.70 211.20 2160 ---- 230.90B 208.60A 230.70B 215.40 -.70 216.10 2165 ---- 235.90B 213.50A 235.80B 220.30 -.70 221.00 2170 ---- 240.80B 218.40A 240.60B 225.20 -.70 225.90 2175 ---- 246.10B 223.30A 246.10B 230.20 -.70 230.90 7 2180 ---- 250.70B 228.20A 250.50B 235.10 -.70 235.80 2185 ---- 255.70B 233.20A 255.60B 240.10 -.60 240.70 2190 ---- 260.60B 238.10A 260.50B 245.00 -.70 245.70 2195 ---- 265.60B 243.00A 265.50B 250.00 -.60 250.60 2200 ---- 270.90B 248.00A 270.90B 254.90 -.70 255.60 8 2205 ---- 275.50B 252.90A 275.30B 259.90 -.60 260.50 2210 ---- 280.50B 257.90A 280.30B 264.90 -.60 265.50 2215 ---- 285.50B 262.80A 285.40B 269.90 -.50 270.40 2220 ---- 290.40B 267.80A 290.30B 274.80 -.60 275.40 2225 ---- 295.80B 272.70A 295.80B 279.80 -.60 280.40 2230 ---- 300.20B 277.80A 299.60B 284.80 -.50 285.30 2235 ---- 305.20B 282.70A 304.80B 289.80 -.50 290.30 2240 ---- 310.20B 287.60A 309.70B 294.80 -.50 295.30 2245 ---- 315.20B 292.80A 314.60B 299.80 -.40 300.20 2250 ---- 320.70B 297.60A 320.70B 304.70 -.50 305.20 2255 ---- 325.00B 302.60A 324.40B 309.70 -.50 310.20 2260 ---- 330.00B 307.50A 329.40B 314.70 -.50 315.20 2265 ---- 335.00B 312.70A 334.90B 319.70 -.50 320.20 2270 ---- 340.00B 317.50A 339.50B 324.60 -.60 325.20 2275 ---- 345.70B 322.50A 345.70B 329.60 -.60 330.20 2280 ---- 350.00B 327.50A 349.60B 334.60 -.50 335.10 2290 ---- 360.00B 337.60A 359.20B 344.60 -.50 345.10 2300 ---- 370.00B 347.50A 369.40B 354.60 -.50 355.10 2305 ---- 374.90B 352.90A 374.20B 359.60 -.50 360.10 2310 ---- 379.90B 357.50A 379.20B 364.60 -.50 365.10 2320 ---- 389.90B 367.50A 389.30B 374.60 -.50 375.10 2325 ---- 394.90B 372.50A 394.30B 379.60 -.50 380.10 2330 ---- 399.90B 377.50A 399.80B 384.60 -.50 385.10 2340 ---- 409.90B 387.50A 409.40B 394.60 -.50 395.10 2350 ---- 419.90B 397.40A 419.40B 404.60 -.50 405.10 2360 ---- 429.90B 407.50A 429.40B 414.60 -.50 415.10 2370 ---- 439.90B 417.60A 439.40B 424.60 -.50 425.10 2375 ---- 444.90B 422.50A 444.40B 429.60 -.50 430.10 2400 ---- 469.90B 447.40A 469.50B 454.60 -.50 455.10 4 2425 ---- 494.90B 472.40A 494.50B 479.60 -.50 480.10 2450 ---- 519.90B 497.40A 519.40B 504.60 -.50 505.10 2475 ---- 544.70B 522.40A 544.30B 529.60 -.50 530.10 2500 ---- 569.80B 547.40A 569.50B 554.60 -.50 555.10 2525 ---- 594.80B 572.40A 594.50B 579.60 -.50 580.10 2550 ---- 619.90B 597.40A 619.80B 604.60 -.50 605.10 2600 ---- 669.90B 647.40A 669.80B 654.60 -.50 655.10 2650 ---- 719.90B 697.40A 719.80B 704.60 -.50 705.10 2700 ---- 769.90B 747.40A 769.80B 754.60 -.50 755.10 2750 ---- 819.80B 797.40A 819.40B 804.60 -.50 805.10 2800 ---- 869.90B 847.40A 869.80B 854.60 -.50 855.10 2850 ---- 919.90B 897.40A 919.70B 904.60 -.50 905.10 2900 ---- 969.70B 947.40A 969.30B 954.60 -.50 955.10 2950 ---- 1019.90B 997.40A 1019.70B 1004.60 -.50 1005.10 3000 ---- 1069.80B 1047.40A 1069.30B 1054.60 -.50 1055.10 3600 ---- 1669.80B 1647.50A 1669.70B 1654.60 -.50 1655.10 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 31 .10 625 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 .10 .10 .10 .10 .10 UNCH 1 .10 510 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 3 1425 ---- ---- ---- ---- .10 UNCH .10 304 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 .10 .10 .10 .10 .10 UNCH 5 .10 90 1460 ---- ---- ---- ---- .10 UNCH .10 131 1465 ---- ---- ---- ---- .20 +.10 .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 32 .20 2 1677 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 24 1515 .20 .20 .20 .20 .20 UNCH 6 .20 141 1520 ---- ---- ---- ---- .20 UNCH .20 25 41 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH 5 .20 47 1535 ---- ---- ---- ---- .30 UNCH .30 141 1540 ---- ---- ---- ---- .30 UNCH .30 106 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 .30 .40 .30 .30A .30 UNCH 161 .30 16 654 1555 ---- ---- ---- ---- .30 UNCH 1 .30 1 114 1560 .30 .30 .30 .30 .30 UNCH 1 .30 66 1565 ---- .40B ---- .40B .30 UNCH .30 50 61 1570 ---- ---- ---- ---- .30 -.10 .40 49 1575 .40 .40 .40 .40 .40 UNCH 50 .40 435 1580 .40 .40 .40 .40 .40 UNCH 2 .40 25 83 1585 ---- ---- ---- ---- .40 UNCH .40 31 1590 ---- .50B ---- .50B .40 UNCH 2 .40 199 1595 ---- ---- ---- ---- .40 -.10 .50 49 1600 ---- ---- ---- ---- .50 UNCH 150 .50 2 1649 1605 ---- ---- ---- ---- .50 UNCH .50 29 1610 ---- .60B ---- .60B .50 UNCH 2 .50 1 106 1615 ---- ---- ---- ---- .50 -.10 .60 13 1620 .80 .80 .60 .60 .60 UNCH 12 .60 2 113 1625 .80 .80 .60 .60 .60 UNCH 7 .60 435 1630 .70 .70 .70 .70 .60 -.10 1 .70 36 191 1635 ---- .80B ---- .80B .70 UNCH .70 5 8 1640 ---- ---- ---- ---- .70 -.10 .80 2 36 1645 ---- .90B ---- .90B .80 UNCH 2 .80 46 1650 .90 1.00B .90 1.00B .80 -.10 492 .90 7 1550 1655 ---- 1.00B ---- 1.00B .90 UNCH .90 1 28 1660 1.00 1.10B 1.00 1.00 .90 -.10 5 1.00 1 547 1665 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 2 45 1670 ---- 1.30B 1.10A 1.10A 1.00 -.20 1.20 1 42 1675 ---- 1.40B 1.20A 1.20A 1.10 -.20 1 1.30 256 1680 1.20 1.50B 1.20 1.50B 1.20 -.10 2 1.30 2 109 1685 1.30 1.60B 1.30 1.60B 1.30 -.20 1 1.50 80 1690 ---- 1.70B 1.40A 1.40A 1.40 -.20 1.60 105 1695 ---- 1.80B 1.50A 1.50A 1.50 -.20 1.70 87 1700 2.00 2.00 1.60A 1.60A 1.60 -.20 342 1.80 104 2008 1705 ---- 2.10B 1.70A 1.70A 1.70 -.30 2.00 1 219 1710 2.00 2.30B 1.80 1.80 1.80 -.30 14 2.10 1 1051 1715 2.50 2.50 1.90 1.90 2.00 -.30 6 2.30 1 270 1720 ---- 2.70B 2.10A 2.10A 2.10 -.40 2.50 4 63 1725 2.80 2.90B 2.30A 2.90B 2.30 -.30 1 2.60 5 320 1730 2.30 3.10B 2.30 2.30 2.50 -.30 3 2.80 25 209 1735 2.90 3.40B 2.60A 2.60A 2.70 -.40 2 3.10 3 55 1740 3.60 3.60 2.80A 2.80A 2.90 -.40 3 3.30 189 1745 ---- 3.90B 3.00A 3.00A 3.10 -.50 3.60 56 1750 3.80 4.40 3.10 3.10 3.30 -.50 742 3.80 239 2144 1755 3.60 4.50B 3.50A 3.50A 3.60 -.50 6 4.10 2 68 1760 ---- 4.90B 3.70A 3.70A 3.80 -.60 4.40 58 125 1765 4.30 5.20B 4.00A 5.20B 4.10 -.60 8 4.70 17 31 1770 ---- 5.60B 4.30A 4.30A 4.40 -.70 5.10 3 140 1775 5.30 6.10B 4.60A 4.60A 4.80 -.70 15 5.50 25 453 1780 ---- 6.50B 5.00A 5.00A 5.10 -.80 4 5.90 11 274 1785 ---- 7.10B 5.30A 7.10B 5.50 -.80 2 6.30 1 132 1790 ---- 7.60B 5.70A 5.70A 5.90 -.90 5 6.80 2 176 1795 7.30 8.20B 6.20A 6.20A 6.40 -.90 5 7.30 5 93 1800 7.50 8.80B 6.60A 8.80B 6.90 -.90 229 7.80 230 2398 1805 8.40 9.70 7.10A 7.10A 7.40 -1.00 30 8.40 283 1810 ---- 10.20B 7.70A 10.20B 8.00 -1.00 5 9.00 20 238 1815 ---- 10.90B 8.20A 10.90B 8.60 -1.00 5 9.60 219 1820 11.30 11.80B 8.90A 8.90A 9.30 -1.00 14 10.30 17 656 1825 11.30 12.60B 9.50A 9.50A 10.00 -1.10 15 11.10 176 288 1830 ---- 13.50B 10.20A 13.50B 10.80 -1.10 2 11.90 17 221 1835 ---- 14.50B 11.00A 14.50B 11.60 -1.10 5 12.70 80 429 1840 ---- 15.60B 11.80A 15.60B 12.40 -1.20 13.60 1 64 1845 ---- 16.70B 12.60A 16.70B 13.30 -1.30 17 14.60 1 89 1850 14.40 17.90B 13.50A 15.70B 14.30 -1.30 268 15.60 676 2377 1855 17.10 19.10B 14.50A 14.50A 15.30 -1.40 15 16.70 1 338 1860 17.80 20.50B 15.60A 20.50B 16.40 -1.40 491 17.80 44 1200 1865 19.00 21.90B 16.70A 19.40B 17.60 -1.40 2 19.00 1 120 1870 19.60 23.40B 17.90A 20.70B 18.80 -1.50 12 20.30 1 133 1875 22.30 25.10B 19.10A 19.10A 20.10 -1.60 123 21.70 76 198 1880 24.20 26.60B 20.50A 20.50A 21.50 -1.70 17 23.20 10 349 1885 25.40 28.40B 21.90A 21.90A 23.00 -1.70 15 24.70 3 650 1890 25.60 30.20B 23.40A 24.90B 24.50 -1.80 14 26.30 401 754 1895 25.80 32.20B 24.90A 26.50B 26.20 -1.80 12 28.00 6 18 1900 28.70 34.20B 26.60A 27.30B 27.90 -1.90 300 29.80 44 343 1905 30.50 36.30B 28.40A 28.40A 29.80 -1.80 8 31.60 6 63 1910 33.00 38.50B 30.20A 30.20A 31.70 -1.90 6 33.60 170 1915 ---- 40.80B 32.20A 40.80B 33.70 -2.00 35.70 67 1920 ---- 43.30B 34.20A 43.30B 35.80 -2.00 8 37.80 17 24 1925 38.00 45.80B 36.30A 38.70B 38.00 -2.00 5 40.00 269 420 1930 ---- 48.40B 38.50A 48.40B 40.30 -2.00 42.30 15 323 1935 ---- 51.10B 40.90A 51.10B 42.70 -2.00 10 44.70 19 107 1940 46.10 53.80B 43.30A 43.30A 45.20 -2.10 47 47.30 4 656 1945 51.70 56.70B 45.80A 45.80A 47.80 -2.00 22 49.80 6 50 1950 50.10 59.70B 48.40A 48.40A 50.40 -2.10 12 52.50 121 1955 ---- 62.70B 51.10A 62.70B 53.20 -2.10 55.30 3 8 1960 ---- 65.80B 53.90A 65.80B 56.10 -2.00 58.10 2 9 1965 ---- 69.10B 56.80A 69.10B 59.00 -2.10 61.10 235 1970 ---- 72.30B 59.80A 72.30B 62.00 -2.10 64.10 18 1975 ---- 75.70B 62.80A 75.70B 65.10 -2.10 67.20 2 27 1980 ---- 79.10B 65.90A 79.10B 68.30 -2.10 70.40 17 1985 ---- 82.70B 69.10A 82.70B 71.60 -2.10 73.70 8 1990 73.20 86.20B 72.30A 86.20B 74.90 -2.10 1 77.00 10 1995 ---- 89.90B 75.70A 89.90B 78.40 -2.00 80.40 47 2000 80.50 93.60B 79.00A 87.20B 81.90 -2.00 7 83.90 31 2005 ---- 97.40B 82.70A 97.40B 85.40 -2.00 87.40 12 2010 92.40 101.20B 86.20A 86.50A 89.10 -2.00 1 91.10 26 2015 ---- 105.10B 89.80A 105.10B 92.80 -1.90 94.70 21 2020 ---- 109.10B 93.50A 109.10B 96.50 -2.00 98.50 43 2025 ---- 113.10B 97.00A 113.10B 100.40 -1.90 102.30 243 2030 ---- 117.10B 100.80A 117.10B 104.30 -1.80 106.10 21 2035 ---- 121.20B 104.80A 121.20B 108.20 -1.80 110.00 11 2040 ---- 125.40B 108.40A 125.40B 112.20 -1.80 114.00 14 2045 ---- 129.60B 112.60A 129.60B 116.20 -1.80 118.00 34 2050 ---- 133.80B 116.40A 133.80B 120.30 -1.80 122.10 19 2055 ---- 138.10B 120.40A 138.10B 124.50 -1.70 126.20 18 2060 ---- 142.40B 124.40A 142.40B 128.70 -1.60 130.30 22 2065 ---- 146.80B 128.50A 146.80B 132.90 -1.60 134.50 12 2070 ---- 151.20B 132.90A 151.20B 137.10 -1.70 138.80 16 2075 ---- 155.60B 136.90A 155.60B 141.50 -1.50 143.00 10 2080 ---- 160.00B 141.20A 160.00B 145.80 -1.60 147.40 5 2085 ---- 164.50B 145.40A 164.50B 150.20 -1.50 151.70 8 2090 ---- 169.00B 149.70A 169.00B 154.60 -1.50 156.10 7 2095 ---- 173.50B 154.10A 173.50B 159.00 -1.50 160.50 11 2100 ---- 178.10B 158.40A 178.10B 163.50 -1.40 164.90 18 2105 ---- 182.70B 162.90A 182.70B 168.00 -1.40 169.40 16 2110 ---- 187.30B 167.30A 187.30B 172.50 -1.40 173.90 7 2115 ---- 191.90B 171.80A 191.90B 177.10 -1.30 178.40 5 2120 ---- 196.60B 176.60A 196.60B 181.60 -1.40 183.00 6 2125 ---- 201.20B 180.80A 201.20B 186.20 -1.30 187.50 14 2130 ---- 205.40B 185.70A 205.10B 190.90 -1.20 192.10 10 2135 ---- 209.90B 189.90A 209.80B 195.50 -1.20 196.70 9 2140 ---- 214.90B 194.60A 214.80B 200.20 -1.20 201.40 8 2145 ---- 219.60B 199.20A 219.50B 204.80 -1.20 206.00 5 2150 ---- 224.80B 203.90A 224.80B 209.50 -1.20 210.70 24 2155 ---- 229.10B 208.60A 229.00B 214.20 -1.20 215.40 3 2160 ---- 233.90B 213.20A 233.80B 219.00 -1.10 220.10 2165 ---- 238.60B 217.90A 238.30B 223.70 -1.10 224.80 2170 ---- 243.50B 222.60A 243.40B 228.50 -1.00 229.50 6 2175 ---- 248.70B 227.30A 248.70B 233.20 -1.00 234.20 5 2180 ---- 253.10B 232.00A 252.50B 238.00 -1.00 239.00 2185 ---- 258.00B 236.80A 257.90B 242.80 -1.00 243.80 2190 ---- 262.80B 241.50A 262.60B 247.60 -.90 248.50 2195 ---- 267.60B 246.30A 267.50B 252.40 -.90 253.30 2200 ---- 272.90B 251.40A 272.90B 257.20 -.90 258.10 83 2205 ---- 277.30B 255.90A 277.20B 262.00 -1.00 263.00 2210 ---- 282.20B 260.70A 282.00B 266.90 -.90 267.80 2215 ---- 287.10B 265.50A 287.00B 271.70 -.90 272.60 2220 ---- 291.90B 270.30A 291.80B 276.60 -.80 277.40 2225 ---- 297.30B 275.20A 297.30B 281.40 -.90 282.30 6 2230 ---- 301.70B 280.00A 301.60B 286.30 -.80 287.10 2235 ---- 306.60B 285.20A 306.50B 291.20 -.80 292.00 2240 ---- 311.50B 289.70A 311.40B 296.10 -.80 296.90 2245 ---- 316.40B 294.60A 316.30B 301.00 -.80 301.80 2250 ---- 321.80B 299.40A 321.80B 305.90 -.70 306.60 18 2255 ---- 326.30B 304.40A 326.20B 310.80 -.70 311.50 2260 ---- 331.20B 309.20A 331.10B 315.70 -.70 316.40 2265 ---- 336.10B 314.10A 335.90B 320.60 -.70 321.30 2270 ---- 341.00B 319.00A 340.90B 325.50 -.70 326.20 2275 ---- 346.30B 323.90A 346.30B 330.40 -.80 331.20 2 2280 ---- 350.80B 328.80A 350.60B 335.40 -.70 336.10 2285 ---- 355.70B 333.70A 355.10B 340.30 -.70 341.00 2290 ---- 360.70B 338.70A 360.60B 345.20 -.70 345.90 2300 ---- 371.10B 348.70A 371.10B 355.10 -.70 355.80 23 2310 ---- 380.50B 358.50A 380.30B 365.00 -.70 365.70 2320 ---- 390.40B 368.30A 389.70B 374.90 -.70 375.60 2325 ---- 395.90B 373.30A 395.90B 379.90 -.60 380.50 2330 ---- 400.30B 378.50A 400.20B 384.90 -.60 385.50 2340 ---- 410.30B 388.40A 410.20B 394.80 -.60 395.40 2350 ---- 420.70B 398.00A 420.70B 404.70 -.60 405.30 1 2360 ---- 430.20B 408.20A 430.10B 414.70 -.60 415.30 2370 ---- 440.10B 417.90A 439.90B 424.70 -.50 425.20 2375 ---- 445.60B 423.30A 445.60B 429.70 -.50 430.20 2400 ---- 470.60B 448.10A 470.60B 454.60 -.50 455.10 37 2425 ---- 494.80B 473.10A 494.30B 479.60 -.50 480.10 2450 ---- 519.80B 498.00A 519.00B 504.60 -.50 505.10 2475 ---- 544.70B 522.60A 543.40B 529.60 -.50 530.10 2500 ---- 569.70B 547.60A 569.00B 554.60 -.50 555.10 2525 ---- 594.70B 573.00A 594.00B 579.60 -.50 580.10 2550 ---- 619.70B 597.90A 619.10B 604.60 -.50 605.10 2700 ---- 769.60B 747.60A 768.90B 754.60 -.50 755.10 3000 ---- 1069.10B 1048.00A 1068.70B 1054.60 -.50 1055.10 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .20 +.10 .10 38 1350 ---- ---- ---- ---- .20 +.10 .10 155 1375 ---- ---- ---- ---- .20 +.10 .10 50 1380 ---- ---- ---- ---- .20 +.10 .10 2 1390 ---- ---- ---- ---- .20 +.10 .10 16 1400 ---- ---- ---- ---- .20 UNCH .20 150 1410 ---- ---- ---- ---- .20 UNCH .20 131 1420 ---- ---- ---- ---- .30 +.10 .20 140 1425 ---- ---- ---- ---- .30 +.10 .20 127 1430 ---- ---- ---- ---- .30 +.10 .20 1 1440 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 UNCH .30 6 1460 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1 1475 ---- ---- ---- ---- .40 +.10 .30 65 1480 .40 .40 .40 .40 .40 +.10 1 .30 2 1485 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 7 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .40 UNCH .40 127 1505 ---- ---- ---- ---- .40 UNCH .40 3 1510 ---- ---- ---- ---- .40 -.10 .50 51 1515 ---- ---- ---- ---- .50 UNCH .50 41 1520 ---- ---- ---- ---- .50 UNCH .50 27 1525 ---- ---- ---- ---- .50 UNCH .50 16 1530 ---- ---- ---- ---- .50 UNCH .50 10 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .50 -.10 .60 13 1545 ---- ---- ---- ---- .60 UNCH .60 3 1550 ---- ---- ---- ---- .60 -.10 .70 72 1555 ---- ---- ---- ---- .60 -.10 .70 24 1560 ---- ---- ---- ---- .60 -.10 .70 31 1565 .70 .70 .70 .70 .70 -.10 1 .80 2 1570 ---- ---- ---- ---- .70 -.10 .80 50 1575 .80 .80 .80 .80 .70 -.10 3 .80 10 1580 ---- ---- ---- ---- .80 -.10 .90 46 1585 ---- ---- ---- ---- .80 -.10 .90 13 1590 ---- ---- ---- ---- .80 -.20 1.00 35 1595 ---- ---- ---- ---- .90 -.10 1.00 2 1600 1.00 1.00 1.00 1.00 .90 -.20 1 1.10 4 30 1605 ---- ---- ---- ---- 1.00 -.10 1.10 2 1610 ---- ---- ---- ---- 1.10 -.10 1.20 57 1615 ---- ---- ---- ---- 1.10 -.10 1.20 2 1620 ---- ---- ---- ---- 1.20 -.10 1.30 22 1625 ---- ---- ---- ---- 1.20 -.20 1.40 133 1630 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 73 1635 ---- ---- ---- ---- 1.40 -.10 1.50 3 1640 1.70 1.70 1.70 1.60A 1.50 -.10 1 1.60 5 1645 ---- 1.80B ---- 1.80B 1.60 -.10 1 1.70 14 1650 1.60 1.60 1.60 1.60 1.70 -.20 4 1.90 21 686 1655 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 10 54 1660 1.90 1.90 1.90 1.90 1.90 -.20 1 2.10 36 1665 ---- 2.30B 2.10A 2.10A 2.00 -.20 2.20 77 113 1670 ---- 2.40B 2.20A 2.20A 2.10 -.20 4 2.30 1 28 1675 2.60 2.60 2.30A 2.30A 2.20 -.30 4 2.50 1 210 1680 2.60 2.80B 2.20 2.30B 2.40 -.20 4 2.60 58 1685 ---- 2.90B 2.60A 2.60A 2.50 -.30 2.80 1 14 1690 ---- 3.10B 2.70A 2.70A 2.70 -.20 1 2.90 37 1695 ---- 3.40B 2.90A 2.90A 2.90 -.20 3.10 9 1700 3.00 3.50B 3.00 3.00 3.00 -.30 5 3.30 9 706 1705 ---- 3.80B 3.20A 3.80B 3.20 -.30 3.50 1 37 1710 ---- 4.00B 3.40A 4.00B 3.40 -.30 3.70 6 1715 4.00 4.30B 3.60A 3.60A 3.60 -.30 1 3.90 21 1720 ---- 4.60B 3.80A 3.80A 3.90 -.30 2 4.20 11 1725 ---- 4.80B 4.00A 4.00A 4.10 -.40 4.50 77 242 1730 ---- 5.20B 4.20A 4.20A 4.30 -.40 4.70 2 16 1735 ---- 5.50B 4.50A 4.50A 4.60 -.40 5.00 1 23 1740 ---- 5.80B 4.80A 4.80A 4.90 -.50 5.40 66 1745 5.00 6.20B 5.00 5.00 5.20 -.50 4 5.70 2 13 1750 6.60 6.60 5.40 5.40 5.50 -.60 7 6.10 113 966 1755 ---- 7.00B 5.70A 5.70A 5.80 -.60 6.40 1 15 1760 ---- 7.50B 6.10A 6.10A 6.20 -.60 1 6.80 71 1765 ---- 7.90B 6.40A 6.40A 6.60 -.70 7.30 1 1770 ---- 8.40B 6.80A 6.80A 7.00 -.70 1 7.70 5 1775 ---- 9.00B 7.30A 7.30A 7.40 -.80 8.20 2 304 1780 ---- 9.50B 7.70A 7.70A 7.90 -.80 1 8.70 5 1785 ---- 10.10B 8.20A 8.20A 8.40 -.80 9.20 7 1790 ---- 10.70B 8.70A 8.70A 8.90 -.90 1 9.80 39 1795 ---- 11.40B 9.20A 9.20A 9.50 -.90 10.40 4 1800 10.00 12.10B 9.80A 9.80A 10.10 -.90 10 11.00 639 1805 ---- 12.80B 10.40A 10.40A 10.70 -1.00 11.70 1 1810 ---- 13.60B 11.00A 13.60B 11.40 -.90 12.30 10 1815 ---- 14.50B 11.70A 14.50B 12.10 -1.00 13.10 28 1820 ---- 15.30B 12.40A 15.30B 12.80 -1.10 13.90 2 1825 ---- 16.30B 13.10A 16.30B 13.60 -1.10 14.70 3 221 1830 ---- 17.20B 13.90A 17.20B 14.40 -1.10 15.50 21 1835 ---- 18.30B 14.70A 18.30B 15.30 -1.20 16.50 150 1840 ---- 19.40B 15.60A 19.40B 16.20 -1.20 17.40 35 214 1845 ---- 20.50B 16.50A 20.50B 17.10 -1.30 18.40 1 3 1850 19.10 21.70B 17.50A 18.10B 18.10 -1.40 3 19.50 81 179 1855 ---- 23.00B 18.50A 23.00B 19.20 -1.40 20.60 1860 ---- 24.30B 19.60A 24.30B 20.30 -1.50 21.80 122 1865 ---- 25.70B 20.70A 25.70B 21.50 -1.50 23.00 21 1870 ---- 27.20B 21.90A 27.20B 22.70 -1.60 24.30 57 1875 ---- 28.70B 23.20A 28.70B 24.00 -1.70 25.70 2 166 1880 ---- 30.30B 24.50A 30.30B 25.40 -1.70 27.10 51 1885 ---- 32.00B 25.90A 32.00B 26.90 -1.70 28.60 1 301 1890 ---- 33.70B 27.40A 33.70B 28.40 -1.80 30.20 7 301 1895 ---- 35.50B 28.90A 35.50B 30.00 -1.80 31.80 9 1900 32.90 37.40B 30.50A 34.10B 31.60 -1.90 8 33.50 25 439 1905 ---- 39.40B 32.20A 39.40B 33.40 -1.90 35.30 251 1910 ---- 41.50B 34.00A 41.50B 35.20 -1.90 37.10 97 1915 ---- 43.60B 35.80A 43.60B 37.10 -2.00 39.10 3 1920 ---- 45.80B 37.70A 45.80B 39.10 -1.90 41.00 3 1925 47.00 48.10B 39.70A 39.70A 41.10 -2.00 1 43.10 25 22 1930 ---- 50.50B 41.70A 50.50B 43.20 -2.10 45.30 3 1935 ---- 52.90B 43.90A 52.90B 45.40 -2.10 47.50 2 1 1940 ---- 55.50B 46.10A 55.50B 47.70 -2.10 49.80 6 1945 ---- 58.10B 48.40A 58.10B 50.10 -2.00 52.10 1 76 1950 52.50 60.70B 50.70A 50.70A 52.50 -2.10 1 54.60 10 23 1955 ---- 63.50B 53.20A 63.50B 55.00 -2.10 57.10 3 1960 ---- 66.30B 55.80A 66.30B 57.60 -2.10 28 59.70 6 1965 ---- 69.20B 58.40A 69.20B 60.20 -2.10 62.30 9 1970 ---- 72.20B 61.10A 72.20B 63.00 -2.10 70 65.10 2 1975 ---- 75.30B 63.90A 75.30B 65.80 -2.10 67.90 2 4 1980 ---- 78.40B 66.70A 78.40B 68.70 -2.10 70.80 2 1985 ---- 81.60B 69.60A 81.60B 71.60 -2.10 73.70 1 1990 ---- 84.80B 72.60A 84.80B 74.70 -2.10 76.80 4 1995 ---- 88.10B 75.60A 88.10B 77.70 -2.20 79.90 3 2000 ---- 91.50B 78.70A 91.50B 80.90 -2.10 83.00 4 2005 ---- 95.00B 81.90A 95.00B 84.10 -2.10 86.20 5 2010 ---- 98.50B 85.10A 98.50B 87.40 -2.10 89.50 6 2015 ---- 102.00B 88.30A 102.00B 90.80 -2.10 92.90 3 2020 ---- 105.60B 91.80A 105.60B 94.20 -2.10 96.30 7 2025 ---- 109.30B 95.00A 109.30B 97.70 -2.10 99.80 9 2030 ---- 113.00B 98.80A 113.00B 101.20 -2.10 103.30 5 2035 ---- 116.80B 102.40A 116.80B 104.80 -2.10 106.90 5 2040 ---- 120.60B 106.00A 120.60B 108.50 -2.10 110.60 11 2045 ---- 124.50B 109.50A 124.50B 112.20 -2.10 114.30 8 2050 ---- 128.40B 113.00A 128.40B 115.90 -2.10 118.00 1 14 2055 ---- 132.40B 116.70A 132.40B 119.70 -2.10 121.80 14 2060 ---- 136.40B 120.60A 136.40B 123.60 -2.10 125.70 1 12 2065 ---- 140.50B 124.40A 140.50B 127.50 -2.10 129.60 10 2070 ---- 144.60B 128.30A 144.60B 131.50 -2.00 133.50 5 2075 ---- 148.70B 132.20A 148.70B 135.50 -2.00 137.50 2 2080 ---- 152.80B 136.00A 152.80B 139.50 -2.00 141.50 3 2085 ---- 157.00B 140.10A 157.00B 143.60 -1.90 145.50 1 2090 ---- 161.30B 144.00A 161.30B 147.70 -1.90 149.60 3 2095 ---- 165.50B 148.20A 165.50B 151.80 -2.00 153.80 2 2100 ---- 169.80B 152.30A 169.80B 156.00 -1.90 157.90 7 2105 ---- 174.10B 156.30A 174.10B 160.20 -1.90 162.10 3 2110 ---- 178.50B 160.40A 178.50B 164.50 -1.80 166.30 2 2115 ---- 182.90B 164.60A 182.90B 168.70 -1.90 170.60 4 2120 ---- 187.30B 168.80A 187.30B 173.00 -1.80 174.80 2125 ---- 191.70B 173.40A 191.70B 177.40 -1.80 179.20 2 2130 ---- 196.20B 177.60A 196.20B 181.70 -1.80 183.50 2 2135 ---- 200.50B 182.00A 200.50B 186.10 -1.70 187.80 2140 ---- 205.10B 186.00A 205.10B 190.50 -1.70 192.20 2145 ---- 209.60B 190.70A 209.60B 194.90 -1.70 196.60 1 2150 ---- 214.20B 195.10A 214.20B 199.40 -1.70 201.10 3 2155 ---- 218.70B 199.20A 218.70B 203.90 -1.60 205.50 2160 ---- 223.30B 203.60A 223.30B 208.40 -1.60 210.00 2165 ---- 227.90B 208.40A 227.90B 212.90 -1.60 214.50 2170 ---- 232.50B 212.60A 232.50B 217.40 -1.60 219.00 2175 ---- 237.10B 217.10A 237.10B 222.00 -1.60 223.60 2 2180 ---- 241.70B 221.60A 241.70B 226.60 -1.50 228.10 2185 ---- 246.40B 226.10A 246.40B 231.20 -1.50 232.70 2190 ---- 251.10B 230.70A 251.10B 235.80 -1.50 237.30 1 2195 ---- 255.60B 235.70A 255.60B 240.40 -1.50 241.90 1 2200 ---- 260.40B 240.20A 260.40B 245.10 -1.40 246.50 5 2205 ---- 265.00B 244.90A 265.00B 249.70 -1.40 251.10 2210 ---- 269.30B 249.20A 269.20B 254.40 -1.40 255.80 2215 ---- 274.10B 254.20A 274.00B 259.10 -1.30 260.40 2220 ---- 278.80B 258.50A 278.70B 263.80 -1.30 265.10 2225 ---- 284.00B 263.50A 284.00B 268.50 -1.30 269.80 6 2230 ---- 288.30B 268.20A 288.10B 273.20 -1.30 274.50 2235 ---- 293.10B 272.90A 293.00B 277.90 -1.30 279.20 2240 ---- 297.80B 277.60A 297.70B 282.70 -1.20 283.90 2245 ---- 302.60B 282.00A 302.50B 287.40 -1.30 288.70 2250 ---- 307.80B 287.20A 307.80B 292.20 -1.20 293.40 9 2255 ---- 312.20B 291.50A 312.00B 297.00 -1.20 298.20 2260 ---- 317.00B 296.60A 316.90B 301.80 -1.10 302.90 2265 ---- 321.80B 301.00A 321.70B 306.60 -1.10 307.70 2270 ---- 326.70B 306.10A 326.60B 311.40 -1.10 312.50 2275 ---- 332.00B 310.90A 332.00B 316.20 -1.10 317.30 3 2280 ---- 336.40B 315.70A 336.30B 321.00 -1.10 322.10 2290 ---- 346.00B 325.30A 345.90B 330.70 -1.00 331.70 2300 ---- 356.30B 334.90A 356.30B 340.30 -1.10 341.40 15 2310 ---- 365.40B 344.60A 365.30B 350.00 -1.00 351.00 2320 ---- 375.10B 354.40A 375.00B 359.80 -.90 360.70 2325 ---- 380.70B 358.90A 380.70B 364.60 -1.00 365.60 2330 ---- 384.90B 364.10A 384.70B 369.50 -1.00 370.50 2340 ---- 394.70B 373.90A 394.50B 379.30 -.90 380.20 2350 ---- 405.20B 383.20A 405.20B 389.10 -.90 390.00 4 2360 ---- 414.40B 393.40A 414.30B 398.90 -.90 399.80 2370 ---- 424.20B 403.20A 424.10B 408.70 -.90 409.60 2375 ---- 429.80B 408.10A 429.80B 413.60 -.90 414.50 2400 ---- 454.40B 432.70A 454.40B 438.30 -.80 439.10 2425 ---- 479.20B 457.40A 479.20B 463.00 -.80 463.80 2450 ---- 503.90B 482.10A 503.90B 487.80 -.80 488.60 2475 ---- 528.90B 506.90A 528.90B 512.70 -.70 513.40 2500 ---- 553.80B 531.70A 553.80B 537.60 -.70 538.30 2525 ---- 578.70B 556.70A 578.70B 562.60 -.70 563.30 2550 ---- 602.80B 581.60A 602.60B 587.60 -.70 588.30 2600 ---- 652.60B 631.50A 651.80B 637.60 -.70 638.30 2750 ---- 802.50B 781.60A 802.40B 787.60 -.70 788.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 41 1280 ---- ---- ---- ---- .10 -.10 .20 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .20 UNCH .20 1295 ---- ---- ---- ---- .20 UNCH .20 1300 ---- ---- ---- ---- .20 UNCH .20 58 1305 ---- ---- ---- ---- .20 UNCH .20 1310 ---- ---- ---- ---- .20 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 440 1355 ---- ---- ---- ---- .30 UNCH .30 1360 ---- ---- ---- ---- .30 UNCH .30 4 1365 ---- ---- ---- ---- .30 UNCH .30 1370 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 -.10 .40 1 1390 ---- ---- ---- ---- .30 -.10 .40 3 1395 ---- ---- ---- ---- .40 UNCH .40 1400 ---- ---- ---- ---- .40 UNCH 5 .40 55 315 1405 ---- ---- ---- ---- .40 UNCH .40 1410 ---- ---- ---- ---- .40 UNCH .40 1415 ---- ---- ---- ---- .40 UNCH .40 1420 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .40 -.10 .50 59 1430 ---- ---- ---- ---- .50 UNCH .50 1435 ---- ---- ---- ---- .50 UNCH .50 1 1440 ---- ---- ---- ---- .50 UNCH .50 3 1445 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 1 1184 1455 ---- ---- ---- ---- .60 UNCH .60 1 1460 .70 .70 .70 .70 .60 UNCH 1 .60 1 1465 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .70 UNCH .70 45 1480 ---- ---- ---- ---- .70 UNCH .70 1485 ---- ---- ---- ---- .70 -.10 .80 3 1490 ---- ---- ---- ---- .70 -.10 .80 1495 ---- ---- ---- ---- .80 UNCH .80 196 1500 ---- ---- ---- ---- .80 -.10 .90 45 520 1505 ---- ---- ---- ---- .80 -.10 .90 14 1510 ---- ---- ---- ---- .90 UNCH .90 20 1515 ---- ---- ---- ---- .90 -.10 1.00 46 1520 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1525 ---- ---- ---- ---- 1.00 -.10 1.10 30 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1535 ---- ---- ---- ---- 1.10 -.10 1.20 4 1540 ---- ---- ---- ---- 1.20 UNCH 1.20 220 1545 ---- ---- ---- ---- 1.20 -.10 1.30 1550 ---- ---- ---- ---- 1.30 -.10 1.40 979 1555 ---- ---- ---- ---- 1.30 -.10 1.40 1560 ---- ---- ---- ---- 1.40 -.10 1.50 77 1565 ---- ---- ---- ---- 1.50 -.10 1.60 1570 ---- ---- ---- ---- 1.50 -.10 1.60 2 1575 ---- ---- ---- ---- 1.60 -.10 1.70 218 1580 ---- ---- ---- ---- 1.70 -.10 1.80 2 1585 ---- ---- ---- ---- 1.80 -.10 1.90 1 1590 1.90 1.90 1.90 2.00B 1.90 -.10 10 2.00 1000 1595 ---- ---- ---- ---- 2.00 -.10 2.10 1 1600 ---- 2.30B 2.10A 2.30B 2.10 -.10 2.20 1 1572 1605 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 10 1610 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 13 1615 ---- 2.70B 2.50A 2.50A 2.40 -.20 2.60 57 1620 ---- 2.80B 2.60A 2.60A 2.50 -.20 2.70 11 1625 ---- 3.00B 2.70A 2.70A 2.70 -.20 2.90 187 1630 ---- 3.10B 2.80A 2.80A 2.80 -.20 3.00 62 1635 ---- 3.30B 3.00A 3.00A 3.00 -.20 3.20 3 1640 3.20 3.50B 3.10A 3.50B 3.10 -.20 2 3.30 495 1645 ---- 3.70B 3.30A 3.30A 3.30 -.20 3.50 14 1650 ---- 3.90B 3.40A 3.40A 3.40 -.30 3.70 1056 1655 4.00 4.10B 3.60A 4.10B 3.60 -.30 3 3.90 2 1660 ---- 4.30B 3.80A 3.80A 3.80 -.30 4.10 55 1665 4.10 4.50B 4.00A 4.50B 4.00 -.30 5 4.30 19 1670 ---- 4.80B 4.20A 4.80B 4.20 -.30 4.50 20 123 1675 ---- 5.00B 4.40A 4.40A 4.40 -.40 1 4.80 14 588 1680 ---- 5.30B 4.60A 5.30B 4.70 -.30 5.00 10 1685 ---- 5.60B 4.80A 5.60B 4.90 -.40 5.30 48 1690 ---- 5.90B 5.10A 5.10A 5.20 -.40 5.60 12 96 1695 5.60 6.30B 5.30A 6.30B 5.40 -.40 6 5.80 2 7 1700 6.60 6.60 5.40 5.40 5.70 -.40 7 6.10 5 1736 1705 ---- 6.90B 5.90A 6.90B 6.00 -.50 6.50 1 7 1710 ---- 7.30B 6.20A 7.30B 6.30 -.50 6.80 8 94 1715 ---- 7.70B 6.50A 7.70B 6.60 -.60 7.20 1 8 1720 6.90 8.10B 6.90 6.90 7.00 -.50 1 7.50 1 47 1725 8.40 8.60B 7.20A 8.60B 7.30 -.60 2 7.90 8 1537 1730 ---- 9.00B 7.60A 9.00B 7.70 -.70 8.40 35 1735 ---- 9.50B 8.00A 9.50B 8.10 -.70 8.80 59 1740 8.40 10.00B 8.40 8.40 8.60 -.70 5 9.30 37 1745 ---- 10.50B 8.80A 10.50B 9.00 -.70 9.70 22 1750 9.40 11.10B 9.30 9.40B 9.50 -.80 5 10.30 106 1720 1755 ---- 11.70B 9.80A 11.70B 10.00 -.80 1 10.80 5 97 1760 10.30 12.30B 10.20A 10.40B 10.50 -.90 10 11.40 33 1765 ---- 12.90B 10.90A 12.90B 11.10 -.90 12.00 18 1770 11.60 13.70B 11.40A 11.40A 11.60 -1.00 6 12.60 33 1775 ---- 14.30B 12.00A 14.30B 12.20 -1.00 13.20 20 286 1780 ---- 15.10B 12.60A 15.10B 12.90 -1.00 13.90 85 1785 ---- 15.80B 13.30A 15.80B 13.60 -1.00 14.60 8 1790 ---- 16.70B 14.00A 16.70B 14.30 -1.10 15.40 18 1795 ---- 17.60B 14.70A 17.60B 15.00 -1.20 16.20 1800 17.20 18.50B 15.40A 15.40A 15.80 -1.20 4 17.00 1022 1805 ---- 19.40B 16.20A 19.40B 16.60 -1.30 17.90 41 1810 ---- 20.40B 17.00A 20.40B 17.50 -1.30 18.80 6 334 1815 ---- 21.40B 17.90A 21.40B 18.40 -1.30 19.70 10 1820 ---- 22.60B 18.80A 22.60B 19.30 -1.40 20.70 506 1825 ---- 23.70B 19.80A 23.70B 20.30 -1.40 21.70 10 7353 1830 ---- 24.90B 20.80A 24.90B 21.30 -1.50 22.80 12 1835 ---- 26.10B 21.90A 26.10B 22.40 -1.50 23.90 1 3 1840 ---- 27.40B 22.90A 27.40B 23.50 -1.60 25.10 37 1845 ---- 28.80B 24.10A 28.80B 24.70 -1.60 26.30 1 7 1850 ---- 30.10B 25.30A 30.10B 25.90 -1.70 27.60 250 858 1855 ---- 31.60B 26.50A 31.60B 27.20 -1.70 28.90 1 61 1860 ---- 33.10B 27.80A 33.10B 28.60 -1.70 30.30 174 1865 30.30 34.70B 29.20A 29.20A 30.00 -1.70 8 31.70 1870 32.50 36.40B 30.60A 30.60A 31.40 -1.80 1 33.20 191 1875 ---- 38.10B 32.00A 38.10B 33.00 -1.70 34.70 5 181 1880 ---- 39.90B 33.50A 39.90B 34.50 -1.80 36.30 18 1885 ---- 41.70B 35.10A 41.70B 36.20 -1.80 38.00 1 1890 41.50 43.60B 36.80A 38.10B 37.90 -1.80 7 39.70 18 29 1895 38.20 45.60B 38.20 38.30B 39.60 -1.90 5 41.50 6 1900 ---- 47.70B 40.30A 47.70B 41.50 -1.90 43.40 15 469 1905 ---- 49.70B 42.20A 49.70B 43.40 -1.90 45.30 1910 ---- 51.90B 44.10A 51.90B 45.30 -2.00 47.30 65 1915 ---- 54.20B 46.10A 54.20B 47.40 -1.90 49.30 113 1920 ---- 56.40B 48.10A 56.40B 49.40 -2.00 51.40 15 1925 ---- 58.80B 50.20A 58.80B 51.60 -2.00 53.60 63 1930 ---- 61.20B 52.40A 61.20B 53.80 -2.10 55.90 23 1935 ---- 63.70B 54.70A 63.70B 56.10 -2.10 58.20 15 1940 ---- 66.30B 56.90A 66.30B 58.50 -2.10 60.60 67 1945 ---- 68.90B 59.30A 68.90B 60.90 -2.10 63.00 2 1 1950 64.60 71.60B 61.70A 61.70A 63.40 -2.10 4 65.50 96 1955 ---- 74.40B 64.30A 74.40B 65.90 -2.20 2 68.10 30 1960 68.10 77.20B 66.80A 66.80A 68.50 -2.30 20 70.80 10 38 1965 ---- 80.10B 69.40A 80.10B 71.20 -2.30 73.50 5 1970 74.90 83.10B 72.20A 83.10B 74.00 -2.20 3 76.20 10 1975 78.90 86.10B 75.00A 75.00A 76.80 -2.30 3 79.10 5 1980 81.80 89.20B 77.80A 77.80A 79.70 -2.30 26 82.00 4 1985 84.40 92.30B 80.70A 80.70A 82.60 -2.30 32 84.90 8 1990 ---- 95.50B 83.70A 95.50B 85.60 -2.30 87.90 12 1995 ---- 98.80B 86.70A 98.80B 88.60 -2.40 91.00 11 2000 93.90 102.10B 89.80A 89.80A 91.80 -2.30 17 94.10 99 2005 ---- 105.50B 92.90A 105.50B 94.90 -2.40 97.30 5 2010 ---- 108.90B 96.10A 108.90B 98.20 -2.30 100.50 1 11 2015 ---- 112.30B 99.40A 112.30B 101.40 -2.40 103.80 7 2020 ---- 115.90B 102.70A 115.90B 104.80 -2.30 107.10 8 2025 ---- 119.40B 106.00A 119.40B 108.20 -2.30 110.50 11 2030 ---- 123.00B 109.40A 123.00B 111.60 -2.30 113.90 16 2035 ---- 126.70B 112.80A 126.70B 115.10 -2.30 117.40 9 2040 ---- 130.40B 116.20A 130.40B 118.70 -2.30 121.00 13 2045 ---- 134.10B 119.90A 134.10B 122.30 -2.20 124.50 8 2050 ---- 137.90B 123.50A 137.90B 125.90 -2.30 128.20 391 2055 ---- 141.70B 127.20A 141.70B 129.60 -2.30 131.90 1 12 2060 ---- 145.60B 130.90A 145.60B 133.30 -2.30 135.60 10 2065 ---- 149.50B 134.60A 149.50B 137.10 -2.30 139.40 7 2070 ---- 153.50B 138.30A 153.50B 140.90 -2.30 143.20 10 2075 ---- 157.50B 142.10A 157.50B 144.70 -2.30 147.00 17 2080 ---- 161.50B 145.90A 161.50B 148.60 -2.30 150.90 9 2085 ---- 165.50B 149.80A 165.50B 152.60 -2.20 154.80 3 2090 ---- 169.60B 153.50A 169.60B 156.50 -2.30 158.80 13 2095 ---- 173.70B 157.60A 173.70B 160.50 -2.30 162.80 9 2100 ---- 177.90B 161.30A 177.90B 164.60 -2.20 166.80 6 2105 ---- 182.10B 165.70A 182.10B 168.60 -2.20 170.80 9 2110 ---- 186.30B 169.60A 186.30B 172.70 -2.20 174.90 5 2115 ---- 190.50B 173.70A 190.50B 176.90 -2.10 179.00 4 2120 ---- 194.80B 177.80A 194.80B 181.00 -2.20 183.20 2 2125 ---- 199.10B 181.90A 199.10B 185.20 -2.10 187.30 14 2130 ---- 203.40B 186.10A 203.40B 189.40 -2.10 191.50 1 13 2135 ---- 207.70B 190.30A 207.70B 193.70 -2.00 195.70 1 17 2140 ---- 212.10B 194.50A 212.10B 197.90 -2.10 200.00 14 2145 ---- 216.40B 198.90A 216.40B 202.20 -2.00 204.20 9 2150 ---- 220.90B 203.00A 220.90B 206.50 -2.00 208.50 1 28 2155 ---- 225.10B 207.30A 225.10B 210.90 -1.90 212.80 11 2160 ---- 229.70B 211.70A 229.70B 215.20 -1.90 217.10 12 2165 ---- 234.10B 215.90A 234.10B 219.60 -1.90 221.50 16 2170 ---- 238.60B 220.10A 238.60B 224.00 -1.90 225.90 10 2175 ---- 243.10B 224.60A 243.10B 228.40 -1.90 230.30 13 2180 ---- 247.60B 229.00A 247.60B 232.80 -1.90 234.70 12 2185 ---- 252.10B 233.20A 252.10B 237.30 -1.80 239.10 1 2190 ---- 256.60B 237.80A 256.60B 241.80 -1.80 243.60 3 2195 ---- 261.20B 242.30A 261.20B 246.30 -1.70 248.00 5 2200 ---- 265.70B 246.60A 265.70B 250.80 -1.70 252.50 8 2205 ---- 270.30B 251.20A 270.30B 255.30 -1.70 257.00 4 2210 ---- 274.90B 255.70A 274.90B 259.80 -1.70 261.50 11 2215 ---- 279.50B 260.20A 279.50B 264.40 -1.60 266.00 8 2220 ---- 284.10B 264.70A 284.10B 269.00 -1.60 270.60 6 2225 ---- 288.80B 268.90A 288.80B 273.50 -1.70 275.20 9 2230 ---- 293.40B 273.80A 293.40B 278.10 -1.60 279.70 4 2235 ---- 298.10B 278.30A 298.10B 282.80 -1.50 284.30 9 2240 ---- 302.70B 283.00A 302.70B 287.40 -1.50 288.90 20 2245 ---- 307.40B 287.60A 307.40B 292.00 -1.50 293.50 2 2250 ---- 312.10B 292.30A 312.10B 296.70 -1.50 298.20 16 2255 ---- 316.80B 297.00A 316.80B 301.30 -1.50 302.80 1 2260 ---- 321.50B 301.60A 321.50B 306.00 -1.40 307.40 2 2265 ---- 326.20B 306.20A 326.20B 310.70 -1.40 312.10 1 2270 ---- 330.90B 310.90A 330.90B 315.40 -1.40 316.80 2275 ---- 335.70B 315.60A 335.70B 320.10 -1.30 321.40 14 2280 ---- 339.20B 320.20A 339.00B 324.80 -1.30 326.10 2285 ---- 344.00B 324.80A 343.90B 329.50 -1.30 330.80 2290 ---- 349.00B 329.50A 349.00B 334.20 -1.30 335.50 2295 ---- 353.70B 334.40A 353.60B 339.00 -1.30 340.30 2300 ---- 359.40B 339.10A 359.40B 343.70 -1.30 345.00 10 181 2305 ---- 363.30B 343.80A 363.10B 348.50 -1.20 349.70 2310 ---- 368.00B 348.60A 367.90B 353.20 -1.30 354.50 2315 ---- 372.80B 353.40A 372.70B 358.00 -1.20 359.20 2320 ---- 377.60B 358.20A 377.50B 362.80 -1.20 364.00 2325 ---- 383.40B 363.00A 383.40B 367.50 -1.30 368.80 6 2330 ---- 387.20B 367.70A 387.10B 372.30 -1.20 373.50 2335 ---- 392.10B 372.50A 392.00B 377.10 -1.20 378.30 2340 ---- 396.90B 377.30A 396.70B 381.90 -1.20 383.10 2350 ---- 407.40B 386.80A 407.40B 391.60 -1.10 392.70 1 2360 ---- 416.20B 396.50A 416.10B 401.20 -1.10 402.30 2370 ---- 425.90B 406.10A 425.80B 410.90 -1.10 412.00 2375 ---- 431.80B 410.90A 431.80B 415.70 -1.10 416.80 2380 ---- 435.60B 415.80A 435.50B 420.60 -1.00 421.60 2390 ---- 445.40B 425.50A 444.60B 430.30 -1.00 431.30 2400 ---- 456.10B 435.20A 456.10B 440.00 -1.00 5 441.00 10 69 2410 ---- 464.90B 444.90A 464.70B 449.80 -1.00 450.80 2420 ---- 474.60B 454.70A 474.50B 459.50 -1.00 460.50 2425 ---- 480.60B 459.50A 480.60B 464.40 -1.00 465.40 2430 ---- 484.40B 464.40A 484.30B 469.30 -1.00 470.30 2440 ---- 494.20B 474.20A 494.10B 479.10 -1.00 480.10 2450 ---- 505.20B 484.00A 505.20B 488.90 -1.00 489.90 2475 ---- 529.80B 508.50A 529.80B 513.50 -.90 514.40 2500 ---- 554.50B 533.20A 554.50B 538.20 -.90 539.10 51 2525 ---- 579.20B 557.90A 579.20B 563.00 -.80 563.80 108 2550 ---- 604.10B 582.60A 604.10B 587.80 -.80 588.60 25 2575 ---- 628.80B 607.40A 628.80B 612.70 -.70 613.40 2600 ---- 653.80B 632.30A 653.80B 637.60 -.70 638.30 2625 ---- 678.60B 657.20A 678.60B 662.60 -.70 663.30 2700 ---- 752.10B 732.10A 751.90B 737.60 -.70 738.30 2850 ---- 901.90B 882.20A 901.70B 887.60 -.70 888.30 2900 ---- 951.80B 932.20A 951.70B 937.60 -.70 938.30 3000 ---- 1051.70B 1032.40A 1032.40A 1037.60 -.70 1038.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .30 UNCH .30 75 1300 ---- ---- ---- ---- .30 UNCH .30 19 1325 ---- ---- ---- ---- .40 UNCH .40 25 1350 ---- ---- ---- ---- .50 UNCH .50 1375 ---- ---- ---- ---- .50 -.10 .60 1390 ---- ---- ---- ---- .60 UNCH .60 1400 ---- ---- ---- ---- .60 -.10 .70 102 1410 ---- ---- ---- ---- .70 UNCH .70 1 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 65 1430 ---- ---- ---- ---- .80 UNCH .80 1 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .90 UNCH .90 303 1460 ---- ---- ---- ---- .90 -.10 1.00 1 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.20 -.10 1.30 1495 ---- ---- ---- ---- 1.20 -.10 1.30 1500 ---- ---- ---- ---- 1.30 -.10 1.40 37 1505 ---- ---- ---- ---- 1.30 -.20 1.50 1 1510 ---- ---- ---- ---- 1.40 -.10 1.50 1515 ---- ---- ---- ---- 1.50 -.10 1.60 1520 ---- ---- ---- ---- 1.50 -.20 1.70 1525 1.70 1.70 1.70 1.70 1.60 -.10 5 1.70 20 1530 ---- ---- ---- ---- 1.70 -.10 1.80 1535 ---- ---- ---- ---- 1.70 -.20 1.90 1 1540 ---- ---- ---- ---- 1.80 -.20 2.00 10 20 1545 ---- ---- ---- ---- 1.90 -.20 2.10 1550 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1555 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1560 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1565 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1570 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1575 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1580 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1585 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1590 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1 1595 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1600 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 21 1605 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 10 1610 ---- 3.80B 3.50A 3.50A 3.40 -.30 3.70 1615 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1620 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1625 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1630 ---- 4.50B 4.10A 4.10A 4.10 -.30 4.40 1635 ---- 4.70B 4.30A 4.30A 4.30 -.30 4.60 2 1640 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 1 1645 ---- 5.20B 4.70A 4.70A 4.70 -.40 5.10 1650 ---- 5.40B 4.90A 5.40B 4.90 -.40 5.30 2 55 1655 ---- 5.70B 5.10A 5.10A 5.10 -.50 5.60 1660 ---- 6.00B 5.40A 5.40A 5.30 -.50 5.80 2 1665 ---- 6.30B 5.60A 5.60A 5.60 -.50 6.10 1 1670 ---- 6.60B 5.90A 5.90A 5.90 -.50 6.40 8 1675 ---- 6.90B 6.10A 6.10A 6.10 -.60 6.70 9 24 1680 ---- 7.20B 6.40A 6.40A 6.40 -.60 7.00 9 1685 ---- 7.60B 6.70A 6.70A 6.70 -.60 7.30 6 1690 ---- 7.90B 7.00A 7.00A 7.00 -.60 7.60 1 1695 ---- 8.30B 7.30A 7.30A 7.40 -.60 8.00 4 1700 ---- 8.70B 7.70A 7.70A 7.70 -.70 1 8.40 17 1705 ---- 9.10B 8.00A 8.00A 8.10 -.60 8.70 2 1710 ---- 9.50B 8.40A 8.40A 8.40 -.80 9.20 1715 ---- 10.00B 8.70A 8.70A 8.80 -.80 9.60 1 1 1720 ---- 10.50B 9.10A 9.10A 9.20 -.80 10.00 5 1725 ---- 11.00B 9.60A 9.60A 9.70 -.80 10.50 102 1730 ---- 11.50B 10.00A 10.00A 10.10 -.90 11.00 32 1735 ---- 12.00B 10.40A 10.40A 10.60 -.90 11.50 1 1 1740 ---- 12.50B 10.90A 10.90A 11.10 -.90 12.00 1745 ---- 13.20B 11.40A 11.40A 11.60 -.90 12.50 1750 ---- 13.70B 11.90A 11.90A 12.10 -1.00 13.10 85 1755 ---- 14.40B 12.50A 12.50A 12.70 -1.00 13.70 1760 ---- 15.10B 13.10A 13.10A 13.30 -1.00 14.30 1765 ---- 15.80B 13.60A 13.60A 13.90 -1.10 15.00 1770 ---- 16.50B 14.30A 14.30A 14.50 -1.10 15.60 1 1775 ---- 17.30B 14.90A 14.90A 15.20 -1.10 16.30 93 1780 ---- 18.10B 15.60A 15.60A 15.90 -1.20 17.10 6 1785 ---- 18.90B 16.30A 16.30A 16.60 -1.20 17.80 1790 ---- 19.80B 17.10A 17.10A 17.40 -1.20 18.60 1795 ---- 20.70B 17.80A 17.80A 18.20 -1.30 19.50 1800 ---- 21.60B 18.60A 18.60A 19.00 -1.40 20.40 127 1805 ---- 22.60B 19.50A 19.50A 19.90 -1.40 21.30 1810 ---- 23.70B 20.40A 20.40A 20.80 -1.40 22.20 1815 ---- 24.70B 21.30A 21.30A 21.70 -1.50 23.20 1820 ---- 25.90B 22.30A 22.30A 22.70 -1.50 24.20 1 1825 27.10 27.10 23.20A 23.20A 23.70 -1.60 5 25.30 32 1830 ---- 28.20B 24.30A 24.30A 24.70 -1.60 26.30 1835 ---- 29.50B 25.40A 25.40A 25.80 -1.70 27.50 1840 ---- 30.80B 26.50A 26.50A 27.00 -1.70 28.70 1 1845 ---- 32.10B 27.60A 27.60A 28.20 -1.70 29.90 60 1850 31.30 33.50B 28.80A 28.80A 29.40 -1.80 5 31.20 276 1855 ---- 35.00B 30.10A 30.10A 30.70 -1.80 32.50 1860 ---- 36.40B 31.40A 31.40A 32.00 -1.80 33.80 66 1865 ---- 38.00B 32.70A 32.70A 33.40 -1.90 35.30 1870 ---- 39.60B 34.10A 34.10A 34.80 -1.90 36.70 4 1875 ---- 41.30B 35.50A 41.30B 36.30 -1.90 38.20 20 1880 ---- 43.00B 37.10A 43.00B 37.80 -2.00 39.80 5 1885 ---- 44.70B 38.60A 38.60A 39.40 -2.00 41.40 1890 ---- 46.50B 40.20A 40.20A 41.00 -2.10 43.10 203 1895 ---- 48.40B 41.90A 41.90A 42.70 -2.10 44.80 1900 ---- 50.40B 43.60A 50.40B 44.50 -2.10 46.60 13 1905 ---- 52.30B 45.40A 45.40A 46.30 -2.20 48.50 1910 ---- 54.40B 47.20A 47.20A 48.20 -2.20 50.40 2 1915 ---- 56.50B 49.10A 49.10A 50.10 -2.30 52.40 1920 ---- 58.70B 51.10A 51.10A 52.10 -2.30 54.40 1925 ---- 60.90B 53.10A 60.90B 54.10 -2.40 56.50 16 1930 ---- 63.20B 55.20A 55.20A 56.20 -2.40 58.60 1935 ---- 65.60B 57.30A 57.30A 58.40 -2.40 60.80 1940 ---- 68.00B 59.50A 59.50A 60.60 -2.50 63.10 1945 ---- 70.40B 61.70A 61.70A 62.90 -2.50 65.40 1 1950 67.70 73.00B 64.00A 73.00B 65.20 -2.50 7 67.70 270 1955 ---- 75.60B 66.40A 75.60B 67.60 -2.50 70.10 1960 ---- 78.20B 68.70A 78.20B 70.10 -2.50 72.60 1965 ---- 80.90B 71.30A 80.90B 72.60 -2.60 75.20 1970 ---- 83.70B 73.80A 83.70B 75.20 -2.50 77.70 1975 ---- 86.50B 76.40A 86.50B 77.80 -2.60 80.40 30 1980 ---- 89.40B 79.00A 89.40B 80.50 -2.60 83.10 1985 ---- 92.30B 81.70A 92.30B 83.30 -2.50 85.80 2 1990 ---- 95.30B 84.50A 95.30B 86.10 -2.50 88.60 1 1995 ---- 98.30B 87.30A 98.30B 88.90 -2.60 91.50 1 2000 ---- 101.40B 90.20A 101.40B 91.80 -2.60 94.40 16 2005 ---- 104.60B 93.20A 104.60B 94.80 -2.50 97.30 1 2010 ---- 107.80B 96.20A 107.80B 97.80 -2.60 100.40 2 2015 ---- 111.00B 99.20A 111.00B 100.90 -2.50 103.40 1 2020 ---- 114.30B 102.30A 114.30B 104.00 -2.50 106.50 2 2025 ---- 117.70B 105.30A 117.70B 107.20 -2.50 109.70 4 2030 ---- 121.10B 108.60A 121.10B 110.40 -2.50 112.90 5 2035 ---- 124.50B 111.90A 124.50B 113.70 -2.50 116.20 2040 ---- 128.00B 115.20A 128.00B 117.00 -2.50 119.50 2045 ---- 131.50B 118.50A 131.50B 120.40 -2.50 122.90 2 2050 ---- 135.10B 121.90A 135.10B 123.80 -2.50 126.30 15 2055 ---- 138.70B 125.30A 138.70B 127.30 -2.50 129.80 2060 ---- 142.30B 128.80A 142.30B 130.80 -2.50 133.30 3 2065 ---- 146.00B 132.30A 146.00B 134.30 -2.50 136.80 2 2070 ---- 149.70B 135.70A 149.70B 137.90 -2.50 140.40 4 2075 ---- 153.50B 139.40A 153.50B 141.50 -2.50 144.00 5 2080 ---- 157.30B 143.00A 157.30B 145.20 -2.50 147.70 3 2085 ---- 161.10B 146.70A 161.10B 148.90 -2.50 151.40 4 2090 ---- 164.90B 150.40A 164.90B 152.60 -2.50 155.10 5 2095 ---- 168.80B 154.20A 168.80B 156.40 -2.50 158.90 4 2100 ---- 172.80B 157.90A 172.80B 160.20 -2.50 162.70 3 2105 ---- 176.70B 161.70A 176.70B 164.10 -2.50 166.60 10 2110 ---- 180.70B 165.60A 180.70B 168.00 -2.40 170.40 10 2115 ---- 184.70B 169.40A 184.70B 171.90 -2.40 174.30 8 2120 ---- 188.80B 173.30A 188.80B 175.80 -2.50 178.30 3 2125 ---- 192.80B 177.20A 192.80B 179.80 -2.40 182.20 4 2130 ---- 196.90B 181.20A 196.90B 183.80 -2.40 186.20 2 2135 ---- 201.10B 185.20A 201.10B 187.80 -2.40 190.20 3 2140 ---- 205.20B 189.10A 205.20B 191.90 -2.40 194.30 2145 ---- 209.40B 193.20A 209.40B 195.90 -2.40 198.30 1 2150 ---- 213.60B 197.10A 213.60B 200.10 -2.30 202.40 8 2155 ---- 217.80B 201.30A 217.80B 204.20 -2.30 206.50 2 2160 ---- 222.00B 205.40A 222.00B 208.30 -2.40 210.70 6 2165 ---- 226.30B 209.50A 226.30B 212.50 -2.30 214.80 7 2170 ---- 230.60B 213.80A 230.60B 216.70 -2.30 219.00 5 2175 ---- 234.90B 217.90A 234.90B 221.00 -2.20 223.20 22 2180 ---- 239.20B 222.10A 239.20B 225.20 -2.30 227.50 2185 ---- 243.60B 226.30A 243.60B 229.50 -2.20 231.70 2190 ---- 248.00B 230.60A 248.00B 233.80 -2.20 236.00 2195 ---- 252.30B 234.80A 252.30B 238.10 -2.20 240.30 2200 ---- 256.70B 239.10A 256.70B 242.40 -2.20 244.60 18 2205 ---- 261.20B 243.40A 261.20B 246.80 -2.10 248.90 2210 ---- 265.60B 247.80A 265.60B 251.10 -2.20 253.30 11 2215 ---- 270.00B 252.10A 270.00B 255.50 -2.10 257.60 1 2220 ---- 274.50B 256.50A 274.50B 259.90 -2.10 262.00 2225 ---- 279.00B 260.90A 279.00B 264.30 -2.10 266.40 18 2230 ---- 283.50B 265.30A 283.50B 268.80 -2.00 270.80 2 2235 ---- 288.00B 269.70A 288.00B 273.20 -2.10 275.30 2 2240 ---- 292.50B 274.10A 292.50B 277.70 -2.00 279.70 2 2245 ---- 297.00B 278.60A 297.00B 282.20 -2.00 284.20 3 2250 ---- 301.60B 283.00A 301.60B 286.70 -2.00 288.70 7 2255 ---- 306.10B 287.50A 306.10B 291.20 -2.00 293.20 2 2260 ---- 310.70B 292.00A 310.70B 295.70 -2.00 297.70 2265 ---- 315.30B 296.60A 315.30B 300.20 -2.00 302.20 1 2270 ---- 319.90B 301.00A 319.90B 304.80 -1.90 306.70 1 2275 ---- 324.50B 305.60A 324.50B 309.30 -2.00 311.30 2280 ---- 329.10B 310.10A 329.10B 313.90 -1.90 315.80 6 2290 ---- 338.40B 319.20A 338.40B 323.10 -1.90 325.00 2300 ---- 347.70B 328.40A 347.70B 332.30 -1.90 334.20 3 2310 ---- 357.00B 337.80A 357.00B 341.60 -1.80 343.40 2320 ---- 366.40B 347.00A 366.40B 350.90 -1.80 352.70 2 2325 ---- 371.10B 351.70A 371.10B 355.60 -1.70 357.30 1 2330 ---- 375.80B 356.40A 375.80B 360.20 -1.80 362.00 3 2340 ---- 385.20B 365.70A 385.20B 369.60 -1.70 371.30 2350 ---- 394.70B 375.10A 394.70B 379.00 -1.70 380.70 9 2360 ---- 403.10B 384.50A 403.00B 388.50 -1.60 390.10 2370 ---- 412.70B 393.90A 412.50B 397.90 -1.60 399.50 2375 ---- 418.50B 398.60A 418.50B 402.70 -1.50 404.20 6 2380 ---- 422.20B 403.40A 422.00B 407.40 -1.60 409.00 2400 ---- 442.50B 422.40A 442.50B 426.50 -1.50 428.00 16 2425 ---- 466.50B 446.30A 466.50B 450.50 -1.40 451.90 2450 ---- 490.80B 470.30A 490.80B 474.60 -1.40 476.00 2475 ---- 515.10B 494.60A 515.10B 498.80 -1.40 500.20 2500 ---- 539.50B 518.90A 539.50B 523.20 -1.30 524.50 2525 ---- 564.00B 543.30A 564.00B 547.60 -1.30 548.90 2550 ---- 588.50B 567.70A 588.50B 572.10 -1.30 573.40 15 2575 ---- 613.10B 592.30A 613.10B 596.70 -1.30 598.00 2700 ---- 737.10B 716.00A 737.10B 720.80 -1.10 721.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 +.10 .40 30 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .60 UNCH .60 50 1350 ---- ---- ---- ---- .70 UNCH .70 40 1375 ---- ---- ---- ---- .80 UNCH .80 9 1390 ---- ---- ---- ---- .90 UNCH .90 1400 ---- ---- ---- ---- .90 -.10 1.00 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.10 -.10 1.20 30 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 2 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- ---- ---- 1.70 -.10 1.80 1480 ---- ---- ---- ---- 1.70 -.20 1.90 1490 ---- ---- ---- ---- 1.90 -.10 2.00 1495 ---- ---- ---- ---- 2.00 -.10 2.10 1500 ---- ---- ---- ---- 2.00 -.20 2.20 1505 ---- ---- ---- ---- 2.10 -.20 2.30 1510 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1515 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1520 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1525 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1 1530 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 31 1535 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1540 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1545 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 19 1550 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 13 1555 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1560 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 36 1565 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1570 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1575 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1580 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1585 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1590 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1595 ---- 4.80B 4.50A 4.80B 4.40 -.30 4.70 1600 ---- 5.00B 4.60A 5.00B 4.60 -.30 4.90 765 1605 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1610 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1615 ---- 5.70B 5.20A 5.20A 5.20 -.40 5.60 1 1620 ---- 5.90B 5.40A 5.40A 5.40 -.40 5.80 1 1625 ---- 6.20B 5.70A 5.70A 5.60 -.50 6.10 1630 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1 1635 ---- 6.70B 6.20A 6.20A 6.10 -.50 6.60 1640 ---- 7.00B 6.40A 6.40A 6.40 -.50 6.90 1645 ---- 7.30B 6.70A 6.70A 6.60 -.60 7.20 2 1650 ---- 7.60B 6.90A 6.90A 6.90 -.60 7.50 63 1655 ---- 8.00B 7.20A 7.20A 7.20 -.60 7.80 1 1660 ---- 8.30B 7.50A 7.50A 7.50 -.70 8.20 3 1665 ---- 8.70B 7.90A 7.90A 7.80 -.70 8.50 6 1670 ---- 9.10B 8.20A 8.20A 8.20 -.70 8.90 2 1675 ---- 9.40B 8.50A 8.50A 8.50 -.70 9.20 2 176 1680 ---- 9.90B 8.90A 8.90A 8.90 -.70 9.60 1685 ---- 10.30B 9.30A 9.30A 9.20 -.80 10.00 1690 ---- 10.70B 9.60A 9.60A 9.60 -.80 10.40 2 3 1695 ---- 11.20B 10.00A 10.00A 10.00 -.90 10.90 1700 10.40 11.70B 10.40 10.40 10.50 -.80 105 11.30 150 1705 ---- 12.20B 10.90A 10.90A 10.90 -.90 11.80 1710 ---- 12.70B 11.40A 11.40A 11.30 -1.00 12.30 1715 ---- 13.30B 11.80A 11.80A 11.80 -1.00 12.80 1720 ---- 13.90B 12.30A 12.30A 12.30 -1.00 13.30 2 1725 ---- 14.40B 12.80A 12.80A 12.80 -1.10 13.90 40 1730 ---- 15.00B 13.40A 13.40A 13.40 -1.10 14.50 1735 ---- 15.70B 13.90A 13.90A 14.00 -1.00 15.00 80 1740 ---- 16.30B 14.50A 14.50A 14.50 -1.20 15.70 1745 ---- 17.00B 15.10A 15.10A 15.20 -1.10 16.30 1750 17.50 17.80B 15.70A 15.70A 15.80 -1.20 2 17.00 716 1755 ---- 18.50B 16.40A 16.40A 16.50 -1.20 17.70 1760 ---- 19.30B 17.10A 17.10A 17.20 -1.20 18.40 1765 ---- 20.20B 17.80A 17.80A 17.90 -1.30 19.20 1770 ---- 21.00B 18.50A 18.50A 18.60 -1.30 19.90 3 1775 ---- 21.90B 19.30A 19.30A 19.40 -1.40 20.80 380 1780 ---- 22.80B 20.10A 20.10A 20.20 -1.40 21.60 4 1785 ---- 23.70B 20.90A 20.90A 21.10 -1.40 22.50 1790 ---- 24.70B 21.80A 21.80A 21.90 -1.50 30 23.40 1795 ---- 25.80B 22.70A 22.70A 22.80 -1.60 24.40 1800 ---- 26.90B 23.60A 23.60A 23.80 -1.60 25.40 1 483 1805 ---- 28.00B 24.50A 24.50A 24.80 -1.60 78 26.40 3 1810 ---- 29.10B 25.50A 25.50A 25.80 -1.70 27.50 1815 ---- 30.30B 26.60A 26.60A 26.90 -1.70 28.60 1820 ---- 31.60B 27.60A 27.60A 28.00 -1.70 29.70 1 1825 ---- 32.90B 28.80A 28.80A 29.20 -1.70 30.90 1 426 1830 ---- 34.20B 29.90A 29.90A 30.40 -1.70 32.10 11 27 1835 ---- 35.60B 31.10A 31.10A 31.60 -1.70 33.30 1840 ---- 37.00B 32.40A 32.40A 32.90 -1.70 34.60 1845 ---- 38.40B 33.60A 33.60A 34.20 -1.80 36.00 1850 ---- 40.00B 34.90A 34.90A 35.50 -1.90 37.40 50 50 1855 ---- 41.50B 36.30A 36.30A 36.90 -1.90 38.80 2 1860 ---- 43.10B 37.70A 37.70A 38.40 -1.90 40.30 1865 ---- 44.80B 39.20A 39.20A 39.90 -1.90 41.80 1870 ---- 46.50B 40.70A 40.70A 41.40 -2.00 43.40 2 1875 ---- 48.20B 42.30A 42.30A 43.00 -2.10 45.10 1880 ---- 50.00B 43.90A 43.90A 44.60 -2.10 46.70 20 20 1885 ---- 51.90B 45.50A 45.50A 46.30 -2.20 48.50 1890 ---- 53.80B 47.30A 47.30A 48.10 -2.10 50.20 1895 ---- 55.80B 49.00A 49.00A 49.90 -2.10 52.00 1900 ---- 57.80B 50.80A 50.80A 51.70 -2.20 53.90 211 222 1905 ---- 59.80B 52.70A 52.70A 53.60 -2.20 55.80 1 1910 ---- 62.00B 54.70A 54.70A 55.60 -2.20 57.80 1 1915 ---- 64.20B 56.60A 56.60A 57.60 -2.30 59.90 2 1920 ---- 66.40B 58.70A 66.40B 59.60 -2.30 61.90 1925 ---- 68.70B 60.70A 60.70A 61.70 -2.40 64.10 50 1930 ---- 71.00B 62.90A 71.00B 63.90 -2.40 66.30 1935 ---- 73.40B 65.10A 73.40B 66.10 -2.40 68.50 1940 ---- 75.90B 67.40A 75.90B 68.40 -2.40 70.80 1945 ---- 78.40B 69.60A 78.40B 70.70 -2.40 73.10 1950 ---- 80.90B 72.00A 80.90B 73.10 -2.40 20 75.50 450 1955 ---- 83.50B 74.40A 83.50B 75.60 -2.40 78.00 1960 ---- 86.20B 76.80A 86.20B 78.10 -2.40 80.50 1965 ---- 88.90B 79.30A 88.90B 80.60 -2.50 83.10 1970 ---- 91.70B 82.00A 91.70B 83.20 -2.50 85.70 40 1975 ---- 94.60B 84.50A 94.60B 85.90 -2.40 52 88.30 5 5 1980 ---- 97.40B 87.30A 97.40B 88.60 -2.50 91.10 1985 ---- 100.40B 90.00A 100.40B 91.40 -2.40 93.80 1990 ---- 103.30B 92.70A 103.30B 94.20 -2.40 96.60 1995 ---- 106.40B 95.60A 106.40B 97.00 -2.50 99.50 2000 ---- 109.50B 98.40A 109.50B 99.90 -2.50 102.40 2005 ---- 112.60B 101.40A 112.60B 102.90 -2.50 105.40 2010 ---- 115.80B 104.30A 115.80B 105.90 -2.50 108.40 2015 ---- 119.00B 107.40A 119.00B 109.00 -2.50 111.50 1 2020 ---- 122.20B 110.40A 122.20B 112.10 -2.50 114.60 2 2025 ---- 125.60B 113.60A 125.60B 115.30 -2.50 117.80 7 2030 ---- 128.90B 116.70A 128.90B 118.50 -2.50 121.00 1 2035 ---- 132.30B 119.90A 132.30B 121.70 -2.50 124.20 4 2040 ---- 135.70B 123.20A 135.70B 125.00 -2.50 127.50 2045 ---- 139.20B 126.50A 139.20B 128.30 -2.60 130.90 2050 ---- 142.70B 129.80A 142.70B 131.70 -2.50 134.20 117 2055 ---- 146.30B 133.20A 146.30B 135.10 -2.60 137.70 3 2060 ---- 149.90B 136.60A 149.90B 138.60 -2.50 141.10 2065 ---- 153.50B 140.10A 153.50B 142.10 -2.50 144.60 1 2070 ---- 157.10B 143.60A 143.60A 145.60 -2.60 148.20 1 2075 ---- 160.80B 147.10A 147.10A 149.20 -2.50 151.70 4 2080 ---- 164.60B 150.70A 164.60B 152.80 -2.50 155.30 2 2085 ---- 168.30B 154.30A 168.30B 156.40 -2.60 159.00 6 2090 ---- 172.10B 158.00A 158.00A 160.10 -2.60 162.70 3 2095 ---- 176.00B 161.70A 161.70A 163.80 -2.60 166.40 4 2100 ---- 179.80B 165.40A 179.80B 167.60 -2.50 170.10 7 2105 ---- 183.70B 169.10A 183.70B 171.30 -2.60 173.90 9 2110 ---- 187.60B 172.90A 187.60B 175.10 -2.60 177.70 3 2115 ---- 191.60B 176.70A 191.60B 179.00 -2.50 181.50 2120 ---- 195.50B 180.60A 195.50B 182.80 -2.60 185.40 2125 ---- 199.50B 184.50A 184.50A 186.70 -2.60 189.30 6 2130 ---- 203.50B 188.40A 203.50B 190.60 -2.60 193.20 1 2135 ---- 207.60B 192.30A 207.60B 194.60 -2.50 197.10 2140 ---- 211.70B 196.30A 211.70B 198.60 -2.50 201.10 1 1 2145 ---- 215.70B 200.20A 215.70B 202.60 -2.50 205.10 2 3 2150 ---- 219.90B 204.20A 219.90B 206.60 -2.50 209.10 3 2155 ---- 224.00B 208.30A 224.00B 210.60 -2.50 213.10 1 2160 ---- 228.20B 212.30A 228.20B 214.70 -2.50 217.20 2165 ---- 232.30B 216.40A 232.30B 218.80 -2.50 221.30 2170 ---- 236.50B 220.50A 236.50B 222.90 -2.50 225.40 2175 ---- 240.80B 224.60A 240.80B 227.10 -2.40 229.50 9 2180 ---- 245.00B 228.80A 245.00B 231.20 -2.50 233.70 2185 ---- 249.30B 233.00A 249.30B 235.40 -2.50 237.90 2190 ---- 253.50B 237.20A 253.50B 239.60 -2.50 242.10 2195 ---- 257.90B 241.40A 257.90B 243.90 -2.40 246.30 2200 ---- 262.20B 245.60A 262.20B 248.10 -2.40 250.50 10 2205 ---- 266.50B 249.80A 266.50B 252.40 -2.40 254.80 2210 ---- 270.90B 254.10A 270.90B 256.70 -2.30 259.00 1 2215 ---- 275.20B 258.40A 275.20B 261.00 -2.30 263.30 2 2220 ---- 279.60B 262.70A 279.60B 265.30 -2.30 267.60 1 2225 ---- 284.00B 267.00A 284.00B 269.60 -2.30 271.90 8 2230 ---- 288.40B 271.30A 288.40B 274.00 -2.30 276.30 2235 ---- 292.90B 275.60A 292.90B 278.30 -2.30 280.60 3 2240 ---- 297.30B 280.00A 297.30B 282.70 -2.30 285.00 2245 ---- 301.80B 284.40A 301.80B 287.10 -2.30 289.40 2250 ---- 306.20B 288.70A 306.20B 291.50 -2.30 293.80 2255 ---- 310.70B 293.10A 310.70B 296.00 -2.20 298.20 2260 ---- 315.20B 297.60A 315.20B 300.40 -2.20 302.60 2265 ---- 319.70B 302.00A 319.70B 304.90 -2.20 307.10 2270 ---- 324.20B 306.40A 324.20B 309.40 -2.10 311.50 2275 ---- 328.80B 310.90A 328.80B 313.80 -2.20 316.00 1 2280 ---- 333.30B 315.40A 333.30B 318.30 -2.20 320.50 2290 ---- 342.40B 324.30A 342.40B 327.40 -2.10 329.50 2300 ---- 351.60B 333.30A 351.60B 336.50 -2.00 338.50 3 2310 ---- 360.80B 342.40A 360.80B 345.60 -2.00 347.60 2 2320 ---- 370.00B 351.50A 370.00B 354.80 -1.90 356.70 2325 ---- 374.60B 356.10A 374.60B 359.40 -1.90 361.30 2330 ---- 379.30B 360.70A 379.30B 364.00 -1.90 365.90 2340 ---- 388.60B 369.90A 388.60B 373.20 -1.90 375.10 2350 ---- 397.90B 379.20A 397.90B 382.50 -1.90 384.40 2360 ---- 407.30B 388.60A 407.30B 391.80 -1.80 393.60 2370 ---- 416.70B 397.90A 416.70B 401.10 -1.80 402.90 2 2375 ---- 421.40B 402.60A 421.40B 405.80 -1.80 407.60 2 2380 ---- 426.10B 407.20A 426.10B 410.50 -1.80 412.30 1 2400 ---- 445.10B 425.90A 445.10B 429.40 -1.70 431.10 6 2425 ---- 468.90B 449.60A 468.90B 453.00 -1.70 454.70 2450 ---- 492.90B 473.40A 492.90B 476.90 -1.60 478.50 1 2475 ---- 517.00B 497.30A 517.00B 500.90 -1.50 502.40 2500 ---- 541.10B 521.30A 541.10B 525.00 -1.40 2 526.40 16 2525 ---- 565.40B 545.50A 565.40B 549.20 -1.40 550.60 2550 ---- 589.80B 569.80A 589.80B 573.50 -1.40 574.90 2575 ---- 614.30B 594.20A 614.30B 597.90 -1.30 599.20 2600 ---- 638.80B 618.60A 638.80B 622.40 -1.30 623.70 3000 ---- 1033.90B 1016.50A 1016.50A 1020.80 -1.00 1021.80 4000 ---- 2031.60B 2018.30A 2018.30A 2020.80 -1.00 2021.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 3 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .50 UNCH .50 1 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 -.10 .80 45 1325 ---- ---- ---- ---- .80 -.10 .90 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 10 1375 ---- ---- ---- ---- 1.10 -.10 1.20 21 1400 ---- ---- ---- ---- 1.40 -.10 1.50 3800 1410 ---- ---- ---- ---- 1.50 -.10 1.60 1420 ---- ---- ---- ---- 1.60 -.10 1.70 1425 ---- ---- ---- ---- 1.60 -.20 1.80 1430 ---- ---- ---- ---- 1.70 -.10 1.80 1440 ---- ---- ---- ---- 1.80 -.20 2.00 1 1450 ---- ---- ---- ---- 1.90 -.20 2.10 61 1460 ---- ---- ---- ---- 2.10 -.20 2.30 1470 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1475 ---- ---- ---- ---- 2.30 -.20 2.50 1480 ---- ---- ---- ---- 2.40 -.20 2.60 1 1490 ---- ---- ---- ---- 2.60 -.20 2.80 1500 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 500 1505 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1510 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1515 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1520 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1525 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 15 1530 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1535 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1540 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1545 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1550 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1986 1555 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1560 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 2 1565 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1570 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1575 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 25 1580 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1585 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1590 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1 1595 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 1600 ---- ---- 6.10A 6.10A 6.10 -.50 6.60 509 1605 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1610 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1615 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 1620 ---- ---- 7.10A 7.10A 7.00 -.60 7.60 1625 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 25 1630 ---- ---- 7.60A 7.60A 7.60 -.60 8.20 1635 ---- 8.60B 7.90A 7.90A 7.90 -.60 8.50 1640 ---- ---- 8.20A 8.20A 8.20 -.70 8.90 1645 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 1650 ---- 9.60B 8.80A 8.80A 8.80 -.70 9.50 680 1655 ---- 10.00B 9.20A 9.20A 9.20 -.70 9.90 1660 ---- 10.40B 9.50A 9.50A 9.50 -.80 10.30 74 1665 ---- 10.80B 9.90A 9.90A 9.90 -.70 10.60 1670 ---- 11.20B 10.30A 10.30A 10.20 -.80 11.00 1675 ---- 11.60B 10.70A 10.70A 10.60 -.80 11.40 83 1680 ---- 12.10B 11.10A 11.10A 11.00 -.90 11.90 1685 ---- 12.60B 11.50A 11.50A 11.50 -.80 12.30 1690 ---- 13.10B 11.90A 11.90A 11.90 -.90 12.80 1695 ---- 13.60B 12.40A 12.40A 12.30 -.90 13.20 1700 ---- 14.10B 12.80A 12.80A 12.80 -.90 13.70 16 1705 ---- 14.60B 13.30A 13.30A 13.30 -.90 14.20 10 1710 ---- 15.20B 13.80A 13.80A 13.80 -1.00 14.80 1715 ---- 15.80B 14.30A 14.30A 14.30 -1.00 15.30 1720 ---- 16.40B 14.90A 14.90A 14.80 -1.10 15.90 1725 ---- 17.00B 15.40A 15.40A 15.40 -1.10 16.50 1730 ---- 17.70B 16.00A 16.00A 16.00 -1.10 17.10 1735 ---- 18.30B 16.60A 16.60A 16.60 -1.10 17.70 1 1740 ---- 19.00B 17.20A 17.20A 17.20 -1.20 18.40 1745 ---- 19.80B 17.80A 17.80A 17.80 -1.20 19.00 1750 ---- 20.50B 18.50A 18.50A 18.50 -1.20 19.70 845 1755 ---- 21.40B 19.20A 19.20A 19.20 -1.30 20.50 1760 ---- 22.10B 19.90A 19.90A 19.90 -1.30 21.20 1765 ---- 23.00B 20.60A 20.60A 20.70 -1.30 22.00 1770 ---- 23.90B 21.40A 21.40A 21.50 -1.30 22.80 1775 ---- 24.80B 22.20A 22.20A 22.30 -1.30 23.60 1780 ---- 25.70B 23.00A 23.00A 23.10 -1.40 24.50 1785 ---- 26.70B 23.90A 23.90A 24.00 -1.40 25.40 1790 ---- 27.70B 24.80A 24.80A 24.90 -1.50 26.40 1795 ---- 28.70B 25.70A 25.70A 25.80 -1.50 27.30 1800 ---- 29.80B 26.60A 26.60A 26.80 -1.50 28.30 100 1805 ---- 30.90B 27.60A 27.60A 27.80 -1.60 29.40 1810 ---- 32.10B 28.60A 28.60A 28.80 -1.60 30.40 3 5 1815 ---- 33.30B 29.60A 29.60A 29.90 -1.60 31.50 1820 ---- 34.50B 30.70A 30.70A 31.00 -1.70 32.70 1825 ---- 35.80B 31.80A 31.80A 32.20 -1.70 33.90 1830 ---- 37.10B 33.00A 33.00A 33.40 -1.70 35.10 1835 ---- 38.40B 34.20A 34.20A 34.60 -1.80 36.40 1840 ---- 39.80B 35.40A 35.40A 35.90 -1.80 37.70 1845 ---- 41.30B 36.70A 36.70A 37.20 -1.80 39.00 24 1850 ---- 42.80B 38.00A 38.00A 38.50 -1.90 40.40 15 156 1855 ---- 44.30B 39.40A 39.40A 39.90 -1.90 41.80 20 1860 ---- 45.90B 40.80A 40.80A 41.40 -1.80 43.20 1865 ---- 47.50B 42.20A 42.20A 42.80 -1.90 44.70 1870 ---- 49.10B 43.70A 43.70A 44.30 -2.00 46.30 1 1875 ---- 50.80B 45.20A 45.20A 45.90 -2.00 47.90 1880 ---- 52.60B 46.80A 46.80A 47.50 -2.00 49.50 1885 ---- 54.40B 48.40A 48.40A 49.10 -2.10 51.20 1 1890 ---- 56.20B 50.00A 50.00A 50.80 -2.10 52.90 26 1895 ---- 58.10B 51.70A 51.70A 52.50 -2.20 54.70 1900 ---- 60.00B 53.50A 53.50A 54.30 -2.20 56.50 12 1905 ---- 62.00B 55.30A 55.30A 56.10 -2.20 58.30 1 1910 ---- 64.00B 57.20A 57.20A 58.00 -2.20 60.20 1915 ---- 66.10B 59.10A 59.10A 60.00 -2.20 62.20 1 1920 ---- 68.30B 61.00A 61.00A 61.90 -2.30 64.20 4 1925 ---- 70.50B 63.00A 63.00A 64.00 -2.20 66.20 1 1930 ---- 72.70B 65.10A 65.10A 66.00 -2.30 68.30 1 1935 ---- 75.00B 67.10A 67.10A 68.20 -2.30 70.50 700 1940 ---- 77.30B 69.30A 69.30A 70.30 -2.40 72.70 3 1945 ---- 79.70B 71.50A 71.50A 72.60 -2.30 74.90 2 1950 ---- 82.10B 73.70A 73.70A 74.80 -2.40 77.20 1955 ---- 84.60B 76.10A 84.60B 77.20 -2.30 79.50 2 1960 ---- 87.20B 78.40A 87.20B 79.50 -2.40 81.90 1 1965 ---- 89.70B 80.80A 80.80A 81.90 -2.50 84.40 1970 ---- 92.40B 83.20A 83.20A 84.40 -2.50 86.90 1975 ---- 95.10B 85.70A 85.70A 86.90 -2.50 89.40 1980 ---- 97.80B 88.30A 88.30A 89.50 -2.50 92.00 1985 ---- 100.60B 90.90A 100.60B 92.10 -2.50 94.60 1990 ---- 103.40B 93.50A 103.40B 94.80 -2.50 97.30 1995 ---- 106.30B 96.20A 106.30B 97.50 -2.50 100.00 2000 ---- 109.20B 99.00A 109.20B 100.30 -2.50 102.80 1 1 2005 ---- 112.10B 101.80A 112.10B 103.10 -2.50 105.60 2010 ---- 115.20B 104.60A 115.20B 105.90 -2.60 108.50 2015 ---- 118.20B 107.50A 118.20B 108.80 -2.60 111.40 2020 ---- 121.30B 110.40A 121.30B 111.80 -2.60 114.40 2025 ---- 124.50B 113.20A 124.50B 114.80 -2.60 117.40 2030 ---- 127.60B 116.40A 127.60B 117.80 -2.60 120.40 2035 ---- 130.90B 119.40A 130.90B 120.90 -2.60 123.50 2040 ---- 134.10B 122.50A 134.10B 124.00 -2.60 126.60 2045 ---- 137.40B 125.60A 137.40B 127.10 -2.70 129.80 2050 ---- 140.80B 128.60A 140.80B 130.30 -2.70 133.00 78 2055 ---- 144.20B 132.00A 144.20B 133.60 -2.70 136.30 2060 ---- 147.60B 135.10A 147.60B 136.90 -2.70 139.60 2065 ---- 151.00B 138.60A 151.00B 140.20 -2.70 142.90 2070 ---- 154.50B 141.90A 154.50B 143.50 -2.80 146.30 2075 ---- 158.00B 145.30A 158.00B 146.90 -2.80 149.70 1 2080 ---- 161.60B 148.70A 161.60B 150.40 -2.70 153.10 2085 ---- 165.20B 152.10A 165.20B 153.80 -2.80 156.60 2090 ---- 168.80B 155.60A 168.80B 157.40 -2.70 160.10 2095 ---- 172.50B 159.10A 159.10A 160.90 -2.80 163.70 2100 ---- 176.20B 162.60A 162.60A 164.50 -2.70 167.20 2 2105 ---- 179.90B 166.20A 166.20A 168.10 -2.80 170.90 2110 ---- 183.60B 169.80A 169.80A 171.70 -2.80 174.50 2115 ---- 187.40B 173.50A 173.50A 175.40 -2.80 178.20 2120 ---- 191.20B 177.20A 177.20A 179.10 -2.80 181.90 2125 ---- 195.00B 180.90A 180.90A 182.80 -2.80 185.60 2130 ---- 198.90B 184.60A 184.60A 186.60 -2.70 189.30 2135 ---- 202.80B 188.40A 188.40A 190.40 -2.70 193.10 2140 ---- 206.70B 192.20A 192.20A 194.20 -2.70 196.90 2145 ---- 210.60B 196.00A 196.00A 198.00 -2.80 200.80 2150 ---- 214.60B 199.90A 199.90A 201.90 -2.70 204.60 13 2155 ---- 218.60B 203.70A 203.70A 205.80 -2.70 208.50 2160 ---- 222.60B 207.60A 207.60A 209.70 -2.70 212.40 2165 ---- 226.60B 211.60A 211.60A 213.70 -2.70 216.40 2170 ---- 230.70B 215.50A 230.70B 217.60 -2.70 220.30 2175 ---- 234.70B 219.50A 234.70B 221.60 -2.70 224.30 1 2180 ---- 238.80B 223.50A 223.50A 225.60 -2.70 228.30 2185 ---- 243.00B 227.50A 227.50A 229.70 -2.60 232.30 2190 ---- 247.10B 231.50A 231.50A 233.70 -2.70 236.40 2195 ---- 251.20B 235.60A 235.60A 237.80 -2.60 240.40 2200 ---- 255.40B 239.70A 255.40B 241.90 -2.60 244.50 7 2205 ---- 259.60B 243.80A 243.80A 246.00 -2.60 248.60 2210 ---- 263.80B 247.90A 263.80B 250.20 -2.50 252.70 2215 ---- 268.00B 252.00A 252.00A 254.30 -2.60 256.90 2220 ---- 272.30B 256.20A 272.30B 258.50 -2.50 261.00 2225 ---- 276.50B 260.40A 276.50B 262.70 -2.50 265.20 3 2230 ---- 280.80B 264.60A 280.80B 266.90 -2.50 269.40 2235 ---- 285.10B 268.80A 285.10B 271.10 -2.50 273.60 2240 ---- 289.40B 273.00A 273.00A 275.30 -2.50 277.80 2245 ---- 293.70B 277.30A 293.70B 279.60 -2.50 282.10 2250 ---- 298.10B 281.50A 298.10B 283.90 -2.40 286.30 1 2255 ---- 302.40B 285.80A 302.40B 288.20 -2.40 290.60 2260 ---- 306.80B 290.10A 306.80B 292.50 -2.40 294.90 2265 ---- 311.10B 294.40A 311.10B 296.80 -2.40 299.20 1 2270 ---- 315.50B 298.70A 315.50B 301.10 -2.40 303.50 2 2275 ---- 319.90B 303.10A 303.10A 305.50 -2.40 307.90 3 2280 ---- 324.40B 307.40A 324.40B 309.80 -2.40 312.20 1 2290 ---- 333.20B 316.10A 333.20B 318.60 -2.30 320.90 2 2300 ---- 342.20B 324.80A 342.20B 327.40 -2.30 329.70 2 2310 ---- 351.20B 333.70A 351.20B 336.30 -2.30 338.60 1 2320 ---- 360.20B 342.60A 360.20B 345.20 -2.30 347.50 5 2325 ---- 364.70B 347.10A 364.70B 349.70 -2.20 351.90 5 2330 ---- 369.20B 351.60A 369.20B 354.20 -2.20 356.40 14 2340 ---- 378.30B 360.60A 378.30B 363.20 -2.20 365.40 19 2350 ---- 387.50B 369.60A 387.50B 372.30 -2.10 374.40 21 2360 ---- 396.70B 378.70A 396.70B 381.40 -2.10 383.50 26 2370 ---- 405.90B 387.80A 405.90B 390.50 -2.10 392.60 37 2375 ---- 410.50B 392.30A 410.50B 395.10 -2.10 397.20 43 2380 ---- 415.10B 396.90A 415.10B 399.70 -2.00 401.70 25 2400 ---- 433.70B 415.40A 433.70B 418.10 -2.00 420.10 9 2425 ---- 457.10B 438.70A 457.10B 441.40 -1.90 443.30 2450 ---- 480.60B 462.00A 480.60B 464.80 -1.80 466.60 2475 ---- 504.30B 485.50A 504.30B 488.40 -1.80 490.20 2490 ---- 516.80B 499.70A 516.60B 502.60 -1.70 504.30 2500 ---- 528.10B 509.20A 528.10B 512.10 -1.70 513.80 17 2525 ---- 552.10B 533.00A 552.10B 535.90 -1.70 537.60 2550 ---- 576.20B 557.10A 576.20B 559.90 -1.60 4 561.50 2 2575 ---- 600.30B 581.10A 600.30B 584.00 -1.50 585.50 3000 ---- 1017.20B 1000.60A 1000.60A 1004.20 -1.10 1005.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 30 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .90 UNCH .90 25 1300 ---- ---- ---- ---- 1.00 -.10 1.10 25 1325 ---- ---- ---- ---- 1.20 -.10 1.30 25 1350 ---- ---- ---- ---- 1.40 -.10 1.50 271 1375 ---- ---- ---- ---- 1.70 -.10 1.80 16 1400 ---- ---- ---- ---- 2.00 -.10 2.10 2518 1410 ---- ---- ---- ---- 2.10 -.20 2.30 1420 ---- ---- ---- ---- 2.30 -.10 2.40 1425 ---- ---- ---- ---- 2.40 -.10 2.50 1430 ---- ---- ---- ---- 2.50 -.10 2.60 1440 ---- ---- ---- ---- 2.60 -.20 2.80 1450 2.80 2.90B 2.80 2.90B 2.80 -.20 1 3.00 50 1460 ---- ---- ---- ---- 3.00 -.20 3.20 1470 ---- ---- ---- ---- 3.20 -.20 3.40 1475 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1480 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1490 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1500 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 50 1505 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1510 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1515 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1520 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1525 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 9 1530 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1535 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1540 ---- 5.70B 5.40A 5.70B 5.30 -.30 5.60 1545 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1550 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1252 1555 ---- 6.40B 6.00A 6.00A 5.90 -.40 6.30 1560 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 420 1565 ---- 6.80B 6.40A 6.40A 6.30 -.40 6.70 7 1570 ---- ---- 6.60A 6.60A 6.50 -.50 7.00 1575 ---- 7.30B 6.80A 6.80A 6.80 -.40 7.20 7 1580 ---- 7.60B 7.10A 7.10A 7.00 -.50 7.50 1585 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1590 ---- 8.10B 7.60A 7.60A 7.50 -.50 8.00 1595 ---- 8.40B 7.80A 7.80A 7.80 -.50 8.30 1600 ---- 8.70B 8.10A 8.10A 8.00 -.60 8.60 1 1605 ---- 9.00B 8.40A 8.40A 8.30 -.60 8.90 1610 ---- 9.40B 8.70A 8.70A 8.60 -.60 9.20 1615 ---- 9.70B 9.00A 9.00A 8.90 -.70 9.60 1620 ---- 10.00B 9.30A 9.30A 9.20 -.70 9.90 1625 ---- 10.40B 9.60A 9.60A 9.60 -.60 10.20 1630 ---- 10.80B 10.00A 10.00A 9.90 -.70 10.60 1635 ---- 11.10B 10.30A 10.30A 10.20 -.80 11.00 1640 ---- 11.50B 10.70A 10.70A 10.60 -.80 11.40 1645 ---- 12.00B 11.10A 11.10A 11.00 -.80 11.80 1650 ---- 12.40B 11.40A 11.40A 11.40 -.80 12.20 1655 ---- 12.80B 11.80A 11.80A 11.80 -.80 12.60 1660 ---- 13.30B 12.30A 12.30A 12.20 -.80 13.00 1 1665 ---- 13.80B 12.70A 12.70A 12.60 -.90 13.50 1670 ---- 14.20B 13.10A 13.10A 13.10 -.80 13.90 1675 ---- 14.70B 13.60A 13.60A 13.50 -.90 14.40 1 1 1680 ---- 15.30B 14.10A 14.10A 14.00 -.90 14.90 1685 ---- 15.80B 14.60A 14.60A 14.50 -.90 15.40 1690 ---- 16.40B 15.10A 15.10A 15.00 -1.00 16.00 1695 ---- 17.00B 15.60A 15.60A 15.50 -1.00 16.50 1 1700 ---- 17.60B 16.10A 16.10A 16.10 -1.00 17.10 3 1705 ---- 18.20B 16.70A 16.70A 16.60 -1.10 17.70 1710 ---- 18.80B 17.30A 17.30A 17.20 -1.10 18.30 1715 ---- 19.50B 17.90A 17.90A 17.80 -1.10 18.90 1720 ---- 20.20B 18.50A 18.50A 18.50 -1.10 19.60 1725 ---- 20.90B 19.10A 19.10A 19.10 -1.20 20.30 25 1730 ---- 21.60B 19.80A 19.80A 19.80 -1.20 21.00 1735 ---- 22.40B 20.40A 20.40A 20.50 -1.20 21.70 1740 ---- 23.20B 21.10A 21.10A 21.20 -1.20 22.40 1745 ---- 24.00B 21.90A 21.90A 21.90 -1.30 23.20 1750 ---- 24.90B 22.60A 22.60A 22.70 -1.30 24.00 100 1755 ---- 25.70B 23.40A 23.40A 23.50 -1.30 24.80 1760 ---- 26.70B 24.20A 24.20A 24.30 -1.30 25.60 1765 ---- 27.60B 25.00A 25.00A 25.20 -1.30 26.50 1770 ---- 28.60B 25.90A 25.90A 26.10 -1.30 27.40 1775 ---- 29.60B 26.80A 26.80A 27.00 -1.30 28.30 1 1780 ---- 30.60B 27.70A 27.70A 27.90 -1.40 29.30 1785 ---- 31.60B 28.60A 28.60A 28.90 -1.40 30.30 1790 ---- 32.70B 29.60A 29.60A 29.90 -1.40 31.30 1795 ---- 33.90B 30.60A 30.60A 30.90 -1.40 32.30 1800 ---- 35.00B 31.60A 31.60A 31.90 -1.50 33.40 20 1805 ---- 36.30B 32.70A 32.70A 33.00 -1.50 34.50 1810 ---- 37.50B 33.80A 33.80A 34.20 -1.50 35.70 1815 ---- 38.80B 34.90A 34.90A 35.30 -1.60 36.90 1820 ---- 40.10B 36.10A 36.10A 36.50 -1.60 38.10 1825 ---- 41.40B 37.30A 37.30A 37.80 -1.60 39.40 50 1830 ---- 42.80B 38.60A 38.60A 39.00 -1.70 40.70 1835 ---- 44.30B 39.80A 39.80A 40.30 -1.70 42.00 1840 ---- 45.80B 41.20A 41.20A 41.70 -1.70 43.40 210 1845 ---- 47.30B 42.50A 42.50A 43.10 -1.70 44.80 1850 ---- 48.80B 43.90A 43.90A 44.50 -1.70 46.20 26 1855 ---- 50.40B 45.40A 45.40A 46.00 -1.70 47.70 1860 ---- 52.10B 46.90A 46.90A 47.50 -1.80 49.30 1865 ---- 53.80B 48.40A 48.40A 49.00 -1.90 50.90 1870 ---- 55.50B 49.90A 49.90A 50.60 -1.90 52.50 1875 ---- 57.30B 51.50A 51.50A 52.20 -1.90 54.10 1880 ---- 59.10B 53.20A 53.20A 53.90 -2.00 55.90 1885 ---- 61.00B 54.90A 54.90A 55.60 -2.00 57.60 1890 ---- 62.90B 56.60A 56.60A 57.40 -2.00 59.40 15 1895 ---- 64.80B 58.40A 58.40A 59.20 -2.10 61.30 1900 ---- 66.80B 60.20A 60.20A 61.00 -2.20 63.20 400 710 1905 ---- 68.90B 62.10A 62.10A 62.90 -2.20 65.10 1910 ---- 71.00B 64.00A 64.00A 64.90 -2.20 67.10 1915 ---- 73.10B 66.00A 66.00A 66.90 -2.20 69.10 1920 ---- 75.30B 68.00A 68.00A 68.90 -2.30 71.20 1925 ---- 77.50B 70.10A 70.10A 71.00 -2.30 73.30 1930 ---- 79.80B 72.20A 72.20A 73.10 -2.30 75.40 1 1935 ---- 82.20B 74.30A 74.30A 75.30 -2.30 77.60 1940 ---- 84.50B 76.50A 76.50A 77.50 -2.40 79.90 1945 ---- 86.90B 78.80A 78.80A 79.80 -2.40 82.20 1950 ---- 89.40B 81.00A 81.00A 82.10 -2.40 84.50 1955 ---- 91.90B 83.40A 83.40A 84.50 -2.40 86.90 1960 ---- 94.50B 85.80A 85.80A 86.90 -2.40 89.30 1965 ---- 97.10B 88.20A 88.20A 89.40 -2.40 91.80 1970 ---- 99.70B 90.70A 90.70A 91.90 -2.40 94.30 1 1975 ---- 102.40B 93.20A 93.20A 94.40 -2.40 96.80 120 1980 ---- 105.20B 95.80A 95.80A 97.00 -2.40 99.40 1985 ---- 108.00B 98.40A 98.40A 99.70 -2.40 102.10 1990 ---- 110.80B 101.10A 101.10A 102.40 -2.40 104.80 1995 ---- 113.70B 103.80A 103.80A 105.10 -2.40 107.50 2000 ---- 116.60B 106.50A 106.50A 107.90 -2.40 110.30 27 27 2005 ---- 119.50B 109.40A 109.40A 110.70 -2.40 113.10 2010 ---- 122.50B 112.20A 112.20A 113.50 -2.50 116.00 2015 ---- 125.60B 115.10A 115.10A 116.40 -2.50 118.90 2020 ---- 128.70B 118.00A 118.00A 119.40 -2.40 121.80 2025 ---- 131.80B 121.00A 121.00A 122.40 -2.40 124.80 2030 ---- 134.90B 123.90A 123.90A 125.40 -2.50 127.90 2035 ---- 138.10B 127.00A 138.10B 128.50 -2.40 130.90 2040 ---- 141.40B 130.10A 130.10A 131.60 -2.50 134.10 2045 ---- 144.70B 133.20A 133.20A 134.70 -2.50 137.20 2050 ---- 148.00B 136.30A 148.00B 137.90 -2.50 140.40 2055 ---- 151.30B 139.50A 151.30B 141.10 -2.50 143.60 2060 ---- 154.70B 142.70A 154.70B 144.40 -2.50 146.90 2065 ---- 158.10B 146.00A 158.10B 147.70 -2.50 150.20 2070 ---- 161.60B 149.30A 149.30A 151.00 -2.60 153.60 2075 ---- 165.10B 152.70A 152.70A 154.40 -2.50 156.90 2 2080 ---- 168.60B 156.00A 156.00A 157.70 -2.60 160.30 2085 ---- 172.10B 159.40A 172.10B 161.20 -2.60 163.80 2090 ---- 175.70B 162.90A 162.90A 164.60 -2.60 167.20 2095 ---- 179.30B 166.40A 166.40A 168.10 -2.70 170.80 2100 ---- 183.00B 169.90A 169.90A 171.70 -2.60 174.30 3 2105 ---- 186.70B 173.40A 173.40A 175.20 -2.70 177.90 2110 ---- 190.40B 177.00A 177.00A 178.80 -2.60 181.40 2115 ---- 194.10B 180.60A 180.60A 182.40 -2.70 185.10 2120 ---- 197.80B 184.20A 184.20A 186.10 -2.60 188.70 2125 ---- 201.60B 187.90A 187.90A 189.70 -2.70 192.40 3 2130 ---- 205.40B 191.60A 191.60A 193.50 -2.60 196.10 2135 ---- 209.30B 195.30A 195.30A 197.20 -2.60 199.80 2140 ---- 213.10B 199.00A 199.00A 200.90 -2.70 203.60 2145 ---- 217.00B 202.80A 202.80A 204.70 -2.70 207.40 2150 ---- 220.90B 206.60A 206.60A 208.50 -2.70 211.20 3 2155 ---- 224.80B 210.40A 210.40A 212.40 -2.60 215.00 2160 ---- 228.80B 214.30A 214.30A 216.20 -2.70 218.90 2165 ---- 232.80B 218.10A 218.10A 220.10 -2.60 222.70 2170 ---- 236.80B 222.00A 222.00A 224.00 -2.60 226.60 2175 ---- 240.80B 226.00A 226.00A 228.00 -2.60 230.60 3 2180 ---- 244.80B 229.90A 229.90A 231.90 -2.60 234.50 2185 ---- 248.90B 233.90A 233.90A 235.90 -2.60 238.50 2190 ---- 252.90B 237.80A 237.80A 239.90 -2.60 242.50 2195 ---- 257.00B 241.80A 241.80A 243.90 -2.60 246.50 2200 ---- 261.10B 245.90A 245.90A 247.90 -2.60 250.50 1 2205 ---- 265.30B 249.90A 249.90A 252.00 -2.60 254.60 2210 ---- 269.40B 254.00A 254.00A 256.10 -2.50 258.60 2215 ---- 273.60B 258.10A 258.10A 260.20 -2.50 262.70 2220 ---- 277.80B 262.20A 262.20A 264.30 -2.50 266.80 2225 ---- 282.00B 266.30A 266.30A 268.40 -2.60 271.00 1 2230 ---- 286.20B 270.40A 270.40A 272.60 -2.50 275.10 2235 ---- 290.40B 274.60A 274.60A 276.70 -2.60 279.30 2240 ---- 294.70B 278.70A 278.70A 280.90 -2.50 283.40 2245 ---- 298.90B 282.90A 282.90A 285.10 -2.50 287.60 2250 ---- 303.20B 287.10A 287.10A 289.40 -2.40 291.80 2255 ---- 307.50B 291.40A 291.40A 293.60 -2.50 296.10 2260 ---- 311.80B 295.60A 295.60A 297.80 -2.50 300.30 1 2265 ---- 316.10B 299.80A 299.80A 302.10 -2.40 304.50 2270 ---- 320.50B 304.10A 304.10A 306.40 -2.40 308.80 2275 ---- 324.80B 308.40A 308.40A 310.70 -2.40 313.10 1 2280 ---- 329.20B 312.70A 312.70A 315.00 -2.40 317.40 2290 ---- 338.00B 321.30A 321.30A 323.70 -2.30 326.00 2300 ---- 346.80B 330.00A 330.00A 332.40 -2.30 334.70 2310 ---- 355.60B 338.80A 338.80A 341.10 -2.30 343.40 2320 ---- 364.50B 347.50A 347.50A 350.00 -2.20 352.20 2325 ---- 369.00B 352.00A 352.00A 354.40 -2.20 356.60 9 2330 ---- 373.50B 356.40A 356.40A 358.80 -2.30 361.10 2340 ---- 382.50B 365.30A 365.30A 367.70 -2.20 369.90 2350 ---- 391.50B 374.20A 374.20A 376.60 -2.30 378.90 18 2360 ---- 400.60B 383.20A 383.20A 385.60 -2.20 387.80 2370 ---- 409.70B 392.20A 392.20A 394.70 -2.10 396.80 4 2375 ---- 414.20B 396.70A 396.70A 399.20 -2.10 401.30 25 2380 ---- 418.80B 401.20A 401.20A 403.70 -2.10 405.80 5 2400 ---- 437.20B 419.40A 419.40A 421.90 -2.10 424.00 2425 ---- 460.30B 442.40A 442.40A 444.90 -2.00 446.90 2450 ---- 483.60B 465.50A 465.50A 468.00 -2.00 470.00 2475 ---- 507.10B 488.80A 488.80A 491.40 -1.90 493.30 2500 ---- 530.70B 512.30A 512.30A 514.80 -1.90 516.70 2525 ---- 554.50B 535.90A 535.90A 538.50 -1.70 540.20 2550 ---- 578.30B 559.60A 559.60A 562.20 -1.70 563.90 2575 ---- 602.30B 583.50A 583.50A 586.10 -1.60 587.70 2650 ---- 674.80B 655.70A 655.70A 658.30 -1.50 659.80 3000 ---- 1020.50B 1000.70A 1000.70A 1004.20 -1.10 1005.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .90 UNCH .90 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.40 -.10 1.50 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.90 -.10 2.00 1375 ---- ---- ---- ---- 2.20 -.10 2.30 1400 ---- ---- ---- ---- 2.60 -.10 2.70 25 1420 ---- ---- ---- ---- 2.90 -.20 3.10 1425 ---- ---- ---- ---- 3.00 -.20 3.20 1430 ---- ---- ---- ---- 3.10 -.20 3.30 1440 ---- ---- ---- ---- 3.30 -.20 3.50 1450 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1460 ---- ---- ---- ---- 3.80 -.20 4.00 1470 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1475 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1480 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1490 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1500 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1510 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 1515 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1520 ---- ---- 5.80A 5.80A 5.60 -.40 6.00 1525 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 1530 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 1535 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1540 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1545 ---- ---- 6.80A 6.80A 6.60 -.50 7.10 1550 ---- ---- 7.00A 7.00A 6.90 -.40 7.30 1555 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 1560 ---- ---- 7.50A 7.50A 7.30 -.50 7.80 1565 ---- ---- 7.70A 7.70A 7.50 -.50 8.00 1570 ---- ---- 8.00A 8.00A 7.80 -.50 8.30 1575 ---- ---- 8.20A 8.20A 8.00 -.60 8.60 1580 ---- ---- 8.50A 8.50A 8.30 -.50 8.80 1585 ---- ---- 8.80A 8.80A 8.60 -.50 9.10 1590 ---- ---- 9.10A 9.10A 8.90 -.50 9.40 1595 ---- ---- 9.40A 9.40A 9.20 -.50 9.70 1600 ---- ---- 9.60A 9.60A 9.50 -.50 10.00 1605 ---- ---- 10.00A 10.00A 9.80 -.60 10.40 1610 ---- ---- 10.30A 10.30A 10.10 -.60 10.70 1615 ---- 11.10B 10.60A 10.60A 10.40 -.60 11.00 1 1620 ---- ---- 11.00A 11.00A 10.70 -.70 11.40 1625 ---- ---- 11.30A 11.30A 11.10 -.70 11.80 1630 ---- ---- 11.70A 11.70A 11.50 -.70 12.20 1635 ---- 12.60B 12.10A 12.60B 11.80 -.70 12.50 1640 ---- 13.10B 12.50A 12.50A 12.20 -.80 13.00 1645 ---- 13.50B 12.90A 12.90A 12.60 -.80 13.40 1650 ---- 13.90B 13.30A 13.30A 13.00 -.80 13.80 1655 ---- 14.40B 13.70A 13.70A 13.50 -.80 14.30 1 1660 ---- 14.90B 14.20A 14.20A 13.90 -.80 14.70 1 1665 ---- 15.40B 14.60A 14.60A 14.40 -.80 15.20 1670 ---- 15.90B 15.10A 15.10A 14.80 -.90 15.70 1675 ---- 16.40B 15.50A 15.50A 15.30 -.90 16.20 1680 ---- 17.00B 16.00A 16.00A 15.80 -.90 16.70 1685 ---- 17.50B 16.50A 16.50A 16.30 -1.00 17.30 1690 ---- 18.10B 17.10A 17.10A 16.90 -.90 17.80 1695 ---- 18.70B 17.60A 17.60A 17.40 -1.00 18.40 1700 ---- 19.30B 18.20A 18.20A 18.00 -1.00 19.00 1705 ---- 20.00B 18.70A 18.70A 18.60 -1.00 19.60 1710 ---- 20.60B 19.30A 19.30A 19.20 -1.00 20.20 1715 ---- 21.30B 19.90A 19.90A 19.80 -1.10 20.90 1720 ---- 22.00B 20.60A 20.60A 20.50 -1.10 21.60 1725 ---- 22.80B 21.20A 21.20A 21.10 -1.10 22.20 1730 ---- 23.50B 21.90A 21.90A 21.80 -1.20 23.00 1735 ---- 24.30B 22.60A 22.60A 22.50 -1.20 23.70 1740 ---- 25.10B 23.30A 23.30A 23.30 -1.20 24.50 1745 ---- 25.90B 24.00A 24.00A 24.00 -1.20 25.20 1750 ---- 26.80B 24.80A 24.80A 24.80 -1.20 26.00 1 1755 ---- 27.60B 25.60A 25.60A 25.60 -1.30 26.90 1760 ---- 28.60B 26.40A 26.40A 26.40 -1.30 27.70 1765 ---- 29.50B 27.30A 27.30A 27.30 -1.30 28.60 1770 ---- 30.50B 28.10A 28.10A 28.20 -1.30 29.50 1775 ---- 31.40B 29.00A 29.00A 29.10 -1.30 30.40 1780 ---- 32.50B 29.90A 29.90A 30.00 -1.40 31.40 1785 ---- 33.50B 30.90A 30.90A 31.00 -1.40 32.40 1790 ---- 34.60B 31.90A 31.90A 32.00 -1.40 33.40 1795 ---- 35.70B 32.90A 32.90A 33.00 -1.50 34.50 1800 ---- 36.90B 33.90A 33.90A 34.10 -1.50 35.60 1805 ---- 38.10B 35.00A 35.00A 35.10 -1.60 36.70 1810 ---- 39.30B 36.10A 36.10A 36.30 -1.50 37.80 1815 ---- 40.60B 37.20A 37.20A 37.40 -1.60 39.00 1820 ---- 41.80B 38.40A 38.40A 38.60 -1.60 40.20 1825 ---- 43.20B 39.60A 39.60A 39.80 -1.60 41.40 22 1830 ---- 44.50B 40.80A 40.80A 41.10 -1.60 42.70 1835 ---- 45.90B 42.10A 42.10A 42.30 -1.70 44.00 1840 ---- 47.40B 43.40A 43.40A 43.70 -1.70 45.40 1845 ---- 48.90B 44.80A 44.80A 45.00 -1.80 46.80 1850 ---- 50.40B 46.10A 46.10A 46.40 -1.80 48.20 1855 ---- 51.90B 47.60A 47.60A 47.90 -1.70 49.60 1860 ---- 53.50B 49.00A 49.00A 49.30 -1.80 51.10 1865 ---- 55.20B 50.50A 50.50A 50.80 -1.90 52.70 1870 ---- 56.80B 52.00A 52.00A 52.40 -1.90 54.30 1875 ---- 58.60B 53.60A 53.60A 54.00 -1.90 55.90 1880 ---- 60.30B 55.20A 55.20A 55.60 -1.90 57.50 1885 ---- 62.10B 56.90A 56.90A 57.30 -1.90 59.20 1890 ---- 64.00B 58.60A 58.60A 59.00 -2.00 61.00 1895 ---- 65.90B 60.30A 60.30A 60.70 -2.10 62.80 1900 ---- 67.70B 62.10A 62.10A 62.50 -2.10 64.60 1905 ---- 69.70B 63.90A 63.90A 64.40 -2.10 66.50 1910 ---- 71.70B 65.70A 65.70A 66.30 -2.10 68.40 2 1915 ---- 73.80B 67.60A 67.60A 68.20 -2.10 70.30 1920 ---- 75.90B 69.60A 69.60A 70.10 -2.20 72.30 1925 ---- 78.00B 71.60A 71.60A 72.20 -2.10 74.30 1930 ---- 80.20B 73.60A 73.60A 74.20 -2.20 76.40 1935 ---- 82.50B 75.60A 75.60A 76.30 -2.20 78.50 1940 ---- 84.70B 77.80A 77.80A 78.40 -2.30 80.70 1945 ---- 87.10B 79.90A 79.90A 80.60 -2.30 82.90 1950 ---- 89.40B 82.10A 82.10A 82.90 -2.30 85.20 1 1955 ---- 91.80B 84.40A 84.40A 85.10 -2.40 87.50 1960 ---- 94.30B 86.60A 86.60A 87.50 -2.30 89.80 1965 ---- 96.80B 89.00A 89.00A 89.80 -2.40 92.20 1970 ---- 99.30B 91.30A 91.30A 92.20 -2.40 94.60 1975 ---- 101.90B 93.80A 93.80A 94.70 -2.30 97.00 1980 ---- 104.50B 96.20A 96.20A 97.10 -2.40 99.50 1985 ---- 107.20B 98.70A 98.70A 99.70 -2.40 102.10 1990 ---- 109.90B 101.30A 101.30A 102.20 -2.50 104.70 1 1995 ---- 112.60B 103.90A 103.90A 104.90 -2.40 107.30 2000 ---- 115.40B 106.40A 106.40A 107.50 -2.50 110.00 2005 ---- 118.20B 109.20A 109.20A 110.20 -2.50 112.70 2010 ---- 121.10B 111.90A 111.90A 113.00 -2.40 115.40 2015 ---- 124.00B 114.60A 114.60A 115.70 -2.50 118.20 2020 ---- 127.00B 117.40A 117.40A 118.50 -2.50 121.00 2025 ---- 130.00B 120.20A 120.20A 121.40 -2.50 123.90 2030 ---- 133.00B 123.10A 123.10A 124.30 -2.50 126.80 2035 ---- 136.00B 126.00A 126.00A 127.20 -2.60 129.80 2040 ---- 139.20B 128.90A 128.90A 130.20 -2.50 132.70 2045 ---- 142.30B 131.90A 131.90A 133.20 -2.60 135.80 2050 ---- 145.50B 135.00A 135.00A 136.30 -2.50 138.80 2055 ---- 148.70B 138.00A 138.00A 139.40 -2.50 141.90 2060 ---- 151.90B 141.10A 141.10A 142.50 -2.60 145.10 2065 ---- 155.20B 144.20A 144.20A 145.70 -2.50 148.20 2070 ---- 158.50B 147.40A 147.40A 148.90 -2.50 151.40 2075 ---- 161.90B 150.60A 150.60A 152.10 -2.60 154.70 2080 ---- 165.30B 153.90A 153.90A 155.40 -2.50 157.90 2085 ---- 168.70B 157.10A 157.10A 158.70 -2.60 161.30 2090 ---- 172.20B 160.50A 160.50A 162.00 -2.60 164.60 2095 ---- 175.60B 163.80A 163.80A 165.40 -2.60 168.00 2100 ---- 179.10B 167.20A 167.20A 168.80 -2.60 171.40 2105 ---- 182.70B 170.60A 170.60A 172.20 -2.60 174.80 2110 ---- 186.30B 174.00A 174.00A 175.60 -2.70 178.30 2115 ---- 189.90B 177.50A 177.50A 179.10 -2.70 181.80 2120 ---- 193.50B 181.00A 181.00A 182.70 -2.60 185.30 2125 ---- 197.10B 184.50A 184.50A 186.20 -2.70 188.90 2130 ---- 200.80B 188.10A 188.10A 189.80 -2.60 192.40 2135 ---- 204.50B 191.70A 191.70A 193.40 -2.70 196.10 2140 ---- 208.30B 195.30A 195.30A 197.00 -2.70 199.70 2145 ---- 212.00B 198.90A 198.90A 200.70 -2.70 203.40 2150 ---- 215.80B 202.60A 202.60A 204.40 -2.60 207.00 2155 ---- 219.60B 206.30A 206.30A 208.10 -2.70 210.80 2160 ---- 223.40B 210.00A 210.00A 211.80 -2.70 214.50 2165 ---- 227.30B 213.80A 213.80A 215.60 -2.70 218.30 2170 ---- 231.20B 217.50A 217.50A 219.40 -2.70 222.10 2175 ---- 235.10B 221.30A 221.30A 223.20 -2.70 225.90 2180 ---- 239.00B 225.10A 225.10A 227.00 -2.70 229.70 2185 ---- 242.90B 229.00A 229.00A 230.90 -2.60 233.50 2190 ---- 246.90B 232.80A 232.80A 234.80 -2.60 237.40 2195 ---- 250.90B 236.70A 236.70A 238.70 -2.60 241.30 2200 ---- 254.90B 240.60A 240.60A 242.60 -2.60 245.20 2205 ---- 258.90B 244.60A 244.60A 246.50 -2.70 249.20 2210 ---- 262.90B 248.50A 248.50A 250.50 -2.60 253.10 2215 ---- 267.00B 252.50A 252.50A 254.50 -2.60 257.10 2220 ---- 271.00B 256.50A 256.50A 258.50 -2.60 261.10 2225 ---- 275.10B 260.50A 260.50A 262.50 -2.60 265.10 2230 ---- 279.20B 264.50A 264.50A 266.50 -2.60 269.10 2235 ---- 283.40B 268.50A 268.50A 270.60 -2.60 273.20 2240 ---- 287.50B 272.60A 272.60A 274.60 -2.60 277.20 2245 ---- 291.70B 276.70A 276.70A 278.70 -2.60 281.30 2250 ---- 295.80B 280.80A 280.80A 282.80 -2.60 285.40 2255 ---- 300.00B 284.90A 284.90A 287.00 -2.50 289.50 2260 ---- 304.20B 289.00A 289.00A 291.10 -2.50 293.60 2265 ---- 308.50B 293.20A 293.20A 295.30 -2.50 297.80 2270 ---- 312.70B 297.30A 297.30A 299.40 -2.50 301.90 2275 ---- 316.90B 301.50A 301.50A 303.60 -2.50 306.10 7 2280 ---- 321.20B 305.70A 305.70A 307.80 -2.50 310.30 2285 ---- 325.50B 309.90A 309.90A 312.00 -2.50 314.50 2290 ---- 329.80B 314.10A 314.10A 316.30 -2.40 318.70 2300 ---- 338.40B 322.60A 322.60A 324.80 -2.40 327.20 2310 ---- 347.00B 331.10A 331.10A 333.30 -2.40 335.70 2320 ---- 355.80B 339.70A 339.70A 342.00 -2.30 344.30 2325 ---- 360.10B 344.00A 344.00A 346.30 -2.30 348.60 2330 ---- 364.50B 348.40A 348.40A 350.60 -2.40 353.00 2340 ---- 373.30B 357.10A 357.10A 359.30 -2.30 361.60 2350 ---- 382.20B 365.80A 365.80A 368.10 -2.30 370.40 2360 ---- 391.10B 374.60A 374.60A 376.90 -2.30 379.20 2370 ---- 400.00B 383.40A 383.40A 385.70 -2.30 388.00 2375 ---- 404.50B 387.80A 387.80A 390.20 -2.20 392.40 2380 ---- 409.00B 392.30A 392.30A 394.60 -2.20 396.80 2400 ---- 427.00B 410.10A 410.10A 412.50 -2.20 414.70 2425 ---- 449.80B 432.70A 432.70A 435.00 -2.20 437.20 2450 ---- 472.70B 455.40A 455.40A 457.80 -2.10 459.90 2475 ---- 495.80B 478.30A 478.30A 480.70 -2.10 482.80 2500 ---- 519.10B 501.40A 501.40A 503.80 -2.10 505.90 1 2525 ---- 542.50B 524.70A 524.70A 527.10 -2.00 529.10 2550 ---- 566.10B 548.10A 548.10A 550.50 -1.90 552.40 2575 ---- 589.80B 571.60A 571.60A 574.10 -1.80 575.90 2800 ---- 807.10B 788.10A 788.10A 790.90 -1.40 792.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 5 1025 ---- ---- ---- ---- .40 -.10 .50 1050 ---- ---- ---- ---- .40 -.10 .50 4 1075 ---- ---- ---- ---- .50 -.10 .60 1080 ---- ---- ---- ---- .50 -.10 .60 1090 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .50 -.10 .60 2 1110 ---- ---- ---- ---- .60 -.10 .70 1120 ---- ---- ---- ---- .60 -.10 .70 19 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .70 -.10 .80 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .70 -.20 .90 1175 ---- ---- ---- ---- .80 -.10 .90 1180 ---- ---- ---- ---- .80 -.10 .90 1185 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .80 -.20 1.00 1195 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- .90 -.10 1.00 2 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- .90 -.20 1.10 1215 ---- ---- ---- ---- .90 -.20 1.10 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.00 -.20 1.20 1230 ---- ---- ---- ---- 1.00 -.20 1.20 1235 ---- ---- ---- ---- 1.10 -.10 1.20 1240 ---- ---- ---- ---- 1.10 -.20 1.30 1245 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.20 -.10 1.30 152 1255 ---- ---- ---- ---- 1.20 -.20 1.40 1260 ---- ---- ---- ---- 1.30 -.10 1.40 1265 ---- ---- ---- ---- 1.30 -.20 1.50 1270 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.50 -.10 1.60 1280 ---- ---- ---- ---- 1.50 -.10 1.60 1285 ---- ---- ---- ---- 1.60 -.10 1.70 1290 ---- ---- ---- ---- 1.60 -.10 1.70 1295 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 1.80 -.10 1.90 101 1305 ---- ---- ---- ---- 1.90 UNCH 1.90 1310 ---- ---- ---- ---- 1.90 -.10 2.00 1315 ---- ---- ---- ---- 2.00 UNCH 2.00 1320 ---- ---- ---- ---- 2.10 UNCH 2.10 1325 ---- ---- ---- ---- 2.10 -.10 2.20 701 1330 ---- ---- ---- ---- 2.20 -.10 2.30 1335 ---- ---- ---- ---- 2.30 UNCH 2.30 1340 ---- ---- ---- ---- 2.40 UNCH 2.40 1345 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.50 -.10 2.60 2 1355 ---- ---- ---- ---- 2.60 UNCH 2.60 1360 ---- ---- ---- ---- 2.70 UNCH 2.70 1365 ---- ---- ---- ---- 2.70 -.10 2.80 1370 ---- ---- ---- ---- 2.80 -.10 2.90 1375 ---- ---- ---- ---- 2.90 -.10 3.00 1380 ---- ---- ---- ---- 3.00 -.10 3.10 1385 ---- ---- ---- ---- 3.10 -.10 3.20 1390 ---- ---- ---- ---- 3.20 -.10 3.30 1395 ---- ---- ---- ---- 3.30 -.10 3.40 1400 ---- ---- ---- ---- 3.40 -.10 3.50 84 1405 ---- ---- ---- ---- 3.50 -.10 3.60 1410 ---- ---- ---- ---- 3.60 -.10 3.70 1415 ---- ---- ---- ---- 3.70 -.10 3.80 1420 ---- ---- ---- ---- 3.80 -.20 4.00 1425 ---- ---- ---- ---- 3.90 -.20 4.10 1430 ---- ---- ---- ---- 4.00 -.20 4.20 1435 ---- ---- ---- ---- 4.20 -.20 4.40 1440 ---- ---- ---- ---- 4.30 -.20 4.50 1445 ---- ---- ---- ---- 4.40 -.30 4.70 1450 ---- ---- ---- ---- 4.60 -.20 4.80 157 1455 ---- ---- ---- ---- 4.70 -.30 5.00 1460 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1465 ---- ---- ---- ---- 5.10 -.20 5.30 1470 ---- ---- 5.40A 5.40A 5.20 -.30 5.50 1475 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1480 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 1485 ---- ---- ---- ---- 5.70 -.30 6.00 1490 ---- ---- 6.10A 6.10A 5.90 -.30 6.20 1495 ---- ---- 6.30A 6.30A 6.10 -.30 6.40 1500 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 381 1505 ---- ---- 6.70A 6.70A 6.50 -.30 6.80 1510 ---- ---- 6.90A 6.90A 6.70 -.30 7.00 2 2 1515 ---- ---- 7.10A 7.10A 6.90 -.30 7.20 1520 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 1525 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1530 ---- ---- 7.80A 7.80A 7.60 -.30 7.90 1535 ---- ---- 8.00A 8.00A 7.80 -.40 8.20 1540 ---- ---- 8.30A 8.30A 8.00 -.40 8.40 1545 ---- ---- 8.60A 8.60A 8.30 -.40 8.70 1550 ---- ---- 8.80A 8.80A 8.50 -.50 9.00 769 1555 ---- ---- 9.10A 9.10A 8.80 -.50 9.30 1560 ---- ---- 9.40A 9.40A 9.10 -.40 9.50 1565 ---- ---- 9.60A 9.60A 9.40 -.40 9.80 1570 ---- ---- 9.90A 9.90A 9.60 -.50 10.10 2 2 1575 ---- ---- 10.20A 10.20A 9.90 -.60 10.50 1 1580 ---- ---- 10.50A 10.50A 10.30 -.50 10.80 1 1585 ---- ---- 10.80A 10.80A 10.60 -.50 11.10 1590 ---- ---- 11.20A 11.20A 10.90 -.60 11.50 1595 ---- ---- 11.50A 11.50A 11.20 -.60 11.80 1600 ---- ---- 11.80A 11.80A 11.60 -.60 12.20 653 1605 ---- ---- 12.20A 12.20A 11.90 -.70 12.60 1610 ---- ---- 12.50A 12.50A 12.30 -.60 12.90 1615 ---- ---- 12.90A 12.90A 12.70 -.60 13.30 1620 ---- 13.80B 13.30A 13.30A 13.10 -.60 13.70 1625 ---- ---- 13.70A 13.70A 13.50 -.70 14.20 10 1630 ---- 14.70B 14.10A 14.10A 13.90 -.70 14.60 1635 ---- 15.10B 14.50A 14.50A 14.30 -.70 15.00 1640 ---- 15.60B 15.00A 15.00A 14.70 -.80 15.50 1645 ---- 16.10B 15.40A 15.40A 15.20 -.80 16.00 1650 ---- 16.60B 15.90A 15.90A 15.70 -.80 16.50 10 210 1655 ---- 17.10B 16.30A 16.30A 16.10 -.90 17.00 1660 ---- 17.70B 16.80A 16.80A 16.60 -.90 17.50 1665 ---- 18.20B 17.30A 17.30A 17.10 -.90 18.00 1670 ---- 18.80B 17.80A 17.80A 17.70 -.90 18.60 1675 ---- 19.40B 18.40A 18.40A 18.20 -.90 19.10 1 1680 ---- 20.00B 18.90A 18.90A 18.80 -.90 19.70 1685 ---- 20.70B 19.50A 19.50A 19.40 -.90 20.30 1690 ---- 21.30B 20.10A 20.10A 20.00 -.90 20.90 1695 ---- 22.00B 20.70A 20.70A 20.60 -1.00 21.60 1700 23.30 23.30 21.30A 21.30A 21.20 -1.00 1 22.20 15 1624 1705 ---- 23.40B 22.00A 22.00A 21.90 -1.00 22.90 1710 ---- 24.10B 22.60A 22.60A 22.50 -1.10 23.60 1715 ---- 24.90B 23.30A 23.30A 23.20 -1.10 24.30 1720 ---- 25.70B 24.00A 24.00A 23.90 -1.20 25.10 1725 ---- 26.50B 24.70A 24.70A 24.70 -1.10 25.80 26 1730 ---- 27.30B 25.50A 25.50A 25.40 -1.20 26.60 1735 ---- 28.10B 26.30A 26.30A 26.20 -1.20 27.40 1740 ---- 29.00B 27.00A 27.00A 27.00 -1.20 28.20 6 1745 ---- 29.90B 27.90A 27.90A 27.80 -1.30 29.10 1750 ---- 30.90B 28.70A 28.70A 28.70 -1.30 30.00 20 410 1755 ---- 31.80B 29.60A 29.60A 29.60 -1.30 30.90 1760 ---- 32.80B 30.50A 30.50A 30.50 -1.30 31.80 1765 ---- 33.80B 31.40A 31.40A 31.40 -1.40 32.80 1770 ---- 34.90B 32.30A 34.90B 32.40 -1.30 33.70 1775 ---- 35.90B 33.30A 33.30A 33.30 -1.50 34.80 49 1780 ---- 37.00B 34.30A 34.30A 34.30 -1.50 35.80 1785 ---- 38.20B 35.30A 35.30A 35.40 -1.50 36.90 1790 ---- 39.30B 36.40A 39.30B 36.50 -1.50 38.00 1795 ---- 40.50B 37.50A 40.50B 37.60 -1.50 39.10 1800 ---- 41.80B 38.60A 41.80B 38.70 -1.60 40.30 75 360 1805 ---- 43.00B 39.80A 43.00B 39.90 -1.50 41.40 1 1 1810 ---- 44.30B 40.90A 44.30B 41.10 -1.60 42.70 1815 ---- 45.70B 42.20A 45.70B 42.30 -1.60 43.90 1820 ---- 47.00B 43.40A 47.00B 43.60 -1.60 45.20 1825 ---- 48.40B 44.70A 48.40B 44.90 -1.60 46.50 29 1830 ---- 49.90B 46.00A 49.90B 46.20 -1.70 47.90 1835 ---- 51.30B 47.30A 51.30B 47.60 -1.70 49.30 2 1840 ---- 52.90B 48.70A 52.90B 49.00 -1.70 50.70 1 1845 ---- 54.40B 50.10A 50.10A 50.40 -1.80 52.20 1850 ---- 56.00B 51.60A 51.60A 51.90 -1.80 53.70 650 416 1855 ---- 57.60B 53.10A 53.10A 53.40 -1.80 55.20 1860 ---- 59.30B 54.60A 54.60A 54.90 -1.90 56.80 75 1865 ---- 61.00B 56.20A 56.20A 56.50 -1.90 58.40 1870 ---- 62.70B 57.80A 57.80A 58.10 -1.90 60.00 100 1875 ---- 64.50B 59.40A 59.40A 59.80 -1.90 61.70 320 1880 ---- 66.30B 61.10A 61.10A 61.50 -2.00 63.50 130 1885 ---- 68.20B 62.80A 62.80A 63.20 -2.00 65.20 1890 ---- 70.10B 64.60A 64.60A 65.00 -2.00 67.00 1895 ---- 72.00B 66.40A 66.40A 66.80 -2.10 68.90 1900 73.40 74.00B 68.20A 74.00B 68.70 -2.10 125 70.80 88 1905 ---- 76.00B 70.10A 70.10A 70.60 -2.10 72.70 10 1910 ---- 78.00B 72.00A 72.00A 72.50 -2.10 74.60 1915 ---- 80.20B 73.90A 73.90A 74.50 -2.10 76.60 1920 ---- 82.30B 76.00A 76.00A 76.50 -2.20 78.70 1 1925 ---- 84.50B 78.00A 78.00A 78.60 -2.20 80.80 1930 ---- 86.70B 80.10A 80.10A 80.70 -2.20 82.90 1935 ---- 89.00B 82.20A 82.20A 82.80 -2.30 85.10 1940 ---- 91.30B 84.40A 84.40A 85.00 -2.30 87.30 1945 ---- 93.60B 86.60A 86.60A 87.20 -2.30 89.50 1950 ---- 96.00B 88.80A 88.80A 89.50 -2.30 20 91.80 40 1955 ---- 98.50B 91.10A 91.10A 91.80 -2.40 94.20 1960 ---- 100.90B 93.40A 93.40A 94.10 -2.40 96.50 1965 ---- 103.50B 95.80A 95.80A 96.50 -2.40 98.90 1970 ---- 106.00B 98.20A 98.20A 98.90 -2.50 101.40 1975 ---- 108.60B 100.60A 100.60A 101.40 -2.50 102 103.90 160 1980 ---- 111.30B 103.10A 103.10A 103.90 -2.50 106.40 1985 ---- 113.90B 105.60A 105.60A 106.50 -2.50 109.00 1990 ---- 116.60B 108.20A 108.20A 109.00 -2.60 111.60 1995 ---- 119.40B 110.80A 110.80A 111.70 -2.50 114.20 2000 ---- 122.20B 113.40A 113.40A 114.40 -2.50 116.90 10 2005 ---- 125.00B 116.10A 116.10A 117.10 -2.50 119.60 2010 ---- 127.90B 118.80A 118.80A 119.80 -2.60 122.40 2015 ---- 130.80B 121.60A 121.60A 122.60 -2.60 125.20 1 2020 ---- 133.80B 124.40A 124.40A 125.40 -2.60 128.00 2025 ---- 136.70B 127.20A 127.20A 128.30 -2.60 130.90 2030 ---- 139.80B 130.10A 130.10A 131.20 -2.60 133.80 2035 ---- 142.80B 133.00A 133.00A 134.10 -2.60 136.70 2040 ---- 145.90B 135.90A 135.90A 137.10 -2.60 139.70 2045 ---- 149.00B 138.90A 138.90A 140.10 -2.60 142.70 2050 ---- 152.20B 141.90A 141.90A 143.20 -2.60 145.80 84 2055 ---- 155.40B 145.00A 145.00A 146.30 -2.50 148.80 2060 ---- 158.60B 148.10A 148.10A 149.40 -2.60 152.00 2065 ---- 161.90B 151.20A 151.20A 152.50 -2.60 155.10 2070 ---- 165.20B 154.30A 154.30A 155.70 -2.60 158.30 2075 ---- 168.50B 157.50A 157.50A 158.90 -2.60 161.50 2080 ---- 171.90B 160.80A 160.80A 162.20 -2.60 164.80 2085 ---- 175.30B 164.00A 164.00A 165.50 -2.60 168.10 2090 ---- 178.70B 167.30A 167.30A 168.80 -2.60 171.40 2095 ---- 182.20B 170.60A 170.60A 172.10 -2.60 174.70 2100 ---- 185.70B 174.00A 174.00A 175.50 -2.60 178.10 124 2105 ---- 189.20B 177.40A 177.40A 178.90 -2.60 181.50 2110 ---- 192.70B 180.80A 180.80A 182.40 -2.60 185.00 2115 ---- 196.30B 184.20A 184.20A 185.80 -2.70 188.50 2120 ---- 199.90B 187.70A 187.70A 189.30 -2.70 192.00 2125 ---- 203.50B 191.20A 191.20A 192.80 -2.70 195.50 2130 ---- 207.10B 194.70A 194.70A 196.40 -2.70 199.10 2135 ---- 210.80B 198.30A 198.30A 200.00 -2.60 202.60 2140 ---- 214.50B 201.90A 201.90A 203.60 -2.70 206.30 2145 ---- 218.20B 205.50A 205.50A 207.20 -2.70 209.90 2150 ---- 222.00B 209.10A 209.10A 210.80 -2.80 213.60 2155 ---- 225.80B 212.80A 212.80A 214.50 -2.70 217.20 2160 ---- 229.50B 216.50A 216.50A 218.20 -2.80 221.00 2165 ---- 233.40B 220.20A 220.20A 222.00 -2.70 224.70 2170 ---- 237.20B 223.90A 223.90A 225.70 -2.70 228.40 2175 ---- 241.10B 227.70A 227.70A 229.50 -2.70 232.20 2180 ---- 244.90B 231.50A 231.50A 233.30 -2.70 236.00 2185 ---- 248.80B 235.30A 235.30A 237.10 -2.70 239.80 2190 ---- 252.80B 239.10A 239.10A 240.90 -2.80 243.70 2195 ---- 256.70B 242.90A 242.90A 244.80 -2.70 247.50 2200 ---- 260.70B 246.80A 246.80A 248.70 -2.70 251.40 2205 ---- 264.60B 250.70A 250.70A 252.60 -2.70 255.30 2210 ---- 268.60B 254.60A 254.60A 256.50 -2.70 259.20 2215 ---- 272.60B 258.50A 258.50A 260.40 -2.80 263.20 2220 ---- 276.70B 262.50A 262.50A 264.40 -2.70 267.10 2225 ---- 280.70B 266.40A 266.40A 268.40 -2.70 271.10 2230 ---- 284.80B 270.40A 270.40A 272.40 -2.70 275.10 2235 ---- 288.90B 274.40A 274.40A 276.40 -2.70 279.10 2240 ---- 293.00B 278.40A 278.40A 280.40 -2.70 283.10 2245 ---- 297.10B 282.40A 282.40A 284.40 -2.70 287.10 2250 ---- 301.20B 286.50A 286.50A 288.50 -2.70 291.20 2255 ---- 305.30B 290.60A 290.60A 292.60 -2.60 295.20 2260 ---- 309.50B 294.60A 294.60A 296.70 -2.60 299.30 2265 ---- 313.70B 298.70A 298.70A 300.80 -2.60 303.40 2270 ---- 317.90B 302.90A 302.90A 304.90 -2.60 307.50 2275 ---- 322.10B 307.00A 307.00A 309.00 -2.70 311.70 2280 ---- 326.30B 311.10A 311.10A 313.20 -2.60 315.80 2285 ---- 330.50B 315.30A 315.30A 317.40 -2.60 320.00 2290 ---- 334.70B 319.50A 319.50A 321.60 -2.60 324.20 2295 ---- 339.00B 323.70A 323.70A 325.80 -2.50 328.30 2300 326.50 343.30B 326.50 343.30B 330.00 -2.50 1 332.50 2305 ---- 347.50B 332.10A 332.10A 334.20 -2.60 336.80 2310 ---- 351.80B 336.30A 336.30A 338.40 -2.60 341.00 2315 ---- 356.10B 340.50A 340.50A 342.70 -2.50 345.20 2320 ---- 360.50B 344.80A 344.80A 346.90 -2.60 349.50 2325 ---- 364.80B 349.10A 349.10A 351.20 -2.50 353.70 2330 ---- 369.10B 353.30A 353.30A 355.50 -2.50 358.00 2335 ---- 373.50B 357.60A 357.60A 359.80 -2.50 362.30 2340 ---- 377.80B 361.90A 361.90A 364.10 -2.50 366.60 2345 ---- 382.20B 366.30A 366.30A 368.40 -2.50 370.90 2350 ---- 386.60B 370.60A 370.60A 372.80 -2.40 375.20 2360 ---- 395.40B 379.30A 379.30A 381.50 -2.40 383.90 2370 ---- 404.20B 388.00A 388.00A 390.20 -2.50 392.70 2375 ---- 408.70B 392.40A 392.40A 394.60 -2.40 397.00 2380 ---- 413.10B 396.80A 396.80A 399.00 -2.40 401.40 2390 ---- 422.00B 405.60A 405.60A 407.80 -2.40 410.20 2400 ---- 431.00B 414.40A 414.40A 416.70 -2.40 419.10 2410 ---- 440.00B 423.30A 423.30A 425.60 -2.40 428.00 2420 ---- 449.00B 432.30A 432.30A 434.60 -2.30 436.90 2425 ---- 453.50B 436.70A 436.70A 439.00 -2.30 441.30 2430 ---- 458.00B 441.20A 441.20A 443.50 -2.30 445.80 2440 ---- 467.10B 450.20A 450.20A 452.50 -2.30 454.80 2450 ---- 476.20B 459.20A 459.20A 461.60 -2.20 463.80 2475 ---- 499.10B 482.00A 482.00A 484.30 -2.20 486.50 2490 ---- 513.00B 495.70A 495.70A 498.00 -2.20 500.20 2500 ---- 522.20B 504.80A 504.80A 507.20 -2.10 509.30 2525 ---- 545.40B 527.90A 527.90A 530.30 -2.10 532.40 2550 ---- 568.80B 551.10A 551.10A 553.50 -2.00 555.50 2575 ---- 592.30B 574.40A 574.40A 576.90 -1.90 578.80 2600 ---- 615.90B 597.90A 597.90A 600.30 -2.00 602.30 2625 ---- 639.60B 621.50A 621.50A 623.90 -1.90 625.80 2650 ---- 663.40B 645.20A 645.20A 647.70 -1.80 649.50 2700 ---- 711.40B 692.90A 692.90A 695.40 -1.80 697.20 2750 ---- 759.70B 741.10A 741.10A 743.50 -1.70 745.20 2800 ---- 808.20B 789.50A 789.50A 792.00 -1.60 793.60 3000 ---- 1004.90B 985.60A 985.60A 988.70 -1.30 990.00 3200 ---- 1199.80B 1188.00A 1188.00A 1188.40 -1.20 1189.60 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .20 -.10 .30 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .30 -.10 .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 UNCH 1.70 1275 ---- ---- ---- ---- 2.00 UNCH 2.00 1300 ---- ---- ---- ---- 2.30 -.10 2.40 1325 ---- ---- ---- ---- 2.70 -.10 2.80 1350 ---- ---- ---- ---- 3.20 UNCH 3.20 1375 ---- ---- ---- ---- 3.70 -.10 3.80 1400 ---- ---- ---- ---- 4.30 -.10 4.40 1425 ---- ---- ---- ---- 5.00 -.10 5.10 1430 ---- ---- ---- ---- 5.10 -.10 5.20 1440 ---- ---- ---- ---- 5.40 -.10 5.50 1450 ---- ---- ---- ---- 5.70 -.10 5.80 1460 ---- ---- ---- ---- 6.10 -.10 6.20 1470 ---- ---- ---- ---- 6.40 -.20 6.60 1475 ---- ---- ---- ---- 6.60 -.10 6.70 1480 ---- ---- ---- ---- 6.80 -.10 6.90 1490 ---- ---- ---- ---- 7.20 -.10 7.30 1500 ---- ---- ---- ---- 7.60 -.20 7.80 1510 ---- ---- ---- ---- 8.00 -.20 8.20 1520 ---- ---- ---- ---- 8.50 -.20 8.70 1525 ---- ---- ---- ---- 8.70 -.20 8.90 1530 ---- ---- ---- ---- 9.00 -.20 9.20 1535 ---- ---- ---- ---- 9.20 -.20 9.40 1540 ---- ---- ---- ---- 9.50 -.20 9.70 1545 ---- ---- ---- ---- 9.70 -.20 9.90 1550 ---- ---- ---- ---- 10.00 -.20 10.20 1555 ---- ---- ---- ---- 10.30 -.20 10.50 1560 ---- ---- ---- ---- 10.60 -.20 10.80 1565 ---- ---- ---- ---- 10.90 -.20 11.10 1570 ---- ---- ---- ---- 11.20 -.20 11.40 1575 ---- ---- ---- ---- 11.50 -.20 11.70 1580 ---- ---- ---- ---- 11.80 -.20 12.00 1585 ---- ---- ---- ---- 12.10 -.30 12.40 1590 ---- ---- ---- ---- 12.50 -.20 12.70 1595 ---- ---- ---- ---- 12.80 -.30 13.10 1600 ---- ---- ---- ---- 13.20 -.20 13.40 1605 ---- ---- ---- ---- 13.50 -.30 13.80 1610 ---- ---- ---- ---- 13.90 -.30 14.20 1615 ---- ---- ---- ---- 14.30 -.30 14.60 1620 ---- ---- ---- ---- 14.70 -.30 15.00 1625 ---- ---- ---- ---- 15.10 -.30 15.40 1630 ---- ---- ---- ---- 15.50 -.30 15.80 1635 ---- ---- ---- ---- 15.90 -.30 16.20 1640 ---- ---- ---- ---- 16.40 -.30 16.70 1645 ---- ---- ---- ---- 16.80 -.40 17.20 1650 ---- ---- ---- ---- 17.30 -.30 17.60 1655 ---- ---- ---- ---- 17.80 -.30 18.10 1660 ---- ---- ---- ---- 18.30 -.30 18.60 1665 ---- ---- ---- ---- 18.80 -.30 19.10 1670 ---- ---- ---- ---- 19.30 -.40 19.70 1675 ---- ---- ---- ---- 19.90 -.30 20.20 1680 ---- ---- ---- ---- 20.40 -.40 20.80 1685 ---- ---- ---- ---- 21.00 -.40 21.40 1690 ---- ---- ---- ---- 21.60 -.40 22.00 1695 ---- ---- ---- ---- 22.20 -.40 22.60 1700 ---- ---- ---- ---- 22.80 -.40 23.20 1705 ---- ---- ---- ---- 23.50 -.40 23.90 1710 ---- ---- ---- ---- 24.10 -.40 24.50 1715 ---- ---- ---- ---- 24.80 -.40 25.20 1720 ---- ---- ---- ---- 25.50 -.40 25.90 1725 ---- ---- ---- ---- 26.20 -.50 26.70 1730 ---- ---- ---- ---- 27.00 -.40 27.40 1735 ---- ---- ---- ---- 27.70 -.50 28.20 1740 ---- ---- ---- ---- 28.50 -.50 29.00 1745 ---- ---- ---- ---- 29.30 -.50 29.80 1750 ---- ---- ---- ---- 30.20 -.50 30.70 1755 ---- ---- ---- ---- 31.00 -.50 31.50 1760 ---- ---- ---- ---- 31.90 -.50 32.40 1765 ---- ---- ---- ---- 32.80 -.50 33.30 1770 ---- ---- ---- ---- 33.70 -.60 34.30 1775 ---- ---- ---- ---- 34.70 -.60 35.30 1780 ---- ---- ---- ---- 35.70 -.60 36.30 1785 ---- ---- ---- ---- 36.70 -.60 37.30 1790 ---- ---- ---- ---- 37.80 -.60 38.40 1795 ---- ---- ---- ---- 38.90 -.50 39.40 1800 ---- ---- ---- ---- 40.00 -.60 40.60 1805 ---- ---- ---- ---- 41.10 -.60 41.70 1810 ---- ---- ---- ---- 42.30 -.60 42.90 1815 ---- ---- ---- ---- 43.50 -.60 44.10 1820 ---- ---- ---- ---- 44.70 -.70 45.40 1825 ---- ---- ---- ---- 46.00 -.70 46.70 1830 ---- ---- ---- ---- 47.30 -.70 48.00 1835 ---- ---- ---- ---- 48.70 -.70 49.40 1840 ---- ---- ---- ---- 50.10 -.70 50.80 1845 ---- ---- ---- ---- 51.50 -.70 52.20 1850 ---- ---- ---- ---- 53.00 -.70 53.70 1855 ---- ---- ---- ---- 54.50 -.70 55.20 1860 ---- ---- ---- ---- 56.00 -.70 56.70 1865 ---- ---- ---- ---- 57.60 -.70 58.30 1870 ---- ---- ---- ---- 59.20 -.70 59.90 1875 ---- ---- ---- ---- 60.80 -.80 61.60 1880 ---- ---- ---- ---- 62.50 -.80 63.30 1885 ---- ---- ---- ---- 64.20 -.80 65.00 1890 ---- ---- ---- ---- 66.00 -.80 66.80 1895 ---- ---- ---- ---- 67.80 -.80 68.60 1900 ---- ---- ---- ---- 69.60 -.80 70.40 1905 ---- ---- ---- ---- 71.50 -.80 72.30 1910 ---- ---- ---- ---- 73.40 -.90 74.30 1915 ---- ---- ---- ---- 75.40 -.80 76.20 1920 ---- ---- ---- ---- 77.30 -.90 78.20 1925 ---- ---- ---- ---- 79.40 -.90 80.30 1930 ---- ---- ---- ---- 81.40 -.90 82.30 1935 ---- ---- ---- ---- 83.50 -1.00 84.50 1940 ---- ---- ---- ---- 85.70 -.90 86.60 1945 ---- ---- ---- ---- 87.90 -.90 88.80 1950 ---- ---- ---- ---- 90.10 -.90 91.00 1955 ---- ---- ---- ---- 92.30 -1.00 93.30 1960 ---- ---- ---- ---- 94.60 -1.00 95.60 1965 ---- ---- ---- ---- 97.00 -.90 97.90 1970 ---- ---- ---- ---- 99.30 -1.00 100.30 1975 ---- ---- ---- ---- 101.70 -1.00 102.70 1980 ---- ---- ---- ---- 104.20 -1.00 105.20 1985 ---- ---- ---- ---- 106.70 -1.00 107.70 1990 ---- ---- ---- ---- 109.20 -1.00 110.20 1995 ---- ---- ---- ---- 111.70 -1.00 112.70 2000 ---- ---- ---- ---- 114.30 -1.00 115.30 2005 ---- ---- ---- ---- 116.90 -1.10 118.00 2010 ---- ---- ---- ---- 119.60 -1.00 120.60 2015 ---- ---- ---- ---- 122.20 -1.10 123.30 2020 ---- ---- ---- ---- 125.00 -1.00 126.00 2025 ---- ---- ---- ---- 127.70 -1.10 128.80 2030 ---- ---- ---- ---- 130.50 -1.10 131.60 2035 ---- ---- ---- ---- 133.30 -1.10 134.40 2040 ---- ---- ---- ---- 136.10 -1.10 137.20 2045 ---- ---- ---- ---- 139.00 -1.10 140.10 2050 ---- ---- ---- ---- 141.90 -1.20 143.10 2055 ---- ---- ---- ---- 144.90 -1.10 146.00 2060 ---- ---- ---- ---- 147.80 -1.20 149.00 2065 ---- ---- ---- ---- 150.80 -1.20 152.00 2070 ---- ---- ---- ---- 153.90 -1.10 155.00 2075 ---- ---- ---- ---- 156.90 -1.20 158.10 2080 ---- ---- ---- ---- 160.00 -1.20 161.20 2085 ---- ---- ---- ---- 163.20 -1.20 164.40 2090 ---- ---- ---- ---- 166.30 -1.20 167.50 2095 ---- ---- ---- ---- 169.50 -1.20 170.70 2100 ---- ---- ---- ---- 172.70 -1.20 173.90 2105 ---- ---- ---- ---- 176.00 -1.20 177.20 2110 ---- ---- ---- ---- 179.30 -1.20 180.50 2115 ---- ---- ---- ---- 182.60 -1.20 183.80 2120 ---- ---- ---- ---- 185.90 -1.30 187.20 2125 ---- ---- ---- ---- 189.30 -1.20 190.50 2130 ---- ---- ---- ---- 192.70 -1.20 193.90 2135 ---- ---- ---- ---- 196.10 -1.30 197.40 2140 ---- ---- ---- ---- 199.60 -1.20 200.80 2145 ---- ---- ---- ---- 203.10 -1.20 204.30 2150 ---- ---- ---- ---- 206.60 -1.30 207.90 2155 ---- ---- ---- ---- 210.20 -1.20 211.40 2160 ---- ---- ---- ---- 213.70 -1.30 215.00 2165 ---- ---- ---- ---- 217.30 -1.30 218.60 2170 ---- ---- ---- ---- 221.00 -1.20 222.20 2175 ---- ---- ---- ---- 224.60 -1.30 225.90 2180 ---- ---- ---- ---- 228.30 -1.30 229.60 2185 ---- ---- ---- ---- 232.00 -1.30 233.30 2190 ---- ---- ---- ---- 235.70 -1.30 237.00 2195 ---- ---- ---- ---- 239.50 -1.30 240.80 2200 ---- ---- ---- ---- 243.30 -1.20 244.50 2205 ---- ---- ---- ---- 247.10 -1.20 248.30 2210 ---- ---- ---- ---- 250.90 -1.20 252.10 2215 ---- ---- ---- ---- 254.70 -1.30 256.00 2220 ---- ---- ---- ---- 258.60 -1.20 259.80 2225 ---- ---- ---- ---- 262.40 -1.30 263.70 2230 ---- ---- ---- ---- 266.30 -1.30 267.60 2240 ---- ---- ---- ---- 274.20 -1.20 275.40 2250 ---- ---- ---- ---- 282.00 -1.30 283.30 2260 ---- ---- ---- ---- 290.00 -1.30 291.30 2270 ---- ---- ---- ---- 298.00 -1.30 299.30 2275 ---- ---- ---- ---- 302.00 -1.40 303.40 2280 ---- ---- ---- ---- 306.10 -1.30 307.40 2290 ---- ---- ---- ---- 314.20 -1.40 315.60 2300 ---- ---- ---- ---- 322.40 -1.40 323.80 2310 ---- ---- ---- ---- 330.70 -1.30 332.00 2320 ---- ---- ---- ---- 339.00 -1.40 340.40 2325 ---- ---- ---- ---- 343.10 -1.40 344.50 2350 ---- ---- ---- ---- 364.20 -1.40 365.60 2375 ---- ---- ---- ---- 385.50 -1.50 387.00 2400 ---- ---- ---- ---- 407.10 -1.60 408.70 2425 ---- ---- ---- ---- 429.00 -1.60 430.60 2450 ---- ---- ---- ---- 451.10 -1.60 452.70 2475 ---- ---- ---- ---- 473.40 -1.70 475.10 2500 ---- ---- ---- ---- 496.00 -1.60 497.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1300 ---- ---- ---- ---- 1.90 -.10 2.00 1325 ---- ---- ---- ---- 2.30 -.10 2.40 1350 ---- ---- ---- ---- 2.70 -.10 2.80 1375 ---- ---- ---- ---- 3.30 -.10 3.40 1400 ---- ---- ---- ---- 3.90 -.10 4.00 1425 ---- ---- ---- ---- 4.60 -.10 4.70 1430 ---- ---- ---- ---- 4.70 -.20 4.90 1440 ---- ---- ---- ---- 5.00 -.20 5.20 1450 ---- ---- ---- ---- 5.40 -.10 5.50 1460 ---- ---- ---- ---- 5.70 -.20 5.90 1470 ---- ---- ---- ---- 6.10 -.20 6.30 1475 ---- ---- ---- ---- 6.30 -.20 6.50 1480 ---- ---- ---- ---- 6.50 -.20 6.70 1490 ---- ---- ---- ---- 7.00 -.20 7.20 1500 ---- ---- ---- ---- 7.40 -.20 7.60 1510 ---- ---- ---- ---- 7.90 -.20 8.10 1520 ---- ---- ---- ---- 8.50 -.20 8.70 1525 ---- ---- ---- ---- 8.70 -.30 9.00 1530 ---- ---- ---- ---- 9.00 -.20 9.20 1535 ---- ---- ---- ---- 9.30 -.20 9.50 1540 ---- ---- ---- ---- 9.60 -.20 9.80 1545 ---- ---- ---- ---- 9.90 -.30 10.20 1550 ---- ---- ---- ---- 10.20 -.30 10.50 1555 ---- ---- ---- ---- 10.60 -.20 10.80 1560 ---- ---- ---- ---- 10.90 -.30 11.20 1565 ---- ---- ---- ---- 11.20 -.30 11.50 1570 ---- ---- ---- ---- 11.60 -.30 11.90 1575 ---- ---- ---- ---- 12.00 -.20 12.20 1580 ---- ---- ---- ---- 12.40 -.20 12.60 1585 ---- ---- ---- ---- 12.70 -.30 13.00 1590 ---- ---- ---- ---- 13.10 -.30 13.40 1595 ---- ---- ---- ---- 13.60 -.30 13.90 1600 ---- ---- ---- ---- 14.00 -.30 14.30 1605 ---- ---- ---- ---- 14.40 -.30 14.70 1610 ---- ---- ---- ---- 14.90 -.30 15.20 1615 ---- ---- ---- ---- 15.30 -.40 15.70 1620 ---- ---- ---- ---- 15.80 -.30 16.10 1625 ---- ---- ---- ---- 16.30 -.30 16.60 1630 ---- ---- ---- ---- 16.80 -.40 17.20 1635 ---- ---- ---- ---- 17.30 -.40 17.70 1640 ---- ---- ---- ---- 17.90 -.30 18.20 1645 ---- ---- ---- ---- 18.40 -.40 18.80 1650 ---- ---- ---- ---- 19.00 -.40 19.40 1655 ---- ---- ---- ---- 19.60 -.30 19.90 1660 ---- ---- ---- ---- 20.20 -.40 20.60 1665 ---- ---- ---- ---- 20.80 -.40 21.20 1670 ---- ---- ---- ---- 21.40 -.40 21.80 1675 ---- ---- ---- ---- 22.10 -.40 22.50 1680 ---- ---- ---- ---- 22.70 -.40 23.10 1685 ---- ---- ---- ---- 23.40 -.40 23.80 1690 ---- ---- ---- ---- 24.10 -.50 24.60 1695 ---- ---- ---- ---- 24.80 -.50 25.30 1700 ---- ---- ---- ---- 25.60 -.40 26.00 1705 ---- ---- ---- ---- 26.30 -.50 26.80 1710 ---- ---- ---- ---- 27.10 -.50 27.60 1715 ---- ---- ---- ---- 27.90 -.50 28.40 1720 ---- ---- ---- ---- 28.80 -.40 29.20 1725 ---- ---- ---- ---- 29.60 -.50 30.10 1730 ---- ---- ---- ---- 30.50 -.50 31.00 1735 ---- ---- ---- ---- 31.40 -.50 31.90 1740 ---- ---- ---- ---- 32.30 -.50 32.80 1745 ---- ---- ---- ---- 33.20 -.50 33.70 1750 ---- ---- ---- ---- 34.20 -.50 34.70 1755 ---- ---- ---- ---- 35.20 -.50 35.70 1760 ---- ---- ---- ---- 36.20 -.50 36.70 1765 ---- ---- ---- ---- 37.20 -.60 37.80 1770 ---- ---- ---- ---- 38.30 -.50 38.80 1775 ---- ---- ---- ---- 39.40 -.50 39.90 1780 ---- ---- ---- ---- 40.50 -.60 41.10 1785 ---- ---- ---- ---- 41.60 -.60 42.20 1790 ---- ---- ---- ---- 42.80 -.60 43.40 1795 ---- ---- ---- ---- 44.00 -.60 44.60 1800 ---- ---- ---- ---- 45.20 -.60 45.80 1805 ---- ---- ---- ---- 46.40 -.70 47.10 1810 ---- ---- ---- ---- 47.70 -.70 48.40 1815 ---- ---- ---- ---- 49.00 -.70 49.70 1820 ---- ---- ---- ---- 50.40 -.60 51.00 1825 ---- ---- ---- ---- 51.70 -.70 52.40 1830 ---- ---- ---- ---- 53.10 -.70 53.80 1835 ---- ---- ---- ---- 54.50 -.70 55.20 1840 ---- ---- ---- ---- 56.00 -.70 56.70 1845 ---- ---- ---- ---- 57.50 -.70 58.20 1850 ---- ---- ---- ---- 59.00 -.70 59.70 1855 ---- ---- ---- ---- 60.60 -.70 61.30 1860 ---- ---- ---- ---- 62.10 -.80 62.90 1865 ---- ---- ---- ---- 63.80 -.70 64.50 1870 ---- ---- ---- ---- 65.40 -.80 66.20 1875 ---- ---- ---- ---- 67.10 -.80 67.90 1880 ---- ---- ---- ---- 68.80 -.80 69.60 1885 ---- ---- ---- ---- 70.60 -.70 71.30 1890 ---- ---- ---- ---- 72.30 -.80 73.10 1895 ---- ---- ---- ---- 74.20 -.80 75.00 1900 ---- ---- ---- ---- 76.00 -.80 76.80 1905 ---- ---- ---- ---- 77.90 -.80 78.70 1910 ---- ---- ---- ---- 79.80 -.80 80.60 1915 ---- ---- ---- ---- 81.80 -.80 82.60 1920 ---- ---- ---- ---- 83.80 -.80 84.60 1925 ---- ---- ---- ---- 85.80 -.80 86.60 1930 ---- ---- ---- ---- 87.80 -.90 88.70 1935 ---- ---- ---- ---- 89.90 -.90 90.80 1940 ---- ---- ---- ---- 92.10 -.90 93.00 1945 ---- ---- ---- ---- 94.20 -.90 95.10 1950 ---- ---- ---- ---- 96.40 -.90 97.30 1955 ---- ---- ---- ---- 98.70 -.90 99.60 1960 ---- ---- ---- ---- 100.90 -1.00 101.90 1965 ---- ---- ---- ---- 103.30 -.90 104.20 1970 ---- ---- ---- ---- 105.60 -.90 106.50 1975 ---- ---- ---- ---- 108.00 -.90 108.90 1980 ---- ---- ---- ---- 110.40 -1.00 111.40 1985 ---- ---- ---- ---- 112.90 -.90 113.80 1990 ---- ---- ---- ---- 115.30 -1.00 116.30 1995 ---- ---- ---- ---- 117.90 -1.00 118.90 2000 ---- ---- ---- ---- 120.40 -1.00 121.40 2005 ---- ---- ---- ---- 123.00 -1.00 124.00 2010 ---- ---- ---- ---- 125.70 -1.00 126.70 2015 ---- ---- ---- ---- 128.30 -1.00 129.30 2020 ---- ---- ---- ---- 131.00 -1.10 132.10 37 2025 ---- ---- ---- ---- 133.80 -1.00 134.80 2030 ---- ---- ---- ---- 136.50 -1.10 137.60 2035 ---- ---- ---- ---- 139.40 -1.00 140.40 2040 ---- ---- ---- ---- 142.20 -1.00 143.20 2045 ---- ---- ---- ---- 145.10 -1.00 146.10 2050 ---- ---- ---- ---- 148.00 -1.00 149.00 2055 ---- ---- ---- ---- 150.90 -1.10 152.00 2060 ---- ---- ---- ---- 153.90 -1.10 155.00 2065 ---- ---- ---- ---- 156.90 -1.10 158.00 2070 ---- ---- ---- ---- 160.00 -1.00 161.00 2075 ---- ---- ---- ---- 163.00 -1.10 164.10 2080 ---- ---- ---- ---- 166.10 -1.10 167.20 2085 ---- ---- ---- ---- 169.30 -1.10 170.40 2090 ---- ---- ---- ---- 172.40 -1.10 173.50 2095 ---- ---- ---- ---- 175.60 -1.10 176.70 2100 ---- ---- ---- ---- 178.80 -1.20 180.00 2105 ---- ---- ---- ---- 182.10 -1.10 183.20 2110 ---- ---- ---- ---- 185.40 -1.10 186.50 2115 ---- ---- ---- ---- 188.70 -1.10 189.80 2120 ---- ---- ---- ---- 192.00 -1.20 193.20 2125 ---- ---- ---- ---- 195.40 -1.10 196.50 2130 ---- ---- ---- ---- 198.80 -1.10 199.90 2135 ---- ---- ---- ---- 202.20 -1.10 203.30 2140 ---- ---- ---- ---- 205.60 -1.20 206.80 2145 ---- ---- ---- ---- 209.10 -1.20 210.30 2150 ---- ---- ---- ---- 212.60 -1.20 213.80 2155 ---- ---- ---- ---- 216.10 -1.20 217.30 2160 ---- ---- ---- ---- 219.60 -1.20 220.80 2165 ---- ---- ---- ---- 223.20 -1.20 224.40 2170 ---- ---- ---- ---- 226.80 -1.20 228.00 2175 ---- ---- ---- ---- 230.40 -1.20 231.60 2180 ---- ---- ---- ---- 234.00 -1.20 235.20 2185 ---- ---- ---- ---- 237.70 -1.10 238.80 2190 ---- ---- ---- ---- 241.30 -1.20 242.50 2195 ---- ---- ---- ---- 245.00 -1.20 246.20 2200 ---- ---- ---- ---- 248.70 -1.20 249.90 2205 ---- ---- ---- ---- 252.40 -1.30 253.70 2210 ---- ---- ---- ---- 256.20 -1.20 257.40 2215 ---- ---- ---- ---- 260.00 -1.20 261.20 2220 ---- ---- ---- ---- 263.70 -1.30 265.00 2225 ---- ---- ---- ---- 267.50 -1.30 268.80 2230 ---- ---- ---- ---- 271.40 -1.20 272.60 2240 ---- ---- ---- ---- 279.00 -1.30 280.30 2250 ---- ---- ---- ---- 286.80 -1.20 288.00 2260 ---- ---- ---- ---- 294.60 -1.30 295.90 2270 ---- ---- ---- ---- 302.50 -1.30 303.80 2275 ---- ---- ---- ---- 306.50 -1.20 307.70 2280 ---- ---- ---- ---- 310.50 -1.20 311.70 2290 ---- ---- ---- ---- 318.50 -1.20 319.70 2300 ---- ---- ---- ---- 326.50 -1.30 327.80 2310 ---- ---- ---- ---- 334.70 -1.20 335.90 2320 ---- ---- ---- ---- 342.90 -1.20 344.10 2325 ---- ---- ---- ---- 347.00 -1.20 348.20 2350 ---- ---- ---- ---- 367.70 -1.30 369.00 2375 ---- ---- ---- ---- 388.80 -1.20 390.00 2400 ---- ---- ---- ---- 410.10 -1.30 411.40 2425 ---- ---- ---- ---- 431.70 -1.30 433.00 2450 ---- ---- ---- ---- 453.60 -1.30 454.90 2475 ---- ---- ---- ---- 475.70 -1.30 477.00 2500 ---- ---- ---- ---- 498.00 -1.30 499.30 2800 ---- ---- ---- ---- 778.20 -1.20 779.40 3000 ---- ---- ---- ---- 973.40 -1.10 974.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.60 -.10 2.70 1300 ---- ---- ---- ---- 3.10 -.10 3.20 1325 ---- ---- ---- ---- 3.60 -.10 3.70 1350 ---- ---- ---- ---- 4.20 -.20 4.40 1375 ---- ---- ---- ---- 5.00 -.10 5.10 1400 ---- ---- ---- ---- 5.80 -.10 5.90 1425 ---- ---- ---- ---- 6.70 -.20 6.90 1440 ---- ---- ---- ---- 7.30 -.20 7.50 1450 ---- ---- ---- ---- 7.80 -.20 8.00 1460 ---- ---- ---- ---- 8.20 -.20 8.40 1470 ---- ---- ---- ---- 8.70 -.20 8.90 1475 ---- ---- ---- ---- 9.00 -.20 9.20 1480 ---- ---- ---- ---- 9.20 -.20 9.40 1490 ---- ---- ---- ---- 9.80 -.20 10.00 1500 ---- ---- ---- ---- 10.30 -.30 10.60 1510 ---- ---- ---- ---- 10.90 -.20 11.10 1520 ---- ---- ---- ---- 11.50 -.30 11.80 1525 ---- ---- ---- ---- 11.90 -.20 12.10 1530 ---- ---- ---- ---- 12.20 -.20 12.40 1540 ---- ---- ---- ---- 12.90 -.20 13.10 1545 ---- ---- ---- ---- 13.20 -.30 13.50 1550 ---- ---- ---- ---- 13.60 -.20 13.80 1555 ---- ---- ---- ---- 13.90 -.30 14.20 1560 ---- ---- ---- ---- 14.30 -.30 14.60 1565 ---- ---- ---- ---- 14.70 -.30 15.00 1570 ---- ---- ---- ---- 15.10 -.30 15.40 1575 ---- ---- ---- ---- 15.50 -.30 15.80 1580 ---- ---- ---- ---- 15.90 -.30 16.20 1585 ---- ---- ---- ---- 16.30 -.30 16.60 1590 ---- ---- ---- ---- 16.70 -.30 17.00 1595 ---- ---- ---- ---- 17.20 -.30 17.50 1600 ---- ---- ---- ---- 17.60 -.30 17.90 1605 ---- ---- ---- ---- 18.10 -.30 18.40 1610 ---- ---- ---- ---- 18.50 -.40 18.90 1615 ---- ---- ---- ---- 19.00 -.40 19.40 1620 ---- ---- ---- ---- 19.50 -.30 19.80 1625 ---- ---- ---- ---- 20.00 -.30 20.30 1630 ---- ---- ---- ---- 20.50 -.40 20.90 1635 ---- ---- ---- ---- 21.00 -.40 21.40 1640 ---- ---- ---- ---- 21.60 -.30 21.90 1645 ---- ---- ---- ---- 22.10 -.40 22.50 1650 ---- ---- ---- ---- 22.70 -.30 23.00 1655 ---- ---- ---- ---- 23.20 -.40 23.60 1660 ---- ---- ---- ---- 23.80 -.40 24.20 1665 ---- ---- ---- ---- 24.40 -.40 24.80 1670 ---- ---- ---- ---- 25.00 -.40 25.40 1675 ---- ---- ---- ---- 25.60 -.40 26.00 1680 ---- ---- ---- ---- 26.30 -.40 26.70 1685 ---- ---- ---- ---- 26.90 -.40 27.30 1690 ---- ---- ---- ---- 27.60 -.40 28.00 1695 ---- ---- ---- ---- 28.30 -.40 28.70 1700 ---- ---- ---- ---- 29.00 -.40 29.40 1705 ---- ---- ---- ---- 29.70 -.40 30.10 1710 ---- ---- ---- ---- 30.40 -.50 30.90 1715 ---- ---- ---- ---- 31.20 -.50 31.70 1720 ---- ---- ---- ---- 32.00 -.40 32.40 1725 ---- ---- ---- ---- 32.80 -.40 33.20 1730 ---- ---- ---- ---- 33.60 -.50 34.10 1735 ---- ---- ---- ---- 34.40 -.50 34.90 1740 ---- ---- ---- ---- 35.30 -.50 35.80 1745 ---- ---- ---- ---- 36.10 -.50 36.60 1750 ---- ---- ---- ---- 37.00 -.50 37.50 1755 ---- ---- ---- ---- 38.00 -.50 38.50 1760 ---- ---- ---- ---- 38.90 -.50 39.40 1765 ---- ---- ---- ---- 39.90 -.50 40.40 1770 ---- ---- ---- ---- 40.90 -.50 41.40 1775 ---- ---- ---- ---- 41.90 -.50 42.40 1780 ---- ---- ---- ---- 42.90 -.60 43.50 1785 ---- ---- ---- ---- 44.00 -.60 44.60 1790 ---- ---- ---- ---- 45.10 -.60 45.70 1795 ---- ---- ---- ---- 46.20 -.60 46.80 1800 ---- ---- ---- ---- 47.40 -.60 48.00 1805 ---- ---- ---- ---- 48.60 -.60 49.20 1810 ---- ---- ---- ---- 49.80 -.60 50.40 1815 ---- ---- ---- ---- 51.00 -.60 51.60 1820 ---- ---- ---- ---- 52.30 -.60 52.90 1825 ---- ---- ---- ---- 53.60 -.70 54.30 1830 ---- ---- ---- ---- 55.00 -.60 55.60 1835 ---- ---- ---- ---- 56.30 -.70 57.00 1840 ---- ---- ---- ---- 57.80 -.60 58.40 1845 ---- ---- ---- ---- 59.20 -.70 59.90 1850 ---- ---- ---- ---- 60.70 -.60 61.30 1855 ---- ---- ---- ---- 62.20 -.70 62.90 1860 ---- ---- ---- ---- 63.70 -.70 64.40 1865 ---- ---- ---- ---- 65.30 -.70 66.00 1870 ---- ---- ---- ---- 66.90 -.70 67.60 1875 ---- ---- ---- ---- 68.50 -.80 69.30 1880 ---- ---- ---- ---- 70.20 -.70 70.90 1885 ---- ---- ---- ---- 71.90 -.80 72.70 1890 ---- ---- ---- ---- 73.70 -.70 74.40 1895 ---- ---- ---- ---- 75.40 -.80 76.20 1900 ---- ---- ---- ---- 77.30 -.70 78.00 1905 ---- ---- ---- ---- 79.10 -.80 79.90 1910 ---- ---- ---- ---- 81.00 -.70 81.70 1915 ---- ---- ---- ---- 82.90 -.80 83.70 1920 ---- ---- ---- ---- 84.80 -.80 85.60 1925 ---- ---- ---- ---- 86.80 -.80 87.60 1930 ---- ---- ---- ---- 88.80 -.80 89.60 1935 ---- ---- ---- ---- 90.90 -.80 91.70 1940 ---- ---- ---- ---- 92.90 -.90 93.80 1945 ---- ---- ---- ---- 95.10 -.80 95.90 1950 ---- ---- ---- ---- 97.20 -.80 98.00 1955 ---- ---- ---- ---- 99.40 -.80 100.20 1960 ---- ---- ---- ---- 101.60 -.90 102.50 1965 ---- ---- ---- ---- 103.90 -.80 104.70 1970 ---- ---- ---- ---- 106.10 -.90 107.00 1975 ---- ---- ---- ---- 108.50 -.80 109.30 1980 ---- ---- ---- ---- 110.80 -.90 111.70 1985 ---- ---- ---- ---- 113.20 -.90 114.10 1990 ---- ---- ---- ---- 115.60 -.90 116.50 1995 ---- ---- ---- ---- 118.10 -.90 119.00 2000 ---- ---- ---- ---- 120.60 -.90 121.50 2005 ---- ---- ---- ---- 123.10 -1.00 124.10 2010 ---- ---- ---- ---- 125.70 -.90 126.60 2015 ---- ---- ---- ---- 128.30 -1.00 129.30 2020 ---- ---- ---- ---- 131.00 -.90 131.90 2025 ---- ---- ---- ---- 133.70 -.90 134.60 2030 ---- ---- ---- ---- 136.40 -.90 137.30 2035 ---- ---- ---- ---- 139.10 -1.00 140.10 2040 ---- ---- ---- ---- 141.90 -1.00 142.90 2045 ---- ---- ---- ---- 144.70 -1.00 145.70 2050 ---- ---- ---- ---- 147.60 -1.00 148.60 2055 ---- ---- ---- ---- 150.50 -1.00 151.50 2060 ---- ---- ---- ---- 153.40 -1.00 154.40 2065 ---- ---- ---- ---- 156.40 -.90 157.30 2070 ---- ---- ---- ---- 159.30 -1.00 160.30 2075 ---- ---- ---- ---- 162.40 -1.00 163.40 2080 ---- ---- ---- ---- 165.40 -1.00 166.40 2085 ---- ---- ---- ---- 168.50 -1.00 169.50 2090 ---- ---- ---- ---- 171.60 -1.00 172.60 2095 ---- ---- ---- ---- 174.80 -1.00 175.80 2100 ---- ---- ---- ---- 177.90 -1.10 179.00 2105 ---- ---- ---- ---- 181.20 -1.00 182.20 2110 ---- ---- ---- ---- 184.40 -1.00 185.40 2115 ---- ---- ---- ---- 187.60 -1.10 188.70 2120 ---- ---- ---- ---- 190.90 -1.10 192.00 2125 ---- ---- ---- ---- 194.30 -1.00 195.30 2130 ---- ---- ---- ---- 197.60 -1.10 198.70 2135 ---- ---- ---- ---- 201.00 -1.00 202.00 2140 ---- ---- ---- ---- 204.40 -1.00 205.40 2145 ---- ---- ---- ---- 207.80 -1.10 208.90 2150 ---- ---- ---- ---- 211.20 -1.10 212.30 2155 ---- ---- ---- ---- 214.70 -1.10 215.80 2160 ---- ---- ---- ---- 218.20 -1.10 219.30 2165 ---- ---- ---- ---- 221.70 -1.10 222.80 2170 ---- ---- ---- ---- 225.30 -1.10 226.40 2175 ---- ---- ---- ---- 228.80 -1.10 229.90 2180 ---- ---- ---- ---- 232.40 -1.10 233.50 2185 ---- ---- ---- ---- 236.00 -1.10 237.10 2190 ---- ---- ---- ---- 239.70 -1.10 240.80 2195 ---- ---- ---- ---- 243.30 -1.10 244.40 2200 ---- ---- ---- ---- 247.00 -1.10 248.10 2205 ---- ---- ---- ---- 250.70 -1.10 251.80 2210 ---- ---- ---- ---- 254.40 -1.10 255.50 2215 ---- ---- ---- ---- 258.10 -1.10 259.20 2220 ---- ---- ---- ---- 261.80 -1.20 263.00 2225 ---- ---- ---- ---- 265.60 -1.10 266.70 2230 ---- ---- ---- ---- 269.40 -1.10 270.50 2235 ---- ---- ---- ---- 273.20 -1.10 274.30 2240 ---- ---- ---- ---- 277.00 -1.10 278.10 2250 ---- ---- ---- ---- 284.60 -1.20 285.80 2260 ---- ---- ---- ---- 292.40 -1.10 293.50 2270 ---- ---- ---- ---- 300.20 -1.10 301.30 2275 ---- ---- ---- ---- 304.10 -1.10 305.20 2280 ---- ---- ---- ---- 308.00 -1.20 309.20 2290 ---- ---- ---- ---- 315.90 -1.20 317.10 2300 ---- ---- ---- ---- 323.90 -1.20 325.10 2310 ---- ---- ---- ---- 331.90 -1.20 333.10 2320 ---- ---- ---- ---- 340.00 -1.20 341.20 2325 ---- ---- ---- ---- 344.10 -1.20 345.30 2330 ---- ---- ---- ---- 348.20 -1.10 349.30 2340 ---- ---- ---- ---- 356.40 ---- ---- 2350 ---- ---- ---- ---- 364.60 -1.20 365.80 2375 ---- ---- ---- ---- 385.40 -1.20 386.60 2400 ---- ---- ---- ---- 406.50 -1.20 407.70 2425 ---- ---- ---- ---- 427.80 -1.20 429.00 2450 ---- ---- ---- ---- 449.40 -1.20 450.60 2475 ---- ---- ---- ---- 471.30 -1.20 472.50 2500 ---- ---- ---- ---- 493.30 -1.20 494.50 2525 ---- ---- ---- ---- 515.50 -1.20 516.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 -.10 2.80 1275 ---- ---- ---- ---- 3.20 -.10 3.30 1300 ---- ---- ---- ---- 3.80 -.10 3.90 1325 ---- ---- ---- ---- 4.40 -.10 4.50 1350 ---- ---- ---- ---- 5.10 -.20 5.30 1375 ---- ---- ---- ---- 5.90 -.20 6.10 1400 ---- ---- ---- ---- 6.90 -.10 7.00 1425 ---- ---- ---- ---- 7.90 -.20 8.10 1440 ---- ---- ---- ---- 8.60 -.20 8.80 1450 ---- ---- ---- ---- 9.10 -.20 9.30 1460 ---- ---- ---- ---- 9.60 -.20 9.80 1470 ---- ---- ---- ---- 10.20 -.20 10.40 1475 ---- ---- ---- ---- 10.40 -.30 10.70 1480 ---- ---- ---- ---- 10.70 -.20 10.90 1490 ---- ---- ---- ---- 11.30 -.20 11.50 1500 ---- ---- ---- ---- 11.90 -.30 12.20 1510 ---- ---- ---- ---- 12.60 -.20 12.80 1520 ---- ---- ---- ---- 13.20 -.30 13.50 1525 ---- ---- ---- ---- 13.60 -.20 13.80 1530 ---- ---- ---- ---- 13.90 -.30 14.20 1540 ---- ---- ---- ---- 14.70 -.30 15.00 1545 ---- ---- ---- ---- 15.10 -.20 15.30 1550 ---- ---- ---- ---- 15.40 -.30 15.70 1555 ---- ---- ---- ---- 15.80 -.30 16.10 1560 ---- ---- ---- ---- 16.20 -.30 16.50 1565 ---- ---- ---- ---- 16.70 -.30 17.00 1570 ---- ---- ---- ---- 17.10 -.30 17.40 1575 ---- ---- ---- ---- 17.50 -.30 17.80 1580 ---- ---- ---- ---- 18.00 -.30 18.30 1585 ---- ---- ---- ---- 18.40 -.30 18.70 1590 ---- ---- ---- ---- 18.90 -.30 19.20 1595 ---- ---- ---- ---- 19.30 -.40 19.70 1600 ---- ---- ---- ---- 19.80 -.30 20.10 1605 ---- ---- ---- ---- 20.30 -.30 20.60 1610 ---- ---- ---- ---- 20.80 -.30 21.10 1615 ---- ---- ---- ---- 21.30 -.30 21.60 1620 ---- ---- ---- ---- 21.80 -.40 22.20 1625 ---- ---- ---- ---- 22.30 -.40 22.70 1630 ---- ---- ---- ---- 22.90 -.30 23.20 1635 ---- ---- ---- ---- 23.40 -.40 23.80 1640 ---- ---- ---- ---- 24.00 -.40 24.40 1645 ---- ---- ---- ---- 24.60 -.40 25.00 1650 ---- ---- ---- ---- 25.20 -.30 25.50 1655 ---- ---- ---- ---- 25.80 -.40 26.20 1660 ---- ---- ---- ---- 26.40 -.40 26.80 1665 ---- ---- ---- ---- 27.00 -.40 27.40 1670 ---- ---- ---- ---- 27.60 -.50 28.10 1675 ---- ---- ---- ---- 28.30 -.40 28.70 1680 ---- ---- ---- ---- 29.00 -.40 29.40 1685 ---- ---- ---- ---- 29.70 -.40 30.10 1690 ---- ---- ---- ---- 30.40 -.40 30.80 1695 ---- ---- ---- ---- 31.10 -.40 31.50 1700 ---- ---- ---- ---- 31.80 -.50 32.30 1705 ---- ---- ---- ---- 32.60 -.40 33.00 1710 ---- ---- ---- ---- 33.30 -.50 33.80 1715 ---- ---- ---- ---- 34.10 -.50 34.60 1720 ---- ---- ---- ---- 34.90 -.50 35.40 1725 ---- ---- ---- ---- 35.80 -.40 36.20 1730 ---- ---- ---- ---- 36.60 -.50 37.10 1735 ---- ---- ---- ---- 37.50 -.50 38.00 1740 ---- ---- ---- ---- 38.40 -.50 38.90 1745 ---- ---- ---- ---- 39.30 -.50 39.80 1750 ---- ---- ---- ---- 40.20 -.50 40.70 1755 ---- ---- ---- ---- 41.10 -.60 41.70 1760 ---- ---- ---- ---- 42.10 -.60 42.70 1765 ---- ---- ---- ---- 43.10 -.60 43.70 1770 ---- ---- ---- ---- 44.20 -.50 44.70 1775 ---- ---- ---- ---- 45.20 -.60 45.80 1780 ---- ---- ---- ---- 46.30 -.50 46.80 1785 ---- ---- ---- ---- 47.40 -.60 48.00 1790 ---- ---- ---- ---- 48.50 -.60 49.10 1795 ---- ---- ---- ---- 49.70 -.60 50.30 1800 ---- ---- ---- ---- 50.90 -.60 51.50 1805 ---- ---- ---- ---- 52.10 -.60 52.70 1810 ---- ---- ---- ---- 53.30 -.70 54.00 1815 ---- ---- ---- ---- 54.60 -.60 55.20 1820 ---- ---- ---- ---- 55.90 -.70 56.60 1825 ---- ---- ---- ---- 57.30 -.60 57.90 1830 ---- ---- ---- ---- 58.70 -.60 59.30 1835 ---- ---- ---- ---- 60.10 -.60 60.70 1840 ---- ---- ---- ---- 61.50 -.70 62.20 1845 ---- ---- ---- ---- 63.00 -.60 63.60 1850 ---- ---- ---- ---- 64.50 -.70 65.20 1855 ---- ---- ---- ---- 66.00 -.70 66.70 1860 ---- ---- ---- ---- 67.60 -.70 68.30 1865 ---- ---- ---- ---- 69.20 -.70 69.90 1870 ---- ---- ---- ---- 70.80 -.70 71.50 1875 ---- ---- ---- ---- 72.50 -.70 73.20 1880 ---- ---- ---- ---- 74.20 -.70 74.90 1885 ---- ---- ---- ---- 76.00 -.70 76.70 1890 ---- ---- ---- ---- 77.70 -.80 78.50 1895 ---- ---- ---- ---- 79.50 -.80 80.30 1900 ---- ---- ---- ---- 81.40 -.70 82.10 1905 ---- ---- ---- ---- 83.20 -.80 84.00 1910 ---- ---- ---- ---- 85.20 -.70 85.90 1915 ---- ---- ---- ---- 87.10 -.80 87.90 1920 ---- ---- ---- ---- 89.10 -.70 89.80 1925 ---- ---- ---- ---- 91.10 -.70 91.80 1930 ---- ---- ---- ---- 93.10 -.80 93.90 1935 ---- ---- ---- ---- 95.20 -.80 96.00 1940 ---- ---- ---- ---- 97.30 -.80 98.10 1945 ---- ---- ---- ---- 99.40 -.80 100.20 1950 ---- ---- ---- ---- 101.60 -.80 102.40 1955 ---- ---- ---- ---- 103.80 -.80 104.60 1960 ---- ---- ---- ---- 106.00 -.80 106.80 1965 ---- ---- ---- ---- 108.30 -.80 109.10 1970 ---- ---- ---- ---- 110.60 -.80 111.40 1975 ---- ---- ---- ---- 112.90 -.90 113.80 1980 ---- ---- ---- ---- 115.30 -.90 116.20 1985 ---- ---- ---- ---- 117.70 -.90 118.60 1990 ---- ---- ---- ---- 120.20 -.80 121.00 1995 ---- ---- ---- ---- 122.60 -.90 123.50 2000 ---- ---- ---- ---- 125.20 -.80 126.00 2005 ---- ---- ---- ---- 127.70 -.90 128.60 2010 ---- ---- ---- ---- 130.30 -.90 131.20 2015 ---- ---- ---- ---- 132.90 -.90 133.80 2020 ---- ---- ---- ---- 135.60 -.90 136.50 2025 ---- ---- ---- ---- 138.30 -.90 139.20 2030 ---- ---- ---- ---- 141.00 -.90 141.90 2035 ---- ---- ---- ---- 143.70 -1.00 144.70 2040 ---- ---- ---- ---- 146.50 -1.00 147.50 2045 ---- ---- ---- ---- 149.40 -.90 150.30 2050 ---- ---- ---- ---- 152.20 -1.00 153.20 2055 ---- ---- ---- ---- 155.10 -1.00 156.10 2060 ---- ---- ---- ---- 158.10 -.90 159.00 2065 ---- ---- ---- ---- 161.00 -1.00 162.00 2070 ---- ---- ---- ---- 164.00 -1.00 165.00 2075 ---- ---- ---- ---- 167.00 -1.00 168.00 2080 ---- ---- ---- ---- 170.10 -1.00 171.10 2085 ---- ---- ---- ---- 173.20 -1.00 174.20 2090 ---- ---- ---- ---- 176.30 -1.00 177.30 2095 ---- ---- ---- ---- 179.50 -1.00 180.50 2100 ---- ---- ---- ---- 182.60 -1.10 183.70 2105 ---- ---- ---- ---- 185.80 -1.10 186.90 2110 ---- ---- ---- ---- 189.10 -1.00 190.10 2115 ---- ---- ---- ---- 192.30 -1.10 193.40 2120 ---- ---- ---- ---- 195.60 -1.10 196.70 2125 ---- ---- ---- ---- 199.00 -1.00 200.00 2130 ---- ---- ---- ---- 202.30 -1.00 203.30 2135 ---- ---- ---- ---- 205.70 -1.00 206.70 2140 ---- ---- ---- ---- 209.10 -1.00 210.10 2145 ---- ---- ---- ---- 212.50 -1.00 213.50 2150 ---- ---- ---- ---- 215.90 -1.10 217.00 2155 ---- ---- ---- ---- 219.40 -1.10 220.50 2160 ---- ---- ---- ---- 222.90 -1.10 224.00 2165 ---- ---- ---- ---- 226.40 -1.10 227.50 2170 ---- ---- ---- ---- 229.90 -1.10 231.00 2175 ---- ---- ---- ---- 233.50 -1.10 234.60 2180 ---- ---- ---- ---- 237.10 -1.10 238.20 2185 ---- ---- ---- ---- 240.70 -1.10 241.80 2190 ---- ---- ---- ---- 244.30 -1.10 245.40 2195 ---- ---- ---- ---- 247.90 -1.10 249.00 2200 ---- ---- ---- ---- 251.60 -1.10 252.70 2205 ---- ---- ---- ---- 255.30 -1.10 256.40 2210 ---- ---- ---- ---- 259.00 -1.10 260.10 2215 ---- ---- ---- ---- 262.70 -1.10 263.80 2220 ---- ---- ---- ---- 266.40 -1.10 267.50 2225 ---- ---- ---- ---- 270.20 -1.10 271.30 2230 ---- ---- ---- ---- 273.90 -1.20 275.10 2235 ---- ---- ---- ---- 277.70 -1.10 278.80 2240 ---- ---- ---- ---- 281.50 -1.10 282.60 2250 ---- ---- ---- ---- 289.20 -1.10 290.30 2260 ---- ---- ---- ---- 296.90 -1.10 298.00 2270 ---- ---- ---- ---- 304.60 -1.20 305.80 2275 ---- ---- ---- ---- 308.50 -1.20 309.70 2280 ---- ---- ---- ---- 312.50 -1.10 313.60 2290 ---- ---- ---- ---- 320.30 -1.20 321.50 2300 ---- ---- ---- ---- 328.30 -1.10 329.40 2310 ---- ---- ---- ---- 336.30 -1.10 337.40 2320 ---- ---- ---- ---- 344.30 -1.20 345.50 2325 ---- ---- ---- ---- 348.40 -1.10 349.50 2330 ---- ---- ---- ---- 352.40 -1.20 353.60 2340 ---- ---- ---- ---- 360.60 ---- ---- 2350 ---- ---- ---- ---- 368.80 -1.20 370.00 2375 ---- ---- ---- ---- 389.50 -1.20 390.70 2400 ---- ---- ---- ---- 410.50 -1.20 411.70 2425 ---- ---- ---- ---- 431.70 -1.20 432.90 2450 ---- ---- ---- ---- 453.20 -1.20 454.40 2475 ---- ---- ---- ---- 475.00 -1.20 476.20 2500 ---- ---- ---- ---- 496.90 -1.20 498.10 2525 ---- ---- ---- ---- 519.00 -1.20 520.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.30 -.10 3.40 1275 ---- ---- ---- ---- 3.90 -.10 4.00 1300 ---- ---- ---- ---- 4.50 -.10 4.60 1325 ---- ---- ---- ---- 5.20 -.10 5.30 1350 ---- ---- ---- ---- 6.00 -.10 6.10 1375 ---- ---- ---- ---- 6.90 -.10 7.00 1400 ---- ---- ---- ---- 7.90 -.20 8.10 1425 ---- ---- ---- ---- 9.00 -.20 9.20 1450 ---- ---- ---- ---- 10.30 -.20 10.50 1460 ---- ---- ---- ---- 10.80 -.20 11.00 1470 ---- ---- ---- ---- 11.40 -.20 11.60 1475 ---- ---- ---- ---- 11.70 -.20 11.90 1480 ---- ---- ---- ---- 12.00 -.20 12.20 1490 ---- ---- ---- ---- 12.60 -.30 12.90 1500 ---- ---- ---- ---- 13.30 -.20 13.50 1510 ---- ---- ---- ---- 13.90 -.30 14.20 1520 ---- ---- ---- ---- 14.70 -.20 14.90 1525 ---- ---- ---- ---- 15.00 -.30 15.30 1530 ---- ---- ---- ---- 15.40 -.30 15.70 1540 ---- ---- ---- ---- 16.10 -.30 16.40 1545 ---- ---- ---- ---- 16.50 -.30 16.80 1550 ---- ---- ---- ---- 16.90 -.30 17.20 1555 ---- ---- ---- ---- 17.40 -.20 17.60 1560 ---- ---- ---- ---- 17.80 -.30 18.10 1565 ---- ---- ---- ---- 18.20 -.30 18.50 1570 ---- ---- ---- ---- 18.60 -.30 18.90 1575 ---- ---- ---- ---- 19.10 -.30 19.40 1580 ---- ---- ---- ---- 19.50 -.30 19.80 1585 ---- ---- ---- ---- 20.00 -.30 20.30 1590 ---- ---- ---- ---- 20.50 -.30 20.80 1595 ---- ---- ---- ---- 20.90 -.40 21.30 1600 ---- ---- ---- ---- 21.40 -.40 21.80 1605 ---- ---- ---- ---- 21.90 -.40 22.30 1610 ---- ---- ---- ---- 22.40 -.40 22.80 1615 ---- ---- ---- ---- 23.00 -.30 23.30 1620 ---- ---- ---- ---- 23.50 -.30 23.80 1625 ---- ---- ---- ---- 24.00 -.40 24.40 1630 ---- ---- ---- ---- 24.60 -.30 24.90 1635 ---- ---- ---- ---- 25.10 -.40 25.50 1640 ---- ---- ---- ---- 25.70 -.40 26.10 1645 ---- ---- ---- ---- 26.30 -.40 26.70 1650 ---- ---- ---- ---- 26.90 -.40 27.30 1655 ---- ---- ---- ---- 27.50 -.40 27.90 1660 ---- ---- ---- ---- 28.10 -.40 28.50 1665 ---- ---- ---- ---- 28.70 -.40 29.10 1670 ---- ---- ---- ---- 29.40 -.40 29.80 1675 ---- ---- ---- ---- 30.00 -.40 30.40 1680 ---- ---- ---- ---- 30.70 -.40 31.10 1685 ---- ---- ---- ---- 31.40 -.40 31.80 1690 ---- ---- ---- ---- 32.10 -.40 32.50 1695 ---- ---- ---- ---- 32.80 -.40 33.20 1700 ---- ---- ---- ---- 33.50 -.50 34.00 1705 ---- ---- ---- ---- 34.30 -.40 34.70 1710 ---- ---- ---- ---- 35.00 -.50 35.50 1715 ---- ---- ---- ---- 35.80 -.50 36.30 1720 ---- ---- ---- ---- 36.60 -.50 37.10 1725 ---- ---- ---- ---- 37.40 -.50 37.90 1730 ---- ---- ---- ---- 38.20 -.50 38.70 1735 ---- ---- ---- ---- 39.10 -.50 39.60 1740 ---- ---- ---- ---- 40.00 -.40 40.40 1745 ---- ---- ---- ---- 40.80 -.50 41.30 1750 ---- ---- ---- ---- 41.80 -.50 42.30 1755 ---- ---- ---- ---- 42.70 -.50 43.20 1760 ---- ---- ---- ---- 43.60 -.60 44.20 1765 ---- ---- ---- ---- 44.60 -.50 45.10 1770 ---- ---- ---- ---- 45.60 -.50 46.10 1775 ---- ---- ---- ---- 46.60 -.60 47.20 1780 ---- ---- ---- ---- 47.70 -.50 48.20 1785 ---- ---- ---- ---- 48.80 -.50 49.30 1790 ---- ---- ---- ---- 49.80 -.60 50.40 1795 ---- ---- ---- ---- 51.00 -.50 51.50 1800 ---- ---- ---- ---- 52.10 -.60 52.70 1805 ---- ---- ---- ---- 53.30 -.60 53.90 1810 ---- ---- ---- ---- 54.50 -.60 55.10 1815 ---- ---- ---- ---- 55.70 -.60 56.30 1820 ---- ---- ---- ---- 57.00 -.60 57.60 1825 ---- ---- ---- ---- 58.30 -.60 58.90 1830 ---- ---- ---- ---- 59.60 -.60 60.20 1835 ---- ---- ---- ---- 61.00 -.60 61.60 1840 ---- ---- ---- ---- 62.40 -.60 63.00 1845 ---- ---- ---- ---- 63.80 -.60 64.40 1850 ---- ---- ---- ---- 65.20 -.70 65.90 1855 ---- ---- ---- ---- 66.70 -.70 67.40 1860 ---- ---- ---- ---- 68.20 -.70 68.90 1865 ---- ---- ---- ---- 69.80 -.60 70.40 1870 ---- ---- ---- ---- 71.40 -.60 72.00 1875 ---- ---- ---- ---- 73.00 -.70 73.70 1880 ---- ---- ---- ---- 74.60 -.70 75.30 1885 ---- ---- ---- ---- 76.30 -.70 77.00 1890 ---- ---- ---- ---- 78.00 -.70 78.70 1895 ---- ---- ---- ---- 79.80 -.70 80.50 1900 ---- ---- ---- ---- 81.50 -.80 82.30 1905 ---- ---- ---- ---- 83.30 -.80 84.10 1910 ---- ---- ---- ---- 85.20 -.70 85.90 1915 ---- ---- ---- ---- 87.10 -.70 87.80 1920 ---- ---- ---- ---- 89.00 -.70 89.70 1925 ---- ---- ---- ---- 90.90 -.80 91.70 1930 ---- ---- ---- ---- 92.90 -.70 93.60 1935 ---- ---- ---- ---- 94.90 -.80 95.70 1940 ---- ---- ---- ---- 96.90 -.80 97.70 1945 ---- ---- ---- ---- 99.00 -.80 99.80 1950 ---- ---- ---- ---- 101.10 -.80 101.90 1955 ---- ---- ---- ---- 103.20 -.80 104.00 1960 ---- ---- ---- ---- 105.40 -.80 106.20 1965 ---- ---- ---- ---- 107.60 -.80 108.40 1970 ---- ---- ---- ---- 109.80 -.80 110.60 1975 ---- ---- ---- ---- 112.10 -.80 112.90 1980 ---- ---- ---- ---- 114.40 -.80 115.20 1985 ---- ---- ---- ---- 116.70 -.90 117.60 1990 ---- ---- ---- ---- 119.10 -.80 119.90 1995 ---- ---- ---- ---- 121.50 -.80 122.30 2000 ---- ---- ---- ---- 123.90 -.90 124.80 2005 ---- ---- ---- ---- 126.40 -.90 127.30 2010 ---- ---- ---- ---- 128.90 -.90 129.80 2015 ---- ---- ---- ---- 131.40 -.90 132.30 2020 ---- ---- ---- ---- 134.00 -.90 134.90 2025 ---- ---- ---- ---- 136.60 -.90 137.50 2030 ---- ---- ---- ---- 139.20 -.90 140.10 2035 ---- ---- ---- ---- 141.90 -.90 142.80 2040 ---- ---- ---- ---- 144.60 -.90 145.50 2045 ---- ---- ---- ---- 147.40 -.90 148.30 2050 ---- ---- ---- ---- 150.10 -1.00 151.10 2055 ---- ---- ---- ---- 152.90 -1.00 153.90 2060 ---- ---- ---- ---- 155.80 -.90 156.70 2065 ---- ---- ---- ---- 158.70 -.90 159.60 2070 ---- ---- ---- ---- 161.60 -.90 162.50 2075 ---- ---- ---- ---- 164.50 -1.00 165.50 2080 ---- ---- ---- ---- 167.50 -1.00 168.50 2085 ---- ---- ---- ---- 170.50 -1.00 171.50 2090 ---- ---- ---- ---- 173.50 -1.00 174.50 2095 ---- ---- ---- ---- 176.60 -1.00 177.60 2100 ---- ---- ---- ---- 179.70 -1.00 180.70 2105 ---- ---- ---- ---- 182.80 -1.00 183.80 2110 ---- ---- ---- ---- 186.00 -1.00 187.00 2115 ---- ---- ---- ---- 189.20 -1.00 190.20 2120 ---- ---- ---- ---- 192.40 -1.00 193.40 2125 ---- ---- ---- ---- 195.60 -1.10 196.70 2130 ---- ---- ---- ---- 198.90 -1.00 199.90 2135 ---- ---- ---- ---- 202.20 -1.00 203.20 2140 ---- ---- ---- ---- 205.50 -1.10 206.60 2145 ---- ---- ---- ---- 208.90 -1.00 209.90 2150 ---- ---- ---- ---- 212.20 -1.10 213.30 2155 ---- ---- ---- ---- 215.60 -1.10 216.70 2160 ---- ---- ---- ---- 219.10 -1.00 220.10 2165 ---- ---- ---- ---- 222.50 -1.10 223.60 2170 ---- ---- ---- ---- 226.00 -1.00 227.00 2175 ---- ---- ---- ---- 229.50 -1.00 230.50 2180 ---- ---- ---- ---- 233.00 -1.00 234.00 2185 ---- ---- ---- ---- 236.50 -1.10 237.60 2190 ---- ---- ---- ---- 240.10 -1.00 241.10 2195 ---- ---- ---- ---- 243.60 -1.10 244.70 2200 ---- ---- ---- ---- 247.20 -1.10 248.30 2205 ---- ---- ---- ---- 250.90 -1.00 251.90 2210 ---- ---- ---- ---- 254.50 -1.10 255.60 2215 ---- ---- ---- ---- 258.10 -1.10 259.20 2220 ---- ---- ---- ---- 261.80 -1.10 262.90 2225 ---- ---- ---- ---- 265.50 -1.10 266.60 2230 ---- ---- ---- ---- 269.20 -1.10 270.30 2235 ---- ---- ---- ---- 272.90 -1.10 274.00 2240 ---- ---- ---- ---- 276.70 -1.10 277.80 2245 ---- ---- ---- ---- 280.40 -1.10 281.50 2250 ---- ---- ---- ---- 284.20 -1.10 285.30 2255 ---- ---- ---- ---- 288.00 ---- ---- 2260 ---- ---- ---- ---- 291.80 -1.10 292.90 2270 ---- ---- ---- ---- 299.40 -1.20 300.60 2275 ---- ---- ---- ---- 303.30 -1.10 304.40 2280 ---- ---- ---- ---- 307.20 -1.10 308.30 2290 ---- ---- ---- ---- 314.90 -1.20 316.10 2300 ---- ---- ---- ---- 322.80 -1.10 323.90 2310 ---- ---- ---- ---- 330.60 -1.20 331.80 2320 ---- ---- ---- ---- 338.60 -1.10 339.70 2325 ---- ---- ---- ---- 342.60 -1.10 343.70 2330 ---- ---- ---- ---- 346.60 -1.10 347.70 2340 ---- ---- ---- ---- 354.60 -1.20 355.80 2350 ---- ---- ---- ---- 362.70 -1.20 363.90 2375 ---- ---- ---- ---- 383.20 -1.10 384.30 2400 ---- ---- ---- ---- 403.90 -1.20 405.10 2425 ---- ---- ---- ---- 424.90 -1.20 426.10 2450 ---- ---- ---- ---- 446.10 -1.20 447.30 2475 ---- ---- ---- ---- 467.60 -1.20 468.80 2500 ---- ---- ---- ---- 489.30 -1.20 490.50 2525 ---- ---- ---- ---- 511.20 -1.20 512.40 2550 ---- ---- ---- ---- 533.30 -1.20 534.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1090 ---- ---- ---- ---- 1.50 UNCH 1.50 1100 ---- ---- ---- ---- 1.60 UNCH 1.60 1110 ---- ---- ---- ---- 1.70 UNCH 1.70 1120 ---- ---- ---- ---- 1.80 -.10 1.90 1125 ---- ---- ---- ---- 1.90 UNCH 1.90 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.10 UNCH 2.10 1150 ---- ---- ---- ---- 2.20 -.10 2.30 1160 ---- ---- ---- ---- 2.40 UNCH 2.40 1170 ---- ---- ---- ---- 2.50 -.10 2.60 1175 ---- ---- ---- ---- 2.60 -.10 2.70 1180 ---- ---- ---- ---- 2.70 UNCH 2.70 1190 ---- ---- ---- ---- 2.80 -.10 2.90 1195 ---- ---- ---- ---- 2.90 -.10 3.00 1200 ---- ---- ---- ---- 3.00 -.10 3.10 1205 ---- ---- ---- ---- 3.10 -.10 3.20 1210 ---- ---- ---- ---- 3.20 -.10 3.30 1215 ---- ---- ---- ---- 3.30 -.10 3.40 1220 ---- ---- ---- ---- 3.40 -.10 3.50 1225 ---- ---- ---- ---- 3.50 -.10 3.60 1230 ---- ---- ---- ---- 3.60 -.10 3.70 1235 ---- ---- ---- ---- 3.70 -.10 3.80 1240 ---- ---- ---- ---- 3.90 UNCH 3.90 1245 ---- ---- ---- ---- 4.00 -.10 4.10 1250 ---- ---- ---- ---- 4.10 -.10 4.20 1255 ---- ---- ---- ---- 4.20 -.10 4.30 1260 ---- ---- ---- ---- 4.30 -.10 4.40 1265 ---- ---- ---- ---- 4.50 -.10 4.60 1270 ---- ---- ---- ---- 4.60 -.10 4.70 1275 ---- ---- ---- ---- 4.70 -.10 4.80 1280 ---- ---- ---- ---- 4.90 -.10 5.00 1285 ---- ---- ---- ---- 5.00 -.10 5.10 1290 ---- ---- ---- ---- 5.20 -.10 5.30 1295 ---- ---- ---- ---- 5.30 -.10 5.40 1300 ---- ---- ---- ---- 5.50 -.10 5.60 1305 ---- ---- ---- ---- 5.60 -.10 5.70 1310 ---- ---- ---- ---- 5.80 -.10 5.90 1315 ---- ---- ---- ---- 5.90 -.20 6.10 1320 ---- ---- ---- ---- 6.10 -.10 6.20 1325 ---- ---- ---- ---- 6.30 -.10 6.40 1330 ---- ---- ---- ---- 6.40 -.20 6.60 1335 ---- ---- ---- ---- 6.60 -.20 6.80 1340 ---- ---- ---- ---- 6.80 -.10 6.90 1345 ---- ---- ---- ---- 7.00 -.10 7.10 1350 ---- ---- ---- ---- 7.20 -.10 7.30 1355 ---- ---- ---- ---- 7.40 -.10 7.50 1360 ---- ---- ---- ---- 7.60 -.10 7.70 1365 ---- ---- ---- ---- 7.80 -.10 7.90 1370 ---- ---- ---- ---- 8.00 -.10 8.10 1375 ---- ---- ---- ---- 8.20 -.10 8.30 1380 ---- ---- ---- ---- 8.40 -.20 8.60 1385 ---- ---- ---- ---- 8.60 -.20 8.80 1390 ---- ---- ---- ---- 8.90 -.10 9.00 1395 ---- ---- ---- ---- 9.10 -.20 9.30 1400 ---- ---- ---- ---- 9.30 -.20 9.50 1405 ---- ---- ---- ---- 9.60 -.10 9.70 1410 ---- ---- ---- ---- 9.80 -.20 10.00 1415 ---- ---- ---- ---- 10.10 -.10 10.20 1420 ---- ---- ---- ---- 10.30 -.20 10.50 1425 ---- ---- ---- ---- 10.60 -.20 10.80 1430 ---- ---- ---- ---- 10.80 -.20 11.00 1435 ---- ---- ---- ---- 11.10 -.20 11.30 1440 ---- ---- ---- ---- 11.40 -.20 11.60 1445 ---- ---- ---- ---- 11.70 -.20 11.90 1450 ---- ---- ---- ---- 12.00 -.20 12.20 1455 ---- ---- ---- ---- 12.30 -.20 12.50 1460 ---- ---- ---- ---- 12.60 -.20 12.80 1465 ---- ---- ---- ---- 12.90 -.20 13.10 1470 ---- ---- ---- ---- 13.20 -.20 13.40 1475 ---- ---- ---- ---- 13.50 -.30 13.80 1480 ---- ---- ---- ---- 13.90 -.20 14.10 1485 ---- ---- ---- ---- 14.20 -.20 14.40 1490 ---- ---- ---- ---- 14.50 -.30 14.80 1495 ---- ---- ---- ---- 14.90 -.20 15.10 1500 ---- ---- ---- ---- 15.20 -.30 15.50 1505 ---- ---- ---- ---- 15.60 -.30 15.90 1510 ---- ---- ---- ---- 16.00 -.20 16.20 1515 ---- ---- ---- ---- 16.40 -.20 16.60 1520 ---- ---- ---- ---- 16.70 -.30 17.00 1525 ---- ---- ---- ---- 17.10 -.30 17.40 1530 ---- ---- ---- ---- 17.50 -.30 17.80 1535 ---- ---- ---- ---- 17.90 -.30 18.20 1540 ---- ---- ---- ---- 18.40 -.30 18.70 1545 ---- ---- ---- ---- 18.80 -.30 19.10 1550 ---- ---- ---- ---- 19.20 -.30 19.50 1555 ---- ---- ---- ---- 19.70 -.30 20.00 1560 ---- ---- ---- ---- 20.10 -.30 20.40 1565 ---- ---- ---- ---- 20.60 -.30 20.90 1570 ---- ---- ---- ---- 21.00 -.40 21.40 1575 ---- ---- ---- ---- 21.50 -.30 21.80 1580 ---- ---- ---- ---- 22.00 -.30 22.30 1585 ---- ---- ---- ---- 22.50 -.30 22.80 1590 ---- ---- ---- ---- 23.00 -.30 23.30 1595 ---- ---- ---- ---- 23.50 -.30 23.80 1600 ---- ---- ---- ---- 24.00 -.40 24.40 1605 ---- ---- ---- ---- 24.60 -.30 24.90 1610 ---- ---- ---- ---- 25.10 -.40 25.50 1615 ---- ---- ---- ---- 25.60 -.40 26.00 1620 ---- ---- ---- ---- 26.20 -.40 26.60 1625 ---- ---- ---- ---- 26.80 -.30 27.10 1630 ---- ---- ---- ---- 27.40 -.30 27.70 1635 ---- ---- ---- ---- 28.00 -.30 28.30 1640 ---- ---- ---- ---- 28.60 -.30 28.90 1645 ---- ---- ---- ---- 29.20 -.40 29.60 1650 ---- ---- ---- ---- 29.80 -.40 30.20 1655 ---- ---- ---- ---- 30.40 -.40 30.80 1660 ---- ---- ---- ---- 31.10 -.40 31.50 1665 ---- ---- ---- ---- 31.70 -.40 32.10 1670 ---- ---- ---- ---- 32.40 -.40 32.80 1675 ---- ---- ---- ---- 33.10 -.40 33.50 1680 ---- ---- ---- ---- 33.80 -.40 34.20 1685 ---- ---- ---- ---- 34.50 -.50 35.00 1690 ---- ---- ---- ---- 35.20 -.50 35.70 1695 ---- ---- ---- ---- 36.00 -.40 36.40 1700 ---- ---- ---- ---- 36.80 -.40 37.20 1705 ---- ---- ---- ---- 37.50 -.50 38.00 1710 ---- ---- ---- ---- 38.30 -.50 38.80 1715 ---- ---- ---- ---- 39.10 -.50 39.60 1720 ---- ---- ---- ---- 40.00 -.40 40.40 1725 ---- ---- ---- ---- 40.80 -.50 41.30 1730 ---- ---- ---- ---- 41.70 -.50 42.20 1735 ---- ---- ---- ---- 42.60 -.40 43.00 1740 ---- ---- ---- ---- 43.50 -.40 43.90 1745 ---- ---- ---- ---- 44.40 -.50 44.90 1750 ---- ---- ---- ---- 45.30 -.50 45.80 1755 ---- ---- ---- ---- 46.30 -.50 46.80 1760 ---- ---- ---- ---- 47.30 -.50 47.80 1765 ---- ---- ---- ---- 48.30 -.50 48.80 1770 ---- ---- ---- ---- 49.30 -.50 49.80 1775 ---- ---- ---- ---- 50.40 -.50 50.90 1780 ---- ---- ---- ---- 51.40 -.60 52.00 1785 ---- ---- ---- ---- 52.50 -.60 53.10 1790 ---- ---- ---- ---- 53.70 -.50 54.20 1795 ---- ---- ---- ---- 54.80 -.60 55.40 1800 ---- ---- ---- ---- 56.00 -.60 56.60 1805 ---- ---- ---- ---- 57.20 -.60 57.80 1810 ---- ---- ---- ---- 58.50 -.50 59.00 1815 ---- ---- ---- ---- 59.70 -.60 60.30 1820 ---- ---- ---- ---- 61.00 -.60 61.60 1825 ---- ---- ---- ---- 62.30 -.60 62.90 1830 ---- ---- ---- ---- 63.70 -.60 64.30 1835 ---- ---- ---- ---- 65.10 -.60 65.70 1840 ---- ---- ---- ---- 66.50 -.60 67.10 1845 ---- ---- ---- ---- 68.00 -.60 68.60 1850 ---- ---- ---- ---- 69.40 -.70 70.10 1855 ---- ---- ---- ---- 71.00 -.60 71.60 1860 ---- ---- ---- ---- 72.50 -.70 73.20 1865 ---- ---- ---- ---- 74.10 -.60 74.70 1870 ---- ---- ---- ---- 75.70 -.70 76.40 1875 ---- ---- ---- ---- 77.30 -.70 78.00 1880 ---- ---- ---- ---- 79.00 -.70 79.70 75 1885 ---- ---- ---- ---- 80.70 -.70 81.40 1890 ---- ---- ---- ---- 82.50 -.70 83.20 1895 ---- ---- ---- ---- 84.20 -.70 84.90 1900 ---- ---- ---- ---- 86.00 -.80 86.80 1905 ---- ---- ---- ---- 87.90 -.70 88.60 1910 ---- ---- ---- ---- 89.80 -.70 90.50 1915 ---- ---- ---- ---- 91.70 -.70 92.40 1920 ---- ---- ---- ---- 93.60 -.70 94.30 1925 ---- ---- ---- ---- 95.60 -.70 96.30 1930 ---- ---- ---- ---- 97.50 -.80 98.30 1935 ---- ---- ---- ---- 99.60 -.70 100.30 1940 ---- ---- ---- ---- 101.60 -.80 102.40 1945 ---- ---- ---- ---- 103.70 -.80 104.50 1950 ---- ---- ---- ---- 105.80 -.80 106.60 1955 ---- ---- ---- ---- 108.00 -.80 108.80 1960 ---- ---- ---- ---- 110.20 -.80 111.00 1965 ---- ---- ---- ---- 112.40 -.80 113.20 1970 ---- ---- ---- ---- 114.70 -.80 115.50 100 1975 ---- ---- ---- ---- 116.90 -.90 117.80 1980 ---- ---- ---- ---- 119.30 -.80 120.10 1985 ---- ---- ---- ---- 121.60 -.90 122.50 1990 ---- ---- ---- ---- 124.00 -.80 124.80 1995 ---- ---- ---- ---- 126.40 -.90 127.30 2000 ---- ---- ---- ---- 128.90 -.80 129.70 130 2005 ---- ---- ---- ---- 131.40 -.80 132.20 2010 ---- ---- ---- ---- 133.90 -.80 134.70 2015 ---- ---- ---- ---- 136.40 -.90 137.30 2020 ---- ---- ---- ---- 139.00 -.90 139.90 2025 ---- ---- ---- ---- 141.60 -.90 142.50 2030 ---- ---- ---- ---- 144.30 -.90 145.20 2035 ---- ---- ---- ---- 147.00 -.90 147.90 2040 ---- ---- ---- ---- 149.70 -.90 150.60 2045 ---- ---- ---- ---- 152.40 -1.00 153.40 2050 ---- ---- ---- ---- 155.20 -.90 156.10 2055 ---- ---- ---- ---- 158.00 -1.00 159.00 2060 ---- ---- ---- ---- 160.90 -.90 161.80 2065 ---- ---- ---- ---- 163.80 -.90 164.70 2070 ---- ---- ---- ---- 166.70 -.90 167.60 2075 ---- ---- ---- ---- 169.70 -.90 170.60 2080 ---- ---- ---- ---- 172.60 -1.00 173.60 2085 ---- ---- ---- ---- 175.70 -.90 176.60 2090 ---- ---- ---- ---- 178.70 -1.00 179.70 2095 ---- ---- ---- ---- 181.80 -.90 182.70 2100 ---- ---- ---- ---- 184.90 -.90 185.80 2105 ---- ---- ---- ---- 188.00 -1.00 189.00 2110 ---- ---- ---- ---- 191.20 -1.00 192.20 2115 ---- ---- ---- ---- 194.40 -.90 195.30 2120 ---- ---- ---- ---- 197.60 -1.00 198.60 2125 ---- ---- ---- ---- 200.80 -1.00 201.80 2130 ---- ---- ---- ---- 204.10 -1.00 205.10 2135 ---- ---- ---- ---- 207.40 -1.00 208.40 2140 ---- ---- ---- ---- 210.70 -1.00 211.70 2145 ---- ---- ---- ---- 214.10 -1.00 215.10 2150 ---- ---- ---- ---- 217.40 -1.10 218.50 2155 ---- ---- ---- ---- 220.80 -1.10 221.90 2160 ---- ---- ---- ---- 224.20 -1.10 225.30 2165 ---- ---- ---- ---- 227.70 -1.00 228.70 2170 ---- ---- ---- ---- 231.20 -1.00 232.20 2175 ---- ---- ---- ---- 234.60 -1.10 235.70 2180 ---- ---- ---- ---- 238.20 -1.00 239.20 2185 ---- ---- ---- ---- 241.70 -1.00 242.70 2190 ---- ---- ---- ---- 245.20 -1.10 246.30 2195 ---- ---- ---- ---- 248.80 -1.10 249.90 2200 ---- ---- ---- ---- 252.40 -1.10 253.50 2205 ---- ---- ---- ---- 256.00 -1.10 257.10 2210 ---- ---- ---- ---- 259.60 -1.10 260.70 2215 ---- ---- ---- ---- 263.30 -1.10 264.40 2220 ---- ---- ---- ---- 267.00 -1.00 268.00 2225 ---- ---- ---- ---- 270.60 -1.10 271.70 2230 ---- ---- ---- ---- 274.30 -1.10 275.40 2235 ---- ---- ---- ---- 278.10 -1.10 279.20 2240 ---- ---- ---- ---- 281.80 -1.10 282.90 2245 ---- ---- ---- ---- 285.50 -1.10 286.60 2250 ---- ---- ---- ---- 289.30 -1.10 290.40 2255 ---- ---- ---- ---- 293.10 -1.10 294.20 2260 ---- ---- ---- ---- 296.90 -1.10 298.00 2265 ---- ---- ---- ---- 300.70 -1.10 301.80 2270 ---- ---- ---- ---- 304.50 -1.10 305.60 2275 ---- ---- ---- ---- 308.40 -1.10 309.50 2280 ---- ---- ---- ---- 312.20 -1.10 313.30 2285 ---- ---- ---- ---- 316.10 -1.10 317.20 2290 ---- ---- ---- ---- 320.00 -1.10 321.10 2295 ---- ---- ---- ---- 323.90 -1.10 325.00 2300 ---- ---- ---- ---- 327.80 -1.10 328.90 2305 ---- ---- ---- ---- 331.70 -1.20 332.90 2310 ---- ---- ---- ---- 335.70 -1.10 336.80 2315 ---- ---- ---- ---- 339.60 -1.20 340.80 2320 ---- ---- ---- ---- 343.60 -1.10 344.70 2325 ---- ---- ---- ---- 347.60 -1.10 348.70 2330 ---- ---- ---- ---- 351.60 -1.10 352.70 2335 ---- ---- ---- ---- 355.60 -1.10 356.70 2340 ---- ---- ---- ---- 359.60 -1.10 360.70 2345 ---- ---- ---- ---- 363.60 -1.20 364.80 2350 ---- ---- ---- ---- 367.70 -1.10 368.80 2355 ---- ---- ---- ---- 371.70 -1.20 372.90 2360 ---- ---- ---- ---- 375.80 -1.10 376.90 2370 ---- ---- ---- ---- 383.90 -1.20 385.10 2375 ---- ---- ---- ---- 388.00 -1.20 389.20 2380 ---- ---- ---- ---- 392.10 -1.20 393.30 2390 ---- ---- ---- ---- 400.40 -1.20 401.60 2400 ---- ---- ---- ---- 408.70 -1.20 409.90 2410 ---- ---- ---- ---- 417.00 -1.20 418.20 2420 ---- ---- ---- ---- 425.40 -1.20 426.60 2425 ---- ---- ---- ---- 429.60 -1.20 430.80 2430 ---- ---- ---- ---- 433.80 -1.20 435.00 2440 ---- ---- ---- ---- 442.30 -1.20 443.50 2450 ---- ---- ---- ---- 450.80 -1.20 452.00 2460 ---- ---- ---- ---- 459.30 -1.20 460.50 2475 ---- ---- ---- ---- 472.20 -1.20 473.40 2500 ---- ---- ---- ---- 493.80 -1.20 495.00 2525 ---- ---- ---- ---- 515.60 -1.20 516.80 2550 ---- ---- ---- ---- 537.60 -1.20 538.80 2575 ---- ---- ---- ---- 559.80 -1.20 561.00 2600 ---- ---- ---- ---- 582.10 -1.30 583.40 2625 ---- ---- ---- ---- 604.60 -1.30 605.90 2650 ---- ---- ---- ---- 627.30 -1.20 628.50 900 ---- ---- ---- ---- .30 -.10 .40 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 -.10 .70 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.40 -.10 5.50 1300 ---- ---- ---- ---- 6.20 -.10 6.30 1325 ---- ---- ---- ---- 7.00 -.20 7.20 1350 ---- ---- ---- ---- 8.00 -.20 8.20 1375 ---- ---- ---- ---- 9.10 -.20 9.30 1400 ---- ---- ---- ---- 10.30 -.20 10.50 1425 ---- ---- ---- ---- 11.60 -.20 11.80 1450 ---- ---- ---- ---- 13.10 -.20 13.30 1470 ---- ---- ---- ---- 14.40 -.20 14.60 1475 ---- ---- ---- ---- 14.70 -.20 14.90 1480 ---- ---- ---- ---- 15.00 -.30 15.30 1490 ---- ---- ---- ---- 15.70 -.30 16.00 1500 ---- ---- ---- ---- 16.50 -.20 16.70 1510 ---- ---- ---- ---- 17.20 -.30 17.50 1520 ---- ---- ---- ---- 18.00 -.30 18.30 1525 ---- ---- ---- ---- 18.40 -.30 18.70 1530 ---- ---- ---- ---- 18.80 -.30 19.10 1540 ---- ---- ---- ---- 19.70 -.30 20.00 1550 ---- ---- ---- ---- 20.60 -.30 20.90 1560 ---- ---- ---- ---- 21.50 -.30 21.80 1565 ---- ---- ---- ---- 22.00 -.30 22.30 1570 ---- ---- ---- ---- 22.40 -.30 22.70 1575 ---- ---- ---- ---- 22.90 -.30 23.20 1580 ---- ---- ---- ---- 23.40 -.30 23.70 1585 ---- ---- ---- ---- 23.90 -.30 24.20 1590 ---- ---- ---- ---- 24.40 -.40 24.80 1595 ---- ---- ---- ---- 24.90 -.40 25.30 1600 ---- ---- ---- ---- 25.50 -.30 25.80 1605 ---- ---- ---- ---- 26.00 -.40 26.40 1610 ---- ---- ---- ---- 26.60 -.30 26.90 1615 ---- ---- ---- ---- 27.10 -.40 27.50 1620 ---- ---- ---- ---- 27.70 -.30 28.00 1625 ---- ---- ---- ---- 28.30 -.30 28.60 1630 ---- ---- ---- ---- 28.90 -.30 29.20 1635 ---- ---- ---- ---- 29.40 -.40 29.80 1640 ---- ---- ---- ---- 30.10 -.30 30.40 1645 ---- ---- ---- ---- 30.70 -.40 31.10 1650 ---- ---- ---- ---- 31.30 -.40 31.70 1655 ---- ---- ---- ---- 31.90 -.40 32.30 1660 ---- ---- ---- ---- 32.60 -.40 33.00 1665 ---- ---- ---- ---- 33.30 -.40 33.70 1670 ---- ---- ---- ---- 33.90 -.40 34.30 1675 ---- ---- ---- ---- 34.60 -.40 35.00 1680 ---- ---- ---- ---- 35.30 -.40 35.70 1685 ---- ---- ---- ---- 36.00 -.50 36.50 1690 ---- ---- ---- ---- 36.80 -.40 37.20 1695 ---- ---- ---- ---- 37.50 -.40 37.90 1700 ---- ---- ---- ---- 38.30 -.40 38.70 1705 ---- ---- ---- ---- 39.00 -.50 39.50 1710 ---- ---- ---- ---- 39.80 -.50 40.30 1715 ---- ---- ---- ---- 40.60 -.50 41.10 1720 ---- ---- ---- ---- 41.40 -.50 41.90 1725 ---- ---- ---- ---- 42.30 -.40 42.70 1730 ---- ---- ---- ---- 43.10 -.50 43.60 1735 ---- ---- ---- ---- 44.00 -.50 44.50 1740 ---- ---- ---- ---- 44.90 -.50 45.40 1745 ---- ---- ---- ---- 45.80 -.50 46.30 1750 ---- ---- ---- ---- 46.70 -.50 47.20 1755 ---- ---- ---- ---- 47.70 -.50 48.20 1760 ---- ---- ---- ---- 48.60 -.50 49.10 1765 ---- ---- ---- ---- 49.60 -.50 50.10 1770 ---- ---- ---- ---- 50.60 -.60 51.20 1775 ---- ---- ---- ---- 51.70 -.50 52.20 1780 ---- ---- ---- ---- 52.70 -.60 53.30 1785 ---- ---- ---- ---- 53.80 -.50 54.30 1790 ---- ---- ---- ---- 54.90 -.60 55.50 1795 ---- ---- ---- ---- 56.00 -.60 56.60 1800 ---- ---- ---- ---- 57.20 -.50 57.70 1805 ---- ---- ---- ---- 58.40 -.50 58.90 1810 ---- ---- ---- ---- 59.60 -.50 60.10 1815 ---- ---- ---- ---- 60.80 -.60 61.40 1820 ---- ---- ---- ---- 62.10 -.60 62.70 1825 ---- ---- ---- ---- 63.40 -.60 64.00 1830 ---- ---- ---- ---- 64.70 -.60 65.30 1835 ---- ---- ---- ---- 66.00 -.60 66.60 1840 ---- ---- ---- ---- 67.40 -.60 68.00 1845 ---- ---- ---- ---- 68.80 -.60 69.40 1850 ---- ---- ---- ---- 70.30 -.60 70.90 1855 ---- ---- ---- ---- 71.70 -.70 72.40 1860 ---- ---- ---- ---- 73.20 -.70 73.90 1865 ---- ---- ---- ---- 74.80 -.60 75.40 1870 ---- ---- ---- ---- 76.30 -.70 77.00 1875 ---- ---- ---- ---- 78.00 -.60 78.60 1880 ---- ---- ---- ---- 79.60 -.70 80.30 1885 ---- ---- ---- ---- 81.30 -.60 81.90 1890 ---- ---- ---- ---- 82.90 -.70 83.60 1895 ---- ---- ---- ---- 84.70 -.70 85.40 1900 ---- ---- ---- ---- 86.40 -.70 87.10 1905 ---- ---- ---- ---- 88.20 -.70 88.90 1910 ---- ---- ---- ---- 90.10 -.70 90.80 1915 ---- ---- ---- ---- 91.90 -.70 92.60 1920 ---- ---- ---- ---- 93.80 -.70 94.50 1925 ---- ---- ---- ---- 95.70 -.80 96.50 1930 ---- ---- ---- ---- 97.70 -.70 98.40 1935 ---- ---- ---- ---- 99.70 -.70 100.40 1940 ---- ---- ---- ---- 101.70 -.70 102.40 1945 ---- ---- ---- ---- 103.70 -.80 104.50 1950 ---- ---- ---- ---- 105.80 -.80 106.60 1955 ---- ---- ---- ---- 107.90 -.80 108.70 1960 ---- ---- ---- ---- 110.00 -.80 110.80 1965 ---- ---- ---- ---- 112.20 -.80 113.00 1970 ---- ---- ---- ---- 114.40 -.80 115.20 1975 ---- ---- ---- ---- 116.60 -.80 117.40 1980 ---- ---- ---- ---- 118.90 -.80 119.70 1985 ---- ---- ---- ---- 121.20 -.80 122.00 1990 ---- ---- ---- ---- 123.50 -.80 124.30 1995 ---- ---- ---- ---- 125.90 -.80 126.70 2000 ---- ---- ---- ---- 128.30 -.80 129.10 2005 ---- ---- ---- ---- 130.70 -.80 131.50 2010 ---- ---- ---- ---- 133.20 -.80 134.00 2015 ---- ---- ---- ---- 135.70 -.80 136.50 2020 ---- ---- ---- ---- 138.20 -.80 139.00 2025 ---- ---- ---- ---- 140.70 -.90 141.60 2030 ---- ---- ---- ---- 143.30 -.90 144.20 2035 ---- ---- ---- ---- 146.00 -.80 146.80 2040 ---- ---- ---- ---- 148.60 -.90 149.50 2045 ---- ---- ---- ---- 151.30 -.90 152.20 2050 ---- ---- ---- ---- 154.00 -.90 154.90 2055 ---- ---- ---- ---- 156.80 -.90 157.70 2060 ---- ---- ---- ---- 159.60 -.90 160.50 2065 ---- ---- ---- ---- 162.40 -.90 163.30 2070 ---- ---- ---- ---- 165.30 -.90 166.20 2075 ---- ---- ---- ---- 168.20 -.90 169.10 2080 ---- ---- ---- ---- 171.10 -.90 172.00 2085 ---- ---- ---- ---- 174.00 -1.00 175.00 2090 ---- ---- ---- ---- 177.00 -1.00 178.00 2095 ---- ---- ---- ---- 180.00 -1.00 181.00 2100 ---- ---- ---- ---- 183.10 -.90 184.00 2105 ---- ---- ---- ---- 186.10 -1.00 187.10 2110 ---- ---- ---- ---- 189.30 -.90 190.20 2115 ---- ---- ---- ---- 192.40 -1.00 193.40 2120 ---- ---- ---- ---- 195.50 -1.00 196.50 2125 ---- ---- ---- ---- 198.70 -1.00 199.70 2130 ---- ---- ---- ---- 201.90 -1.00 202.90 2135 ---- ---- ---- ---- 205.20 -1.00 206.20 2140 ---- ---- ---- ---- 208.50 -1.00 209.50 2145 ---- ---- ---- ---- 211.80 -1.00 212.80 2150 ---- ---- ---- ---- 215.10 -1.00 216.10 2155 ---- ---- ---- ---- 218.40 -1.00 219.40 2160 ---- ---- ---- ---- 221.80 -1.00 222.80 2165 ---- ---- ---- ---- 225.20 -1.00 226.20 2170 ---- ---- ---- ---- 228.60 -1.00 229.60 2175 ---- ---- ---- ---- 232.00 -1.10 233.10 2180 ---- ---- ---- ---- 235.50 -1.00 236.50 2185 ---- ---- ---- ---- 239.00 -1.00 240.00 2190 ---- ---- ---- ---- 242.50 -1.00 243.50 2195 ---- ---- ---- ---- 246.00 -1.00 247.00 2200 ---- ---- ---- ---- 249.50 -1.10 250.60 2205 ---- ---- ---- ---- 253.10 -1.10 254.20 2210 ---- ---- ---- ---- 256.70 -1.10 257.80 2215 ---- ---- ---- ---- 260.30 -1.10 261.40 2220 ---- ---- ---- ---- 263.90 -1.10 265.00 2225 ---- ---- ---- ---- 267.50 -1.10 268.60 2230 ---- ---- ---- ---- 271.20 -1.10 272.30 2235 ---- ---- ---- ---- 274.90 -1.10 276.00 2240 ---- ---- ---- ---- 278.60 -1.00 279.60 2245 ---- ---- ---- ---- 282.30 -1.10 283.40 2250 ---- ---- ---- ---- 286.00 -1.10 287.10 2255 ---- ---- ---- ---- 289.70 -1.10 290.80 2260 ---- ---- ---- ---- 293.50 -1.10 294.60 2265 ---- ---- ---- ---- 297.20 -1.10 298.30 2270 ---- ---- ---- ---- 301.00 -1.10 302.10 2275 ---- ---- ---- ---- 304.80 -1.10 305.90 2280 ---- ---- ---- ---- 308.60 -1.10 309.70 2290 ---- ---- ---- ---- 316.30 -1.10 317.40 2300 ---- ---- ---- ---- 324.00 -1.10 325.10 2310 ---- ---- ---- ---- 331.80 -1.10 332.90 2320 ---- ---- ---- ---- 339.60 -1.20 340.80 2325 ---- ---- ---- ---- 343.60 -1.10 344.70 2330 ---- ---- ---- ---- 347.50 -1.10 348.60 2340 ---- ---- ---- ---- 355.40 -1.20 356.60 2350 ---- ---- ---- ---- 363.40 -1.20 364.60 2360 ---- ---- ---- ---- 371.40 -1.20 372.60 2375 ---- ---- ---- ---- 383.60 -1.10 384.70 2400 ---- ---- ---- ---- 404.00 -1.20 405.20 2425 ---- ---- ---- ---- 424.70 -1.20 425.90 2450 ---- ---- ---- ---- 445.70 -1.20 446.90 2475 ---- ---- ---- ---- 466.90 -1.20 468.10 2500 ---- ---- ---- ---- 488.30 -1.20 489.50 2525 ---- ---- ---- ---- 509.90 -1.20 511.10 2550 ---- ---- ---- ---- 531.70 -1.20 532.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.10 -.20 9.30 1425 ---- ---- ---- ---- 10.50 -.20 10.70 1450 ---- ---- ---- ---- 12.00 -.20 12.20 1475 ---- ---- ---- ---- 13.70 -.30 14.00 1500 ---- ---- ---- ---- 15.60 -.30 15.90 1525 ---- ---- ---- ---- 17.70 -.30 18.00 1550 ---- ---- ---- ---- 20.10 -.20 20.30 1575 ---- ---- ---- ---- 22.60 -.30 22.90 1580 ---- ---- ---- ---- 23.20 -.30 23.50 1590 ---- ---- ---- ---- 24.30 -.30 24.60 1600 ---- ---- ---- ---- 25.40 -.40 25.80 1610 ---- ---- ---- ---- 26.60 -.40 27.00 1620 ---- ---- ---- ---- 27.90 -.30 28.20 1625 ---- ---- ---- ---- 28.50 -.40 28.90 1630 ---- ---- ---- ---- 29.20 -.30 29.50 1640 ---- ---- ---- ---- 30.50 -.40 30.90 1650 ---- ---- ---- ---- 31.90 -.40 32.30 1660 ---- ---- ---- ---- 33.30 -.40 33.70 1670 ---- ---- ---- ---- 34.80 -.40 35.20 1675 ---- ---- ---- ---- 35.60 -.40 36.00 1680 ---- ---- ---- ---- 36.40 -.40 36.80 1685 ---- ---- ---- ---- 37.20 -.40 37.60 1690 ---- ---- ---- ---- 38.00 -.40 38.40 1695 ---- ---- ---- ---- 38.80 -.40 39.20 1700 ---- ---- ---- ---- 39.70 -.40 40.10 1705 ---- ---- ---- ---- 40.50 -.50 41.00 1710 ---- ---- ---- ---- 41.40 -.40 41.80 1715 ---- ---- ---- ---- 42.30 -.40 42.70 1720 ---- ---- ---- ---- 43.20 -.40 43.60 1725 ---- ---- ---- ---- 44.10 -.50 44.60 1730 ---- ---- ---- ---- 45.00 -.50 45.50 1735 ---- ---- ---- ---- 46.00 -.50 46.50 1740 ---- ---- ---- ---- 47.00 -.50 47.50 1745 ---- ---- ---- ---- 48.00 -.50 48.50 1750 ---- ---- ---- ---- 49.00 -.50 49.50 1755 ---- ---- ---- ---- 50.00 -.50 50.50 1760 ---- ---- ---- ---- 51.10 -.50 51.60 1765 ---- ---- ---- ---- 52.10 -.50 52.60 1770 ---- ---- ---- ---- 53.20 -.50 53.70 1775 ---- ---- ---- ---- 54.30 -.60 54.90 1780 ---- ---- ---- ---- 55.50 -.50 56.00 1785 ---- ---- ---- ---- 56.60 -.60 57.20 1790 ---- ---- ---- ---- 57.80 -.60 58.40 1795 ---- ---- ---- ---- 59.00 -.60 59.60 1800 ---- ---- ---- ---- 60.30 -.50 60.80 1805 ---- ---- ---- ---- 61.50 -.60 62.10 1810 ---- ---- ---- ---- 62.80 -.60 63.40 1815 ---- ---- ---- ---- 64.10 -.60 64.70 1820 ---- ---- ---- ---- 65.40 -.60 66.00 1825 ---- ---- ---- ---- 66.80 -.60 67.40 1830 ---- ---- ---- ---- 68.10 -.60 68.70 1835 ---- ---- ---- ---- 69.50 -.60 70.10 1840 ---- ---- ---- ---- 71.00 -.60 71.60 1845 ---- ---- ---- ---- 72.40 -.60 73.00 1850 ---- ---- ---- ---- 73.90 -.60 74.50 1855 ---- ---- ---- ---- 75.40 -.70 76.10 1860 ---- ---- ---- ---- 77.00 -.60 77.60 1865 ---- ---- ---- ---- 78.50 -.70 79.20 1870 ---- ---- ---- ---- 80.10 -.70 80.80 1875 ---- ---- ---- ---- 81.80 -.60 82.40 1880 ---- ---- ---- ---- 83.40 -.70 84.10 1885 ---- ---- ---- ---- 85.10 -.70 85.80 1890 ---- ---- ---- ---- 86.80 -.70 87.50 1895 ---- ---- ---- ---- 88.60 -.70 89.30 1900 ---- ---- ---- ---- 90.40 -.70 91.10 1905 ---- ---- ---- ---- 92.20 -.70 92.90 1910 ---- ---- ---- ---- 94.00 -.70 94.70 1915 ---- ---- ---- ---- 95.90 -.70 96.60 1920 ---- ---- ---- ---- 97.80 -.70 98.50 1925 ---- ---- ---- ---- 99.70 -.70 100.40 1930 ---- ---- ---- ---- 101.70 -.70 102.40 1935 ---- ---- ---- ---- 103.70 -.70 104.40 1940 ---- ---- ---- ---- 105.70 -.70 106.40 1945 ---- ---- ---- ---- 107.70 -.80 108.50 1950 ---- ---- ---- ---- 109.80 -.80 110.60 1955 ---- ---- ---- ---- 112.00 -.70 112.70 1960 ---- ---- ---- ---- 114.10 -.80 114.90 1965 ---- ---- ---- ---- 116.30 -.80 117.10 1970 ---- ---- ---- ---- 118.50 -.80 119.30 1975 ---- ---- ---- ---- 120.70 -.80 121.50 1980 ---- ---- ---- ---- 123.00 -.80 123.80 1985 ---- ---- ---- ---- 125.30 -.80 126.10 1990 ---- ---- ---- ---- 127.70 -.80 128.50 1995 ---- ---- ---- ---- 130.10 -.80 130.90 2000 ---- ---- ---- ---- 132.50 -.80 133.30 2005 ---- ---- ---- ---- 134.90 -.80 135.70 2010 ---- ---- ---- ---- 137.40 -.80 138.20 2015 ---- ---- ---- ---- 139.90 -.80 140.70 2020 ---- ---- ---- ---- 142.40 -.90 143.30 2025 ---- ---- ---- ---- 145.00 -.90 145.90 2030 ---- ---- ---- ---- 147.60 -.90 148.50 2035 ---- ---- ---- ---- 150.30 -.80 151.10 2040 ---- ---- ---- ---- 152.90 -.90 153.80 2045 ---- ---- ---- ---- 155.60 -.90 156.50 2050 ---- ---- ---- ---- 158.40 -.90 159.30 2055 ---- ---- ---- ---- 161.10 -.90 162.00 2060 ---- ---- ---- ---- 163.90 -1.00 164.90 2065 ---- ---- ---- ---- 166.80 -.90 167.70 2070 ---- ---- ---- ---- 169.70 -.90 170.60 2075 ---- ---- ---- ---- 172.60 -.90 173.50 2080 ---- ---- ---- ---- 175.50 -.90 176.40 2085 ---- ---- ---- ---- 178.40 -1.00 179.40 2090 ---- ---- ---- ---- 181.40 -1.00 182.40 2095 ---- ---- ---- ---- 184.50 -.90 185.40 2100 ---- ---- ---- ---- 187.50 -1.00 188.50 2105 ---- ---- ---- ---- 190.60 -1.00 191.60 2110 ---- ---- ---- ---- 193.70 -1.00 194.70 2115 ---- ---- ---- ---- 196.80 -1.00 197.80 2120 ---- ---- ---- ---- 200.00 -1.00 201.00 2125 ---- ---- ---- ---- 203.20 -1.00 204.20 2130 ---- ---- ---- ---- 206.40 -1.00 207.40 2135 ---- ---- ---- ---- 209.70 -1.00 210.70 2140 ---- ---- ---- ---- 212.90 -1.00 213.90 2145 ---- ---- ---- ---- 216.20 -1.00 217.20 2150 ---- ---- ---- ---- 219.60 -1.00 220.60 2155 ---- ---- ---- ---- 222.90 -1.00 223.90 2160 ---- ---- ---- ---- 226.30 -1.00 227.30 2165 ---- ---- ---- ---- 229.70 -1.00 230.70 2170 ---- ---- ---- ---- 233.10 -1.00 234.10 2175 ---- ---- ---- ---- 236.50 -1.00 237.50 2180 ---- ---- ---- ---- 240.00 -1.00 241.00 2185 ---- ---- ---- ---- 243.50 -1.00 244.50 2190 ---- ---- ---- ---- 247.00 -1.00 248.00 2195 ---- ---- ---- ---- 250.50 -1.00 251.50 2200 ---- ---- ---- ---- 254.00 -1.10 255.10 2205 ---- ---- ---- ---- 257.60 -1.00 258.60 2210 ---- ---- ---- ---- 261.20 -1.00 262.20 2215 ---- ---- ---- ---- 264.80 -1.00 265.80 2220 ---- ---- ---- ---- 268.40 -1.00 269.40 2225 ---- ---- ---- ---- 272.00 -1.10 273.10 2230 ---- ---- ---- ---- 275.70 -1.00 276.70 2235 ---- ---- ---- ---- 279.30 -1.10 280.40 2240 ---- ---- ---- ---- 283.00 -1.10 284.10 2245 ---- ---- ---- ---- 286.70 -1.10 287.80 2250 ---- ---- ---- ---- 290.40 -1.10 291.50 2255 ---- ---- ---- ---- 294.20 -1.10 295.30 2260 ---- ---- ---- ---- 297.90 -1.10 299.00 2265 ---- ---- ---- ---- 301.70 -1.10 302.80 2270 ---- ---- ---- ---- 305.40 -1.10 306.50 2275 ---- ---- ---- ---- 309.20 -1.10 310.30 2280 ---- ---- ---- ---- 313.00 -1.10 314.10 2290 ---- ---- ---- ---- 320.70 -1.10 321.80 2300 ---- ---- ---- ---- 328.40 -1.10 329.50 2310 ---- ---- ---- ---- 336.10 -1.20 337.30 2320 ---- ---- ---- ---- 344.00 -1.10 345.10 2325 ---- ---- ---- ---- 347.90 -1.10 349.00 2330 ---- ---- ---- ---- 351.80 -1.20 353.00 2340 ---- ---- ---- ---- 359.70 -1.20 360.90 2350 ---- ---- ---- ---- 367.70 -1.10 368.80 2360 ---- ---- ---- ---- 375.70 -1.10 376.80 2375 ---- ---- ---- ---- 387.80 -1.20 389.00 2400 ---- ---- ---- ---- 408.20 -1.10 409.30 2425 ---- ---- ---- ---- 428.80 -1.20 430.00 2450 ---- ---- ---- ---- 449.70 -1.20 450.90 2475 ---- ---- ---- ---- 470.80 -1.20 472.00 2500 ---- ---- ---- ---- 492.20 -1.20 493.40 2525 ---- ---- ---- ---- 513.70 -1.20 514.90 2550 ---- ---- ---- ---- 535.40 -1.30 536.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 17.70 -.30 18.00 1500 ---- ---- ---- ---- 19.70 -.20 19.90 1525 ---- ---- ---- ---- 21.80 -.30 22.10 1550 ---- ---- ---- ---- 24.10 -.30 24.40 1575 ---- ---- ---- ---- 26.60 -.30 26.90 1600 ---- ---- ---- ---- 29.30 -.40 29.70 1625 ---- ---- ---- ---- 32.30 -.30 32.60 1650 ---- ---- ---- ---- 35.40 -.40 35.80 1660 ---- ---- ---- ---- 36.80 -.40 37.20 1670 ---- ---- ---- ---- 38.20 -.40 38.60 1675 ---- ---- ---- ---- 38.90 -.40 39.30 1680 ---- ---- ---- ---- 39.60 -.40 40.00 1690 ---- ---- ---- ---- 41.10 -.40 41.50 1700 ---- ---- ---- ---- 42.60 -.50 43.10 1710 ---- ---- ---- ---- 44.20 -.50 44.70 1720 ---- ---- ---- ---- 45.80 -.50 46.30 1725 ---- ---- ---- ---- 46.70 -.50 47.20 1730 ---- ---- ---- ---- 47.60 -.40 48.00 1740 ---- ---- ---- ---- 49.30 -.50 49.80 1750 ---- ---- ---- ---- 51.20 -.50 51.70 1760 ---- ---- ---- ---- 53.10 -.50 53.60 1765 ---- ---- ---- ---- 54.10 -.50 54.60 1770 ---- ---- ---- ---- 55.10 -.50 55.60 1775 ---- ---- ---- ---- 56.10 -.50 56.60 1780 ---- ---- ---- ---- 57.20 -.50 57.70 1785 ---- ---- ---- ---- 58.20 -.60 58.80 1790 ---- ---- ---- ---- 59.30 -.60 59.90 1795 ---- ---- ---- ---- 60.50 -.50 61.00 1800 ---- ---- ---- ---- 61.60 -.60 62.20 1805 ---- ---- ---- ---- 62.80 -.50 63.30 1810 ---- ---- ---- ---- 64.00 -.50 64.50 1815 ---- ---- ---- ---- 65.20 -.60 65.80 1820 ---- ---- ---- ---- 66.40 -.60 67.00 1825 ---- ---- ---- ---- 67.70 -.60 68.30 1830 ---- ---- ---- ---- 69.00 -.60 69.60 1835 ---- ---- ---- ---- 70.30 -.60 70.90 1840 ---- ---- ---- ---- 71.70 -.60 72.30 1845 ---- ---- ---- ---- 73.10 -.60 73.70 1850 ---- ---- ---- ---- 74.50 -.60 75.10 1855 ---- ---- ---- ---- 76.00 -.60 76.60 1860 ---- ---- ---- ---- 77.40 -.70 78.10 1865 ---- ---- ---- ---- 79.00 -.60 79.60 1870 ---- ---- ---- ---- 80.50 -.60 81.10 1875 ---- ---- ---- ---- 82.10 -.60 82.70 1880 ---- ---- ---- ---- 83.70 -.60 84.30 1885 ---- ---- ---- ---- 85.30 -.70 86.00 1890 ---- ---- ---- ---- 87.00 -.60 87.60 1895 ---- ---- ---- ---- 88.70 -.70 89.40 1900 ---- ---- ---- ---- 90.40 -.70 91.10 1905 ---- ---- ---- ---- 92.20 -.70 92.90 1910 ---- ---- ---- ---- 94.00 -.70 94.70 1915 ---- ---- ---- ---- 95.80 -.70 96.50 1920 ---- ---- ---- ---- 97.70 -.70 98.40 1925 ---- ---- ---- ---- 99.50 -.80 100.30 1930 ---- ---- ---- ---- 101.50 -.70 102.20 1935 ---- ---- ---- ---- 103.40 -.70 104.10 1940 ---- ---- ---- ---- 105.40 -.70 106.10 1945 ---- ---- ---- ---- 107.40 -.70 108.10 1950 ---- ---- ---- ---- 109.40 -.80 110.20 1955 ---- ---- ---- ---- 111.50 -.80 112.30 1960 ---- ---- ---- ---- 113.60 -.80 114.40 1965 ---- ---- ---- ---- 115.70 -.80 116.50 1970 ---- ---- ---- ---- 117.90 -.80 118.70 1975 ---- ---- ---- ---- 120.10 -.80 120.90 1980 ---- ---- ---- ---- 122.30 -.80 123.10 1985 ---- ---- ---- ---- 124.60 -.70 125.30 1990 ---- ---- ---- ---- 126.80 -.80 127.60 1995 ---- ---- ---- ---- 129.10 -.90 130.00 2000 ---- ---- ---- ---- 131.50 -.80 132.30 2005 ---- ---- ---- ---- 133.90 -.80 134.70 2010 ---- ---- ---- ---- 136.30 -.80 137.10 2015 ---- ---- ---- ---- 138.70 -.80 139.50 2020 ---- ---- ---- ---- 141.20 -.80 142.00 2025 ---- ---- ---- ---- 143.70 -.80 144.50 2030 ---- ---- ---- ---- 146.20 -.90 147.10 2035 ---- ---- ---- ---- 148.80 -.80 149.60 2040 ---- ---- ---- ---- 151.40 -.90 152.30 2045 ---- ---- ---- ---- 154.00 -.90 154.90 2050 ---- ---- ---- ---- 156.70 -.90 157.60 2055 ---- ---- ---- ---- 159.40 -.90 160.30 2060 ---- ---- ---- ---- 162.10 -.90 163.00 2065 ---- ---- ---- ---- 164.90 -.90 165.80 2070 ---- ---- ---- ---- 167.70 -.90 168.60 2075 ---- ---- ---- ---- 170.50 -.90 171.40 2080 ---- ---- ---- ---- 173.40 -.90 174.30 2085 ---- ---- ---- ---- 176.30 -.90 177.20 2090 ---- ---- ---- ---- 179.20 -.90 180.10 2095 ---- ---- ---- ---- 182.10 -1.00 183.10 2100 ---- ---- ---- ---- 185.10 -.90 186.00 2105 ---- ---- ---- ---- 188.10 -1.00 189.10 2110 ---- ---- ---- ---- 191.20 -.90 192.10 2115 ---- ---- ---- ---- 194.20 -1.00 195.20 2120 ---- ---- ---- ---- 197.30 -1.00 198.30 2125 ---- ---- ---- ---- 200.50 -.90 201.40 2130 ---- ---- ---- ---- 203.60 -1.00 204.60 2135 ---- ---- ---- ---- 206.80 -1.00 207.80 2140 ---- ---- ---- ---- 210.00 -1.00 211.00 2145 ---- ---- ---- ---- 213.20 -1.00 214.20 2150 ---- ---- ---- ---- 216.50 -1.00 217.50 2155 ---- ---- ---- ---- 219.80 -1.00 220.80 2160 ---- ---- ---- ---- 223.10 -1.00 224.10 2165 ---- ---- ---- ---- 226.40 -1.00 227.40 2170 ---- ---- ---- ---- 229.80 -1.00 230.80 2175 ---- ---- ---- ---- 233.20 -1.00 234.20 2180 ---- ---- ---- ---- 236.60 -1.00 237.60 2185 ---- ---- ---- ---- 240.00 -1.00 241.00 2190 ---- ---- ---- ---- 243.40 -1.10 244.50 2195 ---- ---- ---- ---- 246.90 -1.00 247.90 2200 ---- ---- ---- ---- 250.40 -1.00 251.40 2205 ---- ---- ---- ---- 253.90 -1.00 254.90 2210 ---- ---- ---- ---- 257.40 -1.10 258.50 2215 ---- ---- ---- ---- 261.00 -1.00 262.00 2220 ---- ---- ---- ---- 264.60 -1.00 265.60 2225 ---- ---- ---- ---- 268.10 -1.10 269.20 2230 ---- ---- ---- ---- 271.70 -1.10 272.80 2235 ---- ---- ---- ---- 275.40 -1.00 276.40 2240 ---- ---- ---- ---- 279.00 -1.10 280.10 2245 ---- ---- ---- ---- 282.70 -1.00 283.70 2250 ---- ---- ---- ---- 286.30 -1.10 287.40 2255 ---- ---- ---- ---- 290.00 -1.10 291.10 2260 ---- ---- ---- ---- 293.70 -1.10 294.80 2265 ---- ---- ---- ---- 297.40 -1.10 298.50 2270 ---- ---- ---- ---- 301.20 -1.10 302.30 2275 ---- ---- ---- ---- 304.90 -1.10 306.00 2280 ---- ---- ---- ---- 308.70 -1.10 309.80 2290 ---- ---- ---- ---- 316.20 -1.10 317.30 2300 ---- ---- ---- ---- 323.90 -1.10 325.00 2310 ---- ---- ---- ---- 331.50 -1.20 332.70 2320 ---- ---- ---- ---- 339.30 -1.10 340.40 2325 ---- ---- ---- ---- 343.20 -1.10 344.30 2330 ---- ---- ---- ---- 347.10 -1.10 348.20 2340 ---- ---- ---- ---- 354.90 -1.10 356.00 2350 ---- ---- ---- ---- 362.80 -1.10 363.90 2360 ---- ---- ---- ---- 370.70 -1.10 371.80 2370 ---- ---- ---- ---- 378.70 -1.10 379.80 2375 ---- ---- ---- ---- 382.70 -1.10 383.80 2380 ---- ---- ---- ---- 386.70 ---- ---- 2400 ---- ---- ---- ---- 402.90 -1.10 404.00 2425 ---- ---- ---- ---- 423.30 -1.20 424.50 2450 ---- ---- ---- ---- 444.00 -1.20 445.20 2475 ---- ---- ---- ---- 464.90 -1.20 466.10 2500 ---- ---- ---- ---- 486.10 -1.20 487.30 2525 ---- ---- ---- ---- 507.40 -1.20 508.60 2550 ---- ---- ---- ---- 529.00 -1.20 530.20 2575 ---- ---- ---- ---- 550.70 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.00 -.10 3.10 1025 ---- ---- ---- ---- 3.40 -.10 3.50 1050 ---- ---- ---- ---- 3.90 -.10 4.00 1075 ---- ---- ---- ---- 4.50 -.10 4.60 1100 ---- ---- ---- ---- 5.00 -.10 5.10 1125 ---- ---- ---- ---- 5.70 -.10 5.80 1130 ---- ---- ---- ---- 5.80 -.10 5.90 1140 ---- ---- ---- ---- 6.10 -.10 6.20 1150 ---- ---- ---- ---- 6.40 -.10 6.50 1160 ---- ---- ---- ---- 6.70 -.10 6.80 1170 ---- ---- ---- ---- 7.00 -.10 7.10 1175 ---- ---- ---- ---- 7.10 -.20 7.30 1180 ---- ---- ---- ---- 7.30 -.10 7.40 1190 ---- ---- ---- ---- 7.60 -.20 7.80 1200 ---- ---- ---- ---- 8.00 -.10 8.10 1210 ---- ---- ---- ---- 8.30 -.20 8.50 1220 ---- ---- ---- ---- 8.70 -.20 8.90 1225 ---- ---- ---- ---- 8.90 -.20 9.10 1230 ---- ---- ---- ---- 9.10 -.10 9.20 1235 ---- ---- ---- ---- 9.30 -.10 9.40 1240 ---- ---- ---- ---- 9.50 -.10 9.60 1245 ---- ---- ---- ---- 9.70 -.10 9.80 1250 ---- ---- ---- ---- 9.90 -.20 10.10 1255 ---- ---- ---- ---- 10.10 -.20 10.30 1260 ---- ---- ---- ---- 10.30 -.20 10.50 1265 ---- ---- ---- ---- 10.50 -.20 10.70 1270 ---- ---- ---- ---- 10.70 -.20 10.90 1275 ---- ---- ---- ---- 10.90 -.20 11.10 1280 ---- ---- ---- ---- 11.20 -.20 11.40 1285 ---- ---- ---- ---- 11.40 -.20 11.60 1290 ---- ---- ---- ---- 11.60 -.20 11.80 1295 ---- ---- ---- ---- 11.90 -.20 12.10 1300 ---- ---- ---- ---- 12.10 -.20 12.30 1305 ---- ---- ---- ---- 12.30 -.30 12.60 1310 ---- ---- ---- ---- 12.60 -.20 12.80 1315 ---- ---- ---- ---- 12.80 -.30 13.10 1320 ---- ---- ---- ---- 13.10 -.20 13.30 1325 ---- ---- ---- ---- 13.40 -.20 13.60 1330 ---- ---- ---- ---- 13.60 -.30 13.90 1335 ---- ---- ---- ---- 13.90 -.20 14.10 1340 ---- ---- ---- ---- 14.20 -.20 14.40 1345 ---- ---- ---- ---- 14.40 -.30 14.70 1350 ---- ---- ---- ---- 14.70 -.30 15.00 1355 ---- ---- ---- ---- 15.00 -.30 15.30 1360 ---- ---- ---- ---- 15.30 -.30 15.60 1365 ---- ---- ---- ---- 15.60 -.30 15.90 1370 ---- ---- ---- ---- 15.90 -.30 16.20 1375 ---- ---- ---- ---- 16.20 -.30 16.50 1380 ---- ---- ---- ---- 16.50 -.30 16.80 1385 ---- ---- ---- ---- 16.80 -.30 17.10 1390 ---- ---- ---- ---- 17.10 -.30 17.40 1395 ---- ---- ---- ---- 17.40 -.30 17.70 1400 ---- ---- ---- ---- 17.80 -.30 18.10 1405 ---- ---- ---- ---- 18.10 -.30 18.40 1410 ---- ---- ---- ---- 18.40 -.30 18.70 1415 ---- ---- ---- ---- 18.80 -.30 19.10 1420 ---- ---- ---- ---- 19.10 -.30 19.40 1425 ---- ---- ---- ---- 19.50 -.30 19.80 1430 ---- ---- ---- ---- 19.80 -.40 20.20 1435 ---- ---- ---- ---- 20.20 -.30 20.50 1440 ---- ---- ---- ---- 20.60 -.30 20.90 1445 ---- ---- ---- ---- 20.90 -.40 21.30 1450 ---- ---- ---- ---- 21.30 -.40 21.70 1455 ---- ---- ---- ---- 21.70 -.40 22.10 1460 ---- ---- ---- ---- 22.10 -.40 22.50 1465 ---- ---- ---- ---- 22.50 -.40 22.90 1470 ---- ---- ---- ---- 22.90 -.40 23.30 1475 ---- ---- ---- ---- 23.30 -.40 23.70 1480 ---- ---- ---- ---- 23.70 -.40 24.10 1485 ---- ---- ---- ---- 24.10 -.40 24.50 1490 ---- ---- ---- ---- 24.60 -.40 25.00 1495 ---- ---- ---- ---- 25.00 -.40 25.40 1500 ---- ---- ---- ---- 25.40 -.40 25.80 1505 ---- ---- ---- ---- 25.90 -.40 26.30 1510 ---- ---- ---- ---- 26.30 -.40 26.70 1515 ---- ---- ---- ---- 26.80 -.40 27.20 1520 ---- ---- ---- ---- 27.20 -.50 27.70 1525 ---- ---- ---- ---- 27.70 -.50 28.20 1530 ---- ---- ---- ---- 28.20 -.50 28.70 1535 ---- ---- ---- ---- 28.70 -.40 29.10 1540 ---- ---- ---- ---- 29.20 -.40 29.60 1545 ---- ---- ---- ---- 29.70 -.50 30.20 1550 ---- ---- ---- ---- 30.20 -.50 30.70 1555 ---- ---- ---- ---- 30.70 -.50 31.20 1560 ---- ---- ---- ---- 31.20 -.50 31.70 1565 ---- ---- ---- ---- 31.80 -.50 32.30 1570 ---- ---- ---- ---- 32.30 -.50 32.80 1575 ---- ---- ---- ---- 32.90 -.50 33.40 1580 ---- ---- ---- ---- 33.40 -.50 33.90 1585 ---- ---- ---- ---- 34.00 -.50 34.50 1590 ---- ---- ---- ---- 34.60 -.50 35.10 1595 ---- ---- ---- ---- 35.10 -.60 35.70 1600 ---- ---- ---- ---- 35.70 -.60 36.30 1605 ---- ---- ---- ---- 36.30 -.60 36.90 1610 ---- ---- ---- ---- 36.90 -.60 37.50 1615 ---- ---- ---- ---- 37.60 -.50 38.10 1620 ---- ---- ---- ---- 38.20 -.60 38.80 1625 ---- ---- ---- ---- 38.80 -.60 39.40 1630 ---- ---- ---- ---- 39.50 -.60 40.10 1635 ---- ---- ---- ---- 40.10 -.60 40.70 1640 ---- ---- ---- ---- 40.80 -.60 41.40 1645 ---- ---- ---- ---- 41.50 -.60 42.10 1650 ---- ---- ---- ---- 42.20 -.60 42.80 1655 ---- ---- ---- ---- 42.80 -.70 43.50 1660 ---- ---- ---- ---- 43.60 -.60 44.20 1665 ---- ---- ---- ---- 44.30 -.60 44.90 1670 ---- ---- ---- ---- 45.00 -.60 45.60 1675 ---- ---- ---- ---- 45.70 -.70 46.40 1680 ---- ---- ---- ---- 46.50 -.60 47.10 1685 ---- ---- ---- ---- 47.20 -.70 47.90 1690 ---- ---- ---- ---- 48.00 -.70 48.70 1695 ---- ---- ---- ---- 48.80 -.70 49.50 1700 ---- ---- ---- ---- 49.60 -.70 50.30 100 1705 ---- ---- ---- ---- 50.40 -.70 51.10 1710 ---- ---- ---- ---- 51.20 -.70 51.90 1715 ---- ---- ---- ---- 52.10 -.70 52.80 1720 ---- ---- ---- ---- 52.90 -.70 53.60 1725 ---- ---- ---- ---- 53.80 -.70 54.50 1730 ---- ---- ---- ---- 54.60 -.80 55.40 1735 ---- ---- ---- ---- 55.50 -.80 56.30 1740 ---- ---- ---- ---- 56.40 -.80 57.20 1745 ---- ---- ---- ---- 57.40 -.70 58.10 1750 ---- ---- ---- ---- 58.30 -.80 59.10 1755 ---- ---- ---- ---- 59.30 -.80 60.10 1760 ---- ---- ---- ---- 60.30 -.70 61.00 1765 ---- ---- ---- ---- 61.20 -.80 62.00 1770 ---- ---- ---- ---- 62.30 -.80 63.10 1775 ---- ---- ---- ---- 63.30 -.80 64.10 1780 ---- ---- ---- ---- 64.30 -.90 65.20 1785 ---- ---- ---- ---- 65.40 -.90 66.30 1790 ---- ---- ---- ---- 66.50 -.90 67.40 1795 ---- ---- ---- ---- 67.60 -.90 68.50 1800 ---- ---- ---- ---- 68.80 -.80 69.60 1805 ---- ---- ---- ---- 69.90 -.90 70.80 1810 ---- ---- ---- ---- 71.10 -.90 72.00 1815 ---- ---- ---- ---- 72.30 -.90 73.20 1820 ---- ---- ---- ---- 73.50 -1.00 74.50 1825 ---- ---- ---- ---- 74.80 -.90 75.70 1830 ---- ---- ---- ---- 76.10 -.90 77.00 1835 ---- ---- ---- ---- 77.40 -.90 78.30 1840 ---- ---- ---- ---- 78.70 -1.00 79.70 1845 ---- ---- ---- ---- 80.10 -.90 81.00 1850 ---- ---- ---- ---- 81.50 -.90 82.40 1855 ---- ---- ---- ---- 82.90 -1.00 83.90 1860 ---- ---- ---- ---- 84.30 -1.00 85.30 1865 ---- ---- ---- ---- 85.80 -1.00 86.80 1870 ---- ---- ---- ---- 87.30 -1.00 88.30 1875 ---- ---- ---- ---- 88.80 -1.10 89.90 1880 ---- ---- ---- ---- 90.40 -1.00 91.40 1885 ---- ---- ---- ---- 92.00 -1.10 93.10 1890 ---- ---- ---- ---- 93.60 -1.10 94.70 1895 ---- ---- ---- ---- 95.30 -1.10 96.40 1900 ---- ---- ---- ---- 97.00 -1.10 98.10 1905 ---- ---- ---- ---- 98.70 -1.10 99.80 1910 ---- ---- ---- ---- 100.50 -1.10 101.60 1915 ---- ---- ---- ---- 102.20 -1.20 103.40 1920 ---- ---- ---- ---- 104.10 -1.10 105.20 1925 ---- ---- ---- ---- 105.90 -1.10 107.00 1930 ---- ---- ---- ---- 107.80 -1.10 108.90 1935 ---- ---- ---- ---- 109.70 -1.10 110.80 1940 ---- ---- ---- ---- 111.60 -1.20 112.80 1945 ---- ---- ---- ---- 113.60 -1.20 114.80 1950 ---- ---- ---- ---- 115.60 -1.20 116.80 1955 ---- ---- ---- ---- 117.60 -1.20 118.80 1960 ---- ---- ---- ---- 119.60 -1.30 120.90 1965 ---- ---- ---- ---- 121.70 -1.30 123.00 1970 ---- ---- ---- ---- 123.80 -1.30 125.10 1975 ---- ---- ---- ---- 126.00 -1.20 127.20 1980 ---- ---- ---- ---- 128.20 -1.20 129.40 1985 ---- ---- ---- ---- 130.30 -1.30 131.60 1990 ---- ---- ---- ---- 132.60 -1.30 133.90 1995 ---- ---- ---- ---- 134.80 -1.30 136.10 2000 ---- ---- ---- ---- 137.10 -1.30 138.40 2005 ---- ---- ---- ---- 139.40 -1.40 140.80 2010 ---- ---- ---- ---- 141.80 -1.30 143.10 2015 ---- ---- ---- ---- 144.20 -1.30 145.50 2020 ---- ---- ---- ---- 146.60 -1.30 147.90 2025 ---- ---- ---- ---- 149.00 -1.40 150.40 2030 ---- ---- ---- ---- 151.50 -1.40 152.90 2035 ---- ---- ---- ---- 154.00 -1.40 155.40 2040 ---- ---- ---- ---- 156.50 -1.40 157.90 2045 ---- ---- ---- ---- 159.10 -1.40 160.50 2050 ---- ---- ---- ---- 161.70 -1.40 163.10 2055 ---- ---- ---- ---- 164.30 -1.40 165.70 2060 ---- ---- ---- ---- 166.90 -1.50 168.40 2065 ---- ---- ---- ---- 169.60 -1.50 171.10 2070 ---- ---- ---- ---- 172.30 -1.50 173.80 2075 ---- ---- ---- ---- 175.10 -1.50 176.60 2080 ---- ---- ---- ---- 177.90 -1.50 179.40 2085 ---- ---- ---- ---- 180.70 -1.50 182.20 2090 ---- ---- ---- ---- 183.50 -1.60 185.10 2095 ---- ---- ---- ---- 186.40 -1.60 188.00 2100 ---- ---- ---- ---- 189.30 -1.60 190.90 2105 ---- ---- ---- ---- 192.20 -1.60 193.80 2110 ---- ---- ---- ---- 195.20 -1.60 196.80 2115 ---- ---- ---- ---- 198.20 -1.60 199.80 2120 ---- ---- ---- ---- 201.20 -1.60 202.80 2125 ---- ---- ---- ---- 204.30 -1.60 205.90 2130 ---- ---- ---- ---- 207.40 -1.60 209.00 2135 ---- ---- ---- ---- 210.50 -1.60 212.10 2140 ---- ---- ---- ---- 213.60 -1.70 215.30 2145 ---- ---- ---- ---- 216.80 -1.60 218.40 2150 ---- ---- ---- ---- 220.00 -1.60 221.60 2155 ---- ---- ---- ---- 223.20 -1.70 224.90 2160 ---- ---- ---- ---- 226.40 -1.70 228.10 2165 ---- ---- ---- ---- 229.70 -1.70 231.40 2170 ---- ---- ---- ---- 233.00 -1.70 234.70 2175 ---- ---- ---- ---- 236.30 -1.70 238.00 2180 ---- ---- ---- ---- 239.60 -1.80 241.40 2185 ---- ---- ---- ---- 243.00 -1.80 244.80 2190 ---- ---- ---- ---- 246.40 -1.80 248.20 2195 ---- ---- ---- ---- 249.80 -1.80 251.60 2200 ---- ---- ---- ---- 253.20 -1.80 255.00 2205 ---- ---- ---- ---- 256.70 -1.80 258.50 2210 ---- ---- ---- ---- 260.20 -1.80 262.00 2215 ---- ---- ---- ---- 263.70 -1.80 265.50 2220 ---- ---- ---- ---- 267.20 -1.80 269.00 2225 ---- ---- ---- ---- 270.70 -1.80 272.50 2230 ---- ---- ---- ---- 274.20 -1.90 276.10 2235 ---- ---- ---- ---- 277.80 -1.90 279.70 2240 ---- ---- ---- ---- 281.40 -1.80 283.20 2245 ---- ---- ---- ---- 285.00 -1.90 286.90 2250 ---- ---- ---- ---- 288.60 -1.90 290.50 2255 ---- ---- ---- ---- 292.30 -1.80 294.10 2260 ---- ---- ---- ---- 295.90 -1.90 297.80 2265 ---- ---- ---- ---- 299.60 -1.90 301.50 2270 ---- ---- ---- ---- 303.30 -1.90 305.20 2275 ---- ---- ---- ---- 307.00 -1.90 308.90 2280 ---- ---- ---- ---- 310.70 -1.90 312.60 2285 ---- ---- ---- ---- 314.40 -1.90 316.30 2290 ---- ---- ---- ---- 318.10 -2.00 320.10 2295 ---- ---- ---- ---- 321.90 -1.90 323.80 2300 ---- ---- ---- ---- 325.60 -2.00 327.60 2305 ---- ---- ---- ---- 329.40 -2.00 331.40 2310 ---- ---- ---- ---- 333.20 -2.00 335.20 2315 ---- ---- ---- ---- 337.00 -2.00 339.00 2320 ---- ---- ---- ---- 340.80 -2.00 342.80 2325 ---- ---- ---- ---- 344.70 -2.00 346.70 2330 ---- ---- ---- ---- 348.50 -2.00 350.50 2335 ---- ---- ---- ---- 352.40 -2.00 354.40 2340 ---- ---- ---- ---- 356.30 -2.00 358.30 2345 ---- ---- ---- ---- 360.10 -2.10 362.20 2350 ---- ---- ---- ---- 364.00 -2.10 366.10 2355 ---- ---- ---- ---- 367.90 -2.10 370.00 2360 ---- ---- ---- ---- 371.90 -2.00 373.90 2365 ---- ---- ---- ---- 375.80 -2.00 377.80 2370 ---- ---- ---- ---- 379.70 -2.10 381.80 2375 ---- ---- ---- ---- 383.70 -2.00 385.70 2380 ---- ---- ---- ---- 387.60 -2.10 389.70 2390 ---- ---- ---- ---- 395.60 -2.10 397.70 2400 ---- ---- ---- ---- 403.60 -2.10 405.70 2410 ---- ---- ---- ---- 411.70 -2.10 413.80 2420 ---- ---- ---- ---- 419.70 -2.20 421.90 2425 ---- ---- ---- ---- 423.80 -2.10 425.90 2430 ---- ---- ---- ---- 427.90 -2.10 430.00 2440 ---- ---- ---- ---- 436.00 -2.20 438.20 2450 ---- ---- ---- ---- 444.20 -2.20 446.40 2460 ---- ---- ---- ---- 452.50 -2.20 454.70 2470 ---- ---- ---- ---- 460.80 -2.20 463.00 2475 ---- ---- ---- ---- 464.90 -2.20 467.10 2500 ---- ---- ---- ---- 485.80 -2.20 488.00 2525 ---- ---- ---- ---- 506.90 -2.30 509.20 2550 ---- ---- ---- ---- 528.20 -2.30 530.50 2575 ---- ---- ---- ---- 549.70 -2.30 552.00 2600 ---- ---- ---- ---- 571.30 -2.40 573.70 2625 ---- ---- ---- ---- 593.20 -2.30 595.50 2650 ---- ---- ---- ---- 615.10 -2.40 617.50 950 ---- ---- ---- ---- 2.30 UNCH 2.30 975 ---- ---- ---- ---- 2.60 -.10 2.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.90 -.10 6.00 1050 ---- ---- ---- ---- 6.60 -.10 6.70 1075 ---- ---- ---- ---- 7.40 -.10 7.50 1100 ---- ---- ---- ---- 8.30 -.10 8.40 1125 ---- ---- ---- ---- 9.20 -.20 9.40 1150 ---- ---- ---- ---- 10.30 -.10 10.40 1175 ---- ---- ---- ---- 11.40 -.20 11.60 1200 ---- ---- ---- ---- 12.60 -.20 12.80 1220 ---- ---- ---- ---- 13.60 -.20 13.80 1225 ---- ---- ---- ---- 13.90 -.20 14.10 1230 ---- ---- ---- ---- 14.10 -.30 14.40 1240 ---- ---- ---- ---- 14.70 -.20 14.90 1250 ---- ---- ---- ---- 15.30 -.20 15.50 1260 ---- ---- ---- ---- 15.80 -.30 16.10 1270 ---- ---- ---- ---- 16.40 -.30 16.70 1275 ---- ---- ---- ---- 16.70 -.30 17.00 1280 ---- ---- ---- ---- 17.00 -.30 17.30 1290 ---- ---- ---- ---- 17.70 -.20 17.90 1300 ---- ---- ---- ---- 18.30 -.30 18.60 1310 ---- ---- ---- ---- 19.00 -.30 19.30 1315 ---- ---- ---- ---- 19.30 -.30 19.60 1320 ---- ---- ---- ---- 19.70 -.30 20.00 1325 ---- ---- ---- ---- 20.00 -.30 20.30 1330 ---- ---- ---- ---- 20.40 -.30 20.70 1335 ---- ---- ---- ---- 20.80 -.30 21.10 1340 ---- ---- ---- ---- 21.10 -.30 21.40 1345 ---- ---- ---- ---- 21.50 -.30 21.80 1350 ---- ---- ---- ---- 21.90 -.30 22.20 1355 ---- ---- ---- ---- 22.20 -.40 22.60 1360 ---- ---- ---- ---- 22.60 -.40 23.00 1365 ---- ---- ---- ---- 23.00 -.30 23.30 1370 ---- ---- ---- ---- 23.40 -.30 23.70 1375 ---- ---- ---- ---- 23.80 -.30 24.10 1380 ---- ---- ---- ---- 24.20 -.40 24.60 1385 ---- ---- ---- ---- 24.60 -.40 25.00 1390 ---- ---- ---- ---- 25.00 -.40 25.40 1395 ---- ---- ---- ---- 25.50 -.30 25.80 1400 ---- ---- ---- ---- 25.90 -.30 26.20 1405 ---- ---- ---- ---- 26.30 -.40 26.70 1410 ---- ---- ---- ---- 26.80 -.30 27.10 1415 ---- ---- ---- ---- 27.20 -.40 27.60 1420 ---- ---- ---- ---- 27.70 -.30 28.00 1425 ---- ---- ---- ---- 28.10 -.40 28.50 1430 ---- ---- ---- ---- 28.60 -.40 29.00 1435 ---- ---- ---- ---- 29.00 -.40 29.40 1440 ---- ---- ---- ---- 29.50 -.40 29.90 1445 ---- ---- ---- ---- 30.00 -.40 30.40 1450 ---- ---- ---- ---- 30.50 -.40 30.90 1455 ---- ---- ---- ---- 31.00 -.40 31.40 1460 ---- ---- ---- ---- 31.40 -.50 31.90 1465 ---- ---- ---- ---- 31.90 -.50 32.40 1470 ---- ---- ---- ---- 32.50 -.40 32.90 1475 ---- ---- ---- ---- 33.00 -.40 33.40 1480 ---- ---- ---- ---- 33.50 -.40 33.90 1485 ---- ---- ---- ---- 34.00 -.50 34.50 1490 ---- ---- ---- ---- 34.50 -.50 35.00 1495 ---- ---- ---- ---- 35.10 -.40 35.50 1500 ---- ---- ---- ---- 35.60 -.50 36.10 1505 ---- ---- ---- ---- 36.20 -.40 36.60 1510 ---- ---- ---- ---- 36.70 -.50 37.20 1515 ---- ---- ---- ---- 37.30 -.50 37.80 1520 ---- ---- ---- ---- 37.90 -.50 38.40 1525 ---- ---- ---- ---- 38.40 -.50 38.90 1530 ---- ---- ---- ---- 39.00 -.50 39.50 1535 ---- ---- ---- ---- 39.60 -.50 40.10 1540 ---- ---- ---- ---- 40.20 -.50 40.70 1545 ---- ---- ---- ---- 40.80 -.50 41.30 1550 ---- ---- ---- ---- 41.40 -.60 42.00 1555 ---- ---- ---- ---- 42.10 -.50 42.60 1560 ---- ---- ---- ---- 42.70 -.50 43.20 1565 ---- ---- ---- ---- 43.30 -.60 43.90 1570 ---- ---- ---- ---- 44.00 -.50 44.50 1575 ---- ---- ---- ---- 44.60 -.60 45.20 1580 ---- ---- ---- ---- 45.30 -.50 45.80 1585 ---- ---- ---- ---- 45.90 -.60 46.50 1590 ---- ---- ---- ---- 46.60 -.60 47.20 1595 ---- ---- ---- ---- 47.30 -.60 47.90 1600 ---- ---- ---- ---- 48.00 -.60 48.60 1605 ---- ---- ---- ---- 48.70 -.60 49.30 1610 ---- ---- ---- ---- 49.40 -.60 50.00 1615 ---- ---- ---- ---- 50.10 -.60 50.70 1620 ---- ---- ---- ---- 50.80 -.60 51.40 1625 ---- ---- ---- ---- 51.50 -.60 52.10 1630 ---- ---- ---- ---- 52.30 -.60 52.90 1635 ---- ---- ---- ---- 53.00 -.60 53.60 1640 ---- ---- ---- ---- 53.80 -.60 54.40 1645 ---- ---- ---- ---- 54.50 -.70 55.20 1650 ---- ---- ---- ---- 55.30 -.60 55.90 1655 ---- ---- ---- ---- 56.10 -.60 56.70 1660 ---- ---- ---- ---- 56.80 -.70 57.50 1665 ---- ---- ---- ---- 57.60 -.70 58.30 1670 ---- ---- ---- ---- 58.40 -.70 59.10 1675 ---- ---- ---- ---- 59.30 -.60 59.90 1680 ---- ---- ---- ---- 60.10 -.70 60.80 1685 ---- ---- ---- ---- 60.90 -.70 61.60 1690 ---- ---- ---- ---- 61.70 -.70 62.40 1695 ---- ---- ---- ---- 62.60 -.70 63.30 1700 ---- ---- ---- ---- 63.40 -.80 64.20 1705 ---- ---- ---- ---- 64.30 -.70 65.00 1710 ---- ---- ---- ---- 65.20 -.70 65.90 1715 ---- ---- ---- ---- 66.10 -.70 66.80 1720 ---- ---- ---- ---- 67.00 -.70 67.70 1725 ---- ---- ---- ---- 67.90 -.80 68.70 1730 ---- ---- ---- ---- 68.80 -.80 69.60 1735 ---- ---- ---- ---- 69.80 -.70 70.50 1740 ---- ---- ---- ---- 70.70 -.80 71.50 1745 ---- ---- ---- ---- 71.70 -.80 72.50 1750 ---- ---- ---- ---- 72.60 -.80 73.40 1755 ---- ---- ---- ---- 73.60 -.80 74.40 1760 ---- ---- ---- ---- 74.60 -.80 75.40 1765 ---- ---- ---- ---- 75.70 -.80 76.50 1770 ---- ---- ---- ---- 76.70 -.80 77.50 1775 ---- ---- ---- ---- 77.70 -.90 78.60 1780 ---- ---- ---- ---- 78.80 -.90 79.70 1785 ---- ---- ---- ---- 79.90 -.90 80.80 1790 ---- ---- ---- ---- 81.00 -.90 81.90 1795 ---- ---- ---- ---- 82.10 -.90 83.00 1800 ---- ---- ---- ---- 83.30 -.90 84.20 1805 ---- ---- ---- ---- 84.40 -.90 85.30 1810 ---- ---- ---- ---- 85.60 -.90 86.50 1815 ---- ---- ---- ---- 86.80 -.90 87.70 1820 ---- ---- ---- ---- 88.00 -1.00 89.00 1825 ---- ---- ---- ---- 89.30 -.90 90.20 1830 ---- ---- ---- ---- 90.60 -.90 91.50 1835 ---- ---- ---- ---- 91.90 -.90 92.80 1840 ---- ---- ---- ---- 93.20 -.90 94.10 1845 ---- ---- ---- ---- 94.50 -1.00 95.50 1850 ---- ---- ---- ---- 95.90 -1.00 96.90 1855 ---- ---- ---- ---- 97.30 -1.00 98.30 1860 ---- ---- ---- ---- 98.70 -1.00 99.70 1865 ---- ---- ---- ---- 100.10 -1.00 101.10 1870 ---- ---- ---- ---- 101.60 -1.00 102.60 1875 ---- ---- ---- ---- 103.10 -1.00 104.10 1880 ---- ---- ---- ---- 104.70 -1.00 105.70 1885 ---- ---- ---- ---- 106.20 -1.10 107.30 1890 ---- ---- ---- ---- 107.80 -1.10 108.90 1895 ---- ---- ---- ---- 109.40 -1.10 110.50 1900 ---- ---- ---- ---- 111.10 -1.10 112.20 1905 ---- ---- ---- ---- 112.80 -1.10 113.90 1910 ---- ---- ---- ---- 114.50 -1.10 115.60 1915 ---- ---- ---- ---- 116.20 -1.10 117.30 1920 ---- ---- ---- ---- 118.00 -1.10 119.10 1925 ---- ---- ---- ---- 119.80 -1.10 120.90 1930 ---- ---- ---- ---- 121.70 -1.10 122.80 1935 ---- ---- ---- ---- 123.50 -1.20 124.70 1940 ---- ---- ---- ---- 125.40 -1.20 126.60 1945 ---- ---- ---- ---- 127.40 -1.10 128.50 1950 ---- ---- ---- ---- 129.30 -1.20 130.50 1955 ---- ---- ---- ---- 131.30 -1.20 132.50 1960 ---- ---- ---- ---- 133.30 -1.20 134.50 1965 ---- ---- ---- ---- 135.40 -1.20 136.60 1970 ---- ---- ---- ---- 137.50 -1.20 138.70 1975 ---- ---- ---- ---- 139.60 -1.20 140.80 1980 ---- ---- ---- ---- 141.70 -1.20 142.90 1985 ---- ---- ---- ---- 143.90 -1.20 145.10 1990 ---- ---- ---- ---- 146.00 -1.30 147.30 1995 ---- ---- ---- ---- 148.30 -1.20 149.50 2000 ---- ---- ---- ---- 150.50 -1.30 151.80 2005 ---- ---- ---- ---- 152.80 -1.30 154.10 2010 ---- ---- ---- ---- 155.10 -1.30 156.40 2015 ---- ---- ---- ---- 157.40 -1.30 158.70 2020 ---- ---- ---- ---- 159.80 -1.30 161.10 2025 ---- ---- ---- ---- 162.10 -1.40 163.50 2030 ---- ---- ---- ---- 164.60 -1.30 165.90 2035 ---- ---- ---- ---- 167.00 -1.40 168.40 2040 ---- ---- ---- ---- 169.50 -1.30 170.80 2045 ---- ---- ---- ---- 172.00 -1.30 173.30 2050 ---- ---- ---- ---- 174.50 -1.40 175.90 2055 ---- ---- ---- ---- 177.00 -1.50 178.50 2060 ---- ---- ---- ---- 179.60 -1.50 181.10 2065 ---- ---- ---- ---- 182.20 -1.50 183.70 2070 ---- ---- ---- ---- 184.90 -1.40 186.30 2075 ---- ---- ---- ---- 187.60 -1.40 189.00 2080 ---- ---- ---- ---- 190.30 -1.40 191.70 2085 ---- ---- ---- ---- 193.00 -1.50 194.50 2090 ---- ---- ---- ---- 195.80 -1.50 197.30 2095 ---- ---- ---- ---- 198.60 -1.50 200.10 2100 ---- ---- ---- ---- 201.40 -1.50 202.90 2105 ---- ---- ---- ---- 204.30 -1.50 205.80 2110 ---- ---- ---- ---- 207.20 -1.50 208.70 2115 ---- ---- ---- ---- 210.10 -1.50 211.60 2120 ---- ---- ---- ---- 213.00 -1.60 214.60 2125 ---- ---- ---- ---- 216.00 -1.60 217.60 2130 ---- ---- ---- ---- 219.00 -1.60 220.60 2135 ---- ---- ---- ---- 222.00 -1.60 223.60 2140 ---- ---- ---- ---- 225.10 -1.60 226.70 2145 ---- ---- ---- ---- 228.20 -1.60 229.80 2150 ---- ---- ---- ---- 231.30 -1.60 232.90 2155 ---- ---- ---- ---- 234.50 -1.60 236.10 2160 ---- ---- ---- ---- 237.60 -1.70 239.30 2165 ---- ---- ---- ---- 240.80 -1.70 242.50 2170 ---- ---- ---- ---- 244.10 -1.60 245.70 2175 ---- ---- ---- ---- 247.30 -1.70 249.00 2180 ---- ---- ---- ---- 250.60 -1.70 252.30 2185 ---- ---- ---- ---- 253.90 -1.70 255.60 2190 ---- ---- ---- ---- 257.20 -1.70 258.90 2195 ---- ---- ---- ---- 260.60 -1.70 262.30 2200 ---- ---- ---- ---- 263.90 -1.80 265.70 2205 ---- ---- ---- ---- 267.30 -1.80 269.10 2210 ---- ---- ---- ---- 270.70 -1.80 272.50 2215 ---- ---- ---- ---- 274.20 -1.70 275.90 2220 ---- ---- ---- ---- 277.60 -1.80 279.40 2225 ---- ---- ---- ---- 281.10 -1.80 282.90 2230 ---- ---- ---- ---- 284.60 -1.80 286.40 2235 ---- ---- ---- ---- 288.10 -1.80 289.90 2240 ---- ---- ---- ---- 291.60 -1.80 293.40 2245 ---- ---- ---- ---- 295.20 -1.80 297.00 2250 ---- ---- ---- ---- 298.70 -1.80 300.50 2255 ---- ---- ---- ---- 302.30 -1.80 304.10 2260 ---- ---- ---- ---- 305.90 -1.80 307.70 2265 ---- ---- ---- ---- 309.50 -1.90 311.40 2270 ---- ---- ---- ---- 313.10 -1.90 315.00 2275 ---- ---- ---- ---- 316.80 -1.90 318.70 2280 ---- ---- ---- ---- 320.40 -1.90 322.30 2285 ---- ---- ---- ---- 324.10 -1.90 326.00 2290 ---- ---- ---- ---- 327.80 -1.90 329.70 2295 ---- ---- ---- ---- 331.50 -1.90 333.40 2300 ---- ---- ---- ---- 335.20 -1.90 337.10 2305 ---- ---- ---- ---- 338.90 -1.90 340.80 2310 ---- ---- ---- ---- 342.70 -1.90 344.60 2315 ---- ---- ---- ---- 346.40 -1.90 348.30 2320 ---- ---- ---- ---- 350.20 -1.90 352.10 2325 ---- ---- ---- ---- 353.90 -2.00 355.90 2330 ---- ---- ---- ---- 357.70 -2.00 359.70 2335 ---- ---- ---- ---- 361.50 -2.00 363.50 2340 ---- ---- ---- ---- 365.30 -2.00 367.30 2345 ---- ---- ---- ---- 369.20 -1.90 371.10 2350 ---- ---- ---- ---- 373.00 -2.00 375.00 2355 ---- ---- ---- ---- 376.80 -2.00 378.80 2360 ---- ---- ---- ---- 380.70 -2.00 382.70 2365 ---- ---- ---- ---- 384.50 -2.10 386.60 2370 ---- ---- ---- ---- 388.40 -2.00 390.40 2375 ---- ---- ---- ---- 392.30 -2.00 394.30 2380 ---- ---- ---- ---- 396.20 -2.00 398.20 2390 ---- ---- ---- ---- 404.00 -2.10 406.10 2400 ---- ---- ---- ---- 411.90 -2.10 414.00 2410 ---- ---- ---- ---- 419.80 -2.10 421.90 2420 ---- ---- ---- ---- 427.80 -2.10 429.90 2425 ---- ---- ---- ---- 431.70 -2.10 433.80 2430 ---- ---- ---- ---- 435.70 -2.20 437.90 2440 ---- ---- ---- ---- 443.80 -2.10 445.90 2450 ---- ---- ---- ---- 451.80 -2.20 454.00 2460 ---- ---- ---- ---- 459.90 -2.20 462.10 2470 ---- ---- ---- ---- 468.10 -2.10 470.20 2475 ---- ---- ---- ---- 472.10 -2.20 474.30 2480 ---- ---- ---- ---- 476.20 -2.20 478.40 2500 ---- ---- ---- ---- 492.70 -2.20 494.90 2525 ---- ---- ---- ---- 513.40 -2.20 515.60 2550 ---- ---- ---- ---- 534.30 -2.30 536.60 2575 ---- ---- ---- ---- 555.40 -2.30 557.70 2600 ---- ---- ---- ---- 576.70 -2.30 579.00 2625 ---- ---- ---- ---- 598.20 -2.30 600.50 2650 ---- ---- ---- ---- 619.80 -2.40 622.20 2675 ---- ---- ---- ---- 641.60 -2.30 643.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.90 -.20 12.10 1100 ---- ---- ---- ---- 13.10 -.20 13.30 1125 ---- ---- ---- ---- 14.40 -.20 14.60 1150 ---- ---- ---- ---- 15.80 -.20 16.00 1175 ---- ---- ---- ---- 17.20 -.30 17.50 1200 ---- ---- ---- ---- 18.80 -.20 19.00 1225 ---- ---- ---- ---- 20.40 -.30 20.70 1250 ---- ---- ---- ---- 22.20 -.30 22.50 1270 ---- ---- ---- ---- 23.70 -.20 23.90 1275 ---- ---- ---- ---- 24.00 -.30 24.30 1280 ---- ---- ---- ---- 24.40 -.30 24.70 1290 ---- ---- ---- ---- 25.20 -.30 25.50 1300 ---- ---- ---- ---- 26.00 -.30 26.30 1310 ---- ---- ---- ---- 26.80 -.30 27.10 1320 ---- ---- ---- ---- 27.70 -.30 28.00 1325 ---- ---- ---- ---- 28.10 -.30 28.40 1330 ---- ---- ---- ---- 28.50 -.30 28.80 1340 ---- ---- ---- ---- 29.40 -.30 29.70 1350 ---- ---- ---- ---- 30.30 -.30 30.60 1360 ---- ---- ---- ---- 31.20 -.30 31.50 1370 ---- ---- ---- ---- 32.10 -.40 32.50 1375 ---- ---- ---- ---- 32.60 -.40 33.00 1380 ---- ---- ---- ---- 33.10 -.30 33.40 1385 ---- ---- ---- ---- 33.50 -.40 33.90 1390 ---- ---- ---- ---- 34.00 -.40 34.40 1395 ---- ---- ---- ---- 34.50 -.40 34.90 1400 ---- ---- ---- ---- 35.00 -.40 35.40 1405 ---- ---- ---- ---- 35.50 -.40 35.90 1410 ---- ---- ---- ---- 36.00 -.40 36.40 1415 ---- ---- ---- ---- 36.50 -.50 37.00 1420 ---- ---- ---- ---- 37.10 -.40 37.50 1425 ---- ---- ---- ---- 37.60 -.40 38.00 1430 ---- ---- ---- ---- 38.10 -.50 38.60 1435 ---- ---- ---- ---- 38.70 -.40 39.10 1440 ---- ---- ---- ---- 39.20 -.40 39.60 1445 ---- ---- ---- ---- 39.70 -.50 40.20 1450 ---- ---- ---- ---- 40.30 -.40 40.70 1455 ---- ---- ---- ---- 40.90 -.40 41.30 1460 ---- ---- ---- ---- 41.40 -.50 41.90 1465 ---- ---- ---- ---- 42.00 -.50 42.50 1470 ---- ---- ---- ---- 42.60 -.40 43.00 1475 ---- ---- ---- ---- 43.10 -.50 43.60 1480 ---- ---- ---- ---- 43.70 -.50 44.20 1485 ---- ---- ---- ---- 44.30 -.50 44.80 1490 ---- ---- ---- ---- 44.90 -.50 45.40 1495 ---- ---- ---- ---- 45.50 -.50 46.00 1500 ---- ---- ---- ---- 46.10 -.50 46.60 1505 ---- ---- ---- ---- 46.80 -.50 47.30 1510 ---- ---- ---- ---- 47.40 -.50 47.90 1515 ---- ---- ---- ---- 48.00 -.50 48.50 1520 ---- ---- ---- ---- 48.60 -.60 49.20 1525 ---- ---- ---- ---- 49.30 -.50 49.80 1530 ---- ---- ---- ---- 49.90 -.60 50.50 1535 ---- ---- ---- ---- 50.60 -.50 51.10 1540 ---- ---- ---- ---- 51.20 -.60 51.80 1545 ---- ---- ---- ---- 51.90 -.60 52.50 1550 ---- ---- ---- ---- 52.60 -.50 53.10 1555 ---- ---- ---- ---- 53.30 -.50 53.80 1560 ---- ---- ---- ---- 54.00 -.50 54.50 1565 ---- ---- ---- ---- 54.60 -.60 55.20 1570 ---- ---- ---- ---- 55.30 -.60 55.90 1575 ---- ---- ---- ---- 56.10 -.50 56.60 1580 ---- ---- ---- ---- 56.80 -.60 57.40 1585 ---- ---- ---- ---- 57.50 -.60 58.10 1590 ---- ---- ---- ---- 58.20 -.60 58.80 1595 ---- ---- ---- ---- 58.90 -.70 59.60 1600 ---- ---- ---- ---- 59.70 -.60 60.30 1605 ---- ---- ---- ---- 60.40 -.70 61.10 1610 ---- ---- ---- ---- 61.20 -.60 61.80 1615 ---- ---- ---- ---- 62.00 -.60 62.60 1620 ---- ---- ---- ---- 62.70 -.70 63.40 1625 ---- ---- ---- ---- 63.50 -.70 64.20 1630 ---- ---- ---- ---- 64.30 -.60 64.90 1635 ---- ---- ---- ---- 65.10 -.60 65.70 1640 ---- ---- ---- ---- 65.90 -.60 66.50 1645 ---- ---- ---- ---- 66.70 -.70 67.40 1650 ---- ---- ---- ---- 67.50 -.70 68.20 1655 ---- ---- ---- ---- 68.30 -.70 69.00 1660 ---- ---- ---- ---- 69.20 -.60 69.80 1665 ---- ---- ---- ---- 70.00 -.70 70.70 1670 ---- ---- ---- ---- 70.80 -.70 71.50 1675 ---- ---- ---- ---- 71.70 -.70 72.40 1680 ---- ---- ---- ---- 72.60 -.70 73.30 1685 ---- ---- ---- ---- 73.40 -.80 74.20 1690 ---- ---- ---- ---- 74.30 -.70 75.00 1695 ---- ---- ---- ---- 75.20 -.70 75.90 1700 ---- ---- ---- ---- 76.10 -.70 76.80 1705 ---- ---- ---- ---- 77.00 -.70 77.70 1710 ---- ---- ---- ---- 77.90 -.80 78.70 1715 ---- ---- ---- ---- 78.80 -.80 79.60 1720 ---- ---- ---- ---- 79.70 -.80 80.50 1725 ---- ---- ---- ---- 80.70 -.80 81.50 1730 ---- ---- ---- ---- 81.60 -.80 82.40 1735 ---- ---- ---- ---- 82.60 -.80 83.40 1740 ---- ---- ---- ---- 83.50 -.90 84.40 1745 ---- ---- ---- ---- 84.50 -.80 85.30 1750 ---- ---- ---- ---- 85.50 -.80 86.30 1755 ---- ---- ---- ---- 86.50 -.80 87.30 1760 ---- ---- ---- ---- 87.50 -.90 88.40 1765 ---- ---- ---- ---- 88.60 -.80 89.40 1770 ---- ---- ---- ---- 89.60 -.80 90.40 1775 ---- ---- ---- ---- 90.70 -.80 91.50 1780 ---- ---- ---- ---- 91.70 -.90 92.60 1785 ---- ---- ---- ---- 92.80 -.90 93.70 1790 ---- ---- ---- ---- 93.90 -.90 94.80 1795 ---- ---- ---- ---- 95.00 -.90 95.90 1800 ---- ---- ---- ---- 96.20 -.80 97.00 1805 ---- ---- ---- ---- 97.30 -.90 98.20 1810 ---- ---- ---- ---- 98.50 -.90 99.40 1815 ---- ---- ---- ---- 99.70 -.90 100.60 1820 ---- ---- ---- ---- 100.90 -.90 101.80 1825 ---- ---- ---- ---- 102.10 -.90 103.00 1830 ---- ---- ---- ---- 103.30 -1.00 104.30 1835 ---- ---- ---- ---- 104.60 -.90 105.50 1840 ---- ---- ---- ---- 105.90 -.90 106.80 1845 ---- ---- ---- ---- 107.20 -1.00 108.20 1850 ---- ---- ---- ---- 108.50 -1.00 109.50 1855 ---- ---- ---- ---- 109.90 -1.00 110.90 1860 ---- ---- ---- ---- 111.30 -.90 112.20 1865 ---- ---- ---- ---- 112.70 -1.00 113.70 1870 ---- ---- ---- ---- 114.10 -1.00 115.10 1875 ---- ---- ---- ---- 115.50 -1.10 116.60 1880 ---- ---- ---- ---- 117.00 -1.00 118.00 1885 ---- ---- ---- ---- 118.50 -1.10 119.60 1890 ---- ---- ---- ---- 120.10 -1.00 121.10 1895 ---- ---- ---- ---- 121.60 -1.10 122.70 1900 ---- ---- ---- ---- 123.20 -1.10 124.30 1905 ---- ---- ---- ---- 124.80 -1.10 125.90 1910 ---- ---- ---- ---- 126.50 -1.10 127.60 1915 ---- ---- ---- ---- 128.20 -1.10 129.30 1920 ---- ---- ---- ---- 129.90 -1.10 131.00 1925 ---- ---- ---- ---- 131.70 -1.10 132.80 1930 ---- ---- ---- ---- 133.40 -1.20 134.60 1935 ---- ---- ---- ---- 135.20 -1.20 136.40 1940 ---- ---- ---- ---- 137.10 -1.10 138.20 1945 ---- ---- ---- ---- 139.00 -1.10 140.10 1950 ---- ---- ---- ---- 140.90 -1.10 142.00 1955 ---- ---- ---- ---- 142.80 -1.20 144.00 1960 ---- ---- ---- ---- 144.80 -1.10 145.90 1965 ---- ---- ---- ---- 146.80 -1.20 148.00 1970 ---- ---- ---- ---- 148.80 -1.20 150.00 1975 ---- ---- ---- ---- 150.80 -1.20 152.00 1980 ---- ---- ---- ---- 152.90 -1.20 154.10 1985 ---- ---- ---- ---- 155.00 -1.30 156.30 1990 ---- ---- ---- ---- 157.10 -1.30 158.40 1995 ---- ---- ---- ---- 159.30 -1.30 160.60 2000 ---- ---- ---- ---- 161.50 -1.30 162.80 2005 ---- ---- ---- ---- 163.70 -1.30 165.00 2010 ---- ---- ---- ---- 166.00 -1.30 167.30 2015 ---- ---- ---- ---- 168.20 -1.30 169.50 2020 ---- ---- ---- ---- 170.50 -1.30 171.80 2025 ---- ---- ---- ---- 172.90 -1.30 174.20 2030 ---- ---- ---- ---- 175.20 -1.30 176.50 2035 ---- ---- ---- ---- 177.60 -1.30 178.90 2040 ---- ---- ---- ---- 180.00 -1.30 181.30 2045 ---- ---- ---- ---- 182.40 -1.40 183.80 2050 ---- ---- ---- ---- 184.90 -1.40 186.30 2055 ---- ---- ---- ---- 187.40 -1.40 188.80 2060 ---- ---- ---- ---- 189.90 -1.40 191.30 2065 ---- ---- ---- ---- 192.40 -1.40 193.80 2070 ---- ---- ---- ---- 195.00 -1.40 196.40 2075 ---- ---- ---- ---- 197.60 -1.40 199.00 2080 ---- ---- ---- ---- 200.20 -1.50 201.70 2085 ---- ---- ---- ---- 202.90 -1.40 204.30 2090 ---- ---- ---- ---- 205.60 -1.40 207.00 2095 ---- ---- ---- ---- 208.30 -1.50 209.80 2100 ---- ---- ---- ---- 211.00 -1.50 212.50 2105 ---- ---- ---- ---- 213.80 -1.50 215.30 2110 ---- ---- ---- ---- 216.60 -1.50 218.10 2115 ---- ---- ---- ---- 219.50 -1.50 221.00 2120 ---- ---- ---- ---- 222.30 -1.60 223.90 2125 ---- ---- ---- ---- 225.20 -1.60 226.80 2130 ---- ---- ---- ---- 228.20 -1.50 229.70 2135 ---- ---- ---- ---- 231.10 -1.60 232.70 2140 ---- ---- ---- ---- 234.10 -1.60 235.70 2145 ---- ---- ---- ---- 237.10 -1.60 238.70 2150 ---- ---- ---- ---- 240.20 -1.60 241.80 2155 ---- ---- ---- ---- 243.20 -1.60 244.80 2160 ---- ---- ---- ---- 246.30 -1.70 248.00 2165 ---- ---- ---- ---- 249.50 -1.60 251.10 2170 ---- ---- ---- ---- 252.60 -1.70 254.30 2175 ---- ---- ---- ---- 255.80 -1.70 257.50 2180 ---- ---- ---- ---- 259.00 -1.70 260.70 2185 ---- ---- ---- ---- 262.20 -1.70 263.90 2190 ---- ---- ---- ---- 265.50 -1.70 267.20 2195 ---- ---- ---- ---- 268.80 -1.70 270.50 2200 ---- ---- ---- ---- 272.10 -1.70 273.80 2205 ---- ---- ---- ---- 275.40 -1.70 277.10 2210 ---- ---- ---- ---- 278.80 -1.70 280.50 2215 ---- ---- ---- ---- 282.10 -1.80 283.90 2220 ---- ---- ---- ---- 285.50 -1.80 287.30 2225 ---- ---- ---- ---- 289.00 -1.70 290.70 2230 ---- ---- ---- ---- 292.40 -1.80 294.20 2235 ---- ---- ---- ---- 295.90 -1.70 297.60 2240 ---- ---- ---- ---- 299.30 -1.80 301.10 2245 ---- ---- ---- ---- 302.80 -1.80 304.60 2250 ---- ---- ---- ---- 306.30 -1.80 308.10 2255 ---- ---- ---- ---- 309.90 -1.80 311.70 2260 ---- ---- ---- ---- 313.40 -1.80 315.20 2265 ---- ---- ---- ---- 317.00 -1.80 318.80 2270 ---- ---- ---- ---- 320.60 -1.80 322.40 2275 ---- ---- ---- ---- 324.20 -1.80 326.00 2280 ---- ---- ---- ---- 327.80 -1.90 329.70 2285 ---- ---- ---- ---- 331.40 -1.90 333.30 2290 ---- ---- ---- ---- 335.10 -1.80 336.90 2295 ---- ---- ---- ---- 338.70 -1.90 340.60 2300 ---- ---- ---- ---- 342.40 -1.90 344.30 2305 ---- ---- ---- ---- 346.10 -1.90 348.00 2310 ---- ---- ---- ---- 349.80 -1.90 351.70 2315 ---- ---- ---- ---- 353.50 -1.90 355.40 2320 ---- ---- ---- ---- 357.20 -2.00 359.20 2325 ---- ---- ---- ---- 361.00 -1.90 362.90 2330 ---- ---- ---- ---- 364.70 -2.00 366.70 2335 ---- ---- ---- ---- 368.50 -1.90 370.40 2340 ---- ---- ---- ---- 372.20 -2.00 374.20 2345 ---- ---- ---- ---- 376.00 -2.00 378.00 2350 ---- ---- ---- ---- 379.80 -2.00 381.80 2355 ---- ---- ---- ---- 383.60 -2.00 385.60 2360 ---- ---- ---- ---- 387.40 -2.00 389.40 2365 ---- ---- ---- ---- 391.30 -1.90 393.20 2370 ---- ---- ---- ---- 395.10 -2.00 397.10 2375 ---- ---- ---- ---- 398.90 -2.00 400.90 2380 ---- ---- ---- ---- 402.80 -2.00 404.80 2385 ---- ---- ---- ---- 406.70 -2.00 408.70 2390 ---- ---- ---- ---- 410.50 -2.10 412.60 2400 ---- ---- ---- ---- 418.30 -2.10 420.40 2410 ---- ---- ---- ---- 426.10 -2.10 428.20 2420 ---- ---- ---- ---- 434.00 -2.10 436.10 2425 ---- ---- ---- ---- 437.90 -2.10 440.00 2430 ---- ---- ---- ---- 441.90 -2.10 444.00 2440 ---- ---- ---- ---- 449.80 -2.10 451.90 2450 ---- ---- ---- ---- 457.80 -2.10 459.90 2460 ---- ---- ---- ---- 465.80 -2.20 468.00 2470 ---- ---- ---- ---- 473.90 -2.10 476.00 2475 ---- ---- ---- ---- 477.90 -2.20 480.10 2480 ---- ---- ---- ---- 481.90 -2.20 484.10 2500 ---- ---- ---- ---- 498.20 -2.20 500.40 2525 ---- ---- ---- ---- 518.70 -2.20 520.90 2550 ---- ---- ---- ---- 539.40 -2.30 541.70 2575 ---- ---- ---- ---- 560.30 -2.30 562.60 2600 ---- ---- ---- ---- 581.30 -2.30 583.60 2625 ---- ---- ---- ---- 602.50 -2.40 604.90 2650 ---- ---- ---- ---- 623.90 -2.40 626.30 2675 ---- ---- ---- ---- 645.40 -2.40 647.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.80 -.40 37.20 1350 ---- ---- ---- ---- 39.40 -.30 39.70 1375 ---- ---- ---- ---- 42.00 -.40 42.40 1400 ---- ---- ---- ---- 44.80 -.40 45.20 1425 ---- ---- ---- ---- 47.70 -.50 48.20 1450 ---- ---- ---- ---- 50.70 -.50 51.20 1475 ---- ---- ---- ---- 53.90 -.50 54.40 1500 ---- ---- ---- ---- 57.20 -.50 57.70 1520 ---- ---- ---- ---- 59.90 -.60 60.50 1525 ---- ---- ---- ---- 60.60 -.60 61.20 1530 ---- ---- ---- ---- 61.30 -.60 61.90 1540 ---- ---- ---- ---- 62.80 -.60 63.40 1550 ---- ---- ---- ---- 64.20 -.60 64.80 1560 ---- ---- ---- ---- 65.70 -.60 66.30 1570 ---- ---- ---- ---- 67.20 -.60 67.80 1575 ---- ---- ---- ---- 68.00 -.60 68.60 1580 ---- ---- ---- ---- 68.80 -.60 69.40 1590 ---- ---- ---- ---- 70.30 -.70 71.00 1600 ---- ---- ---- ---- 71.90 -.60 72.50 1610 ---- ---- ---- ---- 73.50 -.70 74.20 1615 ---- ---- ---- ---- 74.30 -.70 75.00 1620 ---- ---- ---- ---- 75.10 -.70 75.80 1625 ---- ---- ---- ---- 76.00 -.60 76.60 1630 ---- ---- ---- ---- 76.80 -.70 77.50 1635 ---- ---- ---- ---- 77.60 -.70 78.30 1640 ---- ---- ---- ---- 78.50 -.70 79.20 1645 ---- ---- ---- ---- 79.30 -.80 80.10 1650 ---- ---- ---- ---- 80.20 -.70 80.90 1655 ---- ---- ---- ---- 81.10 -.70 81.80 1660 ---- ---- ---- ---- 81.90 -.80 82.70 1665 ---- ---- ---- ---- 82.80 -.80 83.60 1670 ---- ---- ---- ---- 83.70 -.80 84.50 1675 ---- ---- ---- ---- 84.60 -.80 85.40 1680 ---- ---- ---- ---- 85.50 -.80 86.30 1685 ---- ---- ---- ---- 86.40 -.80 87.20 1690 ---- ---- ---- ---- 87.30 -.80 88.10 1695 ---- ---- ---- ---- 88.30 -.80 89.10 1700 ---- ---- ---- ---- 89.20 -.80 90.00 1705 ---- ---- ---- ---- 90.10 -.80 90.90 1710 ---- ---- ---- ---- 91.10 -.80 91.90 1715 ---- ---- ---- ---- 92.10 -.80 92.90 1720 ---- ---- ---- ---- 93.00 -.80 93.80 1725 ---- ---- ---- ---- 94.00 -.80 94.80 1730 ---- ---- ---- ---- 95.00 -.80 95.80 1735 ---- ---- ---- ---- 96.00 -.80 96.80 1740 ---- ---- ---- ---- 97.00 -.80 97.80 1745 ---- ---- ---- ---- 98.00 -.80 98.80 1750 ---- ---- ---- ---- 99.00 -.80 99.80 1755 ---- ---- ---- ---- 100.00 -.90 100.90 1760 ---- ---- ---- ---- 101.00 -.90 101.90 1765 ---- ---- ---- ---- 102.10 -.90 103.00 1770 ---- ---- ---- ---- 103.20 -.80 104.00 1775 ---- ---- ---- ---- 104.20 -.90 105.10 1780 ---- ---- ---- ---- 105.30 -.90 106.20 1785 ---- ---- ---- ---- 106.40 -.90 107.30 1790 ---- ---- ---- ---- 107.50 -.90 108.40 1795 ---- ---- ---- ---- 108.70 -.90 109.60 1800 ---- ---- ---- ---- 109.80 -.90 110.70 1805 ---- ---- ---- ---- 111.00 -.90 111.90 1810 ---- ---- ---- ---- 112.10 -1.00 113.10 1815 ---- ---- ---- ---- 113.30 -1.00 114.30 1820 ---- ---- ---- ---- 114.60 -.90 115.50 1825 ---- ---- ---- ---- 115.80 -1.00 116.80 1830 ---- ---- ---- ---- 117.00 -1.00 118.00 1835 ---- ---- ---- ---- 118.30 -1.00 119.30 1840 ---- ---- ---- ---- 119.60 -1.00 120.60 1845 ---- ---- ---- ---- 120.90 -1.00 121.90 1850 ---- ---- ---- ---- 122.20 -1.00 123.20 1855 ---- ---- ---- ---- 123.60 -1.00 124.60 1860 ---- ---- ---- ---- 125.00 -1.00 126.00 1865 ---- ---- ---- ---- 126.40 -1.00 127.40 1870 ---- ---- ---- ---- 127.80 -1.00 128.80 1875 ---- ---- ---- ---- 129.20 -1.10 130.30 1880 ---- ---- ---- ---- 130.70 -1.10 131.80 1885 ---- ---- ---- ---- 132.20 -1.10 133.30 1890 ---- ---- ---- ---- 133.70 -1.10 134.80 1895 ---- ---- ---- ---- 135.30 -1.10 136.40 1900 ---- ---- ---- ---- 136.90 -1.10 138.00 1905 ---- ---- ---- ---- 138.50 -1.10 139.60 1910 ---- ---- ---- ---- 140.10 -1.20 141.30 1915 ---- ---- ---- ---- 141.80 -1.10 142.90 1920 ---- ---- ---- ---- 143.50 -1.10 144.60 1925 ---- ---- ---- ---- 145.20 -1.20 146.40 1930 ---- ---- ---- ---- 147.00 -1.20 148.20 1935 ---- ---- ---- ---- 148.80 -1.20 150.00 1940 ---- ---- ---- ---- 150.60 -1.20 151.80 1945 ---- ---- ---- ---- 152.50 -1.20 153.70 1950 ---- ---- ---- ---- 154.40 -1.20 155.60 1955 ---- ---- ---- ---- 156.30 -1.20 157.50 1960 ---- ---- ---- ---- 158.30 -1.20 159.50 1965 ---- ---- ---- ---- 160.30 -1.20 161.50 1970 ---- ---- ---- ---- 162.30 -1.20 163.50 1975 ---- ---- ---- ---- 164.30 -1.20 165.50 1980 ---- ---- ---- ---- 166.40 -1.20 167.60 1985 ---- ---- ---- ---- 168.50 -1.20 169.70 1990 ---- ---- ---- ---- 170.60 -1.30 171.90 1995 ---- ---- ---- ---- 172.80 -1.20 174.00 2000 ---- ---- ---- ---- 174.90 -1.30 176.20 2005 ---- ---- ---- ---- 177.20 -1.30 178.50 2010 ---- ---- ---- ---- 179.40 -1.30 180.70 2015 ---- ---- ---- ---- 181.70 -1.30 183.00 2020 ---- ---- ---- ---- 183.90 -1.40 185.30 2025 ---- ---- ---- ---- 186.30 -1.30 187.60 2030 ---- ---- ---- ---- 188.60 -1.40 190.00 2035 ---- ---- ---- ---- 191.00 -1.30 192.30 2040 ---- ---- ---- ---- 193.40 -1.30 194.70 2045 ---- ---- ---- ---- 195.80 -1.40 197.20 2050 ---- ---- ---- ---- 198.20 -1.40 199.60 2055 ---- ---- ---- ---- 200.70 -1.40 202.10 2060 ---- ---- ---- ---- 203.20 -1.40 204.60 2065 ---- ---- ---- ---- 205.70 -1.50 207.20 2070 ---- ---- ---- ---- 208.30 -1.40 209.70 2075 ---- ---- ---- ---- 210.90 -1.40 212.30 2080 ---- ---- ---- ---- 213.50 -1.50 215.00 2085 ---- ---- ---- ---- 216.10 -1.50 217.60 2090 ---- ---- ---- ---- 218.80 -1.50 220.30 2095 ---- ---- ---- ---- 221.50 -1.50 223.00 2100 ---- ---- ---- ---- 224.20 -1.50 225.70 2105 ---- ---- ---- ---- 227.00 -1.50 228.50 2110 ---- ---- ---- ---- 229.80 -1.50 231.30 2115 ---- ---- ---- ---- 232.60 -1.50 234.10 2120 ---- ---- ---- ---- 235.40 -1.60 237.00 2125 ---- ---- ---- ---- 238.30 -1.60 239.90 2130 ---- ---- ---- ---- 241.20 -1.60 242.80 2135 ---- ---- ---- ---- 244.20 -1.50 245.70 2140 ---- ---- ---- ---- 247.10 -1.60 248.70 2145 ---- ---- ---- ---- 250.10 -1.60 251.70 2150 ---- ---- ---- ---- 253.10 -1.60 254.70 2155 ---- ---- ---- ---- 256.20 -1.60 257.80 2160 ---- ---- ---- ---- 259.30 -1.60 260.90 2165 ---- ---- ---- ---- 262.40 -1.60 264.00 2170 ---- ---- ---- ---- 265.50 -1.70 267.20 2175 ---- ---- ---- ---- 268.70 -1.60 270.30 2180 ---- ---- ---- ---- 271.90 -1.60 273.50 2185 ---- ---- ---- ---- 275.10 -1.70 276.80 2190 ---- ---- ---- ---- 278.30 -1.70 280.00 2195 ---- ---- ---- ---- 281.60 -1.70 283.30 2200 ---- ---- ---- ---- 284.90 -1.70 286.60 2205 ---- ---- ---- ---- 288.20 -1.70 289.90 2210 ---- ---- ---- ---- 291.60 -1.70 293.30 2215 ---- ---- ---- ---- 294.90 -1.80 296.70 2220 ---- ---- ---- ---- 298.30 -1.70 300.00 2225 ---- ---- ---- ---- 301.70 -1.80 303.50 2230 ---- ---- ---- ---- 305.10 -1.80 306.90 2235 ---- ---- ---- ---- 308.60 -1.80 310.40 2240 ---- ---- ---- ---- 312.00 -1.80 313.80 2245 ---- ---- ---- ---- 315.50 -1.80 317.30 2250 ---- ---- ---- ---- 319.00 -1.90 320.90 2255 ---- ---- ---- ---- 322.60 -1.80 324.40 2260 ---- ---- ---- ---- 326.10 -1.80 327.90 2265 ---- ---- ---- ---- 329.70 -1.80 331.50 2270 ---- ---- ---- ---- 333.30 -1.80 335.10 2275 ---- ---- ---- ---- 336.90 -1.80 338.70 2280 ---- ---- ---- ---- 340.50 -1.80 342.30 2285 ---- ---- ---- ---- 344.10 -1.90 346.00 2290 ---- ---- ---- ---- 347.70 -1.90 349.60 2295 ---- ---- ---- ---- 351.40 -1.90 353.30 2300 ---- ---- ---- ---- 355.10 -1.90 357.00 2305 ---- ---- ---- ---- 358.70 -2.00 360.70 2310 ---- ---- ---- ---- 362.40 -2.00 364.40 2315 ---- ---- ---- ---- 366.20 -1.90 368.10 2320 ---- ---- ---- ---- 369.90 -1.90 371.80 2325 ---- ---- ---- ---- 373.60 -2.00 375.60 2330 ---- ---- ---- ---- 377.30 -2.00 379.30 2335 ---- ---- ---- ---- 381.10 -2.00 383.10 2340 ---- ---- ---- ---- 384.90 -1.90 386.80 2345 ---- ---- ---- ---- 388.60 -2.00 390.60 2350 ---- ---- ---- ---- 392.40 -2.00 394.40 2355 ---- ---- ---- ---- 396.20 -2.00 398.20 2360 ---- ---- ---- ---- 400.00 -2.00 402.00 2365 ---- ---- ---- ---- 403.90 -2.00 405.90 2370 ---- ---- ---- ---- 407.70 -2.00 409.70 2375 ---- ---- ---- ---- 411.50 -2.10 413.60 2380 ---- ---- ---- ---- 415.40 -2.00 417.40 2385 ---- ---- ---- ---- 419.20 -2.10 421.30 2390 ---- ---- ---- ---- 423.10 -2.10 425.20 2395 ---- ---- ---- ---- 427.00 -2.00 429.00 2400 ---- ---- ---- ---- 430.90 -2.00 432.90 2410 ---- ---- ---- ---- 438.70 -2.10 440.80 2420 ---- ---- ---- ---- 446.50 -2.10 448.60 2425 ---- ---- ---- ---- 450.40 -2.20 452.60 2430 ---- ---- ---- ---- 454.40 -2.10 456.50 2440 ---- ---- ---- ---- 462.30 -2.10 464.40 2450 ---- ---- ---- ---- 470.20 -2.20 472.40 2460 ---- ---- ---- ---- 478.20 -2.20 480.40 2470 ---- ---- ---- ---- 486.20 -2.20 488.40 2475 ---- ---- ---- ---- 490.30 -2.20 492.50 2480 ---- ---- ---- ---- 494.30 -2.20 496.50 2490 ---- ---- ---- ---- 502.40 -2.20 504.60 2500 ---- ---- ---- ---- 510.50 -2.20 512.70 2525 ---- ---- ---- ---- 530.90 -2.30 533.20 2550 ---- ---- ---- ---- 551.50 -2.30 553.80 2575 ---- ---- ---- ---- 572.30 -2.40 574.70 2600 ---- ---- ---- ---- 593.30 -2.40 595.70 2625 ---- ---- ---- ---- 614.40 -2.40 616.80 2650 ---- ---- ---- ---- 635.70 -2.40 638.10 2675 ---- ---- ---- ---- 657.10 -2.50 659.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.20 -.50 48.70 1375 ---- ---- ---- ---- 51.10 -.50 51.60 1400 ---- ---- ---- ---- 54.20 -.40 54.60 1425 ---- ---- ---- ---- 57.30 -.50 57.80 1450 ---- ---- ---- ---- 60.60 -.50 61.10 1475 ---- ---- ---- ---- 64.00 -.50 64.50 1500 ---- ---- ---- ---- 67.50 -.60 68.10 1525 ---- ---- ---- ---- 71.20 -.60 71.80 1530 ---- ---- ---- ---- 71.90 -.60 72.50 1540 ---- ---- ---- ---- 73.40 -.60 74.00 1550 ---- ---- ---- ---- 74.90 -.70 75.60 1560 ---- ---- ---- ---- 76.50 -.60 77.10 1570 ---- ---- ---- ---- 78.10 -.60 78.70 1575 ---- ---- ---- ---- 78.90 -.60 79.50 1580 ---- ---- ---- ---- 79.70 -.60 80.30 1590 ---- ---- ---- ---- 81.30 -.70 82.00 1600 ---- ---- ---- ---- 82.90 -.70 83.60 1610 ---- ---- ---- ---- 84.60 -.70 85.30 1620 ---- ---- ---- ---- 86.30 -.70 87.00 1625 ---- ---- ---- ---- 87.20 -.70 87.90 1630 ---- ---- ---- ---- 88.00 -.80 88.80 1635 ---- ---- ---- ---- 88.90 -.70 89.60 1640 ---- ---- ---- ---- 89.80 -.70 90.50 1645 ---- ---- ---- ---- 90.60 -.80 91.40 1650 ---- ---- ---- ---- 91.50 -.80 92.30 1655 ---- ---- ---- ---- 92.40 -.80 93.20 1660 ---- ---- ---- ---- 93.30 -.80 94.10 1665 ---- ---- ---- ---- 94.20 -.80 95.00 1670 ---- ---- ---- ---- 95.10 -.80 95.90 1675 ---- ---- ---- ---- 96.10 -.70 96.80 1680 ---- ---- ---- ---- 97.00 -.80 97.80 1685 ---- ---- ---- ---- 97.90 -.80 98.70 1690 ---- ---- ---- ---- 98.80 -.90 99.70 1695 ---- ---- ---- ---- 99.80 -.80 100.60 1700 ---- ---- ---- ---- 100.70 -.90 101.60 1705 ---- ---- ---- ---- 101.70 -.80 102.50 1710 ---- ---- ---- ---- 102.70 -.80 103.50 1715 ---- ---- ---- ---- 103.60 -.90 104.50 1720 ---- ---- ---- ---- 104.60 -.90 105.50 1725 ---- ---- ---- ---- 105.60 -.90 106.50 1730 ---- ---- ---- ---- 106.60 -.90 107.50 1735 ---- ---- ---- ---- 107.60 -.90 108.50 1740 ---- ---- ---- ---- 108.60 -.90 109.50 1745 ---- ---- ---- ---- 109.60 -.90 110.50 1750 ---- ---- ---- ---- 110.60 -.90 111.50 1755 ---- ---- ---- ---- 111.70 -.90 112.60 1760 ---- ---- ---- ---- 112.70 -.90 113.60 1765 ---- ---- ---- ---- 113.70 -1.00 114.70 1770 ---- ---- ---- ---- 114.80 -.90 115.70 1775 ---- ---- ---- ---- 115.90 -.90 116.80 1780 ---- ---- ---- ---- 116.90 -1.00 117.90 1785 ---- ---- ---- ---- 118.00 -1.00 119.00 1790 ---- ---- ---- ---- 119.10 -1.00 120.10 1795 ---- ---- ---- ---- 120.20 -1.00 121.20 1800 ---- ---- ---- ---- 121.40 -.90 122.30 1805 ---- ---- ---- ---- 122.50 -1.00 123.50 1810 ---- ---- ---- ---- 123.60 -1.00 124.60 1815 ---- ---- ---- ---- 124.80 -1.00 125.80 1820 ---- ---- ---- ---- 126.00 -1.00 127.00 1825 ---- ---- ---- ---- 127.20 -1.00 128.20 1830 ---- ---- ---- ---- 128.40 -1.00 129.40 1835 ---- ---- ---- ---- 129.60 -1.00 130.60 1840 ---- ---- ---- ---- 130.90 -1.00 131.90 1845 ---- ---- ---- ---- 132.10 -1.10 133.20 1850 ---- ---- ---- ---- 133.40 -1.10 134.50 1855 ---- ---- ---- ---- 134.70 -1.10 135.80 1860 ---- ---- ---- ---- 136.10 -1.00 137.10 1865 ---- ---- ---- ---- 137.40 -1.10 138.50 1870 ---- ---- ---- ---- 138.80 -1.00 139.80 1875 ---- ---- ---- ---- 140.20 -1.00 141.20 1880 ---- ---- ---- ---- 141.60 -1.10 142.70 1885 ---- ---- ---- ---- 143.00 -1.10 144.10 1890 ---- ---- ---- ---- 144.50 -1.10 145.60 1895 ---- ---- ---- ---- 146.00 -1.10 147.10 1900 ---- ---- ---- ---- 147.50 -1.10 148.60 1905 ---- ---- ---- ---- 149.00 -1.10 150.10 1910 ---- ---- ---- ---- 150.60 -1.10 151.70 1915 ---- ---- ---- ---- 152.20 -1.10 153.30 1920 ---- ---- ---- ---- 153.80 -1.10 154.90 1925 ---- ---- ---- ---- 155.40 -1.20 156.60 1930 ---- ---- ---- ---- 157.10 -1.20 158.30 1935 ---- ---- ---- ---- 158.80 -1.20 160.00 1940 ---- ---- ---- ---- 160.60 -1.20 161.80 1945 ---- ---- ---- ---- 162.30 -1.20 163.50 1950 ---- ---- ---- ---- 164.10 -1.30 165.40 1955 ---- ---- ---- ---- 166.00 -1.20 167.20 1960 ---- ---- ---- ---- 167.90 -1.20 169.10 1965 ---- ---- ---- ---- 169.80 -1.20 171.00 1970 ---- ---- ---- ---- 171.70 -1.20 172.90 1975 ---- ---- ---- ---- 173.70 -1.20 174.90 1980 ---- ---- ---- ---- 175.60 -1.30 176.90 1985 ---- ---- ---- ---- 177.70 -1.20 178.90 1990 ---- ---- ---- ---- 179.70 -1.30 181.00 1995 ---- ---- ---- ---- 181.80 -1.30 183.10 2000 ---- ---- ---- ---- 183.90 -1.30 185.20 2005 ---- ---- ---- ---- 186.10 -1.30 187.40 2010 ---- ---- ---- ---- 188.20 -1.40 189.60 2015 ---- ---- ---- ---- 190.40 -1.40 191.80 2020 ---- ---- ---- ---- 192.70 -1.30 194.00 2025 ---- ---- ---- ---- 194.90 -1.40 196.30 2030 ---- ---- ---- ---- 197.20 -1.40 198.60 2035 ---- ---- ---- ---- 199.50 -1.40 200.90 2040 ---- ---- ---- ---- 201.80 -1.40 203.20 2045 ---- ---- ---- ---- 204.20 -1.40 205.60 2050 ---- ---- ---- ---- 206.60 -1.40 208.00 2055 ---- ---- ---- ---- 209.00 -1.40 210.40 2060 ---- ---- ---- ---- 211.40 -1.40 212.80 2065 ---- ---- ---- ---- 213.90 -1.40 215.30 2070 ---- ---- ---- ---- 216.30 -1.50 217.80 2075 ---- ---- ---- ---- 218.90 -1.40 220.30 2080 ---- ---- ---- ---- 221.40 -1.50 222.90 2085 ---- ---- ---- ---- 224.00 -1.40 225.40 2090 ---- ---- ---- ---- 226.60 -1.50 228.10 2095 ---- ---- ---- ---- 229.20 -1.50 230.70 2100 ---- ---- ---- ---- 231.80 -1.50 233.30 2105 ---- ---- ---- ---- 234.50 -1.50 236.00 2110 ---- ---- ---- ---- 237.20 -1.50 238.70 2115 ---- ---- ---- ---- 240.00 -1.50 241.50 2120 ---- ---- ---- ---- 242.70 -1.60 244.30 2125 ---- ---- ---- ---- 245.50 -1.60 247.10 2130 ---- ---- ---- ---- 248.30 -1.60 249.90 2135 ---- ---- ---- ---- 251.20 -1.60 252.80 2140 ---- ---- ---- ---- 254.10 -1.60 255.70 2145 ---- ---- ---- ---- 257.00 -1.60 258.60 2150 ---- ---- ---- ---- 259.90 -1.60 261.50 2155 ---- ---- ---- ---- 262.90 -1.60 264.50 2160 ---- ---- ---- ---- 265.90 -1.60 267.50 2165 ---- ---- ---- ---- 268.90 -1.70 270.60 2170 ---- ---- ---- ---- 272.00 -1.60 273.60 2175 ---- ---- ---- ---- 275.10 -1.60 276.70 2180 ---- ---- ---- ---- 278.20 -1.70 279.90 2185 ---- ---- ---- ---- 281.30 -1.70 283.00 2190 ---- ---- ---- ---- 284.50 -1.70 286.20 2195 ---- ---- ---- ---- 287.70 -1.70 289.40 2200 ---- ---- ---- ---- 290.90 -1.70 292.60 2205 ---- ---- ---- ---- 294.20 -1.70 295.90 2210 ---- ---- ---- ---- 297.50 -1.70 299.20 2215 ---- ---- ---- ---- 300.80 -1.70 302.50 2220 ---- ---- ---- ---- 304.10 -1.70 305.80 2225 ---- ---- ---- ---- 307.40 -1.80 309.20 2230 ---- ---- ---- ---- 310.80 -1.80 312.60 2235 ---- ---- ---- ---- 314.20 -1.80 316.00 2240 ---- ---- ---- ---- 317.60 -1.80 319.40 2245 ---- ---- ---- ---- 321.10 -1.80 322.90 2250 ---- ---- ---- ---- 324.50 -1.80 326.30 2255 ---- ---- ---- ---- 328.00 -1.80 329.80 2260 ---- ---- ---- ---- 331.50 -1.90 333.40 2265 ---- ---- ---- ---- 335.00 -1.90 336.90 2270 ---- ---- ---- ---- 338.60 -1.80 340.40 2275 ---- ---- ---- ---- 342.10 -1.90 344.00 2280 ---- ---- ---- ---- 345.70 -1.90 347.60 2285 ---- ---- ---- ---- 349.30 -1.90 351.20 2290 ---- ---- ---- ---- 352.90 -1.90 354.80 2295 ---- ---- ---- ---- 356.50 -1.90 358.40 2300 ---- ---- ---- ---- 360.20 -1.90 362.10 2305 ---- ---- ---- ---- 363.80 -2.00 365.80 2310 ---- ---- ---- ---- 367.50 -1.90 369.40 2315 ---- ---- ---- ---- 371.20 -1.90 373.10 2320 ---- ---- ---- ---- 374.90 -1.90 376.80 2325 ---- ---- ---- ---- 378.60 -2.00 380.60 2330 ---- ---- ---- ---- 382.30 -2.00 384.30 2335 ---- ---- ---- ---- 386.10 -1.90 388.00 2340 ---- ---- ---- ---- 389.80 -2.00 391.80 2345 ---- ---- ---- ---- 393.60 -2.00 395.60 2350 ---- ---- ---- ---- 397.30 -2.00 399.30 2355 ---- ---- ---- ---- 401.10 -2.00 403.10 2360 ---- ---- ---- ---- 404.90 -2.00 406.90 2365 ---- ---- ---- ---- 408.70 -2.00 410.70 2370 ---- ---- ---- ---- 412.50 -2.10 414.60 2375 ---- ---- ---- ---- 416.30 -2.10 418.40 2380 ---- ---- ---- ---- 420.10 -2.10 422.20 2385 ---- ---- ---- ---- 424.00 -2.10 426.10 2390 ---- ---- ---- ---- 427.80 -2.10 429.90 2400 ---- ---- ---- ---- 435.60 -2.10 437.70 2410 ---- ---- ---- ---- 443.30 -2.10 445.40 2420 ---- ---- ---- ---- 451.10 -2.20 453.30 2425 ---- ---- ---- ---- 455.00 -2.20 457.20 2430 ---- ---- ---- ---- 458.90 -2.20 461.10 2440 ---- ---- ---- ---- 466.80 -2.20 469.00 2450 ---- ---- ---- ---- 474.70 -2.20 476.90 2460 ---- ---- ---- ---- 482.70 -2.20 484.90 2470 ---- ---- ---- ---- 490.60 -2.30 492.90 2475 ---- ---- ---- ---- 494.60 -2.30 496.90 2480 ---- ---- ---- ---- 498.60 -2.30 500.90 2500 ---- ---- ---- ---- 514.80 -2.20 517.00 2525 ---- ---- ---- ---- 535.10 -2.30 537.40 2550 ---- ---- ---- ---- 555.60 -2.30 557.90 2575 ---- ---- ---- ---- 576.20 -2.40 578.60 2600 ---- ---- ---- ---- 597.10 -2.40 599.50 2625 ---- ---- ---- ---- 618.10 -2.50 620.60 2650 ---- ---- ---- ---- 639.30 -2.50 641.80 2675 ---- ---- ---- ---- 660.60 -2.50 663.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.30 -.40 57.70 1375 ---- ---- ---- ---- 60.40 -.50 60.90 1400 ---- ---- ---- ---- 63.70 -.50 64.20 1425 ---- ---- ---- ---- 67.10 -.50 67.60 1450 ---- ---- ---- ---- 70.60 -.50 71.10 1475 ---- ---- ---- ---- 74.20 -.60 74.80 1500 ---- ---- ---- ---- 77.90 -.60 78.50 1525 ---- ---- ---- ---- 81.80 -.60 82.40 1550 ---- ---- ---- ---- 85.70 -.70 86.40 1560 ---- ---- ---- ---- 87.40 -.70 88.10 1570 ---- ---- ---- ---- 89.00 -.70 89.70 1575 ---- ---- ---- ---- 89.80 -.80 90.60 1580 ---- ---- ---- ---- 90.70 -.70 91.40 1590 ---- ---- ---- ---- 92.40 -.70 93.10 1600 ---- ---- ---- ---- 94.10 -.70 94.80 1610 ---- ---- ---- ---- 95.80 -.80 96.60 1620 ---- ---- ---- ---- 97.60 -.70 98.30 1625 ---- ---- ---- ---- 98.50 -.70 99.20 1630 ---- ---- ---- ---- 99.30 -.80 100.10 1640 ---- ---- ---- ---- 101.10 -.80 101.90 1650 ---- ---- ---- ---- 103.00 -.80 103.80 1655 ---- ---- ---- ---- 103.90 -.80 104.70 1660 ---- ---- ---- ---- 104.80 -.80 105.60 1665 ---- ---- ---- ---- 105.70 -.90 106.60 1670 ---- ---- ---- ---- 106.70 -.80 107.50 1675 ---- ---- ---- ---- 107.60 -.90 108.50 1680 ---- ---- ---- ---- 108.60 -.80 109.40 1685 ---- ---- ---- ---- 109.50 -.90 110.40 1690 ---- ---- ---- ---- 110.50 -.80 111.30 1695 ---- ---- ---- ---- 111.40 -.90 112.30 1700 ---- ---- ---- ---- 112.40 -.90 113.30 1705 ---- ---- ---- ---- 113.40 -.90 114.30 1710 ---- ---- ---- ---- 114.40 -.90 115.30 1715 ---- ---- ---- ---- 115.40 -.90 116.30 1720 ---- ---- ---- ---- 116.40 -.90 117.30 1725 ---- ---- ---- ---- 117.40 -.90 118.30 1730 ---- ---- ---- ---- 118.40 -.90 119.30 1735 ---- ---- ---- ---- 119.40 -.90 120.30 1740 ---- ---- ---- ---- 120.40 -.90 121.30 1745 ---- ---- ---- ---- 121.50 -.90 122.40 1750 ---- ---- ---- ---- 122.50 -.90 123.40 1755 ---- ---- ---- ---- 123.50 -1.00 124.50 1760 ---- ---- ---- ---- 124.60 -.90 125.50 1765 ---- ---- ---- ---- 125.60 -1.00 126.60 1770 ---- ---- ---- ---- 126.70 -1.00 127.70 1775 ---- ---- ---- ---- 127.80 -.90 128.70 1780 ---- ---- ---- ---- 128.90 -.90 129.80 1785 ---- ---- ---- ---- 129.90 -1.00 130.90 1790 ---- ---- ---- ---- 131.10 -.90 132.00 1795 ---- ---- ---- ---- 132.20 -1.00 133.20 1800 ---- ---- ---- ---- 133.30 -1.00 134.30 1805 ---- ---- ---- ---- 134.40 -1.00 135.40 1810 ---- ---- ---- ---- 135.60 -1.00 136.60 1815 ---- ---- ---- ---- 136.70 -1.10 137.80 1820 ---- ---- ---- ---- 137.90 -1.00 138.90 1825 ---- ---- ---- ---- 139.10 -1.00 140.10 1830 ---- ---- ---- ---- 140.30 -1.00 141.30 1835 ---- ---- ---- ---- 141.50 -1.10 142.60 1840 ---- ---- ---- ---- 142.80 -1.00 143.80 1845 ---- ---- ---- ---- 144.00 -1.10 145.10 1850 ---- ---- ---- ---- 145.30 -1.10 146.40 1855 ---- ---- ---- ---- 146.60 -1.10 147.70 1860 ---- ---- ---- ---- 147.90 -1.10 149.00 1865 ---- ---- ---- ---- 149.20 -1.10 150.30 1870 ---- ---- ---- ---- 150.60 -1.10 151.70 1875 ---- ---- ---- ---- 151.90 -1.10 153.00 1880 ---- ---- ---- ---- 153.30 -1.10 154.40 1885 ---- ---- ---- ---- 154.70 -1.20 155.90 1890 ---- ---- ---- ---- 156.20 -1.10 157.30 1895 ---- ---- ---- ---- 157.60 -1.20 158.80 1900 ---- ---- ---- ---- 159.10 -1.20 160.30 1905 ---- ---- ---- ---- 160.60 -1.20 161.80 1910 ---- ---- ---- ---- 162.20 -1.10 163.30 1915 ---- ---- ---- ---- 163.70 -1.20 164.90 1920 ---- ---- ---- ---- 165.30 -1.20 166.50 1925 ---- ---- ---- ---- 166.90 -1.20 168.10 1930 ---- ---- ---- ---- 168.60 -1.20 169.80 1935 ---- ---- ---- ---- 170.20 -1.30 171.50 1940 ---- ---- ---- ---- 172.00 -1.20 173.20 1945 ---- ---- ---- ---- 173.70 -1.20 174.90 1950 ---- ---- ---- ---- 175.50 -1.20 176.70 1955 ---- ---- ---- ---- 177.30 -1.20 178.50 1960 ---- ---- ---- ---- 179.10 -1.30 180.40 1965 ---- ---- ---- ---- 181.00 -1.20 182.20 1970 ---- ---- ---- ---- 182.90 -1.30 184.20 1975 ---- ---- ---- ---- 184.80 -1.30 186.10 1980 ---- ---- ---- ---- 186.80 -1.30 188.10 1985 ---- ---- ---- ---- 188.80 -1.30 190.10 1990 ---- ---- ---- ---- 190.80 -1.30 192.10 1995 ---- ---- ---- ---- 192.80 -1.40 194.20 2000 ---- ---- ---- ---- 194.90 -1.40 196.30 2005 ---- ---- ---- ---- 197.00 -1.40 198.40 2010 ---- ---- ---- ---- 199.20 -1.40 200.60 2015 ---- ---- ---- ---- 201.40 -1.30 202.70 2020 ---- ---- ---- ---- 203.60 -1.30 204.90 2025 ---- ---- ---- ---- 205.80 -1.40 207.20 2030 ---- ---- ---- ---- 208.10 -1.40 209.50 2035 ---- ---- ---- ---- 210.30 -1.40 211.70 2040 ---- ---- ---- ---- 212.60 -1.50 214.10 2045 ---- ---- ---- ---- 215.00 -1.40 216.40 2050 ---- ---- ---- ---- 217.30 -1.50 218.80 2055 ---- ---- ---- ---- 219.70 -1.50 221.20 2060 ---- ---- ---- ---- 222.10 -1.50 223.60 2065 ---- ---- ---- ---- 224.60 -1.50 226.10 2070 ---- ---- ---- ---- 227.00 -1.50 228.50 2075 ---- ---- ---- ---- 229.50 -1.50 231.00 2080 ---- ---- ---- ---- 232.00 -1.60 233.60 2085 ---- ---- ---- ---- 234.60 -1.50 236.10 2090 ---- ---- ---- ---- 237.20 -1.50 238.70 2095 ---- ---- ---- ---- 239.80 -1.50 241.30 2100 ---- ---- ---- ---- 242.40 -1.50 243.90 2105 ---- ---- ---- ---- 245.00 -1.60 246.60 2110 ---- ---- ---- ---- 247.70 -1.60 249.30 2115 ---- ---- ---- ---- 250.40 -1.60 252.00 2120 ---- ---- ---- ---- 253.20 -1.50 254.70 2125 ---- ---- ---- ---- 255.90 -1.60 257.50 2130 ---- ---- ---- ---- 258.70 -1.60 260.30 2135 ---- ---- ---- ---- 261.50 -1.60 263.10 2140 ---- ---- ---- ---- 264.40 -1.60 266.00 2145 ---- ---- ---- ---- 267.30 -1.60 268.90 2150 ---- ---- ---- ---- 270.20 -1.60 271.80 2155 ---- ---- ---- ---- 273.10 -1.70 274.80 2160 ---- ---- ---- ---- 276.10 -1.60 277.70 2165 ---- ---- ---- ---- 279.10 -1.70 280.80 2170 ---- ---- ---- ---- 282.10 -1.70 283.80 2175 ---- ---- ---- ---- 285.20 -1.70 286.90 2180 ---- ---- ---- ---- 288.20 -1.80 290.00 2185 ---- ---- ---- ---- 291.40 -1.70 293.10 2190 ---- ---- ---- ---- 294.50 -1.70 296.20 2195 ---- ---- ---- ---- 297.70 -1.70 299.40 2200 ---- ---- ---- ---- 300.90 -1.70 302.60 2205 ---- ---- ---- ---- 304.10 -1.80 305.90 2210 ---- ---- ---- ---- 307.40 -1.70 309.10 2215 ---- ---- ---- ---- 310.60 -1.80 312.40 2220 ---- ---- ---- ---- 314.00 -1.80 315.80 2225 ---- ---- ---- ---- 317.30 -1.80 319.10 2230 ---- ---- ---- ---- 320.60 -1.90 322.50 2235 ---- ---- ---- ---- 324.00 -1.90 325.90 2240 ---- ---- ---- ---- 327.40 -1.90 329.30 2245 ---- ---- ---- ---- 330.80 -1.90 332.70 2250 ---- ---- ---- ---- 334.30 -1.90 336.20 2255 ---- ---- ---- ---- 337.80 -1.80 339.60 2260 ---- ---- ---- ---- 341.30 -1.80 343.10 2265 ---- ---- ---- ---- 344.80 -1.90 346.70 2270 ---- ---- ---- ---- 348.30 -1.90 350.20 2275 ---- ---- ---- ---- 351.80 -2.00 353.80 2280 ---- ---- ---- ---- 355.40 -1.90 357.30 2285 ---- ---- ---- ---- 359.00 -1.90 360.90 2290 ---- ---- ---- ---- 362.60 -1.90 364.50 2295 ---- ---- ---- ---- 366.20 -2.00 368.20 2300 ---- ---- ---- ---- 369.90 -1.90 371.80 2305 ---- ---- ---- ---- 373.50 -2.00 375.50 2310 ---- ---- ---- ---- 377.20 -2.00 379.20 2315 ---- ---- ---- ---- 380.90 -2.00 382.90 2320 ---- ---- ---- ---- 384.60 -2.00 386.60 2325 ---- ---- ---- ---- 388.30 -2.00 390.30 2330 ---- ---- ---- ---- 392.00 -2.00 394.00 2335 ---- ---- ---- ---- 395.70 -2.10 397.80 2340 ---- ---- ---- ---- 399.50 -2.00 401.50 2345 ---- ---- ---- ---- 403.30 -2.00 405.30 2350 ---- ---- ---- ---- 407.00 -2.10 409.10 2355 ---- ---- ---- ---- 410.80 -2.10 412.90 2360 ---- ---- ---- ---- 414.60 -2.10 416.70 2365 ---- ---- ---- ---- 418.40 -2.10 420.50 2370 ---- ---- ---- ---- 422.20 -2.10 424.30 2375 ---- ---- ---- ---- 426.10 -2.10 428.20 2380 ---- ---- ---- ---- 429.90 -2.10 432.00 2385 ---- ---- ---- ---- 433.80 -2.10 435.90 2390 ---- ---- ---- ---- 437.60 -2.10 439.70 2395 ---- ---- ---- ---- 441.50 -2.10 443.60 2400 ---- ---- ---- ---- 445.30 -2.20 447.50 2410 ---- ---- ---- ---- 453.10 -2.20 455.30 2420 ---- ---- ---- ---- 460.90 -2.20 463.10 2425 ---- ---- ---- ---- 464.90 -2.20 467.10 2430 ---- ---- ---- ---- 468.80 -2.20 471.00 2440 ---- ---- ---- ---- 476.70 -2.20 478.90 2450 ---- ---- ---- ---- 484.60 -2.30 486.90 2460 ---- ---- ---- ---- 492.60 -2.20 494.80 2470 ---- ---- ---- ---- 500.50 -2.30 502.80 2475 ---- ---- ---- ---- 504.60 -2.20 506.80 2480 ---- ---- ---- ---- 508.60 -2.30 510.90 2490 ---- ---- ---- ---- 516.60 -2.30 518.90 2500 ---- ---- ---- ---- 524.70 -2.30 527.00 2525 ---- ---- ---- ---- 545.00 -2.40 547.40 2550 ---- ---- ---- ---- 565.50 -2.50 568.00 2575 ---- ---- ---- ---- 586.20 -2.50 588.70 2600 ---- ---- ---- ---- 607.10 -2.50 609.60 2625 ---- ---- ---- ---- 628.00 -2.60 630.60 2650 ---- ---- ---- ---- 649.20 -2.60 651.80 2675 ---- ---- ---- ---- 670.50 -2.60 673.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 69.50 -.60 70.10 1400 ---- ---- ---- ---- 73.00 -.60 73.60 1425 ---- ---- ---- ---- 76.60 -.60 77.20 1450 ---- ---- ---- ---- 80.20 -.70 80.90 1475 ---- ---- ---- ---- 84.00 -.70 84.70 1500 ---- ---- ---- ---- 87.90 -.70 88.60 1525 ---- ---- ---- ---- 91.90 -.70 92.60 1550 ---- ---- ---- ---- 96.00 -.70 96.70 1570 ---- ---- ---- ---- 99.40 -.70 100.10 1575 ---- ---- ---- ---- 100.20 -.80 101.00 1580 ---- ---- ---- ---- 101.10 -.70 101.80 1590 ---- ---- ---- ---- 102.80 -.80 103.60 1600 ---- ---- ---- ---- 104.60 -.80 105.40 1610 ---- ---- ---- ---- 106.30 -.80 107.10 1620 ---- ---- ---- ---- 108.10 -.80 108.90 1625 ---- ---- ---- ---- 109.00 -.90 109.90 1630 ---- ---- ---- ---- 109.90 -.90 110.80 1640 ---- ---- ---- ---- 111.80 -.80 112.60 1650 ---- ---- ---- ---- 113.60 -.90 114.50 1660 ---- ---- ---- ---- 115.50 -.90 116.40 1670 ---- ---- ---- ---- 117.40 -.90 118.30 1675 ---- ---- ---- ---- 118.40 -.80 119.20 1680 ---- ---- ---- ---- 119.30 -.90 120.20 1685 ---- ---- ---- ---- 120.30 -.90 121.20 1690 ---- ---- ---- ---- 121.20 -.90 122.10 1695 ---- ---- ---- ---- 122.20 -.90 123.10 1700 ---- ---- ---- ---- 123.20 -.90 124.10 1705 ---- ---- ---- ---- 124.20 -.90 125.10 1710 ---- ---- ---- ---- 125.20 -.90 126.10 1715 ---- ---- ---- ---- 126.20 -.90 127.10 1720 ---- ---- ---- ---- 127.20 -.90 128.10 1725 ---- ---- ---- ---- 128.20 -.90 129.10 1730 ---- ---- ---- ---- 129.20 -1.00 130.20 1735 ---- ---- ---- ---- 130.20 -1.00 131.20 1740 ---- ---- ---- ---- 131.30 -.90 132.20 1745 ---- ---- ---- ---- 132.30 -1.00 133.30 1750 ---- ---- ---- ---- 133.30 -1.00 134.30 1755 ---- ---- ---- ---- 134.40 -1.00 135.40 1760 ---- ---- ---- ---- 135.40 -1.00 136.40 1765 ---- ---- ---- ---- 136.50 -1.00 137.50 1770 ---- ---- ---- ---- 137.50 -1.00 138.50 1775 ---- ---- ---- ---- 138.60 -1.00 139.60 1780 ---- ---- ---- ---- 139.70 -1.00 140.70 1785 ---- ---- ---- ---- 140.80 -1.00 141.80 1790 ---- ---- ---- ---- 141.90 -1.00 142.90 1795 ---- ---- ---- ---- 143.00 -1.00 144.00 1800 ---- ---- ---- ---- 144.10 -1.00 145.10 1805 ---- ---- ---- ---- 145.20 -1.00 146.20 1810 ---- ---- ---- ---- 146.30 -1.00 147.30 1815 ---- ---- ---- ---- 147.40 -1.10 148.50 1820 ---- ---- ---- ---- 148.60 -1.00 149.60 1825 ---- ---- ---- ---- 149.70 -1.10 150.80 1830 ---- ---- ---- ---- 150.90 -1.10 152.00 1835 ---- ---- ---- ---- 152.10 -1.10 153.20 1840 ---- ---- ---- ---- 153.30 -1.10 154.40 1845 ---- ---- ---- ---- 154.50 -1.10 155.60 1850 ---- ---- ---- ---- 155.70 -1.10 156.80 1855 ---- ---- ---- ---- 157.00 -1.10 158.10 1860 ---- ---- ---- ---- 158.20 -1.10 159.30 1865 ---- ---- ---- ---- 159.50 -1.10 160.60 1870 ---- ---- ---- ---- 160.80 -1.10 161.90 1875 ---- ---- ---- ---- 162.10 -1.10 163.20 1880 ---- ---- ---- ---- 163.40 -1.20 164.60 1885 ---- ---- ---- ---- 164.80 -1.10 165.90 1890 ---- ---- ---- ---- 166.20 -1.10 167.30 1895 ---- ---- ---- ---- 167.50 -1.20 168.70 1900 ---- ---- ---- ---- 169.00 -1.10 170.10 1905 ---- ---- ---- ---- 170.40 -1.20 171.60 1910 ---- ---- ---- ---- 171.90 -1.20 173.10 1915 ---- ---- ---- ---- 173.30 -1.20 174.50 1920 ---- ---- ---- ---- 174.80 -1.30 176.10 1925 ---- ---- ---- ---- 176.40 -1.20 177.60 1930 ---- ---- ---- ---- 177.90 -1.30 179.20 1935 ---- ---- ---- ---- 179.50 -1.30 180.80 1940 ---- ---- ---- ---- 181.10 -1.30 182.40 1945 ---- ---- ---- ---- 182.80 -1.20 184.00 1950 ---- ---- ---- ---- 184.50 -1.20 185.70 1955 ---- ---- ---- ---- 186.20 -1.20 187.40 1960 ---- ---- ---- ---- 187.90 -1.30 189.20 1965 ---- ---- ---- ---- 189.70 -1.30 191.00 1970 ---- ---- ---- ---- 191.50 -1.30 192.80 1975 ---- ---- ---- ---- 193.30 -1.30 194.60 1980 ---- ---- ---- ---- 195.20 -1.30 196.50 1985 ---- ---- ---- ---- 197.00 -1.40 198.40 1990 ---- ---- ---- ---- 199.00 -1.30 200.30 1995 ---- ---- ---- ---- 200.90 -1.40 202.30 2000 ---- ---- ---- ---- 202.90 -1.40 204.30 2005 ---- ---- ---- ---- 205.00 -1.30 206.30 2010 ---- ---- ---- ---- 207.00 -1.40 208.40 2015 ---- ---- ---- ---- 209.10 -1.40 210.50 2020 ---- ---- ---- ---- 211.20 -1.40 212.60 2025 ---- ---- ---- ---- 213.40 -1.40 214.80 2030 ---- ---- ---- ---- 215.60 -1.40 217.00 2035 ---- ---- ---- ---- 217.80 -1.40 219.20 2040 ---- ---- ---- ---- 220.00 -1.40 221.40 2045 ---- ---- ---- ---- 222.30 -1.40 223.70 2050 ---- ---- ---- ---- 224.50 -1.50 226.00 2055 ---- ---- ---- ---- 226.90 -1.40 228.30 2060 ---- ---- ---- ---- 229.20 -1.50 230.70 2065 ---- ---- ---- ---- 231.60 -1.50 233.10 2070 ---- ---- ---- ---- 234.00 -1.50 235.50 2075 ---- ---- ---- ---- 236.40 -1.50 237.90 2080 ---- ---- ---- ---- 238.80 -1.60 240.40 2085 ---- ---- ---- ---- 241.30 -1.50 242.80 2090 ---- ---- ---- ---- 243.80 -1.50 245.30 2095 ---- ---- ---- ---- 246.30 -1.60 247.90 2100 ---- ---- ---- ---- 248.90 -1.50 250.40 2105 ---- ---- ---- ---- 251.40 -1.60 253.00 2110 ---- ---- ---- ---- 254.00 -1.60 255.60 2115 ---- ---- ---- ---- 256.70 -1.60 258.30 2120 ---- ---- ---- ---- 259.30 -1.60 260.90 2125 ---- ---- ---- ---- 262.00 -1.60 263.60 2130 ---- ---- ---- ---- 264.70 -1.60 266.30 2135 ---- ---- ---- ---- 267.40 -1.70 269.10 2140 ---- ---- ---- ---- 270.20 -1.70 271.90 2145 ---- ---- ---- ---- 273.00 -1.70 274.70 2150 ---- ---- ---- ---- 275.80 -1.70 277.50 2155 ---- ---- ---- ---- 278.70 -1.70 280.40 2160 ---- ---- ---- ---- 281.60 -1.70 283.30 2165 ---- ---- ---- ---- 284.50 -1.70 286.20 2170 ---- ---- ---- ---- 287.40 -1.70 289.10 2175 ---- ---- ---- ---- 290.40 -1.70 292.10 2180 ---- ---- ---- ---- 293.40 -1.70 295.10 2185 ---- ---- ---- ---- 296.40 -1.80 298.20 2190 ---- ---- ---- ---- 299.50 -1.80 301.30 2195 ---- ---- ---- ---- 302.60 -1.80 304.40 2200 ---- ---- ---- ---- 305.70 -1.80 307.50 2205 ---- ---- ---- ---- 308.90 -1.80 310.70 2210 ---- ---- ---- ---- 312.00 -1.80 313.80 2215 ---- ---- ---- ---- 315.30 -1.80 317.10 2220 ---- ---- ---- ---- 318.50 -1.80 320.30 2225 ---- ---- ---- ---- 321.80 -1.80 323.60 2230 ---- ---- ---- ---- 325.00 -1.90 326.90 2235 ---- ---- ---- ---- 328.40 -1.80 330.20 2240 ---- ---- ---- ---- 331.70 -1.90 333.60 2245 ---- ---- ---- ---- 335.10 -1.80 336.90 2250 ---- ---- ---- ---- 338.50 -1.80 340.30 2255 ---- ---- ---- ---- 341.90 -1.90 343.80 2260 ---- ---- ---- ---- 345.30 -1.90 347.20 2265 ---- ---- ---- ---- 348.80 -1.90 350.70 2270 ---- ---- ---- ---- 352.30 -1.90 354.20 2275 ---- ---- ---- ---- 355.80 -1.90 357.70 2280 ---- ---- ---- ---- 359.30 -1.90 361.20 2285 ---- ---- ---- ---- 362.80 -2.00 364.80 2290 ---- ---- ---- ---- 366.40 -2.00 368.40 2295 ---- ---- ---- ---- 370.00 -2.00 372.00 2300 ---- ---- ---- ---- 373.60 -2.00 375.60 2305 ---- ---- ---- ---- 377.20 -2.00 379.20 2310 ---- ---- ---- ---- 380.80 -2.00 382.80 2315 ---- ---- ---- ---- 384.50 -2.00 386.50 2320 ---- ---- ---- ---- 388.20 -2.00 390.20 2325 ---- ---- ---- ---- 391.80 -2.10 393.90 2330 ---- ---- ---- ---- 395.50 -2.10 397.60 2335 ---- ---- ---- ---- 399.30 -2.00 401.30 2340 ---- ---- ---- ---- 403.00 -2.10 405.10 2345 ---- ---- ---- ---- 406.70 -2.10 408.80 2350 ---- ---- ---- ---- 410.50 -2.10 412.60 2355 ---- ---- ---- ---- 414.20 -2.20 416.40 2360 ---- ---- ---- ---- 418.00 -2.10 420.10 2365 ---- ---- ---- ---- 421.80 -2.10 423.90 2370 ---- ---- ---- ---- 425.60 -2.20 427.80 2375 ---- ---- ---- ---- 429.40 -2.20 431.60 2380 ---- ---- ---- ---- 433.20 -2.20 435.40 2385 ---- ---- ---- ---- 437.10 -2.10 439.20 2390 ---- ---- ---- ---- 440.90 -2.20 443.10 2395 ---- ---- ---- ---- 444.80 -2.10 446.90 2400 ---- ---- ---- ---- 448.60 -2.20 450.80 2405 ---- ---- ---- ---- 452.50 -2.20 454.70 2410 ---- ---- ---- ---- 456.30 -2.30 458.60 2420 ---- ---- ---- ---- 464.10 -2.30 466.40 2425 ---- ---- ---- ---- 468.00 -2.30 470.30 2430 ---- ---- ---- ---- 471.90 -2.30 474.20 2440 ---- ---- ---- ---- 479.80 -2.30 482.10 2450 ---- ---- ---- ---- 487.70 -2.30 490.00 2460 ---- ---- ---- ---- 495.60 -2.30 497.90 2470 ---- ---- ---- ---- 503.50 -2.30 505.80 2475 ---- ---- ---- ---- 507.50 -2.30 509.80 2480 ---- ---- ---- ---- 511.50 -2.30 513.80 2490 ---- ---- ---- ---- 519.50 -2.40 521.90 2500 ---- ---- ---- ---- 527.50 -2.40 529.90 2525 ---- ---- ---- ---- 547.80 -2.40 550.20 2550 ---- ---- ---- ---- 568.20 -2.50 570.70 2575 ---- ---- ---- ---- 588.80 -2.50 591.30 2600 ---- ---- ---- ---- 609.50 -2.60 612.10 2625 ---- ---- ---- ---- 630.50 -2.60 633.10 2650 ---- ---- ---- ---- 651.50 -2.70 654.20 2675 ---- ---- ---- ---- 672.80 -2.60 675.40 2700 ---- ---- ---- ---- 694.10 -2.70 696.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 82.30 -.60 82.90 1425 ---- ---- ---- ---- 86.00 -.60 86.60 1450 ---- ---- ---- ---- 89.80 -.70 90.50 1475 ---- ---- ---- ---- 93.80 -.70 94.50 1500 ---- ---- ---- ---- 97.80 -.70 98.50 1525 ---- ---- ---- ---- 101.90 -.80 102.70 1550 ---- ---- ---- ---- 106.20 -.70 106.90 1575 ---- ---- ---- ---- 110.50 -.80 111.30 1580 ---- ---- ---- ---- 111.40 -.80 112.20 1590 ---- ---- ---- ---- 113.20 -.80 114.00 1600 ---- ---- ---- ---- 115.00 -.80 115.80 1610 ---- ---- ---- ---- 116.80 -.80 117.60 1620 ---- ---- ---- ---- 118.60 -.90 119.50 1625 ---- ---- ---- ---- 119.50 -.90 120.40 1630 ---- ---- ---- ---- 120.50 -.80 121.30 1640 ---- ---- ---- ---- 122.30 -.90 123.20 1650 ---- ---- ---- ---- 124.20 -.90 125.10 1660 ---- ---- ---- ---- 126.10 -.90 127.00 1670 ---- ---- ---- ---- 128.00 -1.00 129.00 1675 ---- ---- ---- ---- 129.00 -.90 129.90 1680 ---- ---- ---- ---- 130.00 -.90 130.90 1685 ---- ---- ---- ---- 131.00 -.90 131.90 1690 ---- ---- ---- ---- 131.90 -1.00 132.90 1695 ---- ---- ---- ---- 132.90 -1.00 133.90 1700 ---- ---- ---- ---- 133.90 -1.00 134.90 1705 ---- ---- ---- ---- 134.90 -1.00 135.90 1710 ---- ---- ---- ---- 135.90 -1.00 136.90 1715 ---- ---- ---- ---- 136.90 -1.00 137.90 1720 ---- ---- ---- ---- 138.00 -.90 138.90 1725 ---- ---- ---- ---- 139.00 -1.00 140.00 1730 ---- ---- ---- ---- 140.00 -1.00 141.00 1735 ---- ---- ---- ---- 141.00 -1.00 142.00 1740 ---- ---- ---- ---- 142.10 -1.00 143.10 1745 ---- ---- ---- ---- 143.10 -1.00 144.10 1750 ---- ---- ---- ---- 144.10 -1.10 145.20 1755 ---- ---- ---- ---- 145.20 -1.00 146.20 1760 ---- ---- ---- ---- 146.20 -1.10 147.30 1765 ---- ---- ---- ---- 147.30 -1.00 148.30 1770 ---- ---- ---- ---- 148.40 -1.00 149.40 1775 ---- ---- ---- ---- 149.40 -1.10 150.50 1780 ---- ---- ---- ---- 150.50 -1.10 151.60 1785 ---- ---- ---- ---- 151.60 -1.10 152.70 1790 ---- ---- ---- ---- 152.70 -1.10 153.80 1795 ---- ---- ---- ---- 153.80 -1.10 154.90 1800 ---- ---- ---- ---- 154.90 -1.10 156.00 1805 ---- ---- ---- ---- 156.00 -1.10 157.10 1810 ---- ---- ---- ---- 157.10 -1.10 158.20 1815 ---- ---- ---- ---- 158.30 -1.10 159.40 1820 ---- ---- ---- ---- 159.40 -1.10 160.50 1825 ---- ---- ---- ---- 160.50 -1.20 161.70 1830 ---- ---- ---- ---- 161.70 -1.10 162.80 1835 ---- ---- ---- ---- 162.90 -1.10 164.00 1840 ---- ---- ---- ---- 164.10 -1.10 165.20 1845 ---- ---- ---- ---- 165.20 -1.20 166.40 1850 ---- ---- ---- ---- 166.50 -1.10 167.60 1855 ---- ---- ---- ---- 167.70 -1.10 168.80 1860 ---- ---- ---- ---- 168.90 -1.20 170.10 1865 ---- ---- ---- ---- 170.20 -1.10 171.30 1870 ---- ---- ---- ---- 171.40 -1.20 172.60 1875 ---- ---- ---- ---- 172.70 -1.20 173.90 1880 ---- ---- ---- ---- 174.00 -1.20 175.20 1885 ---- ---- ---- ---- 175.30 -1.30 176.60 1890 ---- ---- ---- ---- 176.70 -1.20 177.90 1895 ---- ---- ---- ---- 178.10 -1.20 179.30 1900 ---- ---- ---- ---- 179.40 -1.30 180.70 1905 ---- ---- ---- ---- 180.80 -1.30 182.10 1910 ---- ---- ---- ---- 182.30 -1.20 183.50 1915 ---- ---- ---- ---- 183.70 -1.30 185.00 1920 ---- ---- ---- ---- 185.20 -1.20 186.40 1925 ---- ---- ---- ---- 186.70 -1.20 187.90 1930 ---- ---- ---- ---- 188.20 -1.30 189.50 1935 ---- ---- ---- ---- 189.70 -1.30 191.00 1940 ---- ---- ---- ---- 191.30 -1.30 192.60 1945 ---- ---- ---- ---- 192.90 -1.30 194.20 1950 ---- ---- ---- ---- 194.50 -1.40 195.90 1955 ---- ---- ---- ---- 196.20 -1.30 197.50 1960 ---- ---- ---- ---- 197.90 -1.30 199.20 1965 ---- ---- ---- ---- 199.60 -1.40 201.00 1970 ---- ---- ---- ---- 201.40 -1.30 202.70 1975 ---- ---- ---- ---- 203.10 -1.40 204.50 1980 ---- ---- ---- ---- 205.00 -1.30 206.30 1985 ---- ---- ---- ---- 206.80 -1.40 208.20 1990 ---- ---- ---- ---- 208.70 -1.40 210.10 1995 ---- ---- ---- ---- 210.60 -1.40 212.00 2000 ---- ---- ---- ---- 212.60 -1.40 214.00 2005 ---- ---- ---- ---- 214.50 -1.50 216.00 2010 ---- ---- ---- ---- 216.60 -1.40 218.00 2015 ---- ---- ---- ---- 218.60 -1.40 220.00 2020 ---- ---- ---- ---- 220.70 -1.40 222.10 2025 ---- ---- ---- ---- 222.80 -1.40 224.20 2030 ---- ---- ---- ---- 224.90 -1.50 226.40 2035 ---- ---- ---- ---- 227.10 -1.50 228.60 2040 ---- ---- ---- ---- 229.30 -1.50 230.80 2045 ---- ---- ---- ---- 231.50 -1.50 233.00 2050 ---- ---- ---- ---- 233.80 -1.50 235.30 2055 ---- ---- ---- ---- 236.10 -1.50 237.60 2060 ---- ---- ---- ---- 238.40 -1.50 239.90 2065 ---- ---- ---- ---- 240.70 -1.50 242.20 2070 ---- ---- ---- ---- 243.10 -1.50 244.60 2075 ---- ---- ---- ---- 245.50 -1.50 247.00 2080 ---- ---- ---- ---- 247.90 -1.50 249.40 2085 ---- ---- ---- ---- 250.30 -1.60 251.90 2090 ---- ---- ---- ---- 252.80 -1.60 254.40 2095 ---- ---- ---- ---- 255.30 -1.60 256.90 2100 ---- ---- ---- ---- 257.80 -1.60 259.40 2105 ---- ---- ---- ---- 260.30 -1.70 262.00 2110 ---- ---- ---- ---- 262.90 -1.60 264.50 2115 ---- ---- ---- ---- 265.50 -1.60 267.10 2120 ---- ---- ---- ---- 268.10 -1.70 269.80 2125 ---- ---- ---- ---- 270.80 -1.60 272.40 2130 ---- ---- ---- ---- 273.40 -1.70 275.10 2135 ---- ---- ---- ---- 276.10 -1.70 277.80 2140 ---- ---- ---- ---- 278.90 -1.70 280.60 2145 ---- ---- ---- ---- 281.60 -1.70 283.30 2150 ---- ---- ---- ---- 284.40 -1.70 286.10 2155 ---- ---- ---- ---- 287.20 -1.80 289.00 2160 ---- ---- ---- ---- 290.10 -1.70 291.80 2165 ---- ---- ---- ---- 293.00 -1.70 294.70 2170 ---- ---- ---- ---- 295.90 -1.70 297.60 2175 ---- ---- ---- ---- 298.80 -1.80 300.60 2180 ---- ---- ---- ---- 301.80 -1.80 303.60 2185 ---- ---- ---- ---- 304.80 -1.80 306.60 2190 ---- ---- ---- ---- 307.80 -1.80 309.60 2195 ---- ---- ---- ---- 310.80 -1.90 312.70 2200 ---- ---- ---- ---- 313.90 -1.90 315.80 2205 ---- ---- ---- ---- 317.00 -1.90 318.90 2210 ---- ---- ---- ---- 320.20 -1.80 322.00 2215 ---- ---- ---- ---- 323.40 -1.80 325.20 2220 ---- ---- ---- ---- 326.60 -1.90 328.50 2225 ---- ---- ---- ---- 329.80 -1.90 331.70 2230 ---- ---- ---- ---- 333.10 -1.90 335.00 2235 ---- ---- ---- ---- 336.40 -1.90 338.30 2240 ---- ---- ---- ---- 339.70 -1.90 341.60 2245 ---- ---- ---- ---- 343.00 -1.90 344.90 2250 ---- ---- ---- ---- 346.40 -1.90 348.30 2255 ---- ---- ---- ---- 349.80 -1.90 351.70 2260 ---- ---- ---- ---- 353.20 -2.00 355.20 2265 ---- ---- ---- ---- 356.60 -2.00 358.60 2270 ---- ---- ---- ---- 360.10 -2.00 362.10 2275 ---- ---- ---- ---- 363.60 -2.00 365.60 2280 ---- ---- ---- ---- 367.10 -2.00 369.10 2285 ---- ---- ---- ---- 370.60 -2.00 372.60 2290 ---- ---- ---- ---- 374.20 -2.00 376.20 2295 ---- ---- ---- ---- 377.70 -2.10 379.80 2300 ---- ---- ---- ---- 381.30 -2.10 383.40 2305 ---- ---- ---- ---- 384.90 -2.10 387.00 2310 ---- ---- ---- ---- 388.60 -2.00 390.60 2315 ---- ---- ---- ---- 392.20 -2.10 394.30 2320 ---- ---- ---- ---- 395.90 -2.10 398.00 2325 ---- ---- ---- ---- 399.60 -2.10 401.70 2330 ---- ---- ---- ---- 403.30 -2.10 405.40 2335 ---- ---- ---- ---- 407.00 -2.10 409.10 2340 ---- ---- ---- ---- 410.70 -2.10 412.80 2345 ---- ---- ---- ---- 414.40 -2.20 416.60 2350 ---- ---- ---- ---- 418.20 -2.10 420.30 2355 ---- ---- ---- ---- 421.90 -2.20 424.10 2360 ---- ---- ---- ---- 425.70 -2.20 427.90 2365 ---- ---- ---- ---- 429.50 -2.20 431.70 2370 ---- ---- ---- ---- 433.30 -2.20 435.50 2375 ---- ---- ---- ---- 437.10 -2.20 439.30 2380 ---- ---- ---- ---- 441.00 -2.20 443.20 2385 ---- ---- ---- ---- 444.80 -2.20 447.00 2390 ---- ---- ---- ---- 448.60 -2.30 450.90 2395 ---- ---- ---- ---- 452.50 -2.20 454.70 2400 ---- ---- ---- ---- 456.30 -2.30 458.60 2405 ---- ---- ---- ---- 460.20 ---- ---- 2410 ---- ---- ---- ---- 464.10 -2.30 466.40 2420 ---- ---- ---- ---- 471.90 -2.30 474.20 2425 ---- ---- ---- ---- 475.80 -2.30 478.10 2430 ---- ---- ---- ---- 479.70 -2.30 482.00 2440 ---- ---- ---- ---- 487.50 -2.40 489.90 2450 ---- ---- ---- ---- 495.40 -2.40 497.80 2460 ---- ---- ---- ---- 503.30 -2.40 505.70 2470 ---- ---- ---- ---- 511.30 -2.40 513.70 2475 ---- ---- ---- ---- 515.20 -2.50 517.70 2480 ---- ---- ---- ---- 519.20 -2.50 521.70 2490 ---- ---- ---- ---- 527.30 -2.40 529.70 2500 ---- ---- ---- ---- 535.30 -2.50 537.80 2525 ---- ---- ---- ---- 555.50 -2.50 558.00 2550 ---- ---- ---- ---- 575.90 -2.60 578.50 2575 ---- ---- ---- ---- 596.50 -2.60 599.10 2600 ---- ---- ---- ---- 617.30 -2.60 619.90 2625 ---- ---- ---- ---- 638.20 -2.70 640.90 2650 ---- ---- ---- ---- 659.30 -2.70 662.00 2675 ---- ---- ---- ---- 680.50 -2.80 683.30 2700 ---- ---- ---- ---- 701.90 -2.80 704.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 128.30 -1.00 129.30 1650 ---- ---- ---- ---- 133.00 -.90 133.90 1675 ---- ---- ---- ---- 137.70 -1.00 138.70 1700 ---- ---- ---- ---- 142.60 -1.00 143.60 1725 ---- ---- ---- ---- 147.50 -1.10 148.60 1750 ---- ---- ---- ---- 152.60 -1.10 153.70 1775 ---- ---- ---- ---- 157.80 -1.10 158.90 1800 ---- ---- ---- ---- 163.10 -1.20 164.30 1820 ---- ---- ---- ---- 167.60 -1.10 168.70 1825 ---- ---- ---- ---- 168.70 -1.20 169.90 1830 ---- ---- ---- ---- 169.90 -1.10 171.00 1840 ---- ---- ---- ---- 172.20 -1.20 173.40 1850 ---- ---- ---- ---- 174.60 -1.20 175.80 1860 ---- ---- ---- ---- 177.00 -1.30 178.30 1870 ---- ---- ---- ---- 179.50 -1.30 180.80 1875 ---- ---- ---- ---- 180.80 -1.30 182.10 1880 ---- ---- ---- ---- 182.10 -1.30 183.40 1890 ---- ---- ---- ---- 184.70 -1.30 186.00 1900 ---- ---- ---- ---- 187.50 -1.20 188.70 1910 ---- ---- ---- ---- 190.20 -1.30 191.50 1915 ---- ---- ---- ---- 191.70 -1.30 193.00 1920 ---- ---- ---- ---- 193.10 -1.30 194.40 1925 ---- ---- ---- ---- 194.60 -1.30 195.90 1930 ---- ---- ---- ---- 196.10 -1.30 197.40 1935 ---- ---- ---- ---- 197.60 -1.30 198.90 1940 ---- ---- ---- ---- 199.10 -1.40 200.50 1945 ---- ---- ---- ---- 200.70 -1.30 202.00 1950 ---- ---- ---- ---- 202.30 -1.30 203.60 1955 ---- ---- ---- ---- 203.90 -1.40 205.30 1960 ---- ---- ---- ---- 205.50 -1.40 206.90 1965 ---- ---- ---- ---- 207.20 -1.40 208.60 1970 ---- ---- ---- ---- 208.90 -1.40 210.30 1975 ---- ---- ---- ---- 210.60 -1.40 212.00 1980 ---- ---- ---- ---- 212.40 -1.40 213.80 1985 ---- ---- ---- ---- 214.20 -1.40 215.60 1990 ---- ---- ---- ---- 216.00 -1.40 217.40 1995 ---- ---- ---- ---- 217.80 -1.50 219.30 2000 ---- ---- ---- ---- 219.70 -1.40 221.10 2005 ---- ---- ---- ---- 221.60 -1.50 223.10 2010 ---- ---- ---- ---- 223.50 -1.50 225.00 2015 ---- ---- ---- ---- 225.50 -1.50 227.00 2020 ---- ---- ---- ---- 227.50 -1.50 229.00 2025 ---- ---- ---- ---- 229.50 -1.50 231.00 2030 ---- ---- ---- ---- 231.60 -1.50 233.10 2035 ---- ---- ---- ---- 233.70 -1.50 235.20 2040 ---- ---- ---- ---- 235.80 -1.50 237.30 2045 ---- ---- ---- ---- 238.00 -1.50 239.50 2050 ---- ---- ---- ---- 240.10 -1.60 241.70 2055 ---- ---- ---- ---- 242.30 -1.60 243.90 2060 ---- ---- ---- ---- 244.60 -1.50 246.10 2065 ---- ---- ---- ---- 246.80 -1.60 248.40 2070 ---- ---- ---- ---- 249.10 -1.60 250.70 2075 ---- ---- ---- ---- 251.40 -1.60 253.00 2080 ---- ---- ---- ---- 253.80 -1.60 255.40 2085 ---- ---- ---- ---- 256.20 -1.60 257.80 2090 ---- ---- ---- ---- 258.50 -1.70 260.20 2095 ---- ---- ---- ---- 261.00 -1.60 262.60 2100 ---- ---- ---- ---- 263.40 -1.70 265.10 2105 ---- ---- ---- ---- 265.90 -1.70 267.60 2110 ---- ---- ---- ---- 268.40 -1.70 270.10 2115 ---- ---- ---- ---- 270.90 -1.70 272.60 2120 ---- ---- ---- ---- 273.50 -1.70 275.20 2125 ---- ---- ---- ---- 276.10 -1.70 277.80 2130 ---- ---- ---- ---- 278.70 -1.70 280.40 2135 ---- ---- ---- ---- 281.30 -1.70 283.00 2140 ---- ---- ---- ---- 284.00 -1.70 285.70 2145 ---- ---- ---- ---- 286.70 -1.70 288.40 2150 ---- ---- ---- ---- 289.40 -1.70 291.10 2155 ---- ---- ---- ---- 292.10 -1.80 293.90 2160 ---- ---- ---- ---- 294.90 -1.80 296.70 2165 ---- ---- ---- ---- 297.70 -1.80 299.50 2170 ---- ---- ---- ---- 300.50 -1.80 302.30 2175 ---- ---- ---- ---- 303.40 -1.80 305.20 2180 ---- ---- ---- ---- 306.30 -1.80 308.10 2185 ---- ---- ---- ---- 309.20 -1.90 311.10 2190 ---- ---- ---- ---- 312.20 -1.80 314.00 2195 ---- ---- ---- ---- 315.10 -1.90 317.00 2200 ---- ---- ---- ---- 318.20 -1.80 320.00 2205 ---- ---- ---- ---- 321.20 -1.90 323.10 2210 ---- ---- ---- ---- 324.30 -1.90 326.20 2215 ---- ---- ---- ---- 327.40 -1.90 329.30 2220 ---- ---- ---- ---- 330.50 -2.00 332.50 2225 ---- ---- ---- ---- 333.70 -1.90 335.60 2230 ---- ---- ---- ---- 336.90 -1.90 338.80 2235 ---- ---- ---- ---- 340.10 -2.00 342.10 2240 ---- ---- ---- ---- 343.40 -1.90 345.30 2245 ---- ---- ---- ---- 346.60 -2.00 348.60 2250 ---- ---- ---- ---- 350.00 -2.00 352.00 2255 ---- ---- ---- ---- 353.30 -2.00 355.30 2260 ---- ---- ---- ---- 356.70 -2.00 358.70 2265 ---- ---- ---- ---- 360.00 -2.10 362.10 2270 ---- ---- ---- ---- 363.50 -2.00 365.50 2275 ---- ---- ---- ---- 366.90 -2.00 368.90 2280 ---- ---- ---- ---- 370.40 -2.00 372.40 2285 ---- ---- ---- ---- 373.80 -2.10 375.90 2290 ---- ---- ---- ---- 377.30 -2.10 379.40 2295 ---- ---- ---- ---- 380.90 -2.10 383.00 2300 ---- ---- ---- ---- 384.40 -2.10 386.50 2305 ---- ---- ---- ---- 388.00 -2.10 390.10 2310 ---- ---- ---- ---- 391.60 -2.10 393.70 2315 ---- ---- ---- ---- 395.20 -2.10 397.30 2320 ---- ---- ---- ---- 398.80 -2.20 401.00 2325 ---- ---- ---- ---- 402.50 -2.10 404.60 2330 ---- ---- ---- ---- 406.10 -2.20 408.30 2335 ---- ---- ---- ---- 409.80 -2.20 412.00 2340 ---- ---- ---- ---- 413.50 -2.20 415.70 2345 ---- ---- ---- ---- 417.20 -2.30 419.50 2350 ---- ---- ---- ---- 421.00 -2.20 423.20 2355 ---- ---- ---- ---- 424.70 -2.30 427.00 2360 ---- ---- ---- ---- 428.50 -2.20 430.70 2365 ---- ---- ---- ---- 432.30 -2.20 434.50 2370 ---- ---- ---- ---- 436.00 -2.30 438.30 2375 ---- ---- ---- ---- 439.80 -2.30 442.10 2380 ---- ---- ---- ---- 443.60 -2.30 445.90 2385 ---- ---- ---- ---- 447.50 -2.30 449.80 2390 ---- ---- ---- ---- 451.30 -2.30 453.60 2395 ---- ---- ---- ---- 455.10 -2.40 457.50 2400 ---- ---- ---- ---- 459.00 -2.30 461.30 2405 ---- ---- ---- ---- 462.80 -2.40 465.20 2410 ---- ---- ---- ---- 466.70 -2.40 469.10 2415 ---- ---- ---- ---- 470.60 -2.40 473.00 2420 ---- ---- ---- ---- 474.50 -2.40 476.90 2425 ---- ---- ---- ---- 478.40 -2.40 480.80 2430 ---- ---- ---- ---- 482.30 -2.40 484.70 2440 ---- ---- ---- ---- 490.10 -2.40 492.50 2450 ---- ---- ---- ---- 498.00 -2.40 500.40 2460 ---- ---- ---- ---- 505.90 -2.40 508.30 2470 ---- ---- ---- ---- 513.80 -2.50 516.30 2475 ---- ---- ---- ---- 517.80 -2.50 520.30 2480 ---- ---- ---- ---- 521.70 -2.50 524.20 2490 ---- ---- ---- ---- 529.70 -2.60 532.30 2500 ---- ---- ---- ---- 537.80 -2.50 540.30 2510 ---- ---- ---- ---- 545.80 -2.60 548.40 2520 ---- ---- ---- ---- 553.90 -2.60 556.50 2525 ---- ---- ---- ---- 557.90 -2.60 560.50 2550 ---- ---- ---- ---- 578.30 -2.70 581.00 2575 ---- ---- ---- ---- 598.80 -2.70 601.50 2600 ---- ---- ---- ---- 619.60 -2.70 622.30 2625 ---- ---- ---- ---- 640.40 -2.80 643.20 2650 ---- ---- ---- ---- 661.40 -2.90 664.30 2675 ---- ---- ---- ---- 682.60 -2.90 685.50 2700 ---- ---- ---- ---- 703.90 -3.00 706.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16128 16867 273310 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 267.70B 245.00A 245.00A 260.40 +.50 259.90 1690 ---- 262.70B 240.00A 240.00A 255.40 +.50 254.90 1695 ---- 257.70B 235.20A 235.20A 250.40 +.50 249.90 1700 ---- 252.70B 229.40A 229.40A 245.40 +.50 244.90 1705 ---- 247.70B 225.20A 225.20A 240.40 +.50 239.90 1710 ---- 242.70B 220.20A 220.20A 235.40 +.50 234.90 1715 ---- 237.70B 215.20A 215.20A 230.40 +.50 229.90 1720 ---- 232.70B 210.20A 210.20A 225.40 +.50 224.90 1725 ---- 227.70B 204.50A 204.50A 220.40 +.50 219.90 1730 ---- 222.70B 200.10A 200.10A 215.40 +.50 214.90 1735 ---- 217.70B 195.10A 195.10A 210.40 +.50 209.90 1740 ---- 212.70B 190.10A 190.10A 205.40 +.40 205.00 1745 ---- 207.70B 185.10A 185.10A 200.40 +.40 200.00 1750 ---- 202.70B 179.50A 179.50A 195.40 +.40 195.00 1755 ---- 197.70B 175.20A 175.20A 190.40 +.40 190.00 1760 ---- 192.70B 170.20A 170.20A 185.40 +.40 185.00 1765 ---- 187.70B 165.20A 165.20A 180.40 +.40 180.00 1770 ---- 182.60B 160.20A 160.20A 175.40 +.40 175.00 1775 ---- 177.80B 154.60A 154.60A 170.50 +.40 170.10 1780 ---- 172.80B 150.20A 150.20A 165.50 +.40 165.10 1785 ---- 167.80B 145.20A 145.20A 160.50 +.40 160.10 1790 ---- 162.80B 140.30A 140.30A 155.50 +.40 155.10 6 1795 ---- 157.90B 135.30A 135.30A 150.60 +.40 150.20 1800 ---- 153.00B 129.80A 129.80A 145.60 +.40 145.20 1805 ---- 148.00B 125.30A 125.30A 140.60 +.30 140.30 1810 ---- 143.10B 120.40A 120.40A 135.70 +.40 135.30 55 1815 ---- 137.80B 115.50A 115.50A 130.80 +.40 130.40 63 1820 ---- 133.20B 110.60A 110.60A 125.80 +.30 125.50 1825 ---- 128.30B 105.50A 105.50A 120.90 +.30 120.60 1830 ---- 123.40B 101.00A 101.00A 116.00 +.30 115.70 1835 ---- 118.50B 95.80A 95.80A 111.10 +.20 110.90 1840 ---- 113.70B 91.00A 91.00A 106.30 +.30 106.00 1845 ---- 108.80B 86.30A 86.30A 101.40 +.20 101.20 1850 ---- 104.00B 81.70A 81.70A 96.60 +.10 96.50 1855 ---- 99.20B 77.10A 77.10A 91.80 +.10 91.70 1860 ---- 94.50B 72.60A 72.60A 87.10 UNCH 87.10 1865 ---- 89.80B 68.10A 68.10A 82.40 UNCH 82.40 3 1870 ---- 85.10B 63.80A 63.80A 77.70 -.20 77.90 1875 ---- 80.50B 59.50A 59.50A 73.10 -.30 73.40 17 1880 ---- 76.00B 55.30A 55.30A 68.60 -.30 68.90 1885 ---- 71.50B 51.20A 51.20A 64.20 -.40 64.60 1890 ---- 67.10B 47.30A 47.30A 59.90 -.40 60.30 1 1895 ---- 62.80B 43.50A 43.50A 55.60 -.60 56.20 1900 ---- 58.60B 39.80A 39.80A 51.50 -.70 52.20 5 1905 ---- 54.50B 36.40A 36.40A 47.50 -.80 48.30 3 1910 ---- 50.50B 33.10A 33.10A 43.70 -.80 44.50 17 1915 ---- 46.70B 30.00A 30.00A 40.00 -.90 40.90 1 9 1920 ---- 43.00B 27.00A 27.00A 36.40 -1.10 37.50 1 3 1925 ---- 39.40B 24.20A 24.20A 33.10 -1.10 34.20 50 1930 24.00 36.00B 21.70A 21.70A 29.90 -1.20 20 31.10 1 27 1935 ---- 33.00B 19.40A 19.40A 27.00 -1.20 28.20 34 1940 21.50 30.00B 17.20A 26.20B 24.20 -1.30 1 25.50 75 111 1945 ---- 27.10B 15.30A 15.30A 21.60 -1.40 23.00 27 1950 16.80 24.50B 13.60A 21.00B 19.30 -1.30 8 20.60 13 203 1955 12.80 22.10B 12.00A 18.70B 17.10 -1.40 7 18.50 18 1960 ---- 19.90B 10.60A 10.60A 15.10 -1.40 1 16.50 1 16 1965 10.90 17.80B 9.30A 14.60B 13.40 -1.30 26 14.70 12 1970 9.10 15.90B 8.20A 12.90B 11.80 -1.30 25 13.10 5 23 1975 7.70 14.20B 7.20A 11.30B 10.30 -1.30 34 11.60 15 15 1980 8.00 12.60B 6.30A 7.40A 9.10 -1.20 11 10.30 5 27 1985 ---- 11.20B 5.50A 5.50A 7.90 -1.20 1 9.10 14 29 1990 ---- 9.90B 4.90A 4.90A 6.90 -1.10 8.00 5 1995 ---- 8.80B 4.30A 4.30A 6.10 -1.00 7.10 25 2000 ---- 7.80B 3.80A 3.80A 5.30 -.90 6.20 11 72 2005 ---- 6.80B 3.30A 3.30A 4.60 -.90 5.50 4 4 2010 ---- 6.00B 2.90A 6.00B 4.10 -.70 4.80 10 2015 ---- 5.30B 2.60A 2.60A 3.60 -.70 4.30 2 2 2020 ---- 4.70B 2.30A 2.30A 3.10 -.70 3.80 2025 ---- 4.10B 2.00A 4.10B 2.70 -.60 3.30 6 2030 ---- 3.60B 1.80A 1.80A 2.40 -.60 2 3.00 1 25 2035 ---- 3.20B 1.60A 3.20B 2.10 -.50 2.60 2040 ---- 2.80B 1.40A 2.80B 1.90 -.40 2.30 7 2045 ---- 2.50B 1.30A 2.50B 1.60 -.50 1 2.10 55 2050 1.10 2.20B 1.10 1.40B 1.40 -.50 2 1.90 19 19 2055 ---- 1.90B 1.00A 1.90B 1.30 -.40 1.70 1 2060 1.20 1.70B .90 1.10B 1.10 -.40 27 1.50 2065 ---- 1.50B .80A .80A 1.00 -.40 1.40 2070 ---- 1.30B .70A 1.30B .90 -.30 1.20 1 2075 ---- ---- .70A .70A .80 -.30 1.10 2080 1.00 1.00 .60A .60A .70 -.30 5 1.00 51 2085 ---- ---- .60A .60A .60 -.30 .90 27 2090 ---- ---- .50A .50A .50 -.30 .80 2095 .40 .40 .40 .40 .50 -.30 9 .80 1 2100 .50 .50 .40 .40 .40 -.30 29 .70 1 2105 .30 .30 .30 .30 .40 -.20 2 .60 3 3 2110 .50 .50 .30A .30A .30 -.30 2 .60 15 15 2115 ---- ---- .40A .40A .30 -.20 .50 2120 ---- ---- .40A .40A .30 -.20 .50 31 33 2125 ---- ---- .30A .30A .20 -.30 .50 2130 ---- ---- .30A .30A .20 -.20 .40 1 1 2135 ---- ---- .30A .30A .20 -.20 .40 2140 .20 .20 .20 .20 .20 -.20 5 .40 2145 ---- ---- ---- .30A .20 ---- 40 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 218 1138 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH 40 .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 14 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 -.10 .20 1 1730 ---- ---- ---- ---- .10 -.10 .20 6 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 9 1745 ---- ---- ---- ---- .10 -.10 .20 11 1750 ---- ---- ---- ---- .10 -.10 .20 24 1755 ---- ---- ---- ---- .10 -.10 .20 69 1760 ---- ---- ---- ---- .10 -.10 .20 21 1765 ---- ---- .20A .20A .10 -.20 .30 43 1770 ---- ---- .20A .20A .10 -.20 .30 1775 ---- ---- .20A .20A .20 -.10 .30 7 1780 .20 .20 .20 .20 .20 -.10 2 .30 1 1 1785 ---- ---- .30A .30A .20 -.20 .40 1790 ---- ---- .30A .30A .20 -.20 .40 1795 ---- ---- .30A .30A .30 -.10 .40 1 1800 .40 .40 .30 .40 .30 -.20 28 .50 18 26 1805 .50 .50 .40A .40A .30 -.20 1 .50 10 18 1810 .50 .50 .40 .40 .40 -.20 19 .60 18 19 1815 .50 .60 .50 .50 .50 -.10 25 .60 22 1820 ---- ---- .50A .50A .50 -.20 .70 1825 .60 .90B .60 .60 .60 -.20 1 .80 1000 1000 1830 ---- 1.10B .70A .70A .70 -.20 .90 5 1835 ---- 1.30B .80A .80A .80 -.30 1.10 16 1840 1.00 1.50B .90A 1.50B 1.00 -.30 10 1.30 7 1845 ---- 1.80B 1.00A 1.00A 1.10 -.40 1.50 5 1850 ---- 2.20B 1.20A 1.20A 1.30 -.40 6 1.70 2002 2005 1855 ---- 2.60B 1.30A 1.30A 1.50 -.50 2.00 30 1860 2.10 3.10B 1.60A 1.60A 1.80 -.50 1 2.30 154 1865 ---- 3.60B 1.80A 1.80A 2.00 -.60 2.60 7 1870 4.10 4.30B 2.20A 2.20A 2.40 -.70 1 3.10 60 63 1875 3.50 5.00B 2.60A 3.70B 2.80 -.80 1 3.60 1093 1003 1880 4.20 5.80B 3.00A 3.00A 3.30 -.80 15 4.10 36 1885 5.00 6.70B 3.50A 3.50A 3.90 -.90 23 4.80 7 1890 ---- 7.80B 4.10A 7.80B 4.50 -1.00 1 5.50 1 221 1895 6.00 9.00B 4.80A 9.00B 5.30 -1.10 1 6.40 2 92 1900 ---- 10.30B 5.60A 10.30B 6.10 -1.20 7.30 113 210 1905 8.70 11.80B 6.50A 11.80B 7.20 -1.20 2 8.40 41 1910 10.30 13.50B 7.50A 7.50A 8.30 -1.40 42 9.70 107 109 1915 11.80 15.40B 8.60A 15.40B 9.60 -1.50 6 11.10 4 33 1920 13.50 17.40B 9.90A 9.90A 11.10 -1.50 8 12.60 121 117 1925 12.50 19.70B 11.30 11.30 12.70 -1.70 8 14.40 4 55 1930 17.30 22.20B 13.10A 15.20B 14.50 -1.80 46 16.30 224 154 1935 ---- 24.80B 15.00A 24.80B 16.60 -1.70 18.30 10 14 1940 22.00 27.60B 17.00A 17.00A 18.80 -1.80 4 20.60 1 24 1945 23.20 30.60B 19.30A 19.30A 21.20 -1.90 3 23.10 4 5 1950 30.00 33.90B 21.80A 21.90A 23.90 -1.80 4 25.70 3 9 1955 ---- 37.30B 24.30A 37.30B 26.70 -1.90 28.60 1 1 1960 ---- 40.90B 27.20A 40.90B 29.70 -1.90 31.60 1965 ---- 44.60B 30.20A 44.60B 32.90 -1.90 34.80 1970 ---- 48.50B 33.40A 48.50B 36.30 -1.80 38.10 1975 ---- 52.50B 36.60A 52.50B 39.90 -1.70 41.60 1980 ---- 56.60B 40.10A 56.60B 43.60 -1.70 45.30 1985 ---- 60.90B 43.60A 60.90B 47.50 -1.60 49.10 1990 ---- 65.20B 47.30A 65.20B 51.50 -1.50 53.00 1995 ---- 69.60B 51.20A 69.60B 55.60 -1.50 57.10 2000 ---- 74.10B 55.10A 74.10B 59.80 -1.50 61.30 2005 ---- 78.70B 59.20A 78.70B 64.20 -1.30 65.50 2010 ---- 83.30B 63.40A 83.30B 68.60 -1.30 69.90 2015 ---- 87.80B 67.70A 87.80B 73.10 -1.20 74.30 2020 ---- 92.50B 72.10A 92.50B 77.60 -1.20 78.80 2025 ---- 97.40B 76.40A 97.40B 82.30 -1.00 83.30 2030 ---- 102.10B 80.90A 102.10B 86.90 -1.10 88.00 2035 ---- 106.90B 85.50A 106.90B 91.60 -1.00 92.60 2040 ---- 111.80B 90.10A 111.80B 96.40 -.90 97.30 2045 ---- 116.20B 94.80A 115.50B 101.10 -1.00 102.10 2050 ---- 121.50B 99.80A 121.50B 105.90 -.90 106.80 2055 ---- 126.00B 104.20A 125.90B 110.80 -.90 111.70 2060 ---- 130.90B 109.00A 130.80B 115.60 -.90 116.50 2065 ---- 135.80B 113.80A 135.60B 120.50 -.80 121.30 2070 ---- 140.70B 118.60A 140.60B 125.40 -.80 126.20 2075 ---- 146.00B 123.40A 146.00B 130.30 -.80 131.10 2080 ---- 150.60B 128.30A 150.40B 135.20 -.80 136.00 2085 ---- 155.60B 133.10A 155.50B 140.10 -.80 140.90 2090 ---- 160.50B 138.00A 160.40B 145.00 -.80 145.80 2095 ---- 165.50B 142.90A 165.40B 150.00 -.70 150.70 2100 ---- 170.80B 147.80A 170.80B 154.90 -.70 155.60 2105 ---- 175.40B 152.80A 175.30B 159.90 -.70 160.60 2110 ---- 180.40B 157.70A 180.20B 164.80 -.70 165.50 2115 ---- 185.40B 162.70A 185.30B 169.80 -.70 170.50 2120 ---- 190.30B 167.60A 190.20B 174.70 -.70 175.40 2125 ---- 195.70B 172.60A 195.70B 179.70 -.70 180.40 2130 ---- 200.10B 177.90A 199.30B 184.70 -.70 185.40 2135 ---- 205.00B 182.50A 204.50B 189.70 -.60 190.30 2140 ---- 210.00B 187.50A 209.40B 194.70 -.60 195.30 2145 ---- ---- ---- 192.50A 199.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 4797 5731 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 227.70B 204.50A 204.50A 220.40 +.50 219.90 1730 ---- 222.70B 200.20A 200.20A 215.40 +.40 215.00 1735 ---- 217.70B 195.20A 195.20A 210.50 +.50 210.00 1740 ---- 212.70B 190.20A 190.20A 205.50 +.50 205.00 1745 ---- 207.80B 185.20A 185.20A 200.50 +.50 200.00 1750 ---- 202.80B 179.70A 179.70A 195.50 +.40 195.10 1755 ---- 197.90B 175.30A 175.30A 190.50 +.40 190.10 1760 ---- 192.90B 170.30A 170.30A 185.60 +.50 185.10 1765 ---- 188.00B 165.40A 165.40A 180.60 +.40 180.20 1770 ---- 183.00B 160.40A 160.40A 175.60 +.40 175.20 1775 ---- 178.00B 154.90A 154.90A 170.70 +.40 170.30 1780 ---- 173.10B 150.40A 150.40A 165.70 +.40 165.30 1785 ---- 167.80B 145.50A 145.50A 160.80 +.40 160.40 1790 ---- 163.20B 140.60A 140.60A 155.80 +.30 155.50 1795 ---- 158.30B 135.70A 135.70A 150.90 +.30 150.60 1800 ---- 153.40B 130.40A 130.40A 146.00 +.30 145.70 1805 ---- 148.20B 125.90A 125.90A 141.10 +.30 140.80 1810 ---- 143.60B 121.10A 121.10A 136.20 +.30 135.90 1815 ---- 138.70B 116.30A 116.30A 131.30 +.30 131.00 1820 ---- 133.80B 111.60A 111.60A 126.40 +.20 126.20 147 1825 ---- 129.00B 106.50A 106.50A 121.60 +.20 121.40 1830 ---- 124.20B 102.10A 102.10A 116.80 +.20 116.60 1835 ---- 119.40B 97.50A 97.50A 112.00 +.10 111.90 1840 ---- 114.70B 92.90A 92.90A 107.20 +.10 107.10 1845 ---- 109.90B 88.00A 88.00A 102.50 UNCH 102.50 1850 ---- 105.30B 83.60A 83.60A 97.80 UNCH 97.80 1855 ---- 100.60B 79.20A 79.20A 93.20 -.10 93.30 1860 ---- 96.00B 74.80A 74.80A 88.60 -.10 88.70 1865 ---- 91.50B 70.60A 70.60A 84.00 -.30 84.30 1870 ---- 86.90B 66.40A 66.40A 79.60 -.30 79.90 1875 ---- 82.60B 62.40A 62.40A 75.20 -.40 75.60 1880 ---- 78.20B 58.40A 58.40A 70.90 -.50 71.40 1885 ---- 73.90B 54.50A 54.50A 66.70 -.50 67.20 1890 ---- 69.70B 50.80A 50.80A 62.60 -.60 63.20 1895 ---- 65.60B 47.20A 47.20A 58.50 -.80 59.30 1900 47.20 61.60B 43.80A 57.50B 54.60 -.80 1 55.40 1905 ---- 57.70B 40.40A 40.40A 50.90 -.80 51.70 4 1910 ---- 53.90B 37.30A 37.30A 47.20 -1.00 48.20 2 1915 ---- 50.20B 34.30A 34.30A 43.70 -1.00 44.70 28 28 1920 ---- 46.60B 31.40A 31.40A 40.40 -1.00 41.40 1925 ---- 43.30B 28.60A 28.60A 37.20 -1.10 38.30 1930 ---- 40.10B 26.10A 26.10A 34.10 -1.20 35.30 5 5 1935 ---- 37.10B 23.70A 23.70A 31.20 -1.20 32.40 1940 ---- 34.20B 21.50A 21.50A 28.50 -1.20 29.70 2 1 1945 ---- 31.50B 19.50A 31.50B 26.00 -1.20 27.20 1 1950 21.90 28.90B 17.70A 25.30B 23.60 -1.30 9 24.90 12 13 1955 ---- 26.50B 16.00A 16.00A 21.40 -1.30 22.70 1960 ---- 24.20B 14.40A 24.20B 19.40 -1.20 20.60 1 1965 ---- 22.10B 13.00A 13.00A 17.50 -1.20 18.70 1970 ---- 20.20B 11.70A 11.70A 15.80 -1.20 2 17.00 8 5 1975 ---- 18.30B 10.50A 10.50A 14.20 -1.20 15.40 1980 ---- 16.70B 9.40A 9.40A 12.70 -1.20 13.90 1985 ---- 15.10B 8.50A 8.50A 11.40 -1.20 12.60 1 1 1990 ---- 13.70B 7.60A 7.60A 10.20 -1.20 11.40 1995 7.40 12.40B 6.90A 6.90A 9.20 -1.10 14 10.30 1 2000 6.70 11.20B 6.20A 8.90B 8.20 -1.10 2 9.30 12 13 2005 ---- 10.10B 5.50A 5.50A 7.30 -1.10 8.40 5 2010 5.40 9.10B 5.00A 7.10B 6.60 -.90 5 7.50 7 7 2015 ---- 8.20B 4.50A 4.50A 5.90 -.90 6.80 1 2020 ---- 7.40B 4.10A 7.40B 5.30 -.80 3 6.10 2025 ---- 6.70B 3.70A 6.70B 4.70 -.80 5.50 8 8 2030 ---- 6.00B 3.30A 3.30A 4.20 -.80 5.00 2035 ---- 5.40B 3.00A 5.40B 3.80 -.70 3 4.50 10 10 2040 ---- 4.90B 2.70A 4.90B 3.40 -.60 4.00 2045 2.80 4.40B 2.50A 3.20B 3.10 -.60 20 3.70 2050 ---- 4.00B 2.20A 4.00B 2.70 -.60 3.30 8 8 2055 ---- 3.60B 2.00A 3.60B 2.50 -.50 3.00 17 22 2060 ---- 3.20B 1.80A 3.20B 2.20 -.50 2.70 2065 ---- 2.90B 1.70A 2.90B 2.00 -.50 2.50 1 2070 ---- 2.60B 1.50A 2.60B 1.80 -.40 2.20 2075 ---- 2.40B 1.40A 2.40B 1.60 -.50 2.10 2080 ---- 2.20B 1.30A 2.20B 1.50 -.40 1.90 1 2085 ---- 2.00B 1.20A 2.00B 1.30 -.40 1.70 2090 ---- 1.80B 1.10A 1.80B 1.20 -.40 1.60 2095 ---- 1.60B 1.00A 1.60B 1.10 -.30 1 1.40 5 2100 ---- 1.50B 1.00A 1.50B 1.00 -.30 1.30 2105 ---- 1.30B .90A 1.30B .90 -.30 1.20 2110 ---- 1.20B .80A 1.20B .80 -.30 1.10 2115 ---- 1.10B .80A 1.10B .80 -.20 1 1.00 5 2120 1.00 1.00 .70A .70A .70 -.30 5 1.00 5 2125 ---- ---- .70A .70A .60 -.30 .90 25 2130 ---- .90B .60A .90B .60 -.20 .80 5 2135 ---- ---- .60A .60A .50 -.30 .80 2140 .60 .60 .60 .60 .50 -.20 10 .70 20 2145 .50 .50 .50 .50 .50 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 118 350 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 2 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- .30A .30A .30 -.10 .40 1750 ---- ---- .30A .30A .30 -.10 .40 3 1755 ---- ---- ---- ---- .30 -.10 .40 2 1760 .30 .40B .30 .40B .40 -.10 3 .50 23 23 1765 ---- ---- .40A .40A .40 -.10 .50 1770 ---- ---- .40A .40A .40 -.10 .50 1775 ---- ---- .50A .50A .50 -.10 .60 1780 ---- ---- .50A .50A .50 -.20 .70 7 1785 ---- ---- .50A .50A .60 -.10 .70 1 1790 ---- ---- .60A .60A .60 -.20 1 .80 5 1795 .60 .60 .60 .60 .70 -.20 1 .90 1800 .70 .70 .70 .70 .80 -.20 2 1.00 1805 ---- ---- .80A .80A .90 -.20 1.10 1810 ---- 1.30B .90A .90A 1.00 -.20 1 1.20 1815 ---- 1.50B 1.00A 1.00A 1.10 -.30 1.40 1820 ---- 1.70B 1.10A 1.10A 1.20 -.30 1.50 1825 ---- 2.00B 1.20A 1.20A 1.40 -.30 1.70 1830 ---- 2.30B 1.40A 1.40A 1.50 -.40 1.90 3 1835 2.00 2.70B 1.60A 2.70B 1.80 -.40 1 2.20 1840 ---- 3.10B 1.80A 1.80A 2.00 -.40 2.40 1845 ---- 3.50B 2.10A 2.10A 2.20 -.50 2.70 1850 ---- 4.00B 2.40A 2.40A 2.60 -.50 3 3.10 2 14 1855 2.90 4.60B 2.70A 2.70A 2.90 -.60 2 3.50 2 1 1860 ---- 5.30B 3.10A 5.30B 3.30 -.70 1 4.00 1 3 1865 ---- 6.00B 3.50A 6.00B 3.80 -.70 2 4.50 1 1870 ---- 6.80B 4.00A 6.80B 4.30 -.80 5.10 3 1875 ---- 7.70B 4.50A 7.70B 4.90 -.90 5.80 27 45 1880 7.00 8.70B 5.20A 8.70B 5.60 -1.00 1 6.60 6 1885 ---- 9.90B 5.90A 9.90B 6.40 -1.10 7.50 1 19 1890 ---- 11.10B 6.60A 11.10B 7.30 -1.10 8.40 6 1895 ---- 12.50B 7.50A 12.50B 8.20 -1.30 9.50 2 1900 13.00 14.00B 8.50A 8.50A 9.30 -1.30 4 10.60 16 217 1905 14.70 15.70B 9.60A 15.70B 10.50 -1.40 2 11.90 2 1910 10.50 17.60B 10.50 10.60B 11.90 -1.40 1 13.30 1 7 1915 16.80 19.50B 12.20A 19.50B 13.40 -1.50 3 14.90 2 1920 ---- 21.70B 13.70A 21.70B 15.00 -1.60 5 16.60 1925 ---- 24.00B 15.30A 24.00B 16.80 -1.60 18.40 4 1930 ---- 26.50B 17.20A 26.50B 18.80 -1.60 2 20.40 15 7 1935 26.90 29.10B 19.10A 19.10A 20.90 -1.60 4 22.50 1940 ---- 31.90B 21.30A 31.90B 23.20 -1.60 2 24.80 4 20 1945 ---- 34.90B 23.60A 34.90B 25.60 -1.70 27.30 20 18 1950 ---- 38.00B 26.10A 38.00B 28.20 -1.80 30.00 1955 ---- 41.30B 28.80A 41.30B 31.00 -1.70 32.70 1960 ---- 44.80B 31.60A 44.80B 34.00 -1.70 1 35.70 1965 ---- 48.30B 34.50A 48.30B 37.10 -1.70 38.80 1970 ---- 52.00B 37.50A 52.00B 40.30 -1.70 42.00 1975 ---- 55.90B 40.70A 55.90B 43.70 -1.70 45.40 1980 ---- 59.80B 44.10A 59.80B 47.30 -1.70 49.00 1985 ---- 63.90B 47.60A 63.90B 51.00 -1.60 52.60 1990 ---- 68.00B 51.10A 68.00B 54.80 -1.60 56.40 1995 ---- 72.20B 54.80A 72.20B 58.70 -1.60 60.30 2000 ---- 76.50B 58.50A 76.50B 62.70 -1.50 64.20 2005 ---- 80.90B 62.40A 80.90B 66.80 -1.50 68.30 2010 ---- 85.30B 66.40A 85.30B 71.10 -1.40 72.50 2015 ---- 89.80B 70.50A 89.80B 75.40 -1.30 76.70 2020 ---- 94.30B 74.70A 94.30B 79.70 -1.40 81.10 2025 ---- 98.90B 79.00A 98.90B 84.20 -1.20 85.40 2030 ---- 103.20B 83.30A 102.80B 88.70 -1.20 89.90 2035 ---- 107.90B 87.60A 107.80B 93.20 -1.20 94.40 2040 ---- 112.50B 92.10A 112.20B 97.80 -1.20 99.00 2045 ---- 117.30B 96.60A 117.30B 102.50 -1.10 103.60 2050 ---- 122.50B 101.20A 122.50B 107.20 -1.00 108.20 2055 ---- 126.80B 105.80A 126.50B 111.90 -1.00 112.90 2060 ---- 131.70B 110.40A 131.00B 116.70 -.90 117.60 2065 ---- 136.50B 115.10A 136.50B 121.40 -1.00 122.40 2070 ---- 141.40B 119.80A 140.70B 126.20 -.90 127.10 2075 ---- 146.70B 124.50A 146.70B 131.00 -.90 131.90 2080 ---- 151.20B 129.30A 151.10B 135.90 -.80 136.70 2085 ---- 156.10B 134.10A 156.00B 140.70 -.90 141.60 2090 ---- 161.00B 138.90A 160.30B 145.60 -.80 146.40 2095 ---- 165.90B 143.70A 165.20B 150.50 -.80 151.30 2100 ---- 171.10B 148.60A 171.10B 155.40 -.80 156.20 2105 ---- 175.80B 153.40A 175.70B 160.30 -.80 161.10 2110 ---- 180.70B 158.40A 180.60B 165.20 -.80 166.00 2115 ---- 185.70B 163.20A 185.60B 170.20 -.70 170.90 2120 ---- 190.60B 168.10A 190.50B 175.10 -.70 175.80 2125 ---- 195.90B 173.10A 195.90B 180.00 -.70 180.70 2130 ---- 200.50B 177.90A 200.50B 185.00 -.70 185.70 2135 ---- 205.50B 182.90A 205.40B 189.90 -.70 190.60 2140 ---- 210.50B 187.80A 210.40B 194.90 -.60 195.50 2145 ---- ---- ---- 192.80A 199.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 112 423 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- ---- ---- 192.20A 200.60 ---- ---- 1750 ---- ---- ---- 179.90A 195.70 ---- ---- 1755 ---- ---- ---- 182.40A 190.70 ---- ---- 1760 ---- ---- ---- 177.50A 185.80 ---- ---- 1765 ---- ---- ---- 172.60A 180.80 ---- ---- 1770 ---- ---- ---- 167.80A 175.90 ---- ---- 1775 ---- ---- ---- 155.40A 171.00 ---- ---- 1780 ---- ---- ---- 158.30A 166.10 ---- ---- 1785 ---- ---- ---- 153.60A 161.20 ---- ---- 1790 ---- ---- ---- 148.80A 156.30 ---- ---- 1795 ---- ---- ---- 144.10A 151.50 ---- ---- 1800 ---- ---- ---- 131.30A 146.60 ---- ---- 1805 ---- ---- ---- 134.70A 141.80 ---- ---- 1810 ---- ---- ---- 130.00A 137.00 ---- ---- 1815 ---- ---- ---- 125.40A 132.20 ---- ---- 1820 ---- ---- ---- 120.80A 127.50 ---- ---- 1825 ---- ---- ---- 108.00A 122.80 ---- ---- 1830 ---- ---- ---- 103.50A 118.10 ---- ---- 1835 ---- ---- ---- 99.00A 113.40 ---- ---- 1840 ---- ---- ---- 94.60A 108.80 ---- ---- 1845 ---- ---- ---- 90.30A 104.20 ---- ---- 1850 ---- ---- ---- 86.00A 99.70 ---- ---- 1855 ---- ---- ---- 81.80A 95.20 ---- ---- 1860 ---- ---- ---- 77.60A 90.80 ---- ---- 1865 ---- ---- ---- 73.50A 86.50 ---- ---- 1870 ---- ---- ---- 69.60A 82.20 ---- ---- 1875 ---- ---- ---- 65.70A 78.10 ---- ---- 1880 ---- ---- ---- 61.90A 74.00 ---- ---- 1885 ---- ---- ---- 58.30A 69.90 ---- ---- 1890 ---- ---- ---- 54.60A 66.00 ---- ---- 1895 ---- ---- ---- 51.30A 62.20 ---- ---- 1900 ---- ---- ---- 48.00A 58.50 ---- ---- 1905 ---- ---- ---- 44.80A 54.90 ---- ---- 1910 ---- ---- ---- 41.70A 51.40 ---- ---- 1915 ---- ---- ---- 38.90A 48.00 ---- ---- 1920 ---- ---- ---- 36.10A 44.80 ---- ---- 1925 ---- ---- ---- 33.50A 41.70 ---- ---- 1930 ---- ---- ---- 31.00A 38.80 ---- ---- 1935 ---- ---- ---- 28.60A 36.00 ---- ---- 1940 ---- ---- ---- 26.40A 33.30 ---- ---- 1945 ---- ---- ---- 24.40A 30.80 ---- ---- 1950 ---- ---- ---- 22.40A 28.50 ---- ---- 1955 ---- ---- ---- 20.60A 26.30 ---- ---- 1960 ---- ---- ---- 19.00A 24.20 ---- ---- 1965 ---- ---- ---- 17.40A 22.20 ---- ---- 1970 ---- ---- ---- 16.00A 20.40 ---- ---- 1975 ---- ---- ---- 14.70A 18.80 ---- ---- 1980 ---- ---- ---- 13.40A 17.20 ---- ---- 1985 ---- ---- ---- 12.30A 15.80 ---- 29 ---- 1990 ---- ---- ---- 11.30A 14.40 ---- 2 ---- 1995 ---- ---- ---- 10.30A 13.20 ---- ---- 2000 ---- ---- ---- 9.50A 12.00 ---- ---- 2005 ---- ---- ---- 8.70A 11.00 ---- ---- 2010 ---- ---- ---- 8.00A 10.00 ---- 29 ---- 2015 8.20 9.70B 7.30A 7.30A 9.20 ---- 7 ---- 2020 ---- ---- ---- 6.70A 8.30 ---- ---- 2025 ---- ---- ---- 6.10A 7.60 ---- ---- 2030 ---- ---- ---- 5.60A 6.90 ---- ---- 2035 ---- ---- ---- 5.10A 6.30 ---- ---- 2040 ---- ---- ---- 4.70A 5.80 ---- ---- 2045 ---- ---- ---- 4.30A 5.30 ---- ---- 2050 ---- ---- ---- 4.00A 4.80 ---- ---- 2055 ---- ---- ---- 3.70A 4.40 ---- ---- 2060 ---- ---- ---- 3.40A 4.00 ---- ---- 2065 ---- ---- ---- 3.10A 3.70 ---- ---- 2070 ---- ---- ---- 2.90A 3.40 ---- ---- 2075 ---- ---- ---- 2.70A 3.10 ---- ---- 2080 ---- ---- ---- 2.50A 2.80 ---- ---- 2085 ---- ---- ---- 2.30A 2.60 ---- ---- 2090 ---- ---- ---- 2.20A 2.40 ---- ---- 2095 ---- ---- ---- 2.00A 2.20 ---- ---- 2100 ---- ---- ---- 1.90A 2.10 ---- ---- 2105 ---- ---- ---- 1.70A 1.90 ---- ---- 2110 ---- ---- ---- 1.60A 1.80 ---- 1 ---- 2115 ---- ---- ---- 1.50A 1.60 ---- ---- 2120 ---- ---- ---- 1.40A 1.50 ---- ---- 2125 ---- ---- ---- 1.30A 1.40 ---- ---- 2130 ---- ---- ---- 1.30A 1.30 ---- ---- 2135 ---- ---- ---- 1.20A 1.20 ---- ---- 2140 ---- ---- ---- 1.10A 1.20 ---- ---- 2145 ---- ---- ---- 1.10A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1745 ---- ---- ---- .60A .50 ---- ---- 1750 ---- ---- ---- .60A .50 ---- ---- 1755 ---- ---- ---- .70A .60 ---- ---- 1760 ---- ---- ---- .70A .70 ---- ---- 1765 ---- ---- ---- .80A .70 ---- ---- 1770 ---- ---- ---- .80A .80 ---- ---- 1775 ---- ---- ---- .90A .90 ---- ---- 1780 ---- ---- ---- 1.00A 1.00 ---- ---- 1785 ---- ---- ---- 1.10A 1.10 ---- ---- 1790 ---- ---- ---- 1.20A 1.20 ---- ---- 1795 ---- ---- ---- 1.30A 1.40 ---- ---- 1800 ---- ---- ---- 1.40A 1.50 ---- ---- 1805 ---- ---- ---- 1.60A 1.70 ---- ---- 1810 ---- ---- ---- 1.70A 1.90 ---- ---- 1815 ---- ---- ---- 1.90A 2.10 ---- 1 ---- 1820 ---- ---- ---- 2.10A 2.30 ---- ---- 1825 ---- ---- ---- 2.40A 2.60 ---- ---- 1830 ---- ---- ---- 2.70A 2.90 ---- ---- 1835 ---- ---- ---- 3.00A 3.20 ---- ---- 1840 ---- ---- ---- 3.30A 3.60 ---- ---- 1845 ---- ---- ---- 3.70A 4.00 ---- ---- 1850 ---- ---- ---- 4.20A 4.50 ---- ---- 1855 ---- ---- ---- 4.70A 5.10 ---- ---- 1860 ---- ---- ---- 5.20A 5.60 ---- ---- 1865 ---- ---- ---- 5.80A 6.30 ---- ---- 1870 ---- ---- ---- 6.50A 7.00 ---- ---- 1875 ---- ---- ---- 7.30A 7.80 ---- ---- 1880 ---- ---- ---- 8.10A 8.70 ---- ---- 1885 12.60 13.70B 9.00A 13.70B 9.70 ---- 5 ---- 1890 ---- ---- ---- 10.00A 10.70 ---- ---- 1895 ---- ---- ---- 11.10A 11.90 ---- ---- 1900 ---- ---- ---- 12.20A 13.20 ---- ---- 1905 19.10 20.20B 13.50A 20.20B 14.60 ---- 3 ---- 1910 ---- ---- ---- 15.00A 16.10 ---- ---- 1915 ---- ---- ---- 16.50A 17.70 ---- ---- 1920 ---- ---- ---- 18.20A 19.40 ---- ---- 1925 ---- ---- ---- 20.00A 21.40 ---- ---- 1930 ---- ---- ---- 21.90A 23.40 ---- ---- 1935 ---- ---- ---- 24.00A 25.60 ---- ---- 1940 ---- ---- ---- 26.20A 27.90 ---- ---- 1945 ---- ---- ---- 28.60A 30.40 ---- ---- 1950 ---- ---- ---- 31.10A 33.10 ---- ---- 1955 ---- ---- ---- 33.80A 35.80 ---- ---- 1960 ---- ---- ---- 36.60A 38.70 ---- ---- 1965 ---- ---- ---- 39.50A 41.80 ---- ---- 1970 ---- ---- ---- 42.60A 45.00 ---- ---- 1975 ---- ---- ---- 45.80A 48.30 ---- ---- 1980 ---- ---- ---- 49.20A 51.70 ---- ---- 1985 ---- ---- ---- 52.60A 55.30 ---- ---- 1990 ---- ---- ---- 56.20A 58.90 ---- ---- 1995 ---- ---- ---- 59.80A 62.70 ---- ---- 2000 ---- ---- ---- 63.60A 66.50 ---- ---- 2005 ---- ---- ---- 67.50A 70.50 ---- ---- 2010 ---- ---- ---- 71.40A 74.50 ---- ---- 2015 ---- ---- ---- 75.50A 78.60 ---- ---- 2020 ---- ---- ---- 79.60A 82.80 ---- ---- 2025 ---- ---- ---- 83.80A 87.00 ---- ---- 2030 ---- ---- ---- 88.10A 91.30 ---- ---- 2035 ---- ---- ---- 92.40A 95.70 ---- ---- 2040 ---- ---- ---- 96.80A 100.10 ---- ---- 2045 ---- ---- ---- 101.30A 104.60 ---- ---- 2050 ---- ---- ---- 105.80A 109.20 ---- ---- 2055 ---- ---- ---- 110.30A 113.70 ---- ---- 2060 ---- ---- ---- 114.90A 118.40 ---- ---- 2065 ---- ---- ---- 119.50A 123.00 ---- ---- 2070 ---- ---- ---- 124.60A 127.70 ---- ---- 2075 ---- ---- ---- 128.90A 132.40 ---- ---- 2080 ---- ---- ---- 133.90A 137.20 ---- ---- 2085 ---- ---- ---- 138.70A 141.90 ---- ---- 2090 ---- ---- ---- 143.50A 146.70 ---- ---- 2095 ---- ---- ---- 148.20A 151.50 ---- ---- 2100 ---- ---- ---- 152.70A 156.40 ---- ---- 2105 ---- ---- ---- 158.00A 161.20 ---- ---- 2110 ---- ---- ---- 162.80A 166.00 ---- ---- 2115 ---- ---- ---- 167.70A 170.90 ---- ---- 2120 ---- ---- ---- 172.50A 175.80 ---- ---- 2125 ---- ---- ---- 177.00A 180.70 ---- ---- 2130 ---- ---- ---- 182.30A 185.60 ---- ---- 2135 ---- ---- ---- 187.20A 190.50 ---- ---- 2140 ---- ---- ---- 192.10A 195.40 ---- ---- 2145 ---- ---- ---- 197.00A 200.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 312.70B 290.20A 290.20A 305.40 +.50 304.90 1645 ---- 307.70B 285.30A 285.30A 300.40 +.50 299.90 1650 ---- 302.70B 280.10A 280.10A 295.40 +.50 294.90 1655 ---- 297.70B 275.10A 275.10A 290.40 +.50 289.90 1660 ---- 292.70B 270.10A 270.10A 285.40 +.50 284.90 1665 ---- 287.70B 265.10A 265.10A 280.40 +.50 279.90 1670 ---- 282.70B 260.10A 260.10A 275.40 +.50 274.90 1675 ---- 277.70B 255.10A 255.10A 270.40 +.50 269.90 1680 ---- 272.70B 250.10A 250.10A 265.40 +.50 264.90 1685 ---- 267.70B 245.10A 245.10A 260.40 +.50 259.90 1690 ---- 262.70B 240.10A 240.10A 255.40 +.50 254.90 1695 ---- 257.70B 235.10A 235.10A 250.40 +.50 249.90 1700 ---- 252.70B 230.10A 230.10A 245.40 +.50 244.90 1705 ---- 247.70B 225.10A 225.10A 240.40 +.50 239.90 1710 ---- 242.70B 220.10A 220.10A 235.40 +.50 234.90 1715 ---- 237.70B 215.10A 215.10A 230.40 +.50 229.90 1720 ---- 232.70B 210.10A 210.10A 225.40 +.50 224.90 1725 ---- 227.70B 205.10A 205.10A 220.40 +.50 219.90 1730 ---- 222.70B 200.10A 200.10A 215.50 +.60 214.90 1735 ---- 217.70B 195.10A 195.10A 210.50 +.60 209.90 1740 ---- 212.70B 190.20A 190.20A 205.50 +.60 204.90 1745 ---- 207.70B 185.20A 185.20A 200.50 +.60 199.90 1750 ---- 202.70B 180.20A 180.20A 195.50 +.60 194.90 1755 ---- 197.70B 175.20A 175.20A 190.50 +.60 189.90 1760 ---- 192.70B 170.20A 170.20A 185.50 +.60 184.90 1765 ---- 187.70B 165.20A 165.20A 180.50 +.60 179.90 1770 ---- 182.70B 160.20A 160.20A 175.50 +.60 174.90 1775 ---- 177.70B 154.40A 154.40A 170.50 +.60 169.90 1780 ---- 172.70B 150.20A 150.20A 165.50 +.60 164.90 1785 ---- 167.70B 145.10A 145.10A 160.50 +.60 159.90 1790 ---- 162.70B 140.10A 140.10A 155.50 +.60 154.90 1795 ---- 157.70B 135.10A 135.10A 150.50 +.60 149.90 141 1800 ---- 152.70B 129.40A 129.40A 145.50 +.60 144.90 55 55 1805 ---- 147.70B 125.10A 125.10A 140.50 +.60 139.90 55 55 1810 ---- 142.70B 120.20A 120.20A 135.50 +.60 134.90 1815 ---- 137.70B 115.20A 115.20A 130.50 +.60 129.90 1 1820 ---- 132.70B 110.20A 110.20A 125.50 +.60 124.90 3 1825 ---- 127.70B 104.50A 104.50A 120.50 +.50 120.00 1 1830 ---- 122.70B 100.20A 100.20A 115.50 +.50 115.00 1835 ---- 117.80B 95.10A 95.10A 110.50 +.50 110.00 1840 ---- 112.80B 90.20A 90.20A 105.50 +.40 105.10 4 1845 ---- 107.80B 85.20A 85.20A 100.50 +.40 100.10 11 1850 ---- 103.00B 79.70A 79.70A 95.50 +.30 95.20 1 1855 ---- 98.00B 75.10A 75.10A 90.50 +.30 90.20 1860 ---- 93.00B 70.30A 70.30A 85.50 +.20 85.30 1865 ---- 88.10B 65.40A 65.40A 80.60 +.20 80.40 1870 ---- 83.20B 60.30A 60.30A 75.60 +.10 75.50 6 1875 ---- 78.30B 55.40A 55.40A 70.70 UNCH 70.70 1880 ---- 73.40B 50.70A 50.70A 65.80 -.10 65.90 14 1885 ---- 68.60B 46.20A 46.20A 61.00 -.10 61.10 15 1890 ---- 63.80B 41.70A 41.70A 56.20 -.20 56.40 123 1895 ---- 59.00B 37.30A 37.30A 51.40 -.30 51.70 3 1900 ---- 54.40B 33.10A 33.10A 46.80 -.40 47.20 84 1905 ---- 49.80B 29.10A 29.10A 42.20 -.50 42.70 1 33 1910 ---- 45.30B 25.30A 25.30A 37.70 -.70 38.40 39 1915 ---- 40.90B 21.70A 21.70A 33.40 -.90 34.30 100 1920 ---- 36.70B 18.50A 18.50A 29.30 -1.00 2 30.30 3 39 1925 17.30 32.40B 15.60A 19.50A 25.30 -1.30 4 26.60 12 121 1930 14.70 28.80B 12.90A 24.40B 21.60 -1.50 2 23.10 12 156 1935 12.30 25.10B 10.60A 20.60B 18.30 -1.60 7 19.90 1 52 1940 16.00 21.80B 8.60A 17.50B 15.30 -1.80 269 17.10 8 36 1945 16.50 18.90B 7.00A 14.60B 12.60 -1.90 11 14.50 32 65 1950 12.50 16.60 5.70A 11.70A 10.30 -1.90 264 12.20 13 76 1955 13.70 13.80B 4.60A 9.70 8.30 -2.00 6 10.30 3 39 1960 6.60 11.60B 3.70A 8.00B 6.70 -1.90 64 8.60 40 50 1965 4.50 9.70B 3.00A 6.40B 5.30 -1.90 13 7.20 13 28 1970 3.00 8.10B 2.40A 5.10B 4.20 -1.80 15 6.00 5 114 1975 3.30 6.70B 1.90A 4.50B 3.40 -1.60 5 5.00 29 115 1980 ---- 5.50B 1.50A 1.50A 2.60 -1.50 2 4.10 3 46 1985 1.80 4.50B 1.30A 2.50B 2.10 -1.30 1 3.40 1 6 1990 1.30 3.70B 1.00A 2.00B 1.60 -1.20 110 2.80 51 58 1995 2.40 3.00B .80A 1.50B 1.30 -1.10 5 2.40 1 41 2000 1.70 2.40B .70A 1.10B 1.00 -1.00 108 2.00 53 235 2005 ---- 1.90B .60A .60A .80 -.90 1 1.70 30 2010 1.10 1.60B .50 .70B .60 -.80 14 1.40 4 25 2015 .80 1.30B .40 .50B .50 -.70 78 1.20 18 2020 ---- ---- .30A .30A .40 -.60 8 1.00 8 8 2025 .30 .30 .30 .30 .30 -.50 6 .80 26 51 2030 .50 .60B .20 .20 .20 -.50 49 .70 1 16 2035 .20 .20 .20 .20 .20 -.40 100 .60 4 12 2040 .50 .50 .20 .20 .10 -.40 34 .50 44 50 2045 ---- ---- .20A .20A .10 -.30 .40 33 71 2050 ---- ---- .10A .10A .10 -.30 1 .40 90 100 2055 .20 .20 .10 .10 .10 -.20 29 .30 11 60 2060 .20 .20 .10A .10A .10 -.20 1 .30 116 114 2065 ---- ---- .10A .10A .10 -.10 .20 85 87 2070 ---- ---- .10A .10A .10 -.10 .20 68 88 2075 ---- ---- .10A .10A .10 -.10 .20 100 100 2080 ---- ---- .10A .10A .10 -.10 .20 14 2085 ---- ---- ---- ---- .10 UNCH .10 16 16 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 23 2105 ---- ---- ---- ---- .10 UNCH .10 200 220 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 2145 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1209 1197 3094 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 21 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 25 25 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 37 1820 ---- ---- ---- ---- .10 UNCH .10 64 1825 ---- ---- ---- ---- .10 UNCH .10 241 227 1830 ---- ---- .10A .10A .10 -.10 .20 8 66 1835 ---- ---- .10A .10A .10 -.10 .20 30 50 1840 ---- ---- .10A .10A .10 -.10 .20 31 75 1845 .20 .20 .20 .20 .10 -.20 10 .30 130 230 1850 .20 .20 .20 .20 .10 -.20 11 .30 98 144 1855 .20 .30B .20 .30B .10 -.30 116 .40 73 87 1860 ---- ---- .20A .20A .10 -.40 100 .50 47 41 1865 .40 .40 .30A .50B .20 -.40 13 .60 9 39 1870 .60 .70B .30A .30A .20 -.50 52 .70 20 181 1875 .60 .90B .30 .30 .30 -.50 71 .80 351 284 1880 .70 1.20B .30 .30 .40 -.60 256 1.00 4 62 1885 .90 1.60B .50A .50A .60 -.60 22 1.20 8 1890 1.10 2.10B .70A .70A .80 -.70 352 1.50 3 258 1895 1.50 2.70B .90A .90A 1.10 -.70 25 1.80 393 312 1900 1.50 3.50B 1.10A 1.10A 1.40 -.90 433 2.30 19 143 1905 2.10 4.50B 1.40A 1.40A 1.80 -1.00 21 2.80 18 25 1910 4.00 5.70B 1.90A 1.90A 2.30 -1.20 21 3.50 30 24 1915 3.40 7.20B 2.40A 2.40A 3.00 -1.40 10 4.40 23 30 1920 5.00 8.90B 3.10 3.10 3.90 -1.50 166 5.40 21 100 1925 7.50 11.00B 4.00A 4.00A 4.90 -1.80 7 6.70 105 52 1930 7.00 13.40B 5.10A 5.10A 6.30 -1.90 182 8.20 8 11 1935 8.50 16.10B 6.60A 6.60A 7.90 -2.10 50 10.00 3 12 1940 11.30 19.10B 8.30A 19.10B 9.90 -2.30 113 12.20 2 10 1945 14.50 22.50B 10.40A 10.80B 12.20 -2.40 58 14.60 10 11 1950 ---- 26.20B 12.90A 12.90A 14.90 -2.40 11 17.30 8 13 1955 ---- 30.10B 15.70A 30.10B 17.90 -2.50 20.40 1 1 1960 ---- 34.20B 18.80A 34.20B 21.30 -2.40 23.70 4 1965 34.20 38.50B 22.00A 22.20A 24.90 -2.40 4 27.30 1970 ---- 42.90B 25.50A 42.90B 28.80 -2.20 31.00 1975 ---- 47.40B 29.10A 47.40B 32.90 -2.10 35.00 1980 ---- 52.10B 32.90A 52.10B 37.20 -2.00 39.20 1 1985 ---- 56.80B 36.90A 56.80B 41.70 -1.80 43.50 1990 ---- 61.50B 41.10A 61.50B 46.20 -1.70 47.90 1995 ---- 66.30B 45.40A 66.30B 50.90 -1.50 52.40 2000 ---- 71.20B 49.80A 71.20B 55.60 -1.40 57.00 2005 ---- 75.70B 54.70A 75.60B 60.40 -1.30 61.70 2010 ---- 80.60B 59.30A 80.50B 65.20 -1.20 66.40 2015 ---- 85.50B 63.70A 84.90B 70.10 -1.10 71.20 2020 ---- 90.50B 68.40A 90.40B 75.00 -1.00 76.00 2025 ---- 95.80B 73.20A 95.80B 79.90 -1.00 80.90 2030 ---- 100.40B 78.00A 100.30B 84.80 -1.00 85.80 2035 ---- 105.30B 82.90A 105.20B 89.80 -.80 90.60 2040 ---- 110.30B 87.70A 110.20B 94.70 -.90 95.60 2045 ---- 115.20B 92.60A 114.50B 99.70 -.80 100.50 2050 ---- 120.70B 97.60A 120.70B 104.70 -.70 105.40 2055 ---- 125.20B 102.50A 125.10B 109.70 -.70 110.40 2060 ---- 130.20B 107.50A 130.10B 114.70 -.60 115.30 2065 ---- 135.00B 112.40A 134.60B 119.70 -.60 120.30 2070 ---- 140.10B 117.40A 140.00B 124.70 -.50 125.20 2075 ---- 145.70B 122.50A 145.70B 129.70 -.50 130.20 2080 ---- 150.00B 127.60A 149.20B 134.70 -.50 135.20 2085 ---- 154.90B 132.40A 154.20B 139.70 -.50 140.20 2090 ---- 160.00B 137.40A 159.20B 144.70 -.40 145.10 2095 ---- 164.90B 142.40A 164.20B 149.70 -.40 150.10 2100 ---- 170.60B 147.40A 170.60B 154.70 -.40 155.10 2105 ---- 174.90B 152.40A 174.40B 159.70 -.40 160.10 2110 ---- 179.90B 157.40A 179.40B 164.70 -.40 165.10 2115 ---- 184.90B 162.40A 184.40B 169.70 -.40 170.10 2120 ---- 189.90B 167.40A 189.40B 174.70 -.40 175.10 2125 ---- 195.60B 172.40A 195.60B 179.70 -.40 180.10 2130 ---- 199.90B 177.40A 199.30B 184.70 -.40 185.10 2135 ---- 204.90B 182.40A 204.30B 189.70 -.40 190.10 2140 ---- 209.90B 187.40A 209.30B 194.70 -.40 195.10 2145 ---- ---- ---- 192.40A 199.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2104 1711 2753 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8070 +.0055 .8015 350 ---- ---- ---- ---- .7570 +.0055 .7515 355 ---- ---- ---- ---- .7070 +.0055 .7015 360 ---- ---- ---- ---- .6575 +.0055 .6520 365 ---- ---- ---- ---- .6075 +.0055 .6020 370 ---- ---- ---- ---- .5580 +.0055 .5525 375 ---- ---- ---- ---- .5085 +.0055 .5030 380 ---- .4775B .4325A .4775B .4590 +.0050 .4540 385 ---- ---- ---- ---- .4100 +.0045 .4055 390 ---- .3955B .3360A .3955B .3615 +.0040 .3575 395 ---- ---- ---- ---- .3140 +.0030 .3110 400 ---- .3010B .2450A .3010B .2680 +.0025 .2655 405 ---- ---- .2025A .2025A .2240 +.0010 .2230 410 ---- .2200B .1635A .2190B .1835 +.0005 .1830 415 ---- .1810B .1290A .1810B .1465 -.0005 .1470 10 420 ---- .1450B .0990A .1450B .1140 -.0015 .1155 11 425 ---- .1140B .0745A .1140B .0870 -.0020 .0890 430 ---- .0870B .0550A .0865B .0645 -.0025 .0670 10 435 ---- .0655B .0400A .0655B .0475 -.0025 .0500 440 .0310 .0480B .0285A .0285A .0340 -.0025 11 .0365 1 445 ---- .0345B .0205A .0345B .0240 -.0025 .0265 450 ---- .0245B .0145A .0245B .0170 -.0020 .0190 455 ---- .0170B .0105A .0170B .0120 -.0020 .0140 460 ---- .0115B .0075A .0115B .0085 -.0015 .0100 465 ---- .0080B .0055A .0080B .0060 -.0010 .0070 470 ---- .0055B .0040A .0055B .0040 -.0010 .0050 475 ---- .0040B .0030A .0040B .0030 -.0005 .0035 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 32 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 +.0005 .0005 360 ---- ---- ---- ---- .0015 +.0005 .0010 365 ---- ---- ---- ---- .0015 +.0005 .0010 370 ---- ---- ---- ---- .0020 +.0005 .0015 375 ---- ---- ---- ---- .0025 +.0005 .0020 1 1 380 ---- ---- ---- ---- .0030 UNCH .0030 385 ---- ---- ---- ---- .0040 -.0005 .0045 390 ---- ---- .0060A .0060A .0055 -.0010 .0065 6 395 ---- ---- .0080A .0080A .0080 -.0020 .0100 1 400 ---- ---- .0110A .0110A .0115 -.0030 .0145 1 405 ---- .0225B .0160A .0160A .0180 -.0035 .0215 410 ---- .0335B .0230A .0230A .0270 -.0050 .0320 415 ---- .0490B .0330A .0330A .0400 -.0060 .0460 420 ---- .0690B .0470A .0470A .0575 -.0065 .0640 425 ---- .0945B .0660A .0660A .0805 -.0070 .0875 2 430 ---- .1250B .0930A .0930A .1080 -.0075 .1155 435 .1510 .1595B .1180A .1595B .1405 -.0080 1 .1485 440 ---- .1985B .1500A .1500A .1775 -.0075 .1850 445 ---- .2395B .1865A .1865A .2175 -.0075 .2250 450 ---- .2845B .2265A .2265A .2605 -.0070 .2675 455 ---- ---- ---- ---- .3050 -.0070 .3120 460 ---- ---- ---- ---- .3515 -.0065 .3580 465 ---- ---- ---- ---- .3990 -.0060 .4050 470 ---- .4740B .4150A .4150A .4470 -.0060 .4530 475 ---- ---- ---- ---- .4960 -.0055 .5015 480 ---- ---- .5120A .5120A .5450 -.0055 .5505 485 ---- ---- ---- ---- .5945 -.0055 .6000 490 ---- ---- ---- ---- .6440 -.0055 .6495 495 ---- ---- ---- ---- .6940 -.0050 .6990 500 ---- ---- ---- ---- .7435 -.0050 .7485 505 ---- ---- ---- ---- .7935 -.0050 .7985 510 ---- ---- ---- ---- .8435 -.0050 .8485 515 ---- ---- ---- ---- .8935 -.0050 .8985 520 ---- ---- ---- ---- .9435 -.0050 .9485 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 11 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0050 1.4515 285 ---- ---- ---- ---- 1.4065 +.0050 1.4015 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8065 +.0050 .8015 350 ---- ---- ---- ---- .7565 +.0050 .7515 355 ---- ---- ---- ---- .7065 +.0050 .7015 360 ---- ---- ---- ---- .6570 +.0050 .6520 365 ---- ---- ---- ---- .6070 +.0045 .6025 370 ---- ---- ---- ---- .5575 +.0045 .5530 375 ---- ---- ---- ---- .5085 +.0045 .5040 3 380 ---- .4935B .4335A .4935B .4595 +.0045 .4550 385 ---- ---- ---- ---- .4110 +.0040 .4070 390 ---- .3960B .3375A .3960B .3630 +.0035 .3595 395 ---- ---- ---- ---- .3160 +.0030 .3130 11 400 ---- .3025B .2480A .3025B .2705 +.0020 .2685 2 405 ---- .2265B .2055A .2055A .2275 +.0015 .2260 410 ---- .2235B .1670A .2235B .1870 +.0005 .1865 415 ---- .1850B .1330A .1850B .1505 -.0005 .1510 20 420 ---- .1500B .1040A .1500B .1185 -.0015 .1200 1 425 ---- .1190B .0795A .1190B .0915 -.0020 .0935 5 430 ---- .0925B .0595A .0920B .0695 -.0020 .0715 435 ---- .0705B .0440A .0700B .0520 -.0020 .0540 1 440 .0390 .0530B .0325A .0355A .0380 -.0020 2 .0400 10 445 ---- .0390B .0235A .0390B .0275 -.0020 .0295 8 450 ---- .0280B .0170A .0280B .0200 -.0015 .0215 455 ---- .0200B .0125A .0200B .0140 -.0015 .0155 10 460 ---- .0140B .0090A .0140B .0100 -.0015 .0115 465 ---- .0100B .0070A .0100B .0070 -.0015 .0085 7 470 ---- .0070B .0055A .0070B .0050 -.0015 .0065 475 ---- .0050B .0040A .0050B .0040 -.0005 .0045 1 480 ---- ---- ---- ---- .0030 -.0005 .0035 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .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 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 ---- ---- ---- ---- .0010 UNCH .0010 11 365 ---- ---- ---- ---- .0010 -.0005 .0015 5 370 ---- ---- ---- ---- .0015 -.0005 .0020 1 375 ---- ---- ---- ---- .0025 -.0005 .0030 1 380 ---- ---- ---- ---- .0035 -.0005 .0040 7 385 ---- ---- .0055A .0055A .0050 -.0010 .0060 390 ---- ---- .0070A .0070A .0070 -.0015 .0085 2 395 ---- ---- .0095A .0095A .0100 -.0020 .0120 400 ---- ---- .0130A .0130A .0145 -.0030 .0175 1 405 ---- ---- .0185A .0185A .0210 -.0040 .0250 10 410 ---- .0365B .0260A .0260A .0310 -.0045 .0355 1 415 ---- .0525B .0370A .0370A .0440 -.0060 .0500 420 ---- .0735B .0515A .0515A .0625 -.0060 .0685 425 ---- .0990B .0710A .0710A .0850 -.0070 .0920 430 ---- .1290B .0985A .0985A .1130 -.0070 .1200 435 ---- .1630B .1240A .1240A .1455 -.0070 .1525 440 ---- .2015B .1560A .1560A .1815 -.0070 .1885 445 ---- .2425B .1910A .1910A .2210 -.0065 .2275 450 ---- .2865B .2300A .2300A .2630 -.0065 .2695 455 ---- ---- .2725A .2725A .3075 -.0060 .3135 460 ---- ---- ---- ---- .3530 -.0065 .3595 465 ---- ---- ---- ---- .4000 -.0065 .4065 470 ---- .4745B .4170A .4170A .4480 -.0060 .4540 475 ---- ---- ---- ---- .4965 -.0060 .5025 480 ---- ---- .5135A .5135A .5455 -.0060 .5515 485 ---- ---- ---- ---- .5950 -.0055 .6005 490 ---- ---- ---- ---- .6445 -.0055 .6500 495 ---- ---- ---- ---- .6940 -.0055 .6995 500 ---- ---- ---- ---- .7440 -.0050 .7490 505 ---- ---- ---- ---- .7935 -.0055 .7990 510 ---- ---- ---- ---- .8435 -.0050 .8485 515 ---- ---- ---- ---- .8935 -.0050 .8985 520 ---- ---- ---- ---- .9435 -.0050 .9485 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0050 1.4515 285 ---- ---- ---- ---- 1.4065 +.0050 1.4015 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8065 +.0050 .8015 350 ---- ---- ---- ---- .7565 +.0050 .7515 355 ---- ---- ---- ---- .7065 +.0050 .7015 360 ---- ---- ---- ---- .6565 +.0050 .6515 365 ---- ---- ---- ---- .6065 +.0045 .6020 370 ---- ---- ---- ---- .5565 +.0045 .5520 375 ---- ---- ---- ---- .5070 +.0045 .5025 380 ---- ---- ---- ---- .4575 +.0045 .4530 10 385 ---- ---- ---- ---- .4080 +.0040 .4040 390 ---- .3930B .3330A .3930B .3590 +.0040 .3550 395 ---- ---- ---- ---- .3105 +.0035 .3070 400 ---- .2960B .2385A .2960B .2625 +.0025 .2600 12 405 ---- ---- ---- ---- .2170 +.0020 .2150 410 ---- .1890B .1525A .1875B .1735 +.0005 .1730 415 ---- .1705B .1160A .1705B .1345 -.0010 .1355 10 420 ---- .1330B .0850A .1330B .1005 -.0020 .1025 425 ---- .1000B .0605A .1000B .0725 -.0025 .0750 430 ---- .0730B .0415A .0710B .0505 -.0030 .0535 6 435 ---- .0515B .0280A .0515B .0345 -.0025 .0370 440 ---- .0355B .0185A .0355B .0225 -.0025 .0250 445 ---- .0235B .0125A .0235B .0145 -.0020 .0165 450 ---- .0150B .0085A .0150B .0095 -.0015 .0110 455 ---- .0095B .0060A .0095B .0060 -.0015 .0075 10 460 ---- .0060B .0040A .0060B .0040 -.0010 .0050 465 ---- ---- .0030A .0030A .0025 -.0010 .0035 470 ---- ---- ---- ---- .0015 -.0010 .0025 1 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 10 375 ---- ---- ---- ---- .0010 -.0005 .0015 5 5 380 .0020 .0020 .0020 .0020 .0010 -.0010 1 .0020 5 5 385 ---- ---- ---- ---- .0015 -.0010 .0025 10 390 ---- ---- .0035A .0035A .0025 -.0015 .0040 395 ---- ---- .0045A .0045A .0040 -.0015 .0055 400 ---- ---- .0065A .0065A .0065 -.0020 .0085 405 ---- ---- .0095A .0095A .0105 -.0030 .0135 410 ---- .0225B .0145A .0145A .0175 -.0045 .0220 415 ---- .0360B .0225A .0225A .0280 -.0060 .0340 25 420 ---- .0545B .0350A .0350A .0440 -.0075 .0515 425 ---- .0805B .0520A .0520A .0660 -.0075 .0735 430 ---- .1110B .0780A .0780A .0940 -.0075 .1015 4 435 ---- .1480B .1040A .1040A .1275 -.0075 .1350 440 ---- .1885B .1375A .1375A .1660 -.0070 .1730 445 ---- ---- .1755A .1755A .2080 -.0070 .2150 450 ---- .2785B .2250A .2250A .2525 -.0065 .2590 455 ---- ---- .3035A .3035A .2990 -.0065 .3055 460 ---- ---- ---- ---- .3470 -.0060 .3530 465 ---- ---- ---- ---- .3955 -.0060 .4015 470 ---- ---- .4120A .4120A .4445 -.0060 .4505 475 ---- ---- ---- ---- .4940 -.0055 .4995 480 ---- ---- ---- ---- .5440 -.0050 .5490 485 ---- ---- ---- ---- .5935 -.0055 .5990 490 ---- ---- ---- ---- .6435 -.0050 .6485 495 ---- ---- ---- ---- .6935 -.0050 .6985 500 ---- ---- ---- ---- .7435 -.0050 .7485 505 ---- ---- ---- ---- .7935 -.0050 .7985 510 ---- ---- ---- ---- .8435 -.0050 .8485 515 ---- ---- ---- ---- .8935 -.0050 .8985 520 ---- ---- ---- ---- .9435 -.0050 .9485 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 64 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8070 +.0050 .8020 350 ---- ---- ---- ---- .7570 +.0045 .7525 355 ---- ---- ---- ---- .7075 +.0050 .7025 360 ---- ---- ---- ---- .6580 +.0045 .6535 365 ---- ---- ---- ---- .6085 +.0045 .6040 370 ---- .5880B .5335A .5880B .5595 +.0040 .5555 375 ---- ---- ---- ---- .5105 +.0040 .5065 380 ---- .4960B .4365A .4960B .4620 +.0035 .4585 3 3 385 ---- ---- ---- ---- .4145 +.0030 .4115 390 ---- .4005B .3435A .4005B .3675 +.0025 .3650 395 ---- ---- ---- ---- .3220 +.0020 .3200 400 ---- .3105B .2575A .3105B .2785 +.0010 .2775 405 ---- ---- ---- ---- .2375 UNCH .2375 410 ---- .2160B .1820A .2160B .1995 -.0010 .2005 415 ---- .1915B .1495A .1915B .1655 -.0015 .1670 420 ---- .1655B .1215A .1650B .1350 -.0020 .1370 425 ---- .1355B .0960A .1335B .1085 -.0025 .1110 430 ---- .1100B .0760A .1090B .0865 -.0020 .0885 435 ---- .0875B .0590A .0870B .0675 -.0025 .0700 440 ---- .0690B .0455A .0675B .0525 -.0020 .0545 445 ---- .0540B .0350A .0530B .0400 -.0025 .0425 450 ---- .0415B .0270A .0410B .0305 -.0020 .0325 455 ---- .0315B .0205A .0310B .0230 -.0020 .0250 460 ---- .0240B .0160A .0240B .0175 -.0015 .0190 465 ---- .0180B .0120A .0180B .0135 -.0010 .0145 470 ---- .0135B .0095A .0130B .0100 -.0015 .0115 475 ---- .0100B .0075A .0100B .0075 -.0010 .0085 480 ---- .0075B .0060A .0075B .0060 -.0010 .0070 485 ---- ---- .0050A .0050A .0045 -.0010 .0055 490 ---- ---- .0040A .0040A .0035 -.0010 .0045 495 ---- ---- ---- ---- .0030 -.0005 .0035 500 ---- ---- ---- ---- .0025 -.0005 .0030 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 525 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- ---- ---- .0030 -.0005 .0035 370 ---- ---- ---- ---- .0035 -.0010 .0045 375 ---- ---- .0055A .0055A .0050 -.0010 .0060 380 ---- ---- .0070A .0070A .0065 -.0015 .0080 385 ---- ---- .0090A .0090A .0085 -.0020 .0105 390 ---- ---- .0115A .0115A .0115 -.0025 .0140 395 ---- ---- .0155A .0155A .0160 -.0030 .0190 400 ---- ---- .0210A .0210A .0225 -.0040 .0265 10 405 ---- .0370B .0285A .0285A .0315 -.0045 .0360 410 ---- .0510B .0380A .0380A .0435 -.0055 .0490 415 ---- .0685B .0510A .0510A .0590 -.0065 .0655 420 ---- .0900B .0675A .0675A .0785 -.0070 .0855 425 ---- .1160B .0875A .0875A .1020 -.0075 .1095 430 ---- .1450B .1115A .1115A .1295 -.0075 .1370 435 ---- .1780B .1455A .1455A .1610 -.0075 .1685 440 ---- .2150B .1775A .1775A .1955 -.0075 .2030 445 ---- ---- .2130A .2130A .2335 -.0070 .2405 450 ---- .2965B .2510A .2510A .2735 -.0070 .2805 455 ---- ---- ---- ---- .3160 -.0070 .3230 460 ---- ---- ---- ---- .3605 -.0065 .3670 465 ---- ---- ---- ---- .4060 -.0065 .4125 470 ---- .4785B .4230A .4230A .4530 -.0060 .4590 475 ---- ---- ---- ---- .5005 -.0060 .5065 480 ---- .5745B .5170A .5170A .5485 -.0060 .5545 485 ---- ---- ---- ---- .5975 -.0055 .6030 490 ---- .6535B .6135A .6135A .6465 -.0055 .6520 495 ---- ---- ---- ---- .6955 -.0055 .7010 500 ---- ---- ---- ---- .7450 -.0055 .7505 505 ---- ---- ---- ---- .7945 -.0050 .7995 510 ---- ---- ---- ---- .8440 -.0055 .8495 515 ---- ---- ---- ---- .8940 -.0050 .8990 520 ---- ---- ---- ---- .9435 -.0055 .9490 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8570 +.0055 .8515 345 ---- ---- ---- ---- .8070 +.0050 .8020 350 ---- ---- ---- ---- .7575 +.0055 .7520 355 ---- ---- ---- ---- .7080 +.0055 .7025 360 ---- ---- ---- ---- .6585 +.0050 .6535 365 ---- ---- ---- ---- .6090 +.0045 .6045 370 ---- .5935B .5340A .5930B .5600 +.0045 .5555 375 ---- ---- ---- ---- .5110 +.0040 .5070 380 ---- .4960B .4375A .4960B .4630 +.0040 .4590 385 ---- ---- ---- ---- .4155 +.0035 .4120 390 ---- .4015B .3455A .4015B .3690 +.0025 .3665 395 ---- ---- ---- ---- .3240 +.0015 .3225 400 ---- .3120B .2595A .3120B .2810 +.0010 .2800 405 ---- .2715B .2210A .2690B .2405 UNCH .2405 2 410 ---- .2390B .1850A .2390B .2035 -.0005 .2040 415 ---- .2020B .1530A .2000B .1695 -.0015 .1710 420 ---- .1695B .1250A .1690B .1395 -.0015 .1410 27 425 ---- .1400B .1005A .1400B .1135 -.0015 .1150 15 430 ---- .1140B .0800A .1140B .0910 -.0020 .0930 435 ---- .0920B .0630A .0920B .0720 -.0020 .0740 440 ---- .0730B .0490A .0730B .0565 -.0020 .0585 445 ---- .0575B .0380A .0575B .0435 -.0020 .0455 3 450 ---- .0450B .0295A .0450B .0335 -.0020 .0355 455 ---- .0345B .0225A .0345B .0255 -.0020 .0275 460 ---- .0265B .0175A .0265B .0195 -.0015 .0210 10 465 ---- .0200B .0135A .0200B .0145 -.0015 .0160 470 ---- .0155B .0105A .0155B .0110 -.0015 .0125 3 475 ---- .0115B .0085A .0115B .0085 -.0015 .0100 480 ---- .0085B .0065A .0085B .0065 -.0010 .0075 485 ---- .0065B .0055A .0065B .0050 -.0010 .0060 490 ---- ---- .0045A .0045A .0040 -.0010 .0050 495 ---- ---- ---- ---- .0030 -.0010 .0040 500 ---- ---- ---- ---- .0025 -.0005 .0030 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0010 -.0005 .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 525 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 +.0005 .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0030 UNCH .0030 365 ---- ---- ---- ---- .0035 -.0005 .0040 10 370 ---- ---- ---- ---- .0045 -.0005 .0050 375 ---- ---- .0060A .0060A .0055 -.0010 .0065 380 ---- ---- .0075A .0075A .0070 -.0015 .0085 385 ---- ---- .0100A .0100A .0095 -.0020 .0115 390 ---- ---- .0130A .0130A .0130 -.0025 .0155 395 ---- ---- .0175A .0175A .0180 -.0035 .0215 12 400 ---- ---- .0230A .0230A .0250 -.0045 .0295 405 ---- .0405B .0310A .0310A .0345 -.0050 .0395 410 ---- .0545B .0415A .0415A .0475 -.0055 .0530 1 415 ---- .0725B .0545A .0545A .0635 -.0060 .0695 420 ---- .0940B .0715A .0715A .0830 -.0070 .0900 1 425 ---- .1200B .0920A .0920A .1070 -.0065 .1135 11 430 ---- .1490B .1160A .1160A .1340 -.0070 .1410 7 435 ---- .1820B .1450A .1450A .1650 -.0075 .1725 440 ---- .2180B .1760A .1760A .1995 -.0070 .2065 445 ---- .2565B .2105A .2105A .2370 -.0065 .2435 450 ---- .2985B .2475A .2475A .2765 -.0070 .2835 455 ---- ---- .2865A .2865A .3185 -.0065 .3250 460 ---- ---- ---- ---- .3620 -.0070 .3690 465 ---- ---- ---- ---- .4075 -.0065 .4140 470 ---- .4795B .4250A .4250A .4540 -.0060 .4600 475 ---- ---- ---- ---- .5010 -.0065 .5075 480 ---- .5750B .5185A .5185A .5490 -.0060 .5550 485 ---- ---- ---- ---- .5975 -.0060 .6035 490 ---- .6670B .6145A .6145A .6465 -.0055 .6520 495 ---- ---- ---- ---- .6955 -.0055 .7010 500 ---- ---- ---- ---- .7450 -.0055 .7505 505 ---- ---- ---- ---- .7945 -.0055 .8000 510 ---- ---- ---- ---- .8440 -.0055 .8495 515 ---- ---- ---- ---- .8935 -.0055 .8990 520 ---- ---- ---- ---- .9435 -.0055 .9490 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8070 +.0050 .8020 350 ---- ---- ---- ---- .7570 +.0050 .7520 355 ---- ---- ---- ---- .7075 +.0050 .7025 360 ---- ---- ---- ---- .6575 +.0045 .6530 365 ---- ---- ---- ---- .6080 +.0045 .6035 370 ---- ---- .5325A .5325A .5590 +.0050 .5540 375 ---- ---- ---- ---- .5095 +.0045 .5050 380 ---- .4945B .4350A .4945B .4605 +.0040 .4565 385 ---- ---- ---- ---- .4125 +.0040 .4085 390 ---- .3980B .3405A .3980B .3650 +.0030 .3620 395 ---- ---- ---- ---- .3190 +.0025 .3165 400 ---- .3065B .2530A .3065B .2745 +.0015 .2730 405 .2235 .2555B .2120A .2120A .2325 +.0005 1 .2320 410 ---- .2295B .1740A .2295B .1935 -.0005 .1940 415 ---- .1910B .1410A .1910B .1580 -.0015 .1595 10 420 ---- .1575B .1125A .1570B .1270 -.0020 .1290 425 ---- .1275B .0880A .1275B .1000 -.0025 .1025 430 ---- .1010B .0675A .1000B .0780 -.0025 .0805 435 ---- .0790B .0515A .0790B .0595 -.0025 .0620 6 440 ---- .0610B .0385A .0610B .0450 -.0020 .0470 445 ---- .0460B .0290A .0460B .0335 -.0020 .0355 450 ---- .0345B .0215A .0345B .0245 -.0020 .0265 455 ---- .0255B .0160A .0255B .0180 -.0020 .0200 460 ---- .0190B .0120A .0190B .0135 -.0010 .0145 465 ---- .0135B .0090A .0135B .0100 -.0010 .0110 470 ---- .0100B .0070A .0100B .0075 -.0010 .0085 2 475 ---- .0070B .0055A .0070B .0055 -.0010 .0065 480 ---- .0055B .0045A .0055B .0045 -.0005 .0050 485 ---- .0040B ---- .0040B .0035 UNCH .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 18 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0025 UNCH .0025 370 ---- ---- ---- ---- .0030 -.0005 .0035 2 2 375 ---- ---- ---- ---- .0035 -.0010 .0045 380 ---- ---- ---- ---- .0050 -.0005 .0055 2 2 385 ---- ---- .0070A .0070A .0065 -.0015 .0080 390 ---- ---- .0095A .0095A .0090 -.0020 .0110 395 ---- ---- .0125A .0125A .0130 -.0025 .0155 400 ---- ---- .0170A .0170A .0185 -.0035 .0220 405 ---- .0315B .0230A .0230A .0265 -.0045 .0310 410 ---- .0440B .0320A .0320A .0375 -.0050 .0425 415 ---- .0610B .0440A .0440A .0520 -.0060 .0580 420 ---- .0820B .0595A .0595A .0705 -.0070 .0775 425 ---- .1080B .0795A .0795A .0935 -.0075 .1010 430 ---- .1370B .1055A .1055A .1215 -.0070 .1285 5 435 ---- .1710B .1325A .1325A .1530 -.0075 .1605 1 440 ---- .2085B .1640A .1640A .1880 -.0075 .1955 445 ---- .2475B .1985A .1985A .2265 -.0070 .2335 450 ---- .2915B .2375A .2375A .2680 -.0065 .2745 455 ---- ---- .2775A .2775A .3115 -.0065 .3180 460 ---- ---- ---- ---- .3565 -.0060 .3625 465 ---- ---- ---- ---- .4030 -.0060 .4090 470 ---- .4760B .4200A .4200A .4505 -.0055 .4560 475 ---- ---- ---- ---- .4985 -.0055 .5040 480 ---- .5735B .5150A .5150A .5470 -.0055 .5525 485 ---- ---- ---- ---- .5960 -.0055 .6015 490 ---- ---- .6125A .6125A .6455 -.0050 .6505 495 ---- ---- ---- ---- .6950 -.0050 .7000 500 ---- ---- ---- ---- .7445 -.0050 .7495 505 ---- ---- ---- ---- .7940 -.0050 .7990 510 ---- ---- ---- ---- .8440 -.0050 .8490 515 ---- ---- ---- ---- .8935 -.0050 .8985 520 ---- ---- ---- ---- .9435 -.0050 .9485 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 325 ---- ---- ---- ---- 1.0070 ---- ---- 330 ---- ---- ---- ---- .9575 ---- ---- 335 ---- ---- ---- ---- .9075 ---- ---- 340 ---- ---- ---- ---- .8580 ---- ---- 345 ---- ---- ---- ---- .8085 ---- ---- 350 ---- ---- ---- ---- .7590 ---- ---- 355 ---- ---- ---- ---- .7095 ---- ---- 360 ---- ---- ---- .6335A .6600 ---- ---- 365 ---- ---- ---- ---- .6110 ---- ---- 370 ---- ---- ---- .5360A .5625 ---- ---- 375 ---- ---- ---- ---- .5145 ---- ---- 380 ---- ---- ---- .4420A .4670 ---- ---- 385 ---- ---- ---- ---- .4205 ---- ---- 390 ---- ---- ---- .3520A .3755 ---- ---- 395 ---- ---- ---- ---- .3320 ---- ---- 400 ---- ---- ---- .2700A .2910 ---- ---- 405 ---- ---- ---- .2330A .2525 ---- ---- 410 ---- ---- ---- .1985A .2170 ---- ---- 415 ---- ---- ---- .1680A .1845 ---- ---- 420 ---- ---- ---- .1405A .1555 ---- ---- 425 ---- ---- ---- .1165A .1300 ---- ---- 430 ---- ---- ---- .0955A .1075 ---- ---- 435 ---- ---- ---- .0780A .0880 ---- ---- 440 ---- ---- ---- .0635A .0715 ---- ---- 445 ---- ---- ---- .0510A .0580 ---- ---- 450 ---- ---- ---- .0410A .0465 ---- ---- 455 ---- ---- ---- .0330A .0370 ---- ---- 460 ---- ---- ---- .0265A .0295 ---- ---- 465 ---- ---- ---- .0210A .0235 ---- ---- 470 ---- ---- ---- .0170A .0185 ---- ---- 475 ---- ---- ---- .0135A .0150 ---- ---- 480 ---- ---- ---- .0110A .0120 ---- ---- 485 ---- ---- ---- .0090A .0095 ---- ---- 490 ---- ---- ---- .0075A .0075 ---- ---- 495 ---- ---- ---- .0060A .0060 ---- ---- 500 ---- ---- ---- .0050A .0050 ---- ---- 505 ---- ---- ---- .0045A .0040 ---- ---- 510 ---- ---- ---- .0040A .0030 ---- ---- 515 ---- ---- ---- .0035A .0025 ---- ---- 520 ---- ---- ---- .0030A .0020 ---- ---- 525 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 325 ---- ---- ---- .0030A .0020 ---- ---- 330 ---- ---- ---- .0035A .0025 ---- ---- 335 ---- ---- ---- .0035A .0025 ---- ---- 340 ---- ---- ---- .0040A .0030 ---- ---- 345 ---- ---- ---- .0045A .0030 ---- ---- 350 ---- ---- ---- .0045A .0035 ---- ---- 355 ---- ---- ---- .0050A .0040 ---- ---- 360 ---- ---- ---- .0050A .0050 ---- ---- 365 ---- ---- ---- .0060A .0060 ---- ---- 370 ---- ---- ---- .0075A .0070 ---- ---- 375 ---- ---- ---- .0090A .0090 ---- ---- 380 ---- ---- ---- .0115A .0115 ---- ---- 385 ---- ---- ---- .0150A .0150 ---- ---- 390 ---- ---- ---- .0195A .0195 ---- ---- 395 ---- ---- ---- .0255A .0265 ---- ---- 400 ---- ---- ---- .0335A .0350 ---- ---- 405 ---- ---- ---- .0440A .0465 ---- ---- 410 ---- ---- ---- .0570A .0610 ---- ---- 415 ---- ---- ---- .0730A .0785 ---- ---- 420 ---- ---- ---- .0925A .0995 ---- ---- 425 ---- ---- ---- .1155A .1235 ---- ---- 430 ---- ---- ---- .1415A .1510 ---- ---- 435 ---- ---- ---- .1710A .1815 ---- ---- 440 ---- ---- ---- .2030A .2150 ---- ---- 445 ---- ---- ---- .2380A .2510 ---- ---- 450 ---- ---- ---- .2755A .2895 ---- ---- 455 ---- ---- ---- ---- .3300 ---- ---- 460 ---- ---- ---- ---- .3720 ---- ---- 465 ---- ---- ---- ---- .4160 ---- ---- 470 ---- ---- ---- .4435A .4610 ---- ---- 475 ---- ---- ---- ---- .5070 ---- ---- 480 ---- ---- ---- .5355A .5540 ---- ---- 485 ---- ---- ---- ---- .6015 ---- ---- 490 ---- ---- ---- .6305A .6500 ---- ---- 495 ---- ---- ---- ---- .6985 ---- ---- 500 ---- ---- ---- .7275A .7470 ---- ---- 505 ---- ---- ---- ---- .7960 ---- ---- 510 ---- ---- ---- ---- .8455 ---- ---- 515 ---- ---- ---- ---- .8950 ---- ---- 520 ---- ---- ---- ---- .9445 ---- ---- 525 ---- ---- ---- ---- .9940 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9570 +.0050 .9520 335 ---- ---- ---- ---- .9070 +.0050 .9020 340 ---- ---- ---- ---- .8575 +.0050 .8525 345 ---- ---- ---- ---- .8075 +.0050 .8025 350 ---- ---- ---- ---- .7580 +.0045 .7535 355 ---- ---- ---- ---- .7085 +.0045 .7040 360 ---- ---- ---- ---- .6595 +.0045 .6550 365 ---- ---- ---- ---- .6100 +.0040 .6060 370 ---- .5945B .5355A .5945B .5615 +.0040 .5575 375 ---- ---- ---- ---- .5130 +.0035 .5095 380 ---- .4980B .4395A .4980B .4650 +.0030 .4620 385 ---- ---- ---- ---- .4180 +.0025 .4155 390 ---- .4045B .3490A .4045B .3725 +.0020 .3705 395 ---- ---- ---- ---- .3285 +.0010 .3275 400 ---- .3165B .2655A .3165B .2865 +.0005 .2860 405 ---- ---- .2275A .2275A .2470 -.0005 .2475 410 ---- .2370B .1930A .2370B .2110 -.0010 .2120 415 ---- .2015B .1615A .2015B .1780 -.0015 .1795 420 ---- .1785B .1340A .1760B .1480 -.0020 .1500 425 ---- .1495B .1095A .1485B .1225 -.0020 .1245 430 ---- .1235B .0890A .1225B .1000 -.0020 .1020 435 ---- .1015B .0715A .0990B .0805 -.0025 .0830 440 ---- .0825B .0570A .0810B .0645 -.0025 .0670 445 ---- .0665B .0455A .0660B .0515 -.0020 .0535 450 ---- .0530B .0360A .0525B .0405 -.0020 .0425 455 ---- .0420B .0285A .0420B .0320 -.0020 .0340 460 ---- .0330B .0225A .0325B .0250 -.0015 .0265 465 ---- .0260B .0175A .0260B .0195 -.0015 .0210 470 ---- .0200B .0140A .0200B .0155 -.0010 .0165 475 ---- .0155B .0110A .0150B .0120 -.0010 .0130 480 ---- .0120B .0090A .0120B .0095 -.0005 .0100 485 ---- .0095B .0075A .0095B .0075 -.0005 .0080 490 ---- .0070B .0060A .0070B .0060 -.0005 .0065 495 ---- .0055B ---- .0055B .0045 -.0005 .0050 500 ---- ---- ---- ---- .0035 -.0005 .0040 505 ---- ---- ---- ---- .0030 UNCH .0030 510 ---- ---- ---- ---- .0025 UNCH .0025 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- ---- ---- .0040 -.0005 .0045 365 ---- ---- .0050A .0050A .0050 -.0005 .0055 370 ---- ---- .0065A .0065A .0060 -.0010 .0070 375 ---- ---- .0075A .0075A .0075 -.0015 .0090 380 ---- ---- .0100A .0100A .0095 -.0020 .0115 385 ---- ---- .0125A .0125A .0125 -.0025 .0150 390 ---- ---- .0165A .0165A .0165 -.0035 .0200 395 ---- ---- .0220A .0220A .0225 -.0040 .0265 400 ---- .0355B .0285A .0285A .0305 -.0045 .0350 405 ---- .0475B .0370A .0370A .0410 -.0055 .0465 410 ---- .0625B .0485A .0485A .0545 -.0060 .0605 415 ---- .0810B .0630A .0630A .0715 -.0065 .0780 420 ---- .1035B .0805A .0805A .0920 -.0065 .0985 425 .1160 .1295B .1015A .1215B .1160 -.0070 10 .1230 430 ---- .1580B .1255A .1255A .1430 -.0075 .1505 435 ---- .1905B .1585A .1585A .1740 -.0070 .1810 440 ---- .2250B .1900A .1900A .2080 -.0070 .2150 445 ---- .2635B .2250A .2250A .2445 -.0070 .2515 450 ---- .3040B .2620A .2620A .2835 -.0070 .2905 455 ---- ---- ---- ---- .3245 -.0070 .3315 460 ---- ---- ---- ---- .3675 -.0070 .3745 465 ---- ---- ---- ---- .4120 -.0065 .4185 470 ---- .4820B .4295A .4295A .4580 -.0060 .4640 475 ---- ---- ---- ---- .5045 -.0060 .5105 480 ---- .5770B .5210A .5210A .5520 -.0055 .5575 485 ---- ---- ---- ---- .6000 -.0055 .6055 490 ---- .6740B .6165A .6165A .6485 -.0050 .6535 495 ---- ---- ---- ---- .6970 -.0050 .7020 500 ---- ---- .7140A .7140A .7460 -.0050 .7510 505 ---- ---- ---- ---- .7955 -.0050 .8005 510 ---- ---- ---- ---- .8445 -.0050 .8495 515 ---- ---- ---- ---- .8945 -.0045 .8990 520 ---- ---- ---- ---- .9440 -.0050 .9490 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0050 1.4515 285 ---- ---- ---- ---- 1.4065 +.0050 1.4015 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0570 +.0055 1.0515 325 ---- ---- ---- ---- 1.0070 +.0055 1.0015 330 ---- ---- ---- ---- .9570 +.0055 .9515 335 ---- ---- ---- ---- .9070 +.0055 .9015 340 ---- ---- ---- ---- .8570 +.0055 .8515 345 ---- ---- ---- ---- .8070 +.0055 .8015 350 ---- ---- ---- ---- .7570 +.0055 .7515 355 ---- ---- ---- ---- .7070 +.0055 .7015 360 ---- ---- ---- ---- .6570 +.0055 .6515 365 ---- ---- ---- ---- .6070 +.0050 .6020 370 ---- ---- ---- ---- .5570 +.0050 .5520 375 ---- ---- ---- ---- .5070 +.0050 .5020 380 ---- ---- ---- ---- .4570 +.0050 .4520 385 ---- ---- ---- ---- .4070 +.0050 .4020 20 390 ---- ---- ---- ---- .3570 +.0050 .3520 5 395 ---- ---- ---- ---- .3070 +.0040 .3030 6 400 ---- .2930B .2320A .2930B .2575 +.0030 .2545 405 ---- ---- ---- ---- .2095 +.0025 .2070 410 ---- ---- ---- .1785B .1630 +.0010 .1620 10 415 ---- .1430B .0995A .1400B .1200 -.0010 .1210 420 ---- .1180B .0660A .1180B .0825 -.0025 .0850 425 .0480 .0825B .0410A .0555B .0525 -.0040 10 .0565 430 .0400 .0535B .0240A .0240A .0310 -.0045 3 .0355 2 4 435 ---- .0330B .0135A .0330B .0175 -.0040 .0215 1 12 440 .0170 .0195B .0080A .0080A .0095 -.0030 1 .0125 5 11 445 .0060 .0105B .0045A .0045A .0050 -.0025 2 .0075 1 4 450 ---- .0055B .0030A .0055B .0030 -.0010 .0040 455 ---- ---- .0020A .0020A .0015 -.0010 .0025 460 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 465 ---- ---- ---- ---- .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 16 10 73 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 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 9 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 2 395 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 400 ---- ---- .0025A .0025A .0015 -.0015 1 .0030 1 405 ---- ---- .0040A .0040A .0030 -.0025 .0055 5 410 ---- ---- .0065A .0065A .0065 -.0040 1 .0105 3 4 415 ---- ---- .0110A .0110A .0135 -.0060 .0195 420 ---- .0360B .0195A .0195A .0260 -.0075 .0335 1 26 425 .0575 .0610B .0340A .0440A .0460 -.0090 10 .0550 2 12 430 .0700 .0940B .0570A .0650A .0745 -.0095 1 .0840 2 435 ---- .1340B .0855A .0855A .1110 -.0090 .1200 1 440 ---- .1785B .1220A .1220A .1530 -.0080 .1610 445 ---- ---- ---- ---- .1985 -.0070 .2055 450 ---- .2730B .2150A .2150A .2460 -.0065 .2525 455 ---- ---- ---- ---- .2950 -.0055 .3005 460 ---- ---- ---- ---- .3440 -.0055 .3495 465 ---- ---- ---- ---- .3940 -.0050 .3990 470 ---- ---- ---- ---- .4440 -.0050 .4490 475 ---- ---- ---- ---- .4940 -.0050 .4990 480 ---- ---- ---- ---- .5440 -.0050 .5490 485 ---- ---- ---- ---- .5940 -.0050 .5990 490 ---- ---- ---- ---- .6440 -.0045 .6485 495 ---- ---- ---- ---- .6940 -.0045 .6985 500 ---- ---- ---- ---- .7440 -.0045 .7485 505 ---- ---- ---- ---- .7940 -.0045 .7985 510 ---- ---- ---- ---- .8440 -.0045 .8485 515 ---- ---- ---- ---- .8940 -.0045 .8985 520 ---- ---- ---- ---- .9440 -.0045 .9485 525 ---- ---- ---- ---- .9940 -.0045 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 7 63 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0045 1.4520 285 ---- ---- ---- ---- 1.4065 +.0045 1.4020 290 ---- ---- ---- ---- 1.3565 +.0045 1.3520 295 ---- ---- ---- ---- 1.3065 +.0045 1.3020 300 ---- ---- ---- ---- 1.2565 +.0045 1.2520 305 ---- ---- ---- ---- 1.2065 +.0045 1.2020 310 ---- ---- ---- ---- 1.1565 +.0045 1.1520 315 ---- ---- ---- ---- 1.1065 +.0045 1.1020 320 ---- ---- ---- ---- 1.0565 +.0045 1.0520 325 ---- ---- ---- ---- 1.0065 +.0045 1.0020 330 ---- ---- ---- ---- .9565 +.0045 .9520 335 ---- ---- ---- ---- .9065 +.0045 .9020 340 ---- ---- ---- ---- .8565 +.0045 .8520 345 ---- ---- ---- ---- .8065 +.0045 .8020 350 ---- ---- ---- ---- .7565 +.0045 .7520 355 ---- ---- ---- ---- .7065 +.0045 .7020 360 ---- ---- ---- ---- .6565 +.0045 .6520 365 ---- ---- ---- ---- .6065 +.0045 .6020 370 ---- ---- ---- ---- .5565 +.0045 .5520 375 ---- ---- ---- ---- .5065 +.0045 .5020 380 ---- ---- ---- ---- .4565 +.0045 .4520 385 ---- ---- ---- ---- .4065 +.0045 .4020 5 390 ---- ---- ---- ---- .3565 +.0045 .3520 2 395 ---- ---- ---- ---- .3065 +.0045 .3020 10 400 ---- ---- ---- ---- .2565 +.0045 .2520 10 405 ---- ---- ---- ---- .2065 +.0050 .2015 5 410 ---- ---- ---- ---- .1565 +.0040 .1525 415 ---- ---- ---- ---- .1065 +.0020 .1045 420 ---- .0920B .0325A .0920B .0565 -.0045 .0610 6 7 425 .0135 .0550B .0020 .0150B .0065 -.0220 5 .0285 2 430 .0210 .0215B .0005A .0005A .0000 -.0100 1 .0100 2 1 435 ---- .0050B .0005A .0050B .0000 -.0030 .0030 1 440 ---- ---- ---- ---- .0000 -.0010 .0010 2 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 45 H4M JAN23 Copper Weekly Monday Option - Week 4 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 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 20 370 ---- ---- ---- ---- .0000 -.0005 .0005 10 375 ---- ---- ---- ---- .0000 -.0005 .0005 20 380 ---- ---- ---- ---- .0000 -.0005 .0005 84 385 ---- ---- ---- ---- .0000 -.0005 .0005 21 390 ---- ---- ---- ---- .0000 -.0005 .0005 3 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 400 ---- ---- ---- ---- .0000 -.0005 .0005 3 405 ---- ---- ---- ---- .0000 -.0005 1 .0005 1 410 ---- ---- ---- ---- .0000 -.0010 .0010 1 415 ---- ---- .0005A .0005A .0000 -.0030 .0030 9 420 .0035 .0035 .0010A .0010A .0000 -.0095 6 .0095 5 5 425 ---- ---- .0010A .0010A .0000 -.0270 1 .0270 1 1 430 .0400 .0710B .0245A .0710B .0435 -.0150 3 .0585 5 5 435 ---- ---- .0595A .0595A .0935 -.0080 .1015 440 ---- ---- .1100A .1100A .1435 -.0060 .1495 445 ---- ---- ---- ---- .1935 -.0050 .1985 450 ---- ---- ---- ---- .2435 -.0055 .2490 455 ---- ---- ---- ---- .2935 -.0055 .2990 460 ---- ---- ---- ---- .3435 -.0055 .3490 465 ---- ---- ---- ---- .3935 -.0055 .3990 470 ---- ---- ---- ---- .4435 -.0055 .4490 475 ---- ---- ---- ---- .4935 -.0055 .4990 480 ---- ---- ---- ---- .5435 -.0055 .5490 485 ---- ---- ---- ---- .5935 -.0055 .5990 490 ---- ---- ---- ---- .6435 -.0055 .6490 495 ---- ---- ---- ---- .6935 -.0055 .6990 500 ---- ---- ---- ---- .7435 -.0055 .7490 505 ---- ---- ---- ---- .7935 -.0055 .7990 510 ---- ---- ---- ---- .8435 -.0055 .8490 515 ---- ---- ---- ---- .8935 -.0055 .8990 520 ---- ---- ---- ---- .9435 -.0055 .9490 525 ---- ---- ---- ---- .9935 -.0055 .9990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 12 193 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5070 +.0055 1.5015 280 ---- ---- ---- ---- 1.4570 +.0055 1.4515 285 ---- ---- ---- ---- 1.4070 +.0055 1.4015 290 ---- ---- ---- ---- 1.3570 +.0055 1.3515 295 ---- ---- ---- ---- 1.3070 +.0055 1.3015 300 ---- ---- ---- ---- 1.2570 +.0055 1.2515 305 ---- ---- ---- ---- 1.2070 +.0055 1.2015 310 ---- ---- ---- ---- 1.1570 +.0055 1.1515 315 ---- ---- ---- ---- 1.1070 +.0055 1.1015 320 ---- ---- ---- ---- 1.0570 +.0055 1.0515 325 ---- ---- ---- ---- 1.0070 +.0055 1.0015 330 ---- ---- ---- ---- .9570 +.0055 .9515 335 ---- ---- ---- ---- .9070 +.0055 .9015 340 ---- ---- ---- ---- .8570 +.0050 .8520 345 ---- ---- ---- ---- .8070 +.0050 .8020 350 ---- ---- ---- ---- .7570 +.0050 .7520 355 ---- ---- ---- ---- .7070 +.0050 .7020 360 ---- ---- ---- ---- .6570 +.0050 .6520 365 ---- ---- ---- ---- .6070 +.0050 .6020 370 ---- ---- ---- ---- .5570 +.0050 .5520 375 ---- ---- ---- ---- .5070 +.0050 .5020 380 ---- ---- ---- ---- .4570 +.0050 .4520 385 ---- ---- ---- ---- .4070 +.0050 .4020 390 ---- ---- ---- ---- .3570 +.0050 .3520 395 ---- ---- ---- ---- .3070 +.0055 .3015 400 ---- ---- ---- ---- .2570 +.0045 .2525 405 ---- ---- ---- ---- .2070 +.0035 .2035 410 ---- ---- ---- ---- .1580 +.0015 .1565 415 ---- ---- .0900A .0900A .1115 -.0010 .1125 420 ---- .1085B .0530A .1080B .0700 -.0040 .0740 425 ---- .0695B .0280A .0690B .0380 -.0065 1 .0445 4 430 ---- .0400B .0130A .0395B .0180 -.0065 1 .0245 2 2 435 ---- .0210B .0065A .0210B .0075 -.0055 .0130 10 440 ---- .0095B .0030A .0095B .0030 -.0035 .0065 445 ---- .0040B .0015A .0040B .0010 -.0025 .0035 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 2 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 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 -.0005 .0010 405 ---- ---- .0015A .0015A .0005 -.0015 .0020 410 .0020 .0020 .0020 .0020 .0015 -.0035 2 .0050 415 .0055 .0055 .0055 .0055 .0050 -.0060 1 .0110 1 3 420 ---- ---- .0105A .0105A .0135 -.0090 .0225 1 425 ---- .0470B .0220A .0220A .0315 -.0115 1 .0430 430 ---- .0830B .0445A .0445A .0615 -.0115 .0730 435 ---- ---- .0735A .0735A .1010 -.0105 .1115 440 ---- .1730B .1125A .1125A .1465 -.0085 .1550 445 ---- ---- ---- ---- .1945 -.0075 .2020 450 ---- ---- .2110A .2110A .2440 -.0060 .2500 455 ---- ---- ---- ---- .2940 -.0050 .2990 460 ---- ---- ---- ---- .3440 -.0050 .3490 465 ---- ---- ---- ---- .3940 -.0050 .3990 470 ---- ---- ---- ---- .4440 -.0050 .4490 475 ---- ---- ---- ---- .4940 -.0050 .4990 480 ---- ---- ---- ---- .5440 -.0050 .5490 485 ---- ---- ---- ---- .5940 -.0050 .5990 490 ---- ---- ---- ---- .6440 -.0050 .6490 495 ---- ---- ---- ---- .6940 -.0050 .6990 500 ---- ---- ---- ---- .7440 -.0050 .7490 505 ---- ---- ---- ---- .7940 -.0050 .7990 510 ---- ---- ---- ---- .8440 -.0050 .8490 515 ---- ---- ---- ---- .8940 -.0045 .8985 520 ---- ---- ---- ---- .9440 -.0045 .9485 525 ---- ---- ---- ---- .9940 -.0045 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 4 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0050 1.4515 285 ---- ---- ---- ---- 1.4065 +.0050 1.4015 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1065 +.0050 1.1015 320 ---- ---- ---- ---- 1.0565 +.0050 1.0515 325 ---- ---- ---- ---- 1.0065 +.0050 1.0015 330 ---- ---- ---- ---- .9565 +.0050 .9515 335 ---- ---- ---- ---- .9065 +.0050 .9015 340 ---- ---- ---- ---- .8565 +.0050 .8515 345 ---- ---- ---- ---- .8065 +.0050 .8015 350 ---- ---- ---- ---- .7565 +.0050 .7515 355 ---- ---- ---- ---- .7065 +.0050 .7015 360 ---- ---- ---- ---- .6565 +.0050 .6515 365 ---- ---- ---- ---- .6070 +.0055 .6015 370 ---- ---- ---- ---- .5570 +.0055 .5515 375 ---- ---- ---- ---- .5070 +.0055 .5015 10 380 ---- ---- ---- ---- .4570 +.0050 .4520 11 385 ---- ---- ---- ---- .4075 +.0055 .4020 7 390 ---- ---- ---- ---- .3580 +.0050 .3530 5 395 ---- ---- ---- ---- .3085 +.0045 .3040 400 ---- .2935B .2340A .2935B .2600 +.0040 .2560 11 405 ---- ---- ---- ---- .2125 +.0025 .2100 410 ---- ---- .1445A .1445A .1670 +.0010 .1660 10 415 ---- .1620B .1055A .1620B .1250 -.0015 .1265 420 ---- .1235B .0735A .1235B .0895 -.0025 .0920 20 425 ---- .0890B .0490A .0885B .0605 -.0040 .0645 430 ---- .0615B .0310A .0595B .0390 -.0040 .0430 435 ---- .0405B .0190A .0405B .0240 -.0040 .0280 440 ---- .0255B .0120A .0255B .0145 -.0030 .0175 445 ---- .0155B .0075A .0155B .0085 -.0020 .0105 450 .0060 .0090B .0050A .0080B .0050 -.0015 4 .0065 4 4 455 ---- .0050B .0035A .0050B .0030 -.0010 .0040 460 ---- .0030B ---- .0030B .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- .0010B ---- .0010B .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 4 4 78 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 UNCH .0005 380 ---- ---- ---- ---- .0010 +.0005 .0005 21 385 .0015 .0020 .0015 .0020 .0010 UNCH 40 .0010 41 390 ---- ---- ---- ---- .0015 UNCH .0015 395 ---- ---- ---- ---- .0025 -.0005 .0030 10 400 ---- ---- .0040A .0040A .0035 -.0015 .0050 405 ---- ---- .0060A .0060A .0060 -.0025 .0085 410 ---- ---- .0095A .0095A .0105 -.0040 .0145 415 ---- .0255B .0150A .0150A .0190 -.0060 .0250 1 420 ---- .0430B .0255A .0255A .0330 -.0080 .0410 11 425 ---- .0680B .0410A .0410A .0540 -.0090 .0630 430 ---- .1005B .0660A .0660A .0825 -.0090 .0915 435 ---- .1390B .0935A .0935A .1175 -.0085 .1260 440 ---- .1815B .1280A .1280A .1580 -.0075 .1655 445 ---- ---- .1680A .1680A .2020 -.0070 .2090 450 ---- .2745B .2185A .2185A .2480 -.0065 .2545 455 ---- ---- ---- ---- .2960 -.0060 .3020 460 ---- ---- ---- ---- .3450 -.0055 .3505 465 ---- ---- ---- ---- .3940 -.0055 .3995 470 ---- ---- ---- ---- .4440 -.0050 .4490 475 ---- ---- ---- ---- .4940 -.0045 .4985 480 ---- ---- ---- ---- .5440 -.0045 .5485 485 ---- ---- ---- ---- .5940 -.0045 .5985 490 ---- ---- ---- ---- .6435 -.0050 .6485 495 ---- ---- ---- ---- .6935 -.0050 .6985 500 ---- ---- ---- ---- .7435 -.0050 .7485 505 ---- ---- ---- ---- .7935 -.0050 .7985 510 ---- ---- ---- ---- .8435 -.0050 .8485 515 ---- ---- ---- ---- .8935 -.0050 .8985 520 ---- ---- ---- ---- .9435 -.0050 .9485 525 ---- ---- ---- ---- .9935 -.0050 .9985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 84 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 4.0065 +.0050 4.0015 050 ---- ---- ---- ---- 3.7565 +.0050 3.7515 075 ---- ---- ---- ---- 3.5065 +.0050 3.5015 100 ---- ---- ---- ---- 3.2565 +.0050 3.2515 125 ---- ---- ---- ---- 3.0065 +.0050 3.0015 150 ---- ---- ---- ---- 2.7565 +.0050 2.7515 175 ---- ---- ---- ---- 2.5065 +.0050 2.5015 200 ---- ---- ---- ---- 2.2565 +.0050 2.2515 220 ---- ---- ---- ---- 2.0565 +.0050 2.0515 225 ---- ---- ---- ---- 2.0065 +.0050 2.0015 230 ---- ---- ---- ---- 1.9565 +.0050 1.9515 235 ---- ---- ---- ---- 1.9065 +.0050 1.9015 240 ---- ---- ---- ---- 1.8565 +.0050 1.8515 245 ---- ---- ---- ---- 1.8065 +.0050 1.8015 250 ---- ---- ---- ---- 1.7565 +.0050 1.7515 255 ---- ---- ---- ---- 1.7065 +.0050 1.7015 260 ---- ---- ---- ---- 1.6565 +.0050 1.6515 265 ---- ---- ---- ---- 1.6065 +.0050 1.6015 270 ---- ---- ---- ---- 1.5565 +.0050 1.5515 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4570 +.0055 1.4515 285 ---- ---- ---- ---- 1.4070 +.0055 1.4015 290 ---- ---- ---- ---- 1.3570 +.0055 1.3515 295 ---- ---- ---- ---- 1.3070 +.0055 1.3015 300 ---- ---- ---- ---- 1.2570 +.0055 1.2515 305 ---- ---- ---- ---- 1.2070 +.0055 1.2015 310 ---- ---- ---- ---- 1.1570 +.0055 1.1515 1 315 ---- ---- ---- ---- 1.1070 +.0055 1.1015 316 ---- ---- ---- ---- 1.0970 +.0055 1.0915 317 ---- ---- ---- ---- 1.0870 +.0055 1.0815 318 ---- ---- ---- ---- 1.0770 +.0055 1.0715 319 ---- ---- ---- ---- 1.0670 +.0055 1.0615 320 ---- ---- ---- ---- 1.0570 +.0055 1.0515 321 ---- ---- ---- ---- 1.0470 +.0055 1.0415 322 ---- ---- ---- ---- 1.0370 +.0055 1.0315 323 ---- ---- ---- ---- 1.0270 +.0055 1.0215 324 ---- ---- ---- ---- 1.0170 +.0055 1.0115 325 ---- ---- ---- ---- 1.0070 +.0055 1.0015 326 ---- ---- ---- ---- .9970 +.0055 .9915 327 ---- ---- ---- ---- .9870 +.0055 .9815 328 ---- ---- ---- ---- .9770 +.0055 .9715 329 ---- ---- ---- ---- .9670 +.0055 .9615 330 ---- ---- ---- ---- .9570 +.0055 .9515 331 ---- ---- ---- ---- .9470 +.0055 .9415 332 ---- ---- ---- ---- .9370 +.0055 .9315 333 ---- ---- ---- ---- .9270 +.0055 .9215 334 ---- ---- ---- ---- .9170 +.0055 .9115 335 ---- ---- ---- ---- .9070 +.0055 .9015 10 336 ---- ---- ---- ---- .8970 +.0055 .8915 337 ---- ---- ---- ---- .8870 +.0055 .8815 338 ---- ---- ---- ---- .8770 +.0055 .8715 339 ---- ---- ---- ---- .8670 +.0055 .8615 340 ---- ---- ---- ---- .8570 +.0055 .8515 18 341 ---- ---- ---- ---- .8470 +.0055 .8415 8 342 ---- ---- ---- ---- .8370 +.0055 .8315 343 ---- ---- ---- ---- .8270 +.0055 .8215 344 ---- ---- ---- ---- .8170 +.0055 .8115 1 345 ---- ---- ---- ---- .8070 +.0055 .8015 12 346 ---- ---- ---- ---- .7970 +.0055 .7915 23 347 ---- ---- ---- ---- .7870 +.0055 .7815 348 ---- ---- ---- ---- .7770 +.0055 .7715 9 349 ---- ---- ---- ---- .7670 +.0055 .7615 8 350 ---- ---- ---- ---- .7570 +.0055 .7515 7 351 ---- ---- ---- ---- .7470 +.0055 .7415 352 ---- ---- ---- ---- .7370 +.0055 .7315 353 ---- ---- ---- ---- .7270 +.0050 .7220 354 ---- ---- ---- ---- .7170 +.0050 .7120 355 ---- ---- ---- ---- .7070 +.0050 .7020 1 356 ---- ---- ---- ---- .6970 +.0050 .6920 357 ---- ---- ---- ---- .6870 +.0050 .6820 358 ---- ---- ---- ---- .6770 +.0050 .6720 359 ---- ---- ---- ---- .6670 +.0050 .6620 360 ---- ---- ---- ---- .6570 +.0050 .6520 4 361 ---- ---- ---- ---- .6470 +.0050 .6420 362 ---- ---- ---- ---- .6370 +.0050 .6320 363 ---- ---- ---- ---- .6270 +.0050 .6220 10 364 ---- ---- ---- ---- .6170 +.0050 .6120 14 365 ---- ---- ---- ---- .6070 +.0050 .6020 245 366 ---- ---- ---- ---- .5970 +.0050 .5920 367 ---- ---- ---- ---- .5870 +.0050 .5820 368 ---- ---- ---- ---- .5770 +.0050 .5720 17 369 ---- ---- ---- ---- .5670 +.0050 .5620 10 370 ---- ---- ---- ---- .5570 +.0050 .5520 50 371 ---- ---- ---- ---- .5470 +.0050 .5420 10 372 ---- ---- ---- ---- .5370 +.0050 .5320 11 373 ---- ---- ---- ---- .5270 +.0050 .5220 374 ---- ---- ---- ---- .5170 +.0050 .5120 375 ---- ---- ---- ---- .5070 +.0050 .5020 83 376 ---- ---- ---- ---- .4970 +.0050 .4920 36 377 ---- ---- ---- ---- .4870 +.0050 .4820 10 378 ---- ---- ---- ---- .4770 +.0050 .4720 37 379 ---- ---- ---- ---- .4670 +.0050 .4620 24 380 ---- ---- ---- ---- .4570 +.0050 .4520 426 381 ---- ---- ---- ---- .4470 +.0050 .4420 79 382 ---- ---- ---- ---- .4370 +.0050 .4320 92 383 ---- ---- ---- ---- .4270 +.0050 .4220 125 384 ---- ---- ---- ---- .4170 +.0050 .4120 37 385 ---- ---- ---- ---- .4070 +.0050 .4020 193 386 ---- ---- ---- ---- .3970 +.0050 .3920 12 387 ---- ---- ---- ---- .3870 +.0050 .3820 37 388 ---- ---- ---- ---- .3770 +.0050 .3720 63 389 ---- ---- ---- ---- .3670 +.0050 .3620 21 390 ---- ---- ---- ---- .3570 +.0050 .3520 735 391 ---- ---- ---- ---- .3470 +.0050 .3420 61 392 ---- ---- ---- ---- .3370 +.0050 .3320 39 393 ---- ---- ---- ---- .3270 +.0050 .3220 34 394 ---- ---- ---- ---- .3170 +.0050 .3120 25 395 ---- ---- ---- ---- .3070 +.0045 .3025 100 396 ---- ---- ---- ---- .2970 +.0045 .2925 31 397 ---- ---- ---- ---- .2870 +.0045 .2825 94 398 ---- ---- ---- ---- .2770 +.0040 .2730 29 70 399 ---- ---- ---- ---- .2670 +.0040 .2630 41 400 ---- ---- .2305A .2305A .2570 +.0035 .2535 844 401 ---- ---- ---- ---- .2470 +.0035 .2435 26 402 ---- ---- ---- ---- .2370 +.0030 .2340 138 403 ---- ---- ---- ---- .2270 +.0030 .2240 97 404 ---- ---- ---- ---- .2175 +.0030 .2145 169 405 ---- ---- ---- ---- .2075 +.0025 .2050 310 406 ---- ---- ---- ---- .1980 +.0025 .1955 157 407 ---- ---- ---- ---- .1885 +.0025 .1860 83 408 ---- ---- ---- ---- .1790 +.0020 .1770 287 409 ---- ---- ---- ---- .1695 +.0015 .1680 65 410 .1405 .1650B .1375A .1645B .1600 +.0015 10 .1585 10 313 411 ---- ---- ---- ---- .1505 +.0005 .1500 11 412 ---- ---- ---- ---- .1415 +.0005 .1410 413 ---- ---- .1100A .1100A .1325 UNCH .1325 414 ---- ---- .1015A .1015A .1240 UNCH .1240 1 415 ---- .1190B .0935A .1190B .1155 -.0005 .1160 14 317 416 ---- .1255B .0855A .1255B .1070 -.0010 .1080 206 417 ---- .1270B .0785A .1270B .0985 -.0020 .1005 1 32 418 ---- .1235B .0715A .1220B .0910 -.0025 .0935 1 86 419 ---- .1215B .0645A .1215B .0830 -.0035 .0865 18 420 .0600 .1130B .0585A .0765B .0760 -.0035 13 .0795 1 745 421 ---- .1050B .0525A .1050B .0685 -.0045 .0730 15 422 ---- .0975B .0475A .0965B .0620 -.0050 .0670 67 423 .0445 .0900B .0420A .0465A .0555 -.0055 110 .0610 42 278 424 .0395 .0830B .0375A .0415A .0495 -.0060 132 .0555 8 11 425 .0600 .0760B .0330A .0365A .0440 -.0060 28 .0500 277 1821 426 ---- .0695B .0290A .0695B .0390 -.0065 .0455 5 427 .0450 .0625B .0255A .0385B .0345 -.0065 11 .0410 11 428 .0245 .0565B .0225A .0340B .0305 -.0060 10 .0365 15 429 .0240 .0510B .0195A .0300B .0265 -.0060 13 .0325 13 13 430 .0320 .0465B .0170A .0185A .0235 -.0055 172 .0290 33 821 431 ---- .0410B .0150A .0410B .0205 -.0055 1 .0260 6 7 432 .0135 .0370B .0130A .0200B .0180 -.0050 4 .0230 1 12 433 ---- .0330B .0115A .0330B .0155 -.0050 .0205 434 ---- .0295B .0100A .0290B .0135 -.0050 1 .0185 1 435 .0170 .0265B .0090A .0090A .0120 -.0040 150 .0160 67 256 436 ---- .0235B .0080A .0235B .0105 -.0040 .0145 437 ---- .0210B .0070A .0210B .0090 -.0035 1 .0125 23 438 ---- .0185B .0060A .0185B .0080 -.0030 .0110 1 12 439 ---- .0165B .0055A .0160B .0070 -.0030 .0100 7 440 .0100 .0145B .0045A .0045A .0060 -.0030 6 .0090 58 129 441 .0050 .0130B .0040A .0040A .0050 -.0030 5 .0080 10 442 ---- .0115B .0035A .0115B .0045 -.0025 .0070 6 6 443 ---- .0100B .0035A .0100B .0040 -.0020 .0060 444 ---- ---- ---- .0030A .0035 ---- ---- 445 .0025 .0075B .0025 .0025 .0030 -.0020 12 .0050 3 25 450 ---- .0030B .0015A .0030B .0015 -.0010 206 .0025 40 534 455 ---- ---- ---- ---- .0010 -.0005 2 .0015 2 37 460 ---- ---- ---- ---- .0005 -.0005 .0010 36 465 .0020 .0020 .0010A .0010A .0005 UNCH 1 .0005 13 470 ---- ---- ---- ---- .0005 UNCH .0005 11 475 .0015 .0015 .0010A .0010A .0005 UNCH 1 .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 ---- ---- ---- ---- 4.0065 +.0050 4.0015 050 ---- ---- ---- ---- 3.7565 +.0050 3.7515 075 ---- ---- ---- ---- 3.5065 +.0050 3.5015 100 ---- ---- ---- ---- 3.2565 +.0050 3.2515 125 ---- ---- ---- ---- 3.0065 +.0050 3.0015 150 ---- ---- ---- ---- 2.7565 +.0050 2.7515 175 ---- ---- ---- ---- 2.5065 +.0050 2.5015 5 200 ---- ---- ---- ---- 2.2565 +.0050 2.2515 1 220 ---- ---- ---- ---- 2.0565 +.0050 2.0515 225 ---- ---- ---- ---- 2.0065 +.0050 2.0015 230 ---- ---- ---- ---- 1.9565 +.0050 1.9515 235 ---- ---- ---- ---- 1.9065 +.0050 1.9015 240 ---- ---- ---- ---- 1.8565 +.0050 1.8515 245 ---- ---- ---- ---- 1.8065 +.0050 1.8015 250 ---- ---- ---- ---- 1.7565 +.0050 1.7515 255 ---- ---- ---- ---- 1.7065 +.0050 1.7015 260 ---- ---- ---- ---- 1.6565 +.0050 1.6515 265 ---- ---- ---- ---- 1.6065 +.0050 1.6015 270 ---- ---- ---- ---- 1.5565 +.0050 1.5515 2 275 ---- ---- ---- ---- 1.5065 +.0050 1.5015 280 ---- ---- ---- ---- 1.4565 +.0050 1.4515 285 ---- ---- ---- ---- 1.4065 +.0050 1.4015 290 ---- ---- ---- ---- 1.3565 +.0050 1.3515 295 ---- ---- ---- ---- 1.3065 +.0050 1.3015 300 ---- ---- ---- ---- 1.2565 +.0050 1.2515 305 ---- ---- ---- ---- 1.2065 +.0050 1.2015 310 ---- ---- ---- ---- 1.1565 +.0050 1.1515 315 ---- ---- ---- ---- 1.1070 +.0050 1.1020 320 ---- ---- ---- ---- 1.0570 +.0050 1.0520 4 325 ---- ---- ---- ---- 1.0070 +.0045 1.0025 330 ---- ---- ---- ---- .9575 +.0050 .9525 335 ---- ---- ---- ---- .9080 +.0050 .9030 11 340 ---- ---- ---- ---- .8580 +.0045 .8535 76 341 ---- ---- ---- ---- .8480 +.0045 .8435 342 ---- ---- ---- ---- .8385 +.0050 .8335 343 ---- ---- ---- ---- .8285 +.0050 .8235 344 ---- ---- ---- ---- .8185 +.0050 .8135 345 ---- ---- ---- ---- .8085 +.0045 .8040 24 346 ---- ---- ---- ---- .7985 +.0045 .7940 347 ---- ---- ---- ---- .7890 +.0050 .7840 348 ---- ---- ---- ---- .7790 +.0050 .7740 349 ---- ---- ---- ---- .7690 +.0045 .7645 350 ---- ---- ---- ---- .7590 +.0045 .7545 62 351 ---- ---- ---- ---- .7490 +.0045 .7445 352 ---- ---- ---- ---- .7395 +.0050 .7345 353 ---- ---- ---- ---- .7295 +.0045 .7250 354 ---- ---- ---- ---- .7195 +.0045 .7150 1 355 ---- ---- ---- ---- .7100 +.0050 .7050 356 ---- ---- ---- ---- .7000 +.0045 .6955 20 357 ---- ---- ---- ---- .6900 +.0045 .6855 46 358 ---- ---- ---- ---- .6805 +.0045 .6760 359 ---- ---- ---- ---- .6705 +.0045 .6660 360 ---- .6955B .6345A .6955B .6605 +.0040 .6565 48 361 ---- ---- ---- ---- .6510 +.0045 .6465 362 ---- ---- ---- ---- .6410 +.0040 .6370 363 ---- ---- ---- ---- .6315 +.0045 .6270 364 ---- ---- ---- ---- .6220 +.0045 .6175 1 365 ---- ---- ---- ---- .6120 +.0040 .6080 330 366 ---- ---- ---- ---- .6025 +.0045 .5980 367 ---- ---- ---- ---- .5930 +.0045 .5885 75 368 ---- ---- ---- ---- .5830 +.0040 .5790 369 ---- ---- ---- ---- .5735 +.0040 .5695 370 ---- .5980B .5380A .5980B .5640 +.0040 .5600 907 371 ---- ---- ---- ---- .5545 +.0040 .5505 372 ---- ---- ---- ---- .5450 +.0040 .5410 10 373 ---- ---- ---- ---- .5355 +.0035 .5320 26 374 ---- ---- ---- ---- .5260 +.0035 .5225 375 ---- ---- ---- ---- .5165 +.0035 .5130 1225 376 ---- ---- ---- ---- .5075 +.0035 .5040 377 ---- ---- ---- ---- .4980 +.0035 .4945 4 378 ---- ---- ---- ---- .4885 +.0030 .4855 22 379 ---- ---- ---- ---- .4795 +.0030 .4765 10 380 ---- .5035B .4455A .5035B .4705 +.0035 .4670 253 381 ---- ---- ---- ---- .4610 +.0030 .4580 35 382 ---- ---- ---- ---- .4520 +.0030 .4490 53 383 ---- ---- ---- ---- .4430 +.0030 .4400 15 384 ---- ---- ---- ---- .4340 +.0025 .4315 5 385 ---- ---- ---- ---- .4250 +.0025 .4225 607 386 ---- ---- ---- ---- .4165 +.0025 .4140 78 387 ---- ---- ---- ---- .4075 +.0025 .4050 13 388 ---- ---- ---- ---- .3990 +.0025 .3965 46 389 ---- ---- ---- ---- .3900 +.0020 .3880 390 ---- .4130B .3580A .4130B .3815 +.0020 .3795 2341 391 ---- ---- ---- ---- .3730 +.0020 .3710 15 392 ---- ---- ---- ---- .3645 +.0020 .3625 8 393 ---- ---- .3335A .3335A .3560 +.0015 .3545 8 394 ---- ---- .3255A .3255A .3475 +.0015 .3460 12 395 ---- .3440B .3175A .3440B .3395 +.0015 .3380 341 396 ---- .3555B .3095A .3555B .3310 +.0010 .3300 15 397 ---- .3560B .3015A .3560B .3230 +.0010 .3220 77 398 ---- .3540B .2935A .3525B .3150 +.0010 .3140 1 12 399 ---- .3460B .2860A .3460B .3070 +.0010 .3060 42 400 ---- .3380B .2785A .3360B .2995 +.0010 31 .2985 160 2915 401 ---- .3300B .2710A .3265B .2915 +.0005 .2910 7 402 ---- .3215B .2635A .3215B .2840 +.0005 .2835 8 403 ---- .3140B .2560A .3130B .2765 +.0005 .2760 65 404 ---- .3060B .2490A .3050B .2695 +.0010 .2685 46 405 ---- .2985B .2420A .2985B .2620 +.0005 .2615 277 406 ---- .2910B .2350A .2885B .2550 +.0005 .2545 21 407 ---- .2830B .2280A .2830B .2475 UNCH .2475 77 408 ---- .2760B .2215A .2745B .2410 +.0005 .2405 920 409 ---- .2690B .2150A .2690B .2340 UNCH .2340 108 410 ---- .2610B .2085A .2605B .2270 -.0005 .2275 2 1416 411 ---- .2540B .2025A .2540B .2205 -.0005 .2210 412 ---- .2475B .1960A .2470B .2140 -.0005 .2145 2 2 413 ---- .2400B .1900A .2380B .2080 UNCH .2080 220 414 ---- .2335B .1845A .2335B .2015 -.0005 .2020 9 19 415 ---- .2270B .1785A .2270B .1955 -.0005 .1960 75 341 416 ---- .2210B .1730A .2210B .1895 -.0005 .1900 54 417 ---- .2145B .1675A .2145B .1835 -.0010 .1845 25 418 ---- .2085B .1620A .2085B .1780 -.0010 .1790 16 419 ---- .2025B .1565A .2025B .1720 -.0015 .1735 14 420 ---- .1965B .1515A .1965B .1665 -.0015 .1680 2 1379 421 ---- .1905B .1465A .1900B .1615 -.0010 .1625 8 422 ---- .1845B .1415A .1845B .1560 -.0015 .1575 39 423 ---- .1790B .1370A .1790B .1510 -.0015 .1525 47 424 ---- .1735B .1325A .1735B .1460 -.0015 .1475 30 425 .1480 .1680B .1280A .1610B .1410 -.0015 23 .1425 1 3068 426 ---- .1630B .1235A .1630B .1365 -.0010 .1375 11 427 ---- .1575B .1190A .1575B .1320 -.0010 .1330 15 428 ---- .1525B .1150A .1525B .1275 -.0010 .1285 15 429 ---- .1475B .1110A .1475B .1230 -.0010 .1240 4 430 .1315 .1430B .1070A .1070A .1185 -.0015 5 .1200 2 585 431 ---- .1380B .1030A .1380B .1145 -.0015 .1160 432 ---- .1335B .0995A .1335B .1105 -.0015 .1120 433 ---- .1290B .0955A .1290B .1065 -.0015 .1080 18 434 ---- .1250B .0920A .1245B .1025 -.0015 .1040 1 16 435 .1180 .1205B .0885A .1065B .0990 -.0015 7 .1005 2 1256 436 .1065 .1165B .0855A .0855A .0955 -.0015 10 .0970 437 ---- .1125B .0825A .1125B .0920 -.0020 .0940 438 ---- .1085B .0790A .1085B .0885 -.0020 .0905 439 ---- .1045B .0760A .1045B .0855 -.0020 .0875 440 .0790 .1010B .0735A .0845B .0820 -.0020 24 .0840 7 2413 441 ---- .0975B .0705A .0975B .0790 -.0020 .0810 442 ---- .0940B .0680A .0940B .0765 -.0020 .0785 10 443 ---- .0905B .0655A .0905B .0735 -.0020 .0755 20 20 444 ---- ---- ---- .0630A .0710 ---- ---- 445 ---- .0840B .0605A .0840B .0680 -.0020 .0700 31 1064 450 .0560 .0695B .0495A .0570B .0555 -.0020 378 .0575 85 8379 455 .0505 .0570B .0405A .0570B .0450 -.0025 28 .0475 1 23 460 .0365 .0470B .0330A .0375B .0365 -.0020 17 .0385 472 465 ---- .0380B .0265A .0380B .0300 -.0015 .0315 459 470 ---- .0310B .0215A .0310B .0240 -.0015 .0255 1173 475 .0240 .0250B .0175A .0195B .0195 -.0015 348 .0210 4 3756 480 ---- .0200B .0145A .0200B .0155 -.0015 15 .0170 852 485 ---- .0165B .0115A .0165B .0125 -.0010 .0135 91 490 ---- .0130B .0095A .0130B .0100 -.0010 24 .0110 38 495 ---- .0105B .0080A .0105B .0080 -.0010 .0090 1 500 ---- .0085B .0065A .0085B .0065 -.0005 .0070 2 123 505 ---- .0065B .0055A .0065B .0055 -.0005 .0060 12 510 ---- .0055B .0045A .0055B .0045 -.0005 .0050 32 515 ---- ---- ---- ---- .0035 -.0005 .0040 2 520 .0035 .0035 .0035 .0035 .0030 -.0005 5 .0035 1 14 525 ---- ---- ---- ---- .0025 -.0005 .0030 1 530 ---- ---- ---- ---- .0020 -.0005 .0025 535 ---- ---- ---- ---- .0015 -.0005 .0020 5 540 ---- ---- ---- ---- .0015 -.0005 .0020 8 545 ---- ---- ---- ---- .0010 -.0005 .0015 2 550 ---- ---- ---- ---- .0010 -.0005 .0015 32 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 4.0155 +.0080 4.0075 050 ---- ---- ---- ---- 3.7655 +.0080 3.7575 075 ---- ---- ---- ---- 3.5155 +.0080 3.5075 100 ---- ---- ---- ---- 3.2655 +.0080 3.2575 125 ---- ---- ---- ---- 3.0155 +.0080 3.0075 150 ---- ---- ---- ---- 2.7655 +.0080 2.7575 175 ---- ---- ---- ---- 2.5155 +.0080 2.5075 200 ---- ---- ---- ---- 2.2655 +.0080 2.2575 220 ---- ---- ---- ---- 2.0655 +.0080 2.0575 225 ---- ---- ---- ---- 2.0155 +.0080 2.0075 230 ---- ---- ---- ---- 1.9655 +.0080 1.9575 235 ---- ---- ---- ---- 1.9155 +.0080 1.9075 240 ---- ---- ---- ---- 1.8655 +.0080 1.8575 245 ---- ---- ---- ---- 1.8155 +.0080 1.8075 250 ---- ---- ---- ---- 1.7655 +.0080 1.7575 255 ---- ---- ---- ---- 1.7155 +.0080 1.7075 260 ---- ---- ---- ---- 1.6655 +.0080 1.6575 265 ---- ---- ---- ---- 1.6155 +.0080 1.6075 270 ---- ---- ---- ---- 1.5655 +.0080 1.5575 275 ---- ---- ---- ---- 1.5155 +.0080 1.5075 280 ---- ---- ---- ---- 1.4655 +.0080 1.4575 285 ---- ---- ---- ---- 1.4155 +.0080 1.4075 290 ---- ---- ---- ---- 1.3655 +.0080 1.3575 295 ---- ---- ---- ---- 1.3155 +.0075 1.3080 300 ---- ---- ---- ---- 1.2655 +.0075 1.2580 305 ---- ---- ---- ---- 1.2160 +.0075 1.2085 310 ---- ---- ---- ---- 1.1660 +.0070 1.1590 315 ---- ---- ---- ---- 1.1170 +.0075 1.1095 320 ---- ---- ---- ---- 1.0675 +.0070 1.0605 325 ---- ---- ---- ---- 1.0185 +.0070 1.0115 330 ---- .9865B .9430A .9865B .9695 +.0070 .9625 335 ---- ---- ---- ---- .9210 +.0070 .9140 6 340 ---- .9040B .8465A .9040B .8725 +.0070 .8655 16 345 ---- ---- ---- ---- .8245 +.0065 .8180 350 ---- .8085B .7520A .8085B .7770 +.0060 .7710 19 355 ---- ---- ---- ---- .7305 +.0060 .7245 17 356 ---- ---- ---- ---- .7215 +.0065 .7150 357 ---- ---- ---- ---- .7120 +.0060 .7060 358 ---- ---- ---- ---- .7030 +.0060 .6970 359 ---- ---- ---- ---- .6940 +.0065 .6875 360 ---- .7150B .6600A .7150B .6845 +.0060 .6785 361 ---- ---- ---- ---- .6755 +.0060 .6695 362 ---- ---- ---- ---- .6665 +.0060 .6605 363 ---- ---- ---- ---- .6575 +.0060 .6515 364 ---- ---- ---- ---- .6485 +.0060 .6425 365 ---- ---- ---- ---- .6395 +.0055 .6340 56 366 ---- ---- ---- ---- .6310 +.0060 .6250 367 ---- ---- ---- ---- .6220 +.0060 .6160 1 368 ---- ---- ---- ---- .6130 +.0055 .6075 369 ---- ---- ---- ---- .6045 +.0060 .5985 370 ---- .6250B .5715A .6250B .5955 +.0055 .5900 1 371 ---- ---- ---- ---- .5870 +.0060 .5810 372 ---- ---- ---- ---- .5785 +.0060 .5725 373 ---- ---- ---- ---- .5695 +.0055 .5640 7 374 ---- ---- ---- ---- .5610 +.0055 .5555 375 ---- ---- ---- ---- .5525 +.0055 .5470 376 ---- ---- ---- ---- .5440 +.0050 .5390 377 ---- ---- ---- ---- .5355 +.0050 .5305 378 ---- ---- ---- ---- .5270 +.0050 .5220 379 ---- ---- .4960A .4960A .5185 +.0045 .5140 380 ---- .5390B .4875A .5390B .5105 +.0045 .5060 44 381 ---- .5035B .4800A .5035B .5020 +.0040 .4980 19 382 ---- .5115B .4720A .5105B .4940 +.0045 .4895 383 ---- .5145B .4640A .5145B .4860 +.0040 .4820 384 ---- .5125B .4555A .5125B .4780 +.0040 .4740 385 ---- .5060B .4480A .5060B .4700 +.0040 .4660 15 386 ---- .4975B .4400A .4950B .4620 +.0035 .4585 387 ---- .4895B .4325A .4895B .4540 +.0035 .4505 388 ---- .4810B .4245A .4810B .4465 +.0035 .4430 389 ---- .4735B .4180A .4715B .4390 +.0035 .4355 390 ---- .4660B .4095A .4660B .4310 +.0030 .4280 260 391 ---- .4580B .4020A .4580B .4235 +.0030 .4205 2 392 ---- .4505B .3950A .4495B .4160 +.0030 .4130 393 ---- .4430B .3875A .4405B .4090 +.0035 .4055 394 ---- .4355B .3805A .4355B .4015 +.0030 .3985 395 ---- .4280B .3730A .4270B .3940 +.0030 .3910 21 396 ---- .4205B .3665A .4205B .3870 +.0030 .3840 397 ---- .4125B .3595A .4125B .3800 +.0030 .3770 398 ---- .4050B .3525A .4025B .3725 +.0025 .3700 7 399 ---- .3980B .3455A .3980B .3655 +.0025 .3630 400 ---- .3915B .3390A .3905B .3590 +.0025 .3565 978 401 ---- .3835B .3330A .3835B .3520 +.0025 .3495 402 ---- .3765B .3255A .3765B .3450 +.0020 .3430 403 ---- .3700B .3195A .3700B .3385 +.0020 .3365 404 ---- .3630B .3125A .3620B .3320 +.0025 .3295 1 1 405 .3140 .3565B .3060A .3295B .3255 +.0020 1 .3235 21 406 ---- .3495B .3005A .3495B .3190 +.0020 .3170 30 407 ---- .3430B .2945A .3410B .3125 +.0020 .3105 408 ---- .3360B .2880A .3360B .3065 +.0020 .3045 409 ---- .3295B .2825A .3285B .3000 +.0015 .2985 410 ---- .3240B .2765A .3240B .2940 +.0015 65 .2925 245 411 ---- .3175B .2705A .3175B .2880 +.0015 .2865 412 ---- .3110B .2650A .3095B .2825 +.0015 .2810 413 ---- .3045B .2590A .3045B .2765 +.0015 .2750 414 ---- .2990B .2535A .2970B .2705 +.0010 .2695 2 415 ---- .2935B .2480A .2935B .2650 +.0010 .2640 79 416 ---- .2870B .2430A .2870B .2595 +.0010 .2585 50 417 ---- .2815B .2375A .2815B .2540 +.0010 .2530 1 418 ---- .2755B .2325A .2755B .2485 +.0010 .2475 5 419 ---- .2700B .2275A .2700B .2435 +.0010 .2425 50 420 ---- .2640B .2225A .2640B .2380 +.0005 .2375 347 421 ---- .2585B .2175A .2585B .2330 +.0010 .2320 422 ---- .2535B .2125A .2535B .2275 +.0005 .2270 423 .2145 .2480B .2080A .2255B .2225 +.0005 5 .2220 424 ---- .2425B .2030A .2425B .2175 +.0005 .2170 425 ---- .2375B .1985A .2375B .2130 +.0010 .2120 505 426 ---- .2325B .1940A .2325B .2080 +.0005 .2075 427 ---- .2275B .1895A .2275B .2035 +.0010 .2025 428 ---- .2225B .1850A .2225B .1985 +.0005 .1980 14 429 ---- .2175B .1810A .2170B .1940 +.0005 .1935 430 ---- .2130B .1765A .2130B .1895 +.0005 115 .1890 1026 431 ---- .2080B .1725A .2080B .1855 +.0010 .1845 432 ---- .2035B .1685A .2035B .1810 +.0005 .1805 433 ---- .1990B .1645A .1990B .1770 +.0005 .1765 434 ---- .1945B .1605A .1945B .1725 UNCH .1725 435 ---- .1900B .1565A .1900B .1685 UNCH .1685 249 436 ---- .1860B .1530A .1860B .1645 UNCH .1645 437 ---- .1815B .1495A .1815B .1610 +.0005 .1605 11 438 .1500 .1775B .1455A .1600B .1570 UNCH 13 .1570 439 ---- .1735B .1420A .1735B .1535 UNCH .1535 440 ---- .1695B .1385A .1695B .1495 -.0005 .1500 282 441 ---- .1655B .1355A .1655B .1460 -.0005 .1465 442 ---- .1615B .1320A .1615B .1425 -.0005 .1430 443 ---- .1580B .1285A .1580B .1390 -.0005 .1395 444 ---- .1540B .1255A .1540B .1355 -.0005 .1360 445 ---- .1505B .1225A .1505B .1325 -.0005 .1330 31 446 ---- ---- ---- .1195A .1290 ---- ---- 450 .1175 .1330B .1075A .1140A .1165 -.0005 63 .1170 4478 455 ---- .1175B .0945A .1175B .1025 -.0005 .1030 12 460 ---- .1035B .0830A .1035B .0900 -.0005 .0905 1 1573 465 ---- .0910B .0725A .0910B .0790 -.0005 .0795 29 470 ---- .0800B .0635A .0800B .0695 -.0005 .0700 10 475 ---- .0700B .0555A .0700B .0605 -.0005 .0610 2 621 480 ---- .0610B .0485A .0610B .0530 -.0005 201 .0535 181 485 ---- .0535B .0425A .0535B .0460 -.0005 .0465 6 27 490 ---- .0465B .0370A .0465B .0405 -.0005 .0410 1 336 495 ---- .0405B .0325A .0405B .0350 -.0005 .0355 18 500 ---- .0355B .0280A .0355B .0305 -.0005 201 .0310 3347 505 ---- .0310B .0245A .0310B .0265 -.0005 .0270 1 510 ---- .0270B .0215A .0270B .0230 -.0005 1 .0235 2 515 ---- .0235B .0190A .0235B .0200 -.0005 .0205 28 520 ---- .0205B .0165A .0205B .0175 -.0005 .0180 20 525 ---- .0180B .0150A .0180B .0155 -.0005 2 .0160 20 530 ---- .0155B .0130A .0155B .0135 -.0005 .0140 1509 535 ---- .0135B .0120A .0135B .0120 -.0005 .0125 3 540 ---- .0120B .0105A .0120B .0105 -.0005 1 .0110 19 545 ---- .0105B .0095A .0105B .0095 -.0005 .0100 10 550 ---- ---- .0085A .0085A .0085 -.0005 .0090 3 555 ---- ---- ---- ---- .0075 -.0005 .0080 200 560 ---- ---- .0070A .0070A .0070 -.0005 .0075 2 565 ---- ---- ---- ---- .0060 -.0005 .0065 10 570 ---- ---- ---- ---- .0055 -.0005 .0060 575 ---- ---- ---- ---- .0050 -.0005 .0055 15 580 ---- ---- ---- ---- .0045 -.0005 .0050 600 ---- ---- ---- ---- .0030 -.0005 .0035 2 625 ---- ---- ---- ---- .0020 -.0005 .0025 650 ---- ---- ---- ---- .0015 -.0005 .0020 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0155 +.0080 4.0075 050 ---- ---- ---- ---- 3.7655 +.0080 3.7575 075 ---- ---- ---- ---- 3.5155 +.0080 3.5075 100 ---- ---- ---- ---- 3.2655 +.0080 3.2575 125 ---- ---- ---- ---- 3.0155 +.0080 3.0075 150 ---- ---- ---- ---- 2.7655 +.0080 2.7575 175 ---- ---- ---- ---- 2.5155 +.0080 2.5075 200 ---- ---- ---- ---- 2.2655 +.0080 2.2575 220 ---- ---- ---- ---- 2.0655 +.0080 2.0575 225 ---- ---- ---- ---- 2.0155 +.0080 2.0075 230 ---- ---- ---- ---- 1.9655 +.0080 1.9575 235 ---- ---- ---- ---- 1.9155 +.0080 1.9075 240 ---- ---- ---- ---- 1.8655 +.0080 1.8575 245 ---- ---- ---- ---- 1.8155 +.0080 1.8075 250 ---- ---- ---- ---- 1.7655 +.0080 1.7575 255 ---- ---- ---- ---- 1.7155 +.0080 1.7075 260 ---- ---- ---- ---- 1.6655 +.0080 1.6575 265 ---- ---- ---- ---- 1.6155 +.0080 1.6075 270 ---- ---- ---- ---- 1.5655 +.0080 1.5575 275 ---- ---- ---- ---- 1.5155 +.0080 1.5075 280 ---- ---- ---- ---- 1.4655 +.0080 1.4575 285 ---- ---- ---- ---- 1.4155 +.0080 1.4075 290 ---- ---- ---- ---- 1.3655 +.0075 1.3580 295 ---- ---- ---- ---- 1.3160 +.0075 1.3085 300 ---- ---- ---- ---- 1.2665 +.0070 1.2595 305 ---- ---- ---- ---- 1.2175 +.0070 1.2105 310 ---- ---- ---- ---- 1.1685 +.0070 1.1615 315 ---- ---- ---- ---- 1.1195 +.0065 1.1130 320 ---- 1.1025B 1.0450A 1.1025B 1.0715 +.0070 1.0645 325 ---- ---- ---- ---- 1.0230 +.0065 1.0165 330 ---- 1.0060B .9495A 1.0060B .9755 +.0065 .9690 335 ---- ---- ---- ---- .9285 +.0070 .9215 340 ---- .9120B .8565A .9120B .8815 +.0065 .8750 345 ---- ---- ---- ---- .8355 +.0065 .8290 350 ---- .8200B .7660A .8200B .7900 +.0060 .7840 110 355 ---- ---- ---- ---- .7455 +.0060 .7395 4 360 ---- .7310B .6785A .7310B .7020 +.0060 .6960 365 ---- ---- ---- ---- .6595 +.0060 .6535 4 370 ---- .6455B .5950A .6455B .6175 +.0055 .6120 25 375 ---- .6070B .5555A .6055B .5770 +.0050 .5720 28 380 ---- .5715B .5165A .5695B .5380 +.0050 .5330 185 385 ---- .5325B .4795A .5325B .5000 +.0040 .4960 22 390 ---- .4960B .4435A .4950B .4640 +.0040 .4600 47 395 ---- .4595B .4095A .4595B .4290 +.0030 .4260 21 400 ---- .4255B .3775A .4255B .3960 +.0025 .3935 56 405 ---- .3930B .3470A .3930B .3650 +.0025 .3625 10 410 .3250 .3625B .3180A .3360B .3355 +.0025 5 .3330 1 415 ---- .3340B .2915A .3335B .3075 +.0020 .3055 52 420 ---- .3065B .2660A .3065B .2815 +.0020 .2795 237 425 .2540 .2805B .2425A .2585B .2570 +.0015 1 .2555 199 430 ---- .2565B .2205A .2565B .2340 +.0010 .2330 198 435 .2000 .2340B .2000 .2160B .2130 +.0010 1 .2120 16 440 ---- .2130B .1815A .2130B .1935 +.0010 4 .1925 67 445 ---- .1935B .1640A .1935B .1750 +.0005 .1745 42 450 ---- .1755B .1485A .1755B .1585 +.0005 .1580 40 428 455 ---- .1590B .1340A .1590B .1430 +.0005 .1425 10 460 ---- .1435B .1205A .1435B .1290 +.0005 .1285 14 465 ---- .1300B .1085A .1300B .1165 +.0005 .1160 470 ---- .1170B .0975A .1170B .1050 +.0005 .1045 15 53 475 ---- .1055B .0880A .1055B .0945 +.0005 .0940 236 480 ---- .0950B .0790A .0950B .0845 UNCH .0845 12 485 ---- .0850B .0710A .0850B .0760 UNCH .0760 7 490 ---- .0765B .0635A .0765B .0685 UNCH .0685 80 495 ---- .0685B .0570A .0685B .0610 -.0005 .0615 3 500 ---- .0615B .0515A .0615B .0550 UNCH 4 .0550 1 258 505 ---- .0550B .0460A .0550B .0490 -.0005 .0495 10 510 ---- .0495B .0415A .0495B .0440 -.0005 .0445 110 515 ---- .0445B .0375A .0445B .0395 -.0005 .0400 520 ---- .0400B .0335A .0400B .0355 -.0005 2 .0360 5 525 ---- .0355B .0305A .0355B .0320 -.0005 .0325 115 530 ---- .0320B .0275A .0320B .0285 -.0005 .0290 10 535 ---- .0290B .0250A .0290B .0255 -.0010 .0265 10 540 ---- .0260B .0225A .0260B .0230 -.0005 2 .0235 545 ---- .0230B .0205A .0230B .0210 -.0005 .0215 550 ---- .0210B .0185A .0210B .0190 -.0005 .0195 10 53 555 ---- .0190B .0170A .0190B .0170 -.0005 .0175 560 ---- .0170B .0155A .0170B .0155 -.0005 .0160 11 565 ---- .0155B .0140A .0155B .0140 -.0005 .0145 10 570 ---- .0140B ---- .0140B .0130 UNCH .0130 575 ---- .0125B ---- .0125B .0115 -.0005 .0120 580 ---- .0115B ---- .0115B .0105 -.0005 .0110 600 ---- ---- ---- ---- .0080 UNCH .0080 6 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0040 UNCH .0040 10 10 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 12 825 ---- ---- ---- ---- .0010 -.0005 .0015 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 4.0205 +.0105 4.0100 050 ---- ---- ---- ---- 3.7705 +.0105 3.7600 075 ---- ---- ---- ---- 3.5205 +.0105 3.5100 100 ---- ---- ---- ---- 3.2705 +.0105 3.2600 125 ---- ---- ---- ---- 3.0205 +.0105 3.0100 150 ---- ---- ---- ---- 2.7705 +.0105 2.7600 175 ---- ---- ---- ---- 2.5205 +.0105 2.5100 200 ---- ---- ---- ---- 2.2705 +.0105 2.2600 220 ---- ---- ---- ---- 2.0705 +.0105 2.0600 225 ---- ---- ---- ---- 2.0205 +.0105 2.0100 230 ---- ---- ---- ---- 1.9705 +.0105 1.9600 235 ---- ---- ---- ---- 1.9205 +.0105 1.9100 240 ---- ---- ---- ---- 1.8705 +.0105 1.8600 245 ---- ---- ---- ---- 1.8205 +.0105 1.8100 250 ---- ---- ---- ---- 1.7705 +.0105 1.7600 255 ---- ---- ---- ---- 1.7205 +.0105 1.7100 260 ---- ---- ---- ---- 1.6705 +.0105 1.6600 1 265 ---- ---- ---- ---- 1.6205 +.0105 1.6100 270 ---- ---- ---- ---- 1.5705 +.0105 1.5600 275 ---- ---- ---- ---- 1.5210 +.0105 1.5105 280 ---- ---- ---- ---- 1.4710 +.0100 1.4610 285 ---- ---- ---- ---- 1.4220 +.0105 1.4115 290 ---- ---- ---- ---- 1.3725 +.0100 1.3625 295 ---- ---- ---- ---- 1.3235 +.0100 1.3135 300 ---- 1.2950B 1.2495A 1.2950B 1.2750 +.0100 1.2650 305 ---- ---- ---- ---- 1.2265 +.0100 1.2165 310 ---- 1.2060B 1.1535A 1.2060B 1.1785 +.0100 1.1685 315 ---- ---- ---- ---- 1.1310 +.0100 1.1210 320 ---- 1.1115B 1.0585A 1.1115B 1.0840 +.0100 1.0740 325 ---- ---- ---- ---- 1.0370 +.0095 1.0275 330 ---- 1.0180B .9660A 1.0180B .9910 +.0095 .9815 335 ---- ---- ---- ---- .9455 +.0095 .9360 340 ---- .9270B .8765A .9270B .9005 +.0095 .8910 345 ---- ---- ---- ---- .8565 +.0095 .8470 350 ---- .8385B .7895A .8385B .8130 +.0090 .8040 355 ---- ---- ---- ---- .7705 +.0090 .7615 8 360 ---- .7535B .7065A .7535B .7290 +.0085 .7205 365 ---- .6995B .6665A .6995B .6885 +.0085 .6800 370 ---- .6795B .6275A .6785B .6495 +.0085 .6410 9 375 ---- .6405B .5900A .6405B .6110 +.0075 .6035 380 ---- .6025B .5530A .6025B .5745 +.0075 .5670 2 385 ---- .5660B .5180A .5660B .5390 +.0070 .5320 24 390 ---- .5310B .4845A .5310B .5045 +.0065 .4980 14 395 ---- .4975B .4520A .4975B .4720 +.0060 .4660 400 ---- .4645B .4215A .4645B .4405 +.0055 .4350 48 405 ---- .4340B .3925A .4330B .4105 +.0045 .4060 15 410 ---- .4055B .3650A .4055B .3825 +.0045 .3780 14 415 ---- .3785B .3390A .3775B .3555 +.0045 .3510 1290 420 ---- .3520B .3140A .3520B .3295 +.0035 .3260 6 425 ---- .3270B .2905A .3270B .3055 +.0035 10 .3020 2785 430 ---- .3030B .2685A .3025B .2825 +.0030 .2795 26 435 ---- .2810B .2480A .2805B .2610 +.0030 1 .2580 140 440 ---- .2595B .2290A .2595B .2410 +.0030 .2380 755 445 ---- .2400B .2110A .2395B .2220 +.0025 .2195 132 450 ---- .2210B .1940A .2205B .2045 +.0025 .2020 1263 455 ---- .2035B .1785A .2035B .1880 +.0020 .1860 460 ---- .1875B .1635A .1875B .1730 +.0020 .1710 465 ---- .1720B .1500A .1720B .1590 +.0020 .1570 171 470 ---- .1580B .1375A .1580B .1460 +.0015 .1445 475 ---- .1450B .1260A .1450B .1335 +.0010 10 .1325 75 3135 480 ---- .1330B .1150A .1330B .1225 +.0010 .1215 1011 485 ---- .1215B .1055A .1215B .1120 +.0010 .1110 1280 490 ---- .1115B .0965A .1115B .1025 +.0010 .1015 383 495 ---- .1020B .0880A .1020B .0940 +.0010 .0930 8 500 ---- .0930B .0805A .0930B .0860 +.0010 .0850 25 1314 505 ---- .0850B .0735A .0850B .0785 +.0005 .0780 510 ---- .0775B .0675A .0775B .0715 +.0005 .0710 515 ---- .0710B .0615A .0710B .0655 +.0005 .0650 185 520 .0565 .0650B .0565 .0600B .0600 +.0005 1 .0595 18 525 ---- .0590B .0515A .0590B .0550 +.0005 .0545 75 715 530 ---- .0540B .0470A .0540B .0500 UNCH .0500 10 535 ---- .0495B .0435A .0495B .0460 +.0005 .0455 330 540 .0390 .0455B .0390 .0420B .0420 UNCH 3 .0420 213 545 ---- .0415B .0365A .0415B .0385 UNCH .0385 550 ---- .0380B .0335A .0380B .0350 -.0005 .0355 5 1474 555 ---- .0350B .0310A .0350B .0325 UNCH .0325 20 560 ---- .0320B .0285A .0320B .0295 -.0005 .0300 565 ---- .0295B .0265A .0295B .0275 UNCH .0275 570 ---- .0270B .0245A .0270B .0255 UNCH .0255 11 575 ---- .0250B .0225A .0250B .0235 UNCH .0235 580 ---- .0230B .0210A .0230B .0215 -.0005 .0220 600 ---- .0170B .0160A .0170B .0165 UNCH .0165 2 625 ---- ---- ---- ---- .0115 -.0005 .0120 8 650 ---- ---- ---- ---- .0090 UNCH .0090 675 ---- ---- ---- ---- .0065 -.0005 .0070 700 ---- ---- ---- ---- .0055 -.0005 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 .0040 .0040 .0040 .0040 .0035 -.0005 5 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0205 +.0105 4.0100 050 ---- ---- ---- ---- 3.7705 +.0105 3.7600 075 ---- ---- ---- ---- 3.5205 +.0105 3.5100 100 ---- ---- ---- ---- 3.2705 +.0105 3.2600 125 ---- ---- ---- ---- 3.0205 +.0105 3.0100 150 ---- ---- ---- ---- 2.7705 +.0105 2.7600 175 ---- ---- ---- ---- 2.5205 +.0105 2.5100 200 ---- ---- ---- ---- 2.2705 +.0105 2.2600 220 ---- ---- ---- ---- 2.0705 +.0105 2.0600 225 ---- ---- ---- ---- 2.0205 +.0105 2.0100 230 ---- ---- ---- ---- 1.9705 +.0105 1.9600 235 ---- ---- ---- ---- 1.9205 +.0105 1.9100 240 ---- ---- ---- ---- 1.8705 +.0105 1.8600 245 ---- ---- ---- ---- 1.8205 +.0105 1.8100 250 ---- ---- ---- ---- 1.7705 +.0105 1.7600 255 ---- ---- ---- ---- 1.7205 +.0105 1.7100 260 ---- ---- ---- ---- 1.6705 +.0105 1.6600 265 ---- ---- ---- ---- 1.6210 +.0105 1.6105 270 ---- ---- ---- ---- 1.5715 +.0105 1.5610 275 ---- ---- ---- ---- 1.5220 +.0105 1.5115 280 ---- ---- ---- ---- 1.4730 +.0105 1.4625 285 ---- ---- ---- ---- 1.4240 +.0105 1.4135 290 ---- 1.3980B 1.3500A 1.3980B 1.3755 +.0105 1.3650 295 ---- ---- ---- ---- 1.3270 +.0100 1.3170 300 ---- 1.3065B 1.2540A 1.3065B 1.2790 +.0100 1.2690 305 ---- ---- ---- ---- 1.2315 +.0095 1.2220 310 ---- 1.2115B 1.1600A 1.2115B 1.1845 +.0095 1.1750 315 ---- ---- ---- ---- 1.1380 +.0095 1.1285 320 ---- 1.1185B 1.0680A 1.1185B 1.0920 +.0095 1.0825 325 ---- ---- ---- ---- 1.0470 +.0100 1.0370 330 ---- 1.0275B .9780A 1.0275B 1.0020 +.0100 .9920 335 ---- ---- ---- ---- .9580 +.0100 .9480 340 ---- .9395B .8915A .9395B .9150 +.0100 .9050 345 ---- ---- ---- ---- .8725 +.0100 .8625 350 ---- .8545B .8080A .8545B .8310 +.0105 .8205 30 355 ---- ---- ---- ---- .7900 +.0100 .7800 360 ---- .7725B .7280A .7725B .7500 +.0095 .7405 5 365 ---- ---- ---- ---- .7115 +.0095 .7020 370 ---- .6945B .6525A .6945B .6735 +.0090 .6645 375 ---- ---- ---- ---- .6370 +.0085 .6285 380 ---- .6205B .5815A .6205B .6015 +.0080 .5935 26 385 ---- .5855B .5480A .5855B .5675 +.0080 .5595 4 390 ---- .5520B .5155A .5520B .5345 +.0075 .5270 11 395 ---- .5195B .4850A .5195B .5030 +.0070 .4960 400 ---- .4885B .4550A .4885B .4725 +.0060 .4665 90 405 ---- .4585B .4270A .4585B .4440 +.0060 .4380 21 410 ---- .4300B .4005A .4300B .4165 +.0060 .4105 415 ---- .4115B .3750A .4095B .3900 +.0050 .3850 420 .3805 .3855B .3495A .3845B .3650 +.0050 10 .3600 15 425 ---- .3610B .3265A .3585B .3410 +.0045 .3365 230 430 .3300 .3375B .3045A .3360B .3185 +.0040 5 .3145 7 63 435 ---- .3155B .2840A .3135B .2970 +.0040 .2930 12 440 ---- .2945B .2645A .2925B .2770 +.0040 .2730 70 445 ---- .2745B .2465A .2730B .2575 +.0030 .2545 4 450 ---- .2555B .2290A .2540B .2395 +.0030 .2365 100 455 ---- .2380B .2130A .2360B .2230 +.0030 .2200 7 460 ---- .2210B .1975A .2200B .2070 +.0025 .2045 465 ---- .2055B .1835A .2040B .1925 +.0025 200 .1900 3 470 ---- .1905B .1700A .1905B .1785 +.0025 .1760 3 475 ---- .1770B .1580A .1760B .1655 +.0020 .1635 240 480 ---- .1640B .1465A .1635B .1535 +.0020 .1515 10 485 ---- .1520B .1355A .1515B .1425 +.0020 .1405 490 ---- .1405B .1255A .1400B .1320 +.0020 .1300 2 20 495 ---- .1305B .1165A .1295B .1225 +.0020 .1205 500 .1200 .1205B .1075A .1075A .1135 +.0020 5 .1115 2 51 505 ---- .1115B .1000A .1115B .1050 +.0015 .1035 510 ---- .1030B .0925A .1030B .0970 +.0015 .0955 515 ---- .0955B .0855A .0945B .0900 +.0015 .0885 520 ---- .0885B .0795A .0885B .0835 +.0015 .0820 51 525 ---- .0815B .0735A .0815B .0770 +.0010 .0760 530 ---- .0755B .0685A .0755B .0715 +.0010 .0705 10 535 ---- .0700B .0635A .0700B .0660 +.0005 .0655 65 540 ---- .0645B .0590A .0645B .0615 +.0010 .0605 4 545 ---- .0600B .0550A .0600B .0570 +.0010 .0560 550 ---- .0555B .0510A .0555B .0530 +.0005 .0525 5 555 ---- .0515B .0475A .0515B .0490 +.0005 .0485 6 560 ---- .0480B .0445A .0480B .0455 UNCH .0455 10 565 ---- .0445B .0415A .0440B .0425 +.0005 .0420 570 ---- .0410B .0385A .0410B .0395 UNCH .0395 575 ---- .0385B .0360A .0385B .0365 -.0005 .0370 580 ---- .0355B .0340A .0355B .0345 UNCH .0345 600 ---- .0270B ---- .0270B .0265 UNCH .0265 36 625 ---- ---- ---- ---- .0195 -.0005 .0200 8 650 ---- ---- ---- ---- .0145 -.0005 .0150 6 675 ---- ---- ---- ---- .0115 -.0005 .0120 700 ---- ---- ---- ---- .0090 -.0005 .0095 10 725 ---- ---- ---- ---- .0075 UNCH .0075 30 750 ---- ---- ---- ---- .0060 -.0005 .0065 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 20 825 ---- ---- ---- ---- .0035 -.0005 .0040 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 4.0225 +.0135 4.0090 050 ---- ---- ---- ---- 3.7725 +.0135 3.7590 075 ---- ---- ---- ---- 3.5225 +.0135 3.5090 100 ---- ---- ---- ---- 3.2725 +.0135 3.2590 125 ---- ---- ---- ---- 3.0225 +.0135 3.0090 150 ---- ---- ---- ---- 2.7725 +.0135 2.7590 175 ---- ---- ---- ---- 2.5225 +.0135 2.5090 200 ---- ---- ---- ---- 2.2725 +.0135 2.2590 220 ---- ---- ---- ---- 2.0725 +.0135 2.0590 225 ---- ---- ---- ---- 2.0225 +.0135 2.0090 230 ---- ---- ---- ---- 1.9725 +.0135 1.9590 235 ---- ---- ---- ---- 1.9225 +.0135 1.9090 240 ---- ---- ---- ---- 1.8725 +.0135 1.8590 245 ---- ---- ---- ---- 1.8225 +.0135 1.8090 250 ---- ---- ---- ---- 1.7725 +.0135 1.7590 255 ---- ---- ---- ---- 1.7225 +.0135 1.7090 260 ---- ---- ---- ---- 1.6725 +.0130 1.6595 7 265 ---- ---- ---- ---- 1.6230 +.0130 1.6100 270 ---- ---- ---- ---- 1.5740 +.0130 1.5610 1 275 ---- ---- ---- ---- 1.5250 +.0125 1.5125 280 ---- ---- ---- ---- 1.4765 +.0125 1.4640 285 ---- ---- ---- ---- 1.4280 +.0125 1.4155 290 ---- 1.4035B 1.3555A 1.4035B 1.3800 +.0120 1.3680 295 ---- ---- ---- ---- 1.3325 +.0120 1.3205 300 ---- 1.3080B 1.2610A 1.3080B 1.2850 +.0120 1.2730 305 ---- ---- ---- ---- 1.2385 +.0120 1.2265 310 ---- 1.2145B 1.1685A 1.2145B 1.1920 +.0115 1.1805 315 ---- ---- ---- ---- 1.1465 +.0115 1.1350 320 ---- 1.1235B 1.0785A 1.1235B 1.1015 +.0115 1.0900 325 ---- ---- ---- ---- 1.0575 +.0120 1.0455 330 ---- 1.0350B .9915A 1.0350B 1.0140 +.0120 1.0020 335 ---- ---- ---- ---- .9710 +.0120 .9590 340 ---- .9495B .9070A .9495B .9290 +.0120 .9170 345 ---- ---- ---- ---- .8880 +.0125 .8755 350 ---- .8675B .8265A .8675B .8475 +.0120 .8355 10 355 ---- ---- ---- ---- .8080 +.0120 .7960 360 ---- .7880B .7495A .7880B .7695 +.0120 .7575 365 ---- ---- ---- ---- .7320 +.0115 .7205 370 ---- .7125B .6765A .7125B .6955 +.0115 .6840 375 ---- .6550B .6415A .6550B .6600 +.0110 .6490 380 ---- .6410B .6080A .6410B .6255 +.0105 .6150 385 ---- .6070B .5750A .6070B .5925 +.0100 .5825 390 ---- .5745B .5440A .5745B .5605 +.0095 .5510 395 ---- .5430B .5140A .5430B .5295 +.0085 .5210 400 ---- .5130B .4850A .5130B .5000 +.0080 .4920 4 405 ---- .4840B .4575A .4840B .4720 +.0075 .4645 9 410 ---- .4565B .4310A .4565B .4450 +.0070 .4380 415 ---- .4385B .4060A .4375B .4190 +.0065 .4125 10 420 ---- .4130B .3800A .4115B .3940 +.0060 .3880 425 ---- .3885B .3570A .3860B .3705 +.0055 .3650 1 430 ---- .3655B .3355A .3635B .3485 +.0055 .3430 435 ---- .3430B .3150A .3420B .3270 +.0055 .3215 440 ---- .3220B .2955A .3205B .3070 +.0055 .3015 445 ---- .3020B .2770A .3005B .2875 +.0050 .2825 450 ---- .2835B .2595A .2820B .2695 +.0045 .2650 75 455 ---- .2655B .2430A .2650B .2525 +.0045 .2480 460 ---- .2485B .2275A .2470B .2365 +.0045 .2320 465 ---- .2325B .2125A .2310B .2210 +.0040 .2170 470 ---- .2175B .1990A .2170B .2065 +.0040 .2025 1 475 ---- .2030B .1860A .2020B .1930 +.0035 .1895 480 ---- .1895B .1740A .1890B .1805 +.0035 .1770 485 ---- .1770B .1625A .1770B .1685 +.0030 .1655 490 ---- .1650B .1520A .1650B .1575 +.0030 .1545 495 ---- .1540B .1420A .1540B .1470 +.0030 .1440 500 ---- .1435B .1325A .1430B .1370 +.0025 .1345 6 505 ---- .1340B .1240A .1325B .1280 +.0025 .1255 510 ---- .1250B .1160A .1245B .1195 +.0020 .1175 515 ---- .1165B .1085A .1155B .1115 +.0020 .1095 520 ---- .1085B .1015A .1080B .1040 +.0015 .1025 525 ---- .1010B .0950A .1000B .0970 +.0015 .0955 530 ---- .0945B .0885A .0935B .0905 +.0010 .0895 535 ---- .0880B .0830A .0870B .0845 +.0010 .0835 540 ---- .0820B .0775A .0800B .0790 +.0010 .0780 545 ---- .0765B .0725A .0760B .0735 +.0005 .0730 550 ---- .0715B .0680A .0700B .0690 +.0005 .0685 555 ---- .0665B .0635A .0650B .0645 +.0005 .0640 560 ---- .0620B .0595A .0610B .0605 +.0005 .0600 565 ---- .0580B .0560A .0570B .0565 UNCH .0565 570 ---- .0540B .0525A .0535B .0530 UNCH .0530 575 ---- .0505B .0490A .0490A .0495 UNCH .0495 580 ---- .0475B ---- .0475B .0465 UNCH .0465 600 ---- ---- .0365A .0365A .0365 -.0005 .0370 625 ---- ---- ---- ---- .0275 -.0005 .0280 650 ---- ---- ---- ---- .0215 UNCH .0215 675 ---- ---- ---- ---- .0170 UNCH .0170 700 ---- ---- ---- ---- .0140 UNCH .0140 725 ---- ---- ---- ---- .0120 +.0005 .0115 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0090 +.0005 .0085 800 ---- ---- ---- ---- .0080 +.0005 .0075 825 ---- ---- ---- ---- .0070 +.0005 .0065 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 4.0225 +.0135 4.0090 050 ---- ---- ---- ---- 3.7725 +.0135 3.7590 075 ---- ---- ---- ---- 3.5225 +.0135 3.5090 100 ---- ---- ---- ---- 3.2725 +.0135 3.2590 125 ---- ---- ---- ---- 3.0225 +.0135 3.0090 150 ---- ---- ---- ---- 2.7725 +.0135 2.7590 175 ---- ---- ---- ---- 2.5225 +.0135 2.5090 200 ---- ---- ---- ---- 2.2725 +.0135 2.2590 220 ---- ---- ---- ---- 2.0725 +.0135 2.0590 225 ---- ---- ---- ---- 2.0225 +.0135 2.0090 230 ---- ---- ---- ---- 1.9725 +.0135 1.9590 235 ---- ---- ---- ---- 1.9225 +.0135 1.9090 240 ---- ---- ---- ---- 1.8725 +.0135 1.8590 245 ---- ---- ---- ---- 1.8225 +.0135 1.8090 250 ---- ---- ---- ---- 1.7725 +.0135 1.7590 255 ---- ---- ---- ---- 1.7230 +.0140 1.7090 260 ---- ---- ---- ---- 1.6730 +.0130 1.6600 265 ---- ---- ---- ---- 1.6240 +.0130 1.6110 270 ---- ---- ---- ---- 1.5750 +.0125 1.5625 275 ---- ---- ---- ---- 1.5260 +.0120 1.5140 280 ---- 1.5010B 1.4550A 1.5010B 1.4780 +.0115 1.4665 285 ---- ---- ---- ---- 1.4300 +.0110 1.4190 290 ---- 1.4055B 1.3600A 1.4055B 1.3820 +.0100 1.3720 295 ---- ---- ---- ---- 1.3350 +.0095 1.3255 300 ---- 1.3115B 1.2670A 1.3115B 1.2885 +.0090 1.2795 305 ---- ---- ---- ---- 1.2430 +.0090 1.2340 310 ---- 1.2200B 1.1765A 1.2200B 1.1975 +.0085 1.1890 315 ---- ---- ---- ---- 1.1530 +.0085 1.1445 320 ---- 1.1310B 1.0890A 1.1310B 1.1095 +.0090 1.1005 325 ---- ---- ---- ---- 1.0665 +.0095 1.0570 330 ---- 1.0445B 1.0040A 1.0445B 1.0245 +.0100 1.0145 335 ---- ---- ---- ---- .9830 +.0100 .9730 340 ---- .9615B .9225A .9615B .9420 +.0100 .9320 345 ---- ---- ---- ---- .9020 +.0100 .8920 350 ---- .8810B .8445A .8810B .8630 +.0105 .8525 355 ---- ---- ---- ---- .8250 +.0105 .8145 360 ---- .8040B .7695A .8040B .7875 +.0100 .7775 365 ---- ---- ---- ---- .7510 +.0095 .7415 370 ---- .7310B .6990A .7310B .7155 +.0090 .7065 375 ---- .6960B .6650A .6960B .6810 +.0085 .6725 380 ---- .6620B .6325A .6620B .6475 +.0080 .6395 385 ---- .6290B .6010A .6290B .6155 +.0080 .6075 390 ---- .5975B .5705A .5975B .5845 +.0075 .5770 395 ---- .5670B .5415A .5670B .5545 +.0070 .5475 400 ---- .5375B .5135A .5375B .5255 +.0065 .5190 405 ---- .5095B .4865A .5095B .4980 +.0060 .4920 410 ---- .4850B .4605A .4825B .4715 +.0055 .4660 415 ---- .4590B .4360A .4565B .4460 +.0050 .4410 420 ---- .4340B .4125A .4320B .4215 +.0045 .4170 425 ---- .4100B .3900A .4080B .3985 +.0045 .3940 430 ---- .3870B .3685A .3855B .3765 +.0045 .3720 1 435 ---- .3645B .3480A .3640B .3555 +.0040 .3515 440 ---- .3440B .3285A .3435B .3355 +.0040 .3315 445 ---- .3240B .3100A .3240B .3165 +.0035 .3130 450 ---- .3055B .2925A .3055B .2980 +.0030 .2950 455 ---- .2875B .2755A .2875B .2810 +.0030 .2780 460 ---- .2705B .2595A .2705B .2645 +.0025 .2620 465 ---- .2545B .2445A .2545B .2490 +.0025 .2465 470 ---- .2395B .2305A .2395B .2345 +.0025 .2320 475 ---- .2250B .2170A .2250B .2205 +.0020 .2185 10 480 ---- .2115B .2040A .2115B .2075 +.0020 .2055 485 ---- .1990B .1920A .1990B .1950 +.0015 .1935 490 ---- .1865B .1805A .1865B .1835 +.0015 .1820 495 ---- .1755B .1700A .1755B .1725 +.0015 .1710 500 ---- .1645B .1600A .1645B .1620 +.0015 .1605 505 ---- .1545B .1505A .1545B .1520 +.0010 .1510 1 510 ---- .1450B .1415A .1450B .1425 +.0005 .1420 515 ---- .1360B .1330A .1360B .1340 +.0005 .1335 5 520 ---- .1275B .1250A .1275B .1260 +.0005 .1255 525 ---- .1195B .1175A .1195B .1180 UNCH .1180 530 ---- .1120B .1105A .1120B .1110 UNCH .1110 300 535 ---- .1050B .1040A .1050B .1040 -.0005 .1045 540 ---- ---- .0980A .0980A .0980 -.0005 .0985 545 ---- ---- ---- ---- .0920 -.0005 .0925 10 550 ---- ---- ---- ---- .0865 -.0005 .0870 20 555 ---- ---- ---- ---- .0810 -.0010 .0820 560 ---- ---- .0770A .0770A .0765 -.0010 .0775 565 ---- ---- ---- ---- .0720 -.0010 .0730 570 ---- ---- .0685A .0685A .0675 -.0015 .0690 575 ---- ---- ---- ---- .0635 -.0015 .0650 580 ---- ---- ---- ---- .0600 -.0015 .0615 600 ---- ---- ---- ---- .0475 -.0020 .0495 625 ---- ---- ---- ---- .0360 -.0025 .0385 650 ---- ---- ---- ---- .0280 -.0025 .0305 675 ---- ---- ---- ---- .0220 -.0025 .0245 700 ---- ---- ---- ---- .0175 -.0025 .0200 725 ---- ---- ---- ---- .0140 -.0025 .0165 750 ---- ---- ---- ---- .0115 -.0025 .0140 775 ---- ---- ---- ---- .0095 -.0025 .0120 800 ---- ---- ---- ---- .0075 -.0025 .0100 825 ---- ---- ---- ---- .0065 -.0025 .0090 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 4.0195 +.0170 4.0025 050 ---- ---- ---- ---- 3.7695 +.0170 3.7525 075 ---- ---- ---- ---- 3.5195 +.0170 3.5025 100 ---- ---- ---- ---- 3.2695 +.0170 3.2525 125 ---- ---- ---- ---- 3.0195 +.0170 3.0025 150 ---- ---- ---- ---- 2.7695 +.0170 2.7525 175 ---- ---- ---- ---- 2.5195 +.0170 2.5025 200 ---- ---- ---- ---- 2.2695 +.0170 2.2525 220 ---- ---- ---- ---- 2.0695 +.0170 2.0525 225 ---- ---- ---- ---- 2.0195 +.0170 2.0025 230 ---- ---- ---- ---- 1.9695 +.0170 1.9525 235 ---- ---- ---- ---- 1.9195 +.0170 1.9025 240 ---- ---- ---- ---- 1.8695 +.0170 1.8525 245 ---- ---- ---- ---- 1.8195 +.0170 1.8025 250 ---- ---- ---- ---- 1.7695 +.0170 1.7525 255 ---- ---- ---- ---- 1.7195 +.0170 1.7025 260 ---- ---- ---- ---- 1.6700 +.0170 1.6530 265 ---- ---- ---- ---- 1.6210 +.0165 1.6045 270 ---- 1.5840B 1.5510A 1.5840B 1.5725 +.0165 1.5560 275 ---- ---- ---- ---- 1.5245 +.0165 1.5080 280 ---- 1.4965B 1.4560A 1.4965B 1.4770 +.0165 1.4605 285 ---- ---- ---- ---- 1.4300 +.0160 1.4140 290 ---- 1.4020B 1.3625A 1.4020B 1.3835 +.0160 1.3675 295 ---- ---- ---- ---- 1.3375 +.0160 1.3215 300 ---- 1.3100B 1.2715A 1.3100B 1.2925 +.0160 1.2765 305 ---- ---- ---- ---- 1.2475 +.0160 1.2315 310 ---- 1.2205B 1.1830A 1.2205B 1.2035 +.0160 1.1875 315 ---- ---- ---- ---- 1.1600 +.0160 1.1440 320 ---- 1.1335B 1.0975A 1.1335B 1.1175 +.0160 1.1015 325 ---- ---- ---- ---- 1.0755 +.0165 1.0590 330 ---- 1.0495B 1.0150A 1.0495B 1.0340 +.0165 1.0175 335 ---- ---- ---- ---- .9935 +.0165 .9770 340 ---- .9685B .9355A .9685B .9535 +.0165 .9370 345 ---- ---- ---- ---- .9145 +.0165 .8980 350 ---- .8900B .8595A .8900B .8765 +.0165 .8600 355 ---- ---- ---- ---- .8390 +.0165 .8225 360 ---- .8150B ---- .8150B .8030 +.0170 .7860 365 ---- ---- ---- ---- .7675 +.0165 .7510 370 ---- .7440B ---- .7440B .7330 +.0165 .7165 375 ---- .7100B ---- .7100B .6995 +.0160 .6835 380 ---- .6770B ---- .6770B .6670 +.0155 .6515 385 ---- .6450B ---- .6450B .6360 +.0155 .6205 390 ---- .6145B ---- .6145B .6055 +.0150 .5905 395 ---- .5845B ---- .5845B .5765 +.0150 .5615 400 ---- .5560B ---- .5560B .5480 +.0140 .5340 405 ---- .5280B ---- .5280B .5210 +.0140 .5070 410 ---- .5015B ---- .5015B .4950 +.0135 .4815 415 ---- .4760B ---- .4760B .4700 +.0130 .4570 420 ---- .4515B ---- .4515B .4460 +.0130 .4330 425 ---- .4280B ---- .4280B .4230 +.0125 .4105 430 ---- .4055B ---- .4055B .4005 +.0115 .3890 435 ---- .3845B ---- .3845B .3795 +.0115 .3680 440 ---- .3640B ---- .3640B .3595 +.0115 .3480 445 ---- .3440B ---- .3440B .3400 +.0110 .3290 450 ---- .3255B ---- .3255B .3220 +.0110 .3110 1 455 ---- .3075B ---- .3075B .3045 +.0110 .2935 460 ---- .2905B ---- .2905B .2875 +.0105 .2770 465 ---- .2745B ---- .2745B .2720 +.0105 .2615 470 ---- .2590B ---- .2590B .2570 +.0105 .2465 475 ---- .2445B ---- .2445B .2425 +.0100 .2325 480 ---- .2310B ---- .2310B .2290 +.0100 .2190 485 ---- .2175B ---- .2175B .2160 +.0095 .2065 490 ---- .2055B ---- .2055B .2040 +.0095 .1945 495 ---- .1935B ---- .1935B .1925 +.0095 .1830 500 ---- .1825B ---- .1825B .1820 +.0095 .1725 1 1 505 ---- .1720B ---- .1720B .1715 +.0090 .1625 510 ---- .1620B ---- .1620B .1620 +.0090 .1530 515 ---- .1525B ---- .1525B .1525 +.0085 .1440 520 ---- .1435B ---- .1435B .1440 +.0085 .1355 525 ---- .1355B ---- .1355B .1360 +.0085 .1275 530 ---- .1275B ---- .1275B .1285 +.0080 .1205 535 ---- .1200B ---- .1200B .1210 +.0075 .1135 540 ---- .1130B ---- .1130B .1145 +.0075 .1070 545 ---- .1065B ---- .1065B .1080 +.0070 .1010 550 ---- .1000B ---- .1000B .1020 +.0070 .0950 555 ---- .0945B ---- .0945B .0960 +.0060 .0900 560 ---- .0890B ---- .0890B .0910 +.0060 .0850 565 ---- .0835B ---- .0835B .0860 +.0060 .0800 570 ---- .0790B ---- .0790B .0810 +.0050 .0760 575 ---- .0740B ---- .0740B .0765 +.0050 .0715 580 ---- .0700B ---- .0700B .0725 +.0045 .0680 600 ---- .0550B ---- .0550B .0580 +.0035 .0545 625 ---- ---- ---- ---- .0440 +.0020 .0420 650 .0400 .0400 .0400 .0390A .0335 +.0010 1 .0325 675 ---- ---- ---- ---- .0260 +.0005 .0255 700 ---- ---- ---- ---- .0200 UNCH .0200 725 ---- ---- ---- ---- .0155 -.0005 .0160 750 ---- ---- ---- ---- .0125 -.0005 .0130 775 ---- ---- ---- ---- .0100 -.0005 .0105 800 ---- ---- ---- ---- .0080 -.0005 .0085 825 ---- ---- ---- ---- .0065 -.0005 .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 4.0195 +.0170 4.0025 050 ---- ---- ---- ---- 3.7695 +.0170 3.7525 075 ---- ---- ---- ---- 3.5195 +.0170 3.5025 100 ---- ---- ---- ---- 3.2695 +.0170 3.2525 125 ---- ---- ---- ---- 3.0195 +.0170 3.0025 150 ---- ---- ---- ---- 2.7695 +.0170 2.7525 175 ---- ---- ---- ---- 2.5195 +.0170 2.5025 200 ---- ---- ---- ---- 2.2695 +.0170 2.2525 220 ---- ---- ---- ---- 2.0695 +.0170 2.0525 225 ---- ---- ---- ---- 2.0195 +.0170 2.0025 230 ---- ---- ---- ---- 1.9695 +.0170 1.9525 235 ---- ---- ---- ---- 1.9195 +.0170 1.9025 240 ---- ---- ---- ---- 1.8695 +.0170 1.8525 245 ---- ---- ---- ---- 1.8195 +.0170 1.8025 250 ---- ---- ---- ---- 1.7695 +.0170 1.7525 255 ---- ---- ---- ---- 1.7200 +.0165 1.7035 260 ---- ---- ---- ---- 1.6705 +.0160 1.6545 265 ---- ---- ---- ---- 1.6220 +.0160 1.6060 270 ---- 1.5930B 1.5550A 1.5930B 1.5740 +.0155 1.5585 275 ---- ---- ---- ---- 1.5265 +.0155 1.5110 280 ---- 1.4980B 1.4605A 1.4980B 1.4800 +.0155 1.4645 285 ---- ---- ---- ---- 1.4335 +.0150 1.4185 290 ---- 1.4050B 1.3690A 1.4050B 1.3880 +.0155 1.3725 295 ---- ---- ---- ---- 1.3430 +.0155 1.3275 300 ---- 1.3145B 1.2795A 1.3145B 1.2985 +.0155 1.2830 305 ---- ---- ---- ---- 1.2545 +.0155 1.2390 310 ---- 1.2265B 1.1930A 1.2265B 1.2115 +.0155 1.1960 315 ---- ---- ---- ---- 1.1690 +.0160 1.1530 320 ---- 1.1415B 1.1095A 1.1415B 1.1275 +.0165 1.1110 325 ---- ---- ---- ---- 1.0860 +.0160 1.0700 330 ---- 1.0590B ---- 1.0590B 1.0460 +.0170 1.0290 335 ---- ---- ---- ---- 1.0060 +.0165 .9895 340 ---- .9800B ---- .9800B .9675 +.0175 .9500 345 ---- ---- ---- ---- .9295 +.0175 .9120 350 ---- .9035B ---- .9035B .8920 +.0175 .8745 355 ---- ---- ---- ---- .8560 +.0180 .8380 360 ---- .8305B ---- .8305B .8205 +.0180 .8025 365 ---- .7775B ---- .7775B .7860 +.0180 .7680 370 ---- .7610B ---- .7610B .7525 +.0180 .7345 375 ---- .7275B ---- .7275B .7200 +.0180 .7020 380 ---- .6955B ---- .6955B .6880 +.0175 .6705 385 ---- .6640B ---- .6640B .6575 +.0175 .6400 390 ---- .6335B ---- .6335B .6275 +.0170 .6105 395 ---- .6045B ---- .6045B .5990 +.0170 .5820 400 ---- .5765B ---- .5765B .5710 +.0160 .5550 405 ---- .5490B ---- .5490B .5445 +.0160 .5285 410 ---- .5230B ---- .5230B .5185 +.0150 .5035 415 ---- .4980B ---- .4980B .4940 +.0150 .4790 40 420 ---- .4735B ---- .4735B .4700 +.0145 .4555 425 ---- .4505B ---- .4505B .4470 +.0135 .4335 430 ---- .4280B ---- .4280B .4250 +.0135 .4115 435 ---- .4070B ---- .4070B .4040 +.0130 .3910 440 ---- .3865B ---- .3865B .3835 +.0125 .3710 445 ---- .3665B ---- .3665B .3645 +.0125 .3520 450 ---- .3480B ---- .3480B .3460 +.0120 .3340 455 ---- .3300B ---- .3300B .3285 +.0120 .3165 460 ---- .3130B ---- .3130B .3115 +.0115 .3000 465 ---- .2965B ---- .2965B .2955 +.0115 .2840 470 ---- .2810B ---- .2810B .2800 +.0110 .2690 475 ---- .2660B ---- .2660B .2655 +.0110 .2545 480 ---- .2520B ---- .2520B .2515 +.0105 .2410 485 ---- .2385B ---- .2385B .2385 +.0105 .2280 490 ---- .2260B ---- .2260B .2260 +.0105 .2155 495 ---- .2135B ---- .2135B .2140 +.0100 .2040 500 ---- .2020B ---- .2020B .2030 +.0100 .1930 505 ---- .1910B ---- .1910B .1920 +.0095 .1825 510 ---- .1810B ---- .1810B .1820 +.0095 .1725 515 ---- .1710B ---- .1710B .1725 +.0095 .1630 520 ---- .1615B ---- .1615B .1635 +.0095 .1540 525 ---- .1530B ---- .1530B .1545 +.0085 .1460 530 ---- .1445B ---- .1445B .1465 +.0085 .1380 535 ---- .1365B ---- .1365B .1390 +.0085 .1305 540 ---- .1290B ---- .1290B .1315 +.0075 .1240 545 ---- .1220B ---- .1220B .1245 +.0075 .1170 550 ---- .1150B ---- .1150B .1180 +.0070 .1110 555 ---- .1090B ---- .1090B .1120 +.0065 .1055 560 ---- .1030B ---- .1030B .1060 +.0060 .1000 565 ---- .0975B ---- .0975B .1005 +.0060 .0945 570 ---- .0920B ---- .0920B .0955 +.0055 .0900 575 ---- .0870B ---- .0870B .0905 +.0050 .0855 580 ---- .0820B ---- .0820B .0860 +.0050 .0810 600 ---- ---- ---- ---- .0695 +.0030 .0665 625 ---- ---- ---- ---- .0540 +.0020 .0520 650 ---- ---- ---- ---- .0420 +.0010 .0410 675 ---- ---- ---- ---- .0330 +.0005 .0325 700 ---- ---- ---- ---- .0260 -.0005 .0265 725 ---- ---- ---- ---- .0205 -.0010 .0215 750 ---- ---- ---- ---- .0165 -.0010 .0175 775 ---- ---- ---- ---- .0130 -.0015 .0145 800 ---- ---- ---- ---- .0105 -.0015 .0120 825 ---- ---- ---- ---- .0085 -.0015 .0100 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 4.0195 +.0170 4.0025 050 ---- ---- ---- ---- 3.7695 +.0170 3.7525 075 ---- ---- ---- ---- 3.5195 +.0170 3.5025 100 ---- ---- ---- ---- 3.2695 +.0170 3.2525 125 ---- ---- ---- ---- 3.0195 +.0170 3.0025 150 ---- ---- ---- ---- 2.7695 +.0170 2.7525 175 ---- ---- ---- ---- 2.5195 +.0170 2.5025 200 ---- ---- ---- ---- 2.2695 +.0170 2.2525 220 ---- ---- ---- ---- 2.0695 +.0170 2.0525 225 ---- ---- ---- ---- 2.0195 +.0170 2.0025 230 ---- ---- ---- ---- 1.9695 +.0170 1.9525 235 ---- ---- ---- ---- 1.9195 +.0170 1.9025 240 ---- ---- ---- ---- 1.8695 +.0170 1.8525 245 ---- ---- ---- ---- 1.8195 +.0170 1.8025 250 ---- ---- ---- ---- 1.7700 +.0165 1.7535 255 ---- ---- ---- ---- 1.7215 +.0165 1.7050 260 ---- 1.6775B ---- 1.6770B 1.6730 +.0165 1.6565 265 ---- ---- ---- ---- 1.6255 +.0165 1.6090 270 ---- 1.5865B ---- 1.5865B 1.5785 +.0165 1.5620 275 ---- ---- ---- ---- 1.5320 +.0165 1.5155 280 ---- 1.4925B ---- 1.4925B 1.4860 +.0165 1.4695 285 ---- ---- ---- ---- 1.4405 +.0165 1.4240 290 ---- 1.4010B ---- 1.4010B 1.3955 +.0165 1.3790 295 ---- ---- ---- ---- 1.3515 +.0170 1.3345 300 ---- 1.3120B ---- 1.3120B 1.3080 +.0170 1.2910 305 ---- ---- ---- ---- 1.2650 +.0175 1.2475 310 ---- 1.2255B ---- 1.2255B 1.2225 +.0175 1.2050 315 ---- ---- ---- ---- 1.1810 +.0175 1.1635 320 ---- 1.1425B ---- 1.1425B 1.1400 +.0180 1.1220 325 ---- ---- ---- ---- 1.0995 +.0180 1.0815 330 ---- 1.0620B ---- 1.0620B 1.0600 +.0180 1.0420 335 ---- ---- ---- ---- 1.0215 +.0185 1.0030 340 ---- .9840B ---- .9840B .9835 +.0190 .9645 345 ---- ---- ---- ---- .9460 +.0185 .9275 350 ---- .9090B ---- .9090B .9095 +.0185 .8910 5 355 ---- ---- ---- ---- .8740 +.0190 .8550 360 ---- .8375B ---- .8375B .8395 +.0190 .8205 365 ---- .8025B ---- .8025B .8055 +.0190 .7865 370 ---- .7690B ---- .7690B .7730 +.0195 .7535 375 ---- .7365B ---- .7365B .7410 +.0195 .7215 380 ---- .7045B ---- .7045B .7100 +.0190 .6910 385 ---- .6740B ---- .6740B .6795 +.0185 .6610 390 ---- .6440B ---- .6440B .6505 +.0185 .6320 395 ---- .6150B ---- .6150B .6225 +.0185 .6040 400 ---- .5875B ---- .5875B .5950 +.0180 .5770 405 ---- .5605B ---- .5605B .5690 +.0180 .5510 410 ---- .5345B ---- .5345B .5435 +.0175 .5260 415 ---- .5095B ---- .5095B .5190 +.0175 .5015 420 ---- .4855B ---- .4855B .4955 +.0170 .4785 4 425 ---- .4625B ---- .4625B .4725 +.0165 .4560 170 430 ---- .4400B ---- .4400B .4505 +.0160 .4345 435 ---- .4185B ---- .4185B .4295 +.0155 .4140 210 440 ---- .3980B ---- .3980B .4095 +.0155 .3940 445 ---- .3785B ---- .3785B .3900 +.0150 .3750 450 ---- .3600B ---- .3600B .3715 +.0150 .3565 455 ---- .3420B ---- .3420B .3540 +.0145 .3395 460 ---- .3245B ---- .3245B .3370 +.0145 .3225 465 ---- .3080B ---- .3080B .3205 +.0140 .3065 1 470 ---- .2925B ---- .2925B .3050 +.0135 .2915 4 475 ---- .2775B ---- .2775B .2900 +.0135 .2765 170 480 ---- ---- ---- ---- .2760 +.0130 .2630 485 ---- ---- ---- ---- .2625 +.0130 .2495 490 ---- ---- ---- ---- .2495 +.0125 .2370 495 ---- ---- ---- ---- .2375 +.0125 .2250 500 ---- ---- ---- ---- .2255 +.0120 .2135 210 505 ---- ---- ---- ---- .2145 +.0115 .2030 510 ---- ---- ---- ---- .2040 +.0115 .1925 515 ---- ---- ---- ---- .1940 +.0110 .1830 520 ---- ---- ---- ---- .1840 +.0105 .1735 525 ---- ---- ---- ---- .1750 +.0100 .1650 530 ---- ---- ---- ---- .1665 +.0100 2 .1565 4 535 ---- ---- ---- ---- .1585 +.0100 .1485 540 ---- ---- ---- ---- .1505 +.0095 .1410 545 ---- ---- ---- ---- .1430 +.0090 .1340 550 ---- ---- ---- ---- .1360 +.0085 2 .1275 4 555 ---- ---- ---- ---- .1295 +.0080 .1215 560 ---- ---- ---- ---- .1230 +.0075 .1155 565 ---- ---- ---- ---- .1170 +.0075 .1095 570 ---- ---- ---- ---- .1115 +.0070 .1045 575 ---- ---- ---- ---- .1060 +.0065 .0995 580 ---- ---- ---- ---- .1010 +.0065 .0945 600 ---- ---- ---- ---- .0830 +.0050 .0780 625 ---- ---- ---- ---- .0655 +.0035 .0620 650 ---- ---- ---- ---- .0515 +.0020 .0495 675 ---- ---- ---- ---- .0410 +.0010 .0400 700 ---- ---- ---- ---- .0330 +.0005 .0325 2 725 ---- ---- ---- ---- .0265 UNCH .0265 750 ---- ---- ---- ---- .0215 -.0005 .0220 775 ---- ---- ---- ---- .0175 -.0010 .0185 800 ---- ---- ---- ---- .0145 -.0010 .0155 1 825 ---- ---- ---- ---- .0120 -.0010 .0130 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 4.0125 +.0175 3.9950 050 ---- ---- ---- ---- 3.7625 +.0175 3.7450 075 ---- ---- ---- ---- 3.5125 +.0175 3.4950 100 ---- ---- ---- ---- 3.2625 +.0175 3.2450 125 ---- ---- ---- ---- 3.0125 +.0175 2.9950 150 ---- ---- ---- ---- 2.7625 +.0175 2.7450 175 ---- ---- ---- ---- 2.5125 +.0175 2.4950 200 ---- ---- ---- ---- 2.2625 +.0175 2.2450 220 ---- ---- ---- ---- 2.0625 +.0175 2.0450 225 ---- ---- ---- ---- 2.0125 +.0175 1.9950 230 ---- ---- ---- ---- 1.9625 +.0175 1.9450 235 ---- ---- ---- ---- 1.9125 +.0175 1.8950 240 ---- ---- ---- ---- 1.8625 +.0175 1.8450 245 ---- ---- ---- ---- 1.8135 +.0185 1.7950 250 ---- ---- ---- ---- 1.7645 +.0195 1.7450 255 ---- ---- ---- ---- 1.7165 +.0210 1.6955 260 ---- ---- ---- ---- 1.6690 +.0225 1.6465 265 ---- ---- ---- ---- 1.6220 +.0235 1.5985 270 ---- ---- ---- ---- 1.5755 +.0245 1.5510 275 ---- ---- ---- ---- 1.5300 +.0255 1.5045 280 ---- ---- ---- ---- 1.4845 +.0260 1.4585 285 ---- ---- ---- ---- 1.4400 +.0265 1.4135 290 ---- ---- ---- ---- 1.3960 +.0270 1.3690 295 ---- ---- ---- ---- 1.3525 +.0270 1.3255 300 ---- ---- ---- ---- 1.3095 +.0270 1.2825 305 ---- ---- ---- ---- 1.2675 +.0270 1.2405 310 ---- ---- ---- ---- 1.2260 +.0270 1.1990 315 ---- ---- ---- ---- 1.1850 +.0265 1.1585 320 ---- ---- ---- ---- 1.1450 +.0265 1.1185 325 ---- ---- ---- ---- 1.1055 +.0260 1.0795 330 ---- ---- ---- ---- 1.0665 +.0255 1.0410 335 ---- ---- ---- ---- 1.0285 +.0250 1.0035 340 ---- ---- ---- ---- .9915 +.0245 .9670 345 ---- ---- ---- ---- .9550 +.0235 .9315 350 ---- ---- ---- ---- .9195 +.0230 .8965 35 355 ---- ---- ---- ---- .8845 +.0225 .8620 360 ---- ---- ---- ---- .8505 +.0215 .8290 365 ---- ---- ---- ---- .8175 +.0210 .7965 370 ---- ---- ---- ---- .7850 +.0205 .7645 375 ---- ---- ---- ---- .7540 +.0200 .7340 380 ---- ---- ---- ---- .7235 +.0195 .7040 385 ---- ---- ---- ---- .6940 +.0190 .6750 390 ---- ---- ---- ---- .6655 +.0190 .6465 395 ---- ---- ---- ---- .6375 +.0185 .6190 400 ---- ---- ---- ---- .6110 +.0185 .5925 405 ---- ---- ---- ---- .5850 +.0180 .5670 410 ---- ---- ---- ---- .5600 +.0175 .5425 415 ---- ---- ---- ---- .5360 +.0175 .5185 420 ---- ---- ---- ---- .5125 +.0170 .4955 425 ---- ---- ---- ---- .4905 +.0175 .4730 430 ---- ---- ---- ---- .4685 +.0170 .4515 435 ---- ---- ---- ---- .4480 +.0170 .4310 440 ---- ---- ---- ---- .4280 +.0165 .4115 445 ---- ---- ---- ---- .4090 +.0165 .3925 450 ---- ---- ---- ---- .3905 +.0160 .3745 455 ---- ---- ---- ---- .3725 +.0155 .3570 460 ---- ---- ---- ---- .3555 +.0150 .3405 465 ---- ---- ---- ---- .3395 +.0150 .3245 470 ---- ---- ---- ---- .3240 +.0150 .3090 475 ---- ---- ---- ---- .3090 +.0145 .2945 480 ---- ---- ---- ---- .2950 +.0145 .2805 485 ---- ---- ---- ---- .2810 +.0135 .2675 490 ---- ---- ---- ---- .2680 +.0135 .2545 495 ---- ---- ---- ---- .2555 +.0130 .2425 500 ---- ---- ---- ---- .2440 +.0130 .2310 65 505 ---- ---- ---- ---- .2325 +.0125 .2200 510 ---- ---- ---- ---- .2220 +.0125 .2095 515 ---- ---- ---- ---- .2115 +.0120 .1995 520 ---- ---- ---- ---- .2015 +.0115 .1900 525 ---- ---- ---- ---- .1925 +.0120 .1805 530 ---- ---- ---- ---- .1835 +.0115 .1720 535 ---- ---- ---- ---- .1750 +.0115 .1635 540 ---- ---- ---- ---- .1670 +.0110 .1560 545 ---- ---- ---- ---- .1590 +.0110 .1480 550 ---- ---- ---- ---- .1520 +.0110 .1410 555 ---- ---- ---- ---- .1450 +.0110 .1340 560 ---- ---- ---- ---- .1385 +.0110 .1275 565 ---- ---- ---- ---- .1320 +.0105 .1215 570 ---- ---- ---- ---- .1260 +.0105 .1155 575 ---- ---- ---- ---- .1205 +.0105 .1100 600 ---- ---- ---- ---- .0960 +.0105 .0855 625 ---- ---- ---- ---- .0770 +.0105 .0665 650 ---- ---- ---- ---- .0620 +.0100 .0520 675 ---- ---- ---- ---- .0500 +.0095 .0405 700 ---- ---- ---- ---- .0410 +.0095 .0315 725 ---- ---- ---- ---- .0335 +.0090 .0245 750 ---- ---- ---- ---- .0275 +.0080 .0195 775 ---- ---- ---- ---- .0230 +.0075 .0155 800 ---- ---- ---- ---- .0190 +.0070 .0120 825 ---- ---- ---- ---- .0160 +.0065 .0095 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 4.0125 +.0175 3.9950 050 ---- ---- ---- ---- 3.7625 +.0175 3.7450 075 ---- ---- ---- ---- 3.5125 +.0175 3.4950 100 ---- ---- ---- ---- 3.2625 +.0175 3.2450 125 ---- ---- ---- ---- 3.0125 +.0175 2.9950 150 ---- ---- ---- ---- 2.7625 +.0175 2.7450 175 ---- ---- ---- ---- 2.5125 +.0175 2.4950 200 ---- ---- ---- ---- 2.2625 +.0175 2.2450 220 ---- ---- ---- ---- 2.0625 +.0175 2.0450 225 ---- ---- ---- ---- 2.0125 +.0175 1.9950 230 ---- ---- ---- ---- 1.9625 +.0175 1.9450 235 ---- ---- ---- ---- 1.9125 +.0175 1.8950 240 ---- ---- ---- ---- 1.8630 +.0180 1.8450 245 ---- ---- ---- ---- 1.8145 +.0195 1.7950 250 ---- ---- ---- ---- 1.7665 +.0210 1.7455 255 ---- ---- ---- ---- 1.7190 +.0225 1.6965 260 ---- ---- ---- ---- 1.6720 +.0235 1.6485 265 ---- ---- ---- ---- 1.6255 +.0245 1.6010 270 ---- ---- ---- ---- 1.5800 +.0255 1.5545 275 ---- ---- ---- ---- 1.5345 +.0260 1.5085 280 ---- ---- ---- ---- 1.4900 +.0265 1.4635 285 ---- ---- ---- ---- 1.4460 +.0270 1.4190 290 ---- ---- ---- ---- 1.4025 +.0270 1.3755 295 ---- ---- ---- ---- 1.3600 +.0275 1.3325 300 ---- ---- ---- ---- 1.3175 +.0270 1.2905 305 ---- ---- ---- ---- 1.2760 +.0265 1.2495 310 ---- ---- ---- ---- 1.2350 +.0265 1.2085 315 ---- ---- ---- ---- 1.1950 +.0260 1.1690 320 ---- ---- ---- ---- 1.1555 +.0255 1.1300 325 ---- ---- ---- ---- 1.1165 +.0250 1.0915 330 ---- ---- ---- ---- 1.0785 +.0245 1.0540 335 ---- ---- ---- ---- 1.0410 +.0235 1.0175 340 ---- ---- ---- ---- 1.0045 +.0230 .9815 345 ---- ---- ---- ---- .9685 +.0220 .9465 350 ---- ---- ---- ---- .9335 +.0215 .9120 355 ---- ---- ---- ---- .8990 +.0205 .8785 360 ---- ---- ---- ---- .8655 +.0195 .8460 365 ---- ---- ---- ---- .8330 +.0190 .8140 370 ---- ---- ---- ---- .8015 +.0185 .7830 375 ---- ---- ---- ---- .7705 +.0175 .7530 380 ---- ---- ---- ---- .7405 +.0170 .7235 385 ---- ---- ---- ---- .7115 +.0165 .6950 390 ---- ---- ---- ---- .6835 +.0165 .6670 395 ---- ---- ---- ---- .6560 +.0160 .6400 400 ---- ---- ---- ---- .6295 +.0155 .6140 405 ---- ---- ---- ---- .6040 +.0155 .5885 410 ---- ---- ---- ---- .5795 +.0155 .5640 415 ---- ---- ---- ---- .5555 +.0150 .5405 420 ---- ---- ---- ---- .5325 +.0150 .5175 425 ---- ---- ---- ---- .5100 +.0145 .4955 430 ---- ---- ---- ---- .4885 +.0140 .4745 435 ---- ---- ---- ---- .4680 +.0140 .4540 440 ---- ---- ---- ---- .4480 +.0140 .4340 445 ---- ---- ---- ---- .4290 +.0135 .4155 450 ---- ---- ---- ---- .4105 +.0135 .3970 455 ---- ---- ---- ---- .3930 +.0135 .3795 460 ---- ---- ---- ---- .3760 +.0130 .3630 465 ---- ---- ---- ---- .3595 +.0130 .3465 470 ---- ---- ---- ---- .3440 +.0125 .3315 475 ---- ---- ---- ---- .3290 +.0125 .3165 480 ---- ---- ---- ---- .3145 +.0120 .3025 485 ---- ---- ---- ---- .3010 +.0125 .2885 490 ---- ---- ---- ---- .2875 +.0115 .2760 495 ---- ---- ---- ---- .2750 +.0115 .2635 500 ---- ---- ---- ---- .2630 +.0115 .2515 505 ---- ---- ---- ---- .2515 +.0115 .2400 510 ---- ---- ---- ---- .2405 +.0115 .2290 515 ---- ---- ---- ---- .2300 +.0115 .2185 520 ---- ---- ---- ---- .2200 +.0110 .2090 525 ---- ---- ---- ---- .2105 +.0110 .1995 530 ---- ---- ---- ---- .2010 +.0110 .1900 535 ---- ---- ---- ---- .1925 +.0110 .1815 540 ---- ---- ---- ---- .1840 +.0110 .1730 545 ---- ---- ---- ---- .1760 +.0105 .1655 550 ---- ---- ---- ---- .1685 +.0110 .1575 555 ---- ---- ---- ---- .1615 +.0110 .1505 560 ---- ---- ---- ---- .1545 +.0110 .1435 565 ---- ---- ---- ---- .1480 +.0110 .1370 570 ---- ---- ---- ---- .1415 +.0110 .1305 575 ---- ---- ---- ---- .1355 +.0110 .1245 600 ---- ---- ---- ---- .1095 +.0115 .0980 625 ---- ---- ---- ---- .0890 +.0115 .0775 650 ---- ---- ---- ---- .0730 +.0120 .0610 675 ---- ---- ---- ---- .0600 +.0120 .0480 700 ---- ---- ---- ---- .0495 +.0115 .0380 725 ---- ---- ---- ---- .0410 +.0110 .0300 750 ---- ---- ---- ---- .0345 +.0105 .0240 775 ---- ---- ---- ---- .0290 +.0100 .0190 800 ---- ---- ---- ---- .0245 +.0095 .0150 825 ---- ---- ---- ---- .0210 +.0090 .0120 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0125 +.0175 3.9950 050 ---- ---- ---- ---- 3.7625 +.0175 3.7450 075 ---- ---- ---- ---- 3.5125 +.0175 3.4950 100 ---- ---- ---- ---- 3.2625 +.0175 3.2450 125 ---- ---- ---- ---- 3.0125 +.0175 2.9950 150 ---- ---- ---- ---- 2.7625 +.0175 2.7450 175 ---- ---- ---- ---- 2.5125 +.0175 2.4950 200 ---- ---- ---- ---- 2.2625 +.0175 2.2450 220 ---- ---- ---- ---- 2.0625 +.0175 2.0450 225 ---- ---- ---- ---- 2.0125 +.0175 1.9950 230 ---- ---- ---- ---- 1.9625 +.0175 1.9450 235 ---- ---- ---- ---- 1.9130 +.0180 1.8950 240 ---- ---- ---- ---- 1.8645 +.0195 1.8450 245 ---- ---- ---- ---- 1.8165 +.0215 1.7950 250 ---- ---- ---- ---- 1.7690 +.0230 1.7460 255 ---- ---- ---- ---- 1.7220 +.0240 1.6980 260 ---- ---- ---- ---- 1.6755 +.0250 1.6505 265 ---- ---- ---- ---- 1.6300 +.0260 1.6040 270 ---- ---- ---- ---- 1.5845 +.0265 1.5580 275 ---- ---- ---- ---- 1.5400 +.0270 1.5130 280 ---- ---- ---- ---- 1.4960 +.0270 1.4690 285 ---- ---- ---- ---- 1.4525 +.0275 1.4250 290 ---- ---- ---- ---- 1.4100 +.0275 1.3825 295 ---- ---- ---- ---- 1.3675 +.0270 1.3405 300 ---- ---- ---- ---- 1.3260 +.0270 1.2990 305 ---- ---- ---- ---- 1.2855 +.0270 1.2585 310 ---- ---- ---- ---- 1.2450 +.0265 1.2185 315 ---- ---- ---- ---- 1.2055 +.0260 1.1795 320 ---- ---- ---- ---- 1.1665 +.0250 1.1415 325 ---- ---- ---- ---- 1.1280 +.0240 1.1040 330 ---- ---- ---- ---- 1.0905 +.0235 1.0670 335 ---- ---- ---- ---- 1.0540 +.0225 1.0315 340 ---- ---- ---- ---- 1.0180 +.0220 .9960 345 ---- ---- ---- ---- .9825 +.0205 .9620 350 ---- ---- ---- ---- .9480 +.0200 .9280 355 ---- ---- ---- ---- .9140 +.0185 .8955 360 ---- ---- ---- ---- .8815 +.0180 .8635 365 ---- ---- ---- ---- .8490 +.0170 .8320 370 ---- ---- ---- ---- .8180 +.0165 .8015 375 ---- ---- ---- ---- .7875 +.0155 .7720 380 ---- ---- ---- ---- .7580 +.0150 .7430 385 ---- ---- ---- ---- .7295 +.0145 .7150 390 ---- ---- ---- ---- .7015 +.0135 .6880 395 ---- ---- ---- ---- .6745 +.0130 .6615 400 ---- ---- ---- ---- .6485 +.0130 .6355 405 ---- ---- ---- ---- .6230 +.0125 .6105 410 ---- ---- ---- ---- .5985 +.0120 .5865 415 ---- ---- ---- ---- .5750 +.0120 .5630 420 ---- ---- ---- ---- .5525 +.0120 .5405 425 ---- ---- ---- ---- .5300 +.0115 .5185 430 ---- ---- ---- ---- .5090 +.0115 .4975 435 ---- ---- ---- ---- .4885 +.0110 .4775 440 ---- ---- ---- ---- .4685 +.0110 .4575 445 ---- ---- ---- ---- .4495 +.0105 .4390 450 ---- ---- ---- ---- .4310 +.0105 .4205 455 ---- ---- ---- ---- .4135 +.0105 .4030 460 ---- ---- ---- ---- .3965 +.0100 .3865 465 ---- ---- ---- ---- .3800 +.0100 .3700 470 ---- ---- ---- ---- .3645 +.0100 .3545 475 ---- ---- ---- ---- .3495 +.0100 .3395 480 ---- ---- ---- ---- .3350 +.0095 .3255 485 ---- ---- ---- ---- .3210 +.0095 .3115 490 ---- ---- ---- ---- .3075 +.0090 .2985 495 ---- ---- ---- ---- .2950 +.0095 .2855 500 ---- ---- ---- ---- .2825 +.0090 .2735 505 ---- ---- ---- ---- .2710 +.0090 .2620 510 ---- ---- ---- ---- .2595 +.0090 .2505 515 ---- ---- ---- ---- .2490 +.0090 .2400 520 ---- ---- ---- ---- .2385 +.0090 .2295 525 ---- ---- ---- ---- .2290 +.0090 .2200 530 ---- ---- ---- ---- .2195 +.0090 .2105 535 ---- ---- ---- ---- .2105 +.0090 .2015 540 ---- ---- ---- ---- .2020 +.0095 .1925 545 ---- ---- ---- ---- .1935 +.0090 .1845 550 ---- ---- ---- ---- .1860 +.0095 .1765 555 ---- ---- ---- ---- .1785 +.0095 .1690 575 ---- ---- ---- ---- .1515 +.0100 .1415 600 ---- ---- ---- ---- .1240 +.0105 .1135 625 ---- ---- ---- ---- .1025 +.0115 .0910 650 ---- ---- ---- ---- .0850 +.0120 .0730 675 ---- ---- ---- ---- .0705 +.0120 .0585 700 ---- ---- ---- ---- .0595 +.0125 .0470 725 ---- ---- ---- ---- .0500 +.0125 .0375 750 ---- ---- ---- ---- .0425 +.0120 .0305 775 ---- ---- ---- ---- .0360 +.0115 .0245 800 ---- ---- ---- ---- .0310 +.0110 .0200 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0055 +.0165 3.9890 050 ---- ---- ---- ---- 3.7555 +.0165 3.7390 075 ---- ---- ---- ---- 3.5055 +.0165 3.4890 100 ---- ---- ---- ---- 3.2555 +.0165 3.2390 125 ---- ---- ---- ---- 3.0055 +.0165 2.9890 150 ---- ---- ---- ---- 2.7555 +.0165 2.7390 175 ---- ---- ---- ---- 2.5055 +.0165 2.4890 200 ---- ---- ---- ---- 2.2555 +.0165 2.2390 225 ---- ---- ---- ---- 2.0055 +.0160 1.9895 230 ---- ---- ---- ---- 1.9560 +.0155 1.9405 235 ---- ---- ---- ---- 1.9070 +.0150 1.8920 240 ---- ---- ---- ---- 1.8590 +.0145 1.8445 245 ---- ---- ---- ---- 1.8115 +.0145 1.7970 250 ---- ---- ---- ---- 1.7645 +.0140 1.7505 255 ---- ---- ---- ---- 1.7180 +.0135 1.7045 260 ---- ---- ---- ---- 1.6725 +.0130 1.6595 265 ---- ---- ---- ---- 1.6275 +.0130 1.6145 270 ---- ---- ---- ---- 1.5825 +.0125 1.5700 275 ---- ---- ---- ---- 1.5385 +.0120 1.5265 280 ---- ---- ---- ---- 1.4955 +.0120 1.4835 285 ---- ---- ---- ---- 1.4525 +.0115 1.4410 290 ---- ---- ---- ---- 1.4105 +.0115 1.3990 295 ---- ---- ---- ---- 1.3685 +.0110 1.3575 300 ---- ---- ---- ---- 1.3275 +.0110 1.3165 305 ---- ---- ---- ---- 1.2875 +.0110 1.2765 310 ---- ---- ---- ---- 1.2475 +.0105 1.2370 315 ---- ---- ---- ---- 1.2085 +.0100 1.1985 320 ---- ---- ---- ---- 1.1705 +.0105 1.1600 325 ---- ---- ---- ---- 1.1325 +.0100 1.1225 330 ---- ---- ---- ---- 1.0955 +.0095 1.0860 335 ---- ---- ---- ---- 1.0595 +.0095 1.0500 340 ---- ---- ---- ---- 1.0240 +.0090 1.0150 345 ---- ---- ---- ---- .9890 +.0085 .9805 350 ---- ---- ---- ---- .9550 +.0085 .9465 355 ---- ---- ---- ---- .9220 +.0080 .9140 360 ---- ---- ---- ---- .8895 +.0080 .8815 365 ---- ---- ---- ---- .8580 +.0075 .8505 370 ---- ---- ---- ---- .8270 +.0070 .8200 375 ---- ---- ---- ---- .7970 +.0065 .7905 380 ---- ---- ---- ---- .7680 +.0065 .7615 385 ---- ---- ---- ---- .7400 +.0065 .7335 390 ---- ---- ---- ---- .7125 +.0060 .7065 395 ---- ---- ---- ---- .6860 +.0060 .6800 400 ---- ---- ---- ---- .6600 +.0055 .6545 405 ---- ---- ---- ---- .6350 +.0055 .6295 410 ---- ---- ---- ---- .6110 +.0050 .6060 415 ---- ---- ---- ---- .5875 +.0050 .5825 420 ---- ---- ---- ---- .5650 +.0045 .5605 425 ---- ---- ---- ---- .5430 +.0045 .5385 430 ---- ---- ---- ---- .5220 +.0040 .5180 435 ---- ---- ---- ---- .5020 +.0045 .4975 440 ---- ---- ---- ---- .4820 +.0035 .4785 445 ---- ---- ---- ---- .4630 +.0035 .4595 450 ---- ---- ---- ---- .4450 +.0035 .4415 455 ---- ---- ---- ---- .4275 +.0030 .4245 460 ---- ---- ---- ---- .4105 +.0030 .4075 465 ---- ---- ---- ---- .3940 +.0025 .3915 470 ---- ---- ---- ---- .3785 +.0020 .3765 475 ---- ---- ---- ---- .3635 +.0020 .3615 480 ---- ---- ---- ---- .3490 +.0020 .3470 485 ---- ---- ---- ---- .3350 +.0015 .3335 490 ---- ---- ---- ---- .3220 +.0015 .3205 495 ---- ---- ---- ---- .3090 +.0010 .3080 500 ---- ---- ---- ---- .2970 +.0015 .2955 505 ---- ---- ---- ---- .2850 +.0010 .2840 510 ---- ---- ---- ---- .2735 +.0005 .2730 515 ---- ---- ---- ---- .2630 +.0010 .2620 520 ---- ---- ---- ---- .2525 +.0005 .2520 525 ---- ---- ---- ---- .2425 +.0005 .2420 530 ---- ---- ---- ---- .2330 +.0005 .2325 535 ---- ---- ---- ---- .2240 +.0010 .2230 540 ---- ---- ---- ---- .2150 +.0005 .2145 545 ---- ---- ---- ---- .2070 +.0010 .2060 550 ---- ---- ---- ---- .1990 +.0010 .1980 555 ---- ---- ---- ---- .1910 +.0010 .1900 575 ---- ---- ---- ---- .1640 +.0015 .1625 600 ---- ---- ---- ---- .1355 +.0020 .1335 625 ---- ---- ---- ---- .1130 +.0035 .1095 650 ---- ---- ---- ---- .0945 +.0040 .0905 675 ---- ---- ---- ---- .0795 +.0045 .0750 700 ---- ---- ---- ---- .0675 +.0055 .0620 725 ---- ---- ---- ---- .0575 +.0060 .0515 750 ---- ---- ---- ---- .0490 +.0060 .0430 775 ---- ---- ---- ---- .0420 +.0060 .0360 800 ---- ---- ---- ---- .0365 +.0060 .0305 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 4.0055 +.0165 3.9890 050 ---- ---- ---- ---- 3.7555 +.0165 3.7390 075 ---- ---- ---- ---- 3.5055 +.0165 3.4890 100 ---- ---- ---- ---- 3.2555 +.0165 3.2390 125 ---- ---- ---- ---- 3.0055 +.0165 2.9890 150 ---- ---- ---- ---- 2.7555 +.0165 2.7390 175 ---- ---- ---- ---- 2.5055 +.0165 2.4890 200 ---- ---- ---- ---- 2.2555 +.0160 2.2395 225 ---- ---- ---- ---- 2.0060 +.0080 1.9980 230 ---- ---- ---- ---- 1.9570 +.0060 1.9510 235 ---- ---- ---- ---- 1.9085 +.0040 1.9045 240 ---- ---- ---- ---- 1.8610 +.0030 1.8580 245 ---- ---- ---- ---- 1.8140 +.0015 1.8125 250 ---- ---- ---- ---- 1.7675 +.0005 1.7670 255 ---- ---- ---- ---- 1.7220 UNCH 1.7220 260 ---- ---- ---- ---- 1.6765 -.0010 1.6775 265 ---- ---- ---- ---- 1.6320 -.0010 1.6330 270 ---- ---- ---- ---- 1.5880 -.0010 1.5890 275 ---- ---- ---- ---- 1.5445 -.0015 1.5460 280 ---- ---- ---- ---- 1.5015 -.0015 1.5030 285 ---- ---- ---- ---- 1.4595 -.0005 1.4600 290 ---- ---- ---- ---- 1.4175 -.0005 1.4180 295 ---- ---- ---- ---- 1.3765 UNCH 1.3765 300 ---- ---- ---- ---- 1.3360 +.0005 1.3355 305 ---- ---- ---- ---- 1.2965 +.0015 1.2950 310 ---- ---- ---- ---- 1.2575 +.0025 1.2550 315 ---- ---- ---- ---- 1.2190 +.0035 1.2155 320 ---- ---- ---- ---- 1.1810 +.0040 1.1770 325 ---- ---- ---- ---- 1.1435 +.0045 1.1390 330 ---- ---- ---- ---- 1.1070 +.0055 1.1015 335 ---- ---- ---- ---- 1.0715 +.0065 1.0650 340 ---- ---- ---- ---- 1.0365 +.0070 1.0295 345 ---- ---- ---- ---- 1.0020 +.0075 .9945 350 ---- ---- ---- ---- .9685 +.0080 .9605 355 ---- ---- ---- ---- .9360 +.0085 .9275 360 ---- ---- ---- ---- .9040 +.0085 .8955 365 ---- ---- ---- ---- .8725 +.0080 .8645 370 ---- ---- ---- ---- .8420 +.0080 .8340 375 ---- ---- ---- ---- .8125 +.0075 .8050 380 ---- ---- ---- ---- .7840 +.0075 .7765 385 ---- ---- ---- ---- .7560 +.0070 .7490 390 ---- ---- ---- ---- .7290 +.0065 .7225 395 ---- ---- ---- ---- .7025 +.0055 .6970 400 ---- ---- ---- ---- .6770 +.0050 .6720 405 ---- ---- ---- ---- .6525 +.0040 .6485 410 ---- ---- ---- ---- .6285 +.0030 .6255 415 ---- ---- ---- ---- .6055 +.0025 .6030 420 ---- ---- ---- ---- .5830 +.0010 .5820 425 ---- ---- ---- ---- .5610 -.0005 .5615 430 ---- ---- ---- ---- .5400 -.0020 .5420 435 ---- ---- ---- ---- .5200 -.0030 .5230 440 ---- ---- ---- ---- .5005 -.0045 .5050 445 ---- ---- ---- ---- .4815 -.0060 .4875 450 ---- ---- ---- ---- .4635 -.0075 .4710 455 ---- ---- ---- ---- .4460 -.0090 .4550 460 ---- ---- ---- ---- .4290 -.0105 .4395 465 ---- ---- ---- ---- .4125 -.0125 .4250 470 ---- ---- ---- ---- .3970 -.0145 .4115 475 ---- ---- ---- ---- .3815 -.0165 .3980 480 ---- ---- ---- ---- .3670 -.0180 .3850 485 ---- ---- ---- ---- .3530 -.0200 .3730 490 ---- ---- ---- ---- .3400 -.0215 .3615 495 ---- ---- ---- ---- .3270 -.0235 .3505 500 ---- ---- ---- ---- .3145 -.0255 .3400 505 ---- ---- ---- ---- .3025 -.0270 .3295 510 ---- ---- ---- ---- .2910 -.0290 .3200 515 ---- ---- ---- ---- .2800 -.0310 .3110 520 ---- ---- ---- ---- .2695 -.0325 .3020 525 ---- ---- ---- ---- .2595 -.0340 .2935 550 ---- ---- ---- ---- .2150 -.0415 .2565 575 ---- ---- ---- ---- .1785 -.0480 .2265 600 ---- ---- ---- ---- .1495 -.0525 .2020 625 ---- ---- ---- ---- .1255 -.0560 .1815 650 ---- ---- ---- ---- .1065 -.0580 .1645 675 ---- ---- ---- ---- .0905 -.0595 .1500 700 ---- ---- ---- ---- .0775 -.0605 .1380 725 ---- ---- ---- ---- .0665 -.0615 .1280 750 ---- ---- ---- ---- .0575 -.0620 .1195 775 ---- ---- ---- ---- .0500 ---- ---- HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9995 +.0170 3.9825 050 ---- ---- ---- ---- 3.7495 +.0170 3.7325 075 ---- ---- ---- ---- 3.4995 +.0170 3.4825 100 ---- ---- ---- ---- 3.2495 +.0170 3.2325 125 ---- ---- ---- ---- 2.9995 +.0170 2.9825 150 ---- ---- ---- ---- 2.7495 +.0170 2.7325 175 ---- ---- ---- ---- 2.4995 +.0170 2.4825 200 ---- ---- ---- ---- 2.2495 +.0155 2.2340 225 ---- ---- ---- ---- 2.0010 +.0055 1.9955 230 ---- ---- ---- ---- 1.9525 +.0035 1.9490 235 ---- ---- ---- ---- 1.9050 +.0020 1.9030 240 ---- ---- ---- ---- 1.8575 UNCH 1.8575 245 ---- ---- ---- ---- 1.8115 -.0005 1.8120 250 ---- ---- ---- ---- 1.7655 -.0015 1.7670 255 ---- ---- ---- ---- 1.7205 -.0020 1.7225 260 ---- ---- ---- ---- 1.6760 -.0020 1.6780 265 ---- ---- ---- ---- 1.6315 -.0030 1.6345 270 ---- ---- ---- ---- 1.5885 -.0025 1.5910 275 ---- ---- ---- ---- 1.5455 -.0025 1.5480 280 ---- ---- ---- ---- 1.5030 -.0025 1.5055 285 ---- ---- ---- ---- 1.4615 -.0015 1.4630 290 ---- ---- ---- ---- 1.4205 -.0010 1.4215 295 ---- ---- ---- ---- 1.3800 -.0005 1.3805 300 ---- ---- ---- ---- 1.3400 UNCH 1.3400 305 ---- ---- ---- ---- 1.3010 +.0010 1.3000 310 ---- ---- ---- ---- 1.2625 +.0020 1.2605 315 ---- ---- ---- ---- 1.2245 +.0030 1.2215 320 ---- ---- ---- ---- 1.1870 +.0035 1.1835 325 ---- ---- ---- ---- 1.1505 +.0045 1.1460 330 ---- ---- ---- ---- 1.1145 +.0055 1.1090 335 ---- ---- ---- ---- 1.0795 +.0065 1.0730 340 ---- ---- ---- ---- 1.0450 +.0070 1.0380 345 ---- ---- ---- ---- 1.0110 +.0075 1.0035 350 ---- ---- ---- ---- .9780 +.0080 .9700 355 ---- ---- ---- ---- .9460 +.0085 .9375 360 ---- ---- ---- ---- .9145 +.0085 .9060 365 ---- ---- ---- ---- .8835 +.0080 .8755 370 ---- ---- ---- ---- .8535 +.0080 .8455 375 ---- ---- ---- ---- .8245 +.0080 .8165 380 ---- ---- ---- ---- .7960 +.0075 .7885 385 ---- ---- ---- ---- .7685 +.0070 .7615 390 ---- ---- ---- ---- .7420 +.0065 .7355 395 ---- ---- ---- ---- .7160 +.0060 .7100 400 ---- ---- ---- ---- .6910 +.0055 .6855 405 ---- ---- ---- ---- .6665 +.0045 .6620 410 ---- ---- ---- ---- .6430 +.0035 .6395 415 ---- ---- ---- ---- .6200 +.0025 .6175 420 ---- ---- ---- ---- .5975 +.0015 .5960 425 ---- ---- ---- ---- .5765 +.0010 .5755 430 ---- ---- ---- ---- .5555 -.0005 .5560 435 ---- ---- ---- ---- .5355 -.0015 .5370 440 ---- ---- ---- ---- .5160 -.0030 .5190 445 ---- ---- ---- ---- .4975 -.0040 .5015 450 ---- ---- ---- ---- .4795 -.0055 .4850 455 ---- ---- ---- ---- .4620 -.0070 .4690 460 ---- ---- ---- ---- .4450 -.0085 .4535 465 ---- ---- ---- ---- .4285 -.0100 .4385 470 ---- ---- ---- ---- .4130 -.0115 .4245 475 ---- ---- ---- ---- .3980 -.0130 .4110 480 ---- ---- ---- ---- .3835 -.0145 .3980 485 ---- ---- ---- ---- .3695 -.0160 .3855 490 ---- ---- ---- ---- .3560 -.0175 .3735 495 ---- ---- ---- ---- .3430 -.0190 .3620 500 ---- ---- ---- ---- .3305 -.0205 .3510 505 ---- ---- ---- ---- .3185 -.0220 .3405 510 ---- ---- ---- ---- .3070 -.0235 .3305 515 ---- ---- ---- ---- .2960 -.0250 .3210 520 ---- ---- ---- ---- .2855 -.0260 .3115 525 ---- ---- ---- ---- .2750 -.0280 .3030 550 ---- ---- ---- ---- .2300 -.0340 .2640 575 ---- ---- ---- ---- .1930 -.0390 .2320 600 ---- ---- ---- ---- .1630 -.0425 .2055 625 ---- ---- ---- ---- .1380 -.0455 .1835 650 ---- ---- ---- ---- .1180 -.0470 .1650 675 ---- ---- ---- ---- .1015 -.0475 .1490 700 ---- ---- ---- ---- .0875 -.0485 .1360 725 ---- ---- ---- ---- .0760 -.0485 .1245 750 ---- ---- ---- ---- .0660 -.0490 .1150 775 ---- ---- ---- ---- .0580 ---- ---- HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9995 +.0170 3.9825 050 ---- ---- ---- ---- 3.7495 +.0170 3.7325 075 ---- ---- ---- ---- 3.4995 +.0170 3.4825 100 ---- ---- ---- ---- 3.2495 +.0170 3.2325 125 ---- ---- ---- ---- 2.9995 +.0170 2.9825 150 ---- ---- ---- ---- 2.7495 +.0170 2.7325 175 ---- ---- ---- ---- 2.4995 +.0170 2.4825 200 ---- ---- ---- ---- 2.2495 +.0140 2.2355 225 ---- ---- ---- ---- 2.0020 +.0020 2.0000 230 ---- ---- ---- ---- 1.9540 UNCH 1.9540 235 ---- ---- ---- ---- 1.9070 -.0015 1.9085 240 ---- ---- ---- ---- 1.8600 -.0030 1.8630 245 ---- ---- ---- ---- 1.8140 -.0045 1.8185 250 ---- ---- ---- ---- 1.7690 -.0050 1.7740 255 ---- ---- ---- ---- 1.7240 -.0060 1.7300 260 ---- ---- ---- ---- 1.6800 -.0060 1.6860 265 ---- ---- ---- ---- 1.6365 -.0065 1.6430 270 ---- ---- ---- ---- 1.5935 -.0065 1.6000 275 ---- ---- ---- ---- 1.5510 -.0065 1.5575 280 ---- ---- ---- ---- 1.5095 -.0055 1.5150 285 ---- ---- ---- ---- 1.4680 -.0055 1.4735 290 ---- ---- ---- ---- 1.4275 -.0045 1.4320 295 ---- ---- ---- ---- 1.3875 -.0040 1.3915 300 ---- ---- ---- ---- 1.3480 -.0030 1.3510 305 ---- ---- ---- ---- 1.3090 -.0020 1.3110 310 ---- ---- ---- ---- 1.2710 -.0010 1.2720 315 ---- ---- ---- ---- 1.2335 UNCH 1.2335 320 ---- ---- ---- ---- 1.1965 +.0010 1.1955 325 ---- ---- ---- ---- 1.1605 +.0025 1.1580 330 ---- ---- ---- ---- 1.1250 +.0035 1.1215 335 ---- ---- ---- ---- 1.0900 +.0045 1.0855 340 ---- ---- ---- ---- 1.0560 +.0055 1.0505 345 ---- ---- ---- ---- 1.0225 +.0060 1.0165 350 ---- ---- ---- ---- .9895 +.0060 .9835 355 ---- ---- ---- ---- .9575 +.0065 .9510 360 ---- ---- ---- ---- .9265 +.0070 .9195 365 ---- ---- ---- ---- .8960 +.0065 .8895 370 ---- ---- ---- ---- .8665 +.0065 .8600 375 ---- ---- ---- ---- .8375 +.0065 .8310 380 ---- ---- ---- ---- .8095 +.0060 .8035 385 ---- ---- ---- ---- .7825 +.0055 .7770 390 ---- ---- ---- ---- .7560 +.0050 .7510 395 ---- ---- ---- ---- .7300 +.0040 .7260 400 ---- ---- ---- ---- .7050 +.0030 .7020 405 ---- ---- ---- ---- .6810 +.0025 .6785 410 ---- ---- ---- ---- .6575 +.0015 .6560 415 ---- ---- ---- ---- .6345 UNCH .6345 420 ---- ---- ---- ---- .6125 -.0010 .6135 425 ---- ---- ---- ---- .5915 -.0020 .5935 430 ---- ---- ---- ---- .5705 -.0040 .5745 435 ---- ---- ---- ---- .5505 -.0055 .5560 440 ---- ---- ---- ---- .5315 -.0065 .5380 445 ---- ---- ---- ---- .5125 -.0085 .5210 450 ---- ---- ---- ---- .4945 -.0100 .5045 455 ---- ---- ---- ---- .4775 -.0110 .4885 460 ---- ---- ---- ---- .4605 -.0130 .4735 465 ---- ---- ---- ---- .4440 -.0150 .4590 470 ---- ---- ---- ---- .4285 -.0170 .4455 475 ---- ---- ---- ---- .4135 -.0185 .4320 480 ---- ---- ---- ---- .3990 -.0205 .4195 485 ---- ---- ---- ---- .3850 -.0220 .4070 490 ---- ---- ---- ---- .3715 -.0240 .3955 495 ---- ---- ---- ---- .3585 -.0260 .3845 500 ---- ---- ---- ---- .3455 -.0280 .3735 505 ---- ---- ---- ---- .3335 -.0300 .3635 510 ---- ---- ---- ---- .3220 -.0315 .3535 515 ---- ---- ---- ---- .3110 -.0335 .3445 520 ---- ---- ---- ---- .3000 -.0355 .3355 525 ---- ---- ---- ---- .2900 -.0365 .3265 550 ---- ---- ---- ---- .2440 -.0450 .2890 575 ---- ---- ---- ---- .2060 -.0520 .2580 600 ---- ---- ---- ---- .1750 -.0570 .2320 625 ---- ---- ---- ---- .1500 -.0605 .2105 650 ---- ---- ---- ---- .1290 -.0630 .1920 675 ---- ---- ---- ---- .1115 -.0650 .1765 700 ---- ---- ---- ---- .0965 -.0670 .1635 725 ---- ---- ---- ---- .0845 -.0680 .1525 750 ---- ---- ---- ---- .0740 -.0690 .1430 775 ---- ---- ---- ---- .0650 ---- ---- HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9945 +.0190 3.9755 050 ---- ---- ---- ---- 3.7445 +.0190 3.7255 075 ---- ---- ---- ---- 3.4945 +.0190 3.4755 100 ---- ---- ---- ---- 3.2445 +.0190 3.2255 125 ---- ---- ---- ---- 2.9945 +.0190 2.9755 150 ---- ---- ---- ---- 2.7445 +.0190 2.7255 175 ---- ---- ---- ---- 2.4945 +.0190 2.4755 200 ---- ---- ---- ---- 2.2445 +.0135 2.2310 225 ---- ---- ---- ---- 1.9985 +.0010 1.9975 230 ---- ---- ---- ---- 1.9510 -.0010 1.9520 235 ---- ---- ---- ---- 1.9045 -.0020 1.9065 240 ---- ---- ---- ---- 1.8585 -.0035 1.8620 245 ---- ---- ---- ---- 1.8130 -.0045 1.8175 250 ---- ---- ---- ---- 1.7680 -.0050 1.7730 255 ---- ---- ---- ---- 1.7240 -.0055 1.7295 260 ---- ---- ---- ---- 1.6800 -.0060 1.6860 265 ---- ---- ---- ---- 1.6370 -.0060 1.6430 270 ---- ---- ---- ---- 1.5945 -.0055 1.6000 275 ---- ---- ---- ---- 1.5530 -.0050 1.5580 280 ---- ---- ---- ---- 1.5115 -.0045 1.5160 285 ---- ---- ---- ---- 1.4705 -.0045 1.4750 290 ---- ---- ---- ---- 1.4305 -.0035 1.4340 295 ---- ---- ---- ---- 1.3910 -.0025 1.3935 300 ---- ---- ---- ---- 1.3520 -.0015 1.3535 305 ---- ---- ---- ---- 1.3140 UNCH 1.3140 310 ---- ---- ---- ---- 1.2760 +.0005 1.2755 315 ---- ---- ---- ---- 1.2390 +.0015 1.2375 320 ---- ---- ---- ---- 1.2025 +.0025 1.2000 325 ---- ---- ---- ---- 1.1670 +.0040 1.1630 330 ---- ---- ---- ---- 1.1315 +.0045 1.1270 335 ---- ---- ---- ---- 1.0975 +.0060 1.0915 340 ---- ---- ---- ---- 1.0635 +.0065 1.0570 345 ---- ---- ---- ---- 1.0305 +.0070 1.0235 350 ---- ---- ---- ---- .9980 +.0075 .9905 355 ---- ---- ---- ---- .9665 +.0075 .9590 360 ---- ---- ---- ---- .9360 +.0080 .9280 365 ---- ---- ---- ---- .9060 +.0080 .8980 370 ---- ---- ---- ---- .8765 +.0080 .8685 375 ---- ---- ---- ---- .8480 +.0075 .8405 380 ---- ---- ---- ---- .8200 +.0070 .8130 385 ---- ---- ---- ---- .7935 +.0065 .7870 390 ---- ---- ---- ---- .7670 +.0055 .7615 395 ---- ---- ---- ---- .7415 +.0050 .7365 400 ---- ---- ---- ---- .7170 +.0045 .7125 405 ---- ---- ---- ---- .6930 +.0035 .6895 410 ---- ---- ---- ---- .6700 +.0025 .6675 415 ---- ---- ---- ---- .6470 +.0010 .6460 420 ---- ---- ---- ---- .6255 UNCH .6255 425 ---- ---- ---- ---- .6045 -.0010 .6055 430 ---- ---- ---- ---- .5840 -.0025 .5865 435 ---- ---- ---- ---- .5640 -.0040 .5680 440 ---- ---- ---- ---- .5450 -.0055 .5505 445 ---- ---- ---- ---- .5260 -.0075 .5335 450 ---- ---- ---- ---- .5085 -.0090 .5175 455 ---- ---- ---- ---- .4910 -.0105 .5015 460 ---- ---- ---- ---- .4740 -.0130 .4870 465 ---- ---- ---- ---- .4580 -.0145 .4725 470 ---- ---- ---- ---- .4425 -.0160 .4585 475 ---- ---- ---- ---- .4275 -.0180 .4455 480 ---- ---- ---- ---- .4125 -.0205 .4330 485 ---- ---- ---- ---- .3985 -.0225 .4210 490 ---- ---- ---- ---- .3850 -.0245 .4095 495 ---- ---- ---- ---- .3720 -.0265 .3985 500 ---- ---- ---- ---- .3595 -.0280 .3875 505 ---- ---- ---- ---- .3475 -.0300 .3775 510 ---- ---- ---- ---- .3360 -.0320 .3680 515 ---- ---- ---- ---- .3245 -.0340 .3585 520 ---- ---- ---- ---- .3140 -.0355 .3495 525 ---- ---- ---- ---- .3035 -.0375 .3410 550 ---- ---- ---- ---- .2570 -.0465 .3035 575 ---- ---- ---- ---- .2190 -.0535 .2725 600 ---- ---- ---- ---- .1875 -.0595 .2470 625 ---- ---- ---- ---- .1610 -.0645 .2255 650 ---- ---- ---- ---- .1395 -.0675 .2070 675 ---- ---- ---- ---- .1215 -.0700 .1915 700 ---- ---- ---- ---- .1060 -.0725 .1785 725 ---- ---- ---- ---- .0930 -.0745 .1675 750 ---- ---- ---- ---- .0825 -.0755 .1580 775 ---- ---- ---- ---- .0730 ---- ---- HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9945 +.0190 3.9755 050 ---- ---- ---- ---- 3.7445 +.0190 3.7255 075 ---- ---- ---- ---- 3.4945 +.0190 3.4755 100 ---- ---- ---- ---- 3.2445 +.0190 3.2255 125 ---- ---- ---- ---- 2.9945 +.0190 2.9755 150 ---- ---- ---- ---- 2.7445 +.0190 2.7255 175 ---- ---- ---- ---- 2.4945 +.0190 2.4755 200 ---- ---- ---- ---- 2.2445 +.0140 2.2305 225 ---- ---- ---- ---- 2.0005 +.0025 1.9980 230 ---- ---- ---- ---- 1.9535 +.0005 1.9530 235 ---- ---- ---- ---- 1.9075 -.0005 1.9080 240 ---- ---- ---- ---- 1.8615 -.0020 1.8635 245 ---- ---- ---- ---- 1.8170 -.0025 1.8195 250 ---- ---- ---- ---- 1.7725 -.0035 1.7760 255 ---- ---- ---- ---- 1.7285 -.0040 1.7325 260 ---- ---- ---- ---- 1.6855 -.0045 1.6900 265 ---- ---- ---- ---- 1.6430 -.0045 1.6475 270 ---- ---- ---- ---- 1.6010 -.0045 1.6055 275 ---- ---- ---- ---- 1.5595 -.0045 1.5640 280 ---- ---- ---- ---- 1.5190 -.0040 1.5230 285 ---- ---- ---- ---- 1.4785 -.0035 1.4820 290 ---- ---- ---- ---- 1.4390 -.0030 1.4420 295 ---- ---- ---- ---- 1.3995 -.0030 1.4025 300 ---- ---- ---- ---- 1.3615 -.0015 1.3630 305 ---- ---- ---- ---- 1.3235 -.0010 1.3245 310 ---- ---- ---- ---- 1.2860 -.0005 1.2865 315 ---- ---- ---- ---- 1.2495 UNCH 1.2495 320 ---- ---- ---- ---- 1.2135 +.0010 1.2125 325 ---- ---- ---- ---- 1.1780 +.0015 1.1765 330 ---- ---- ---- ---- 1.1435 +.0025 1.1410 335 ---- ---- ---- ---- 1.1095 +.0030 1.1065 340 ---- ---- ---- ---- 1.0760 +.0035 1.0725 345 ---- ---- ---- ---- 1.0435 +.0040 1.0395 350 ---- ---- ---- ---- 1.0115 +.0040 1.0075 355 ---- ---- ---- ---- .9800 +.0040 .9760 360 ---- ---- ---- ---- .9495 +.0040 .9455 365 ---- ---- ---- ---- .9200 +.0040 .9160 370 ---- ---- ---- ---- .8910 +.0035 .8875 375 ---- ---- ---- ---- .8625 +.0030 .8595 380 ---- ---- ---- ---- .8350 +.0025 .8325 385 ---- ---- ---- ---- .8085 +.0025 .8060 390 ---- ---- ---- ---- .7825 +.0015 .7810 395 ---- ---- ---- ---- .7575 +.0010 .7565 400 ---- ---- ---- ---- .7330 +.0005 .7325 405 ---- ---- ---- ---- .7090 -.0005 .7095 410 ---- ---- ---- ---- .6860 -.0015 .6875 415 ---- ---- ---- ---- .6635 -.0025 .6660 420 ---- ---- ---- ---- .6420 -.0035 .6455 425 ---- ---- ---- ---- .6210 -.0050 .6260 430 ---- ---- ---- ---- .6005 -.0060 .6065 435 ---- ---- ---- ---- .5810 -.0075 .5885 440 ---- ---- ---- ---- .5620 -.0085 .5705 445 ---- ---- ---- ---- .5435 -.0100 .5535 450 ---- ---- ---- ---- .5255 -.0115 .5370 455 ---- ---- ---- ---- .5080 -.0135 .5215 460 ---- ---- ---- ---- .4915 -.0150 .5065 465 ---- ---- ---- ---- .4750 -.0170 .4920 470 ---- ---- ---- ---- .4595 -.0185 .4780 475 ---- ---- ---- ---- .4445 -.0200 .4645 480 ---- ---- ---- ---- .4300 -.0215 .4515 485 ---- ---- ---- ---- .4160 -.0235 .4395 490 ---- ---- ---- ---- .4020 -.0255 .4275 495 ---- ---- ---- ---- .3890 -.0270 .4160 500 ---- ---- ---- ---- .3765 -.0290 .4055 505 ---- ---- ---- ---- .3645 -.0305 .3950 510 ---- ---- ---- ---- .3525 -.0320 .3845 515 ---- ---- ---- ---- .3415 -.0335 .3750 520 ---- ---- ---- ---- .3305 -.0350 .3655 525 ---- ---- ---- ---- .3200 -.0370 .3570 550 ---- ---- ---- ---- .2730 -.0435 .3165 575 ---- ---- ---- ---- .2340 -.0485 .2825 600 ---- ---- ---- ---- .2015 -.0525 .2540 625 ---- ---- ---- ---- .1745 -.0555 .2300 650 ---- ---- ---- ---- .1525 -.0565 .2090 675 ---- ---- ---- ---- .1335 -.0580 .1915 700 ---- ---- ---- ---- .1175 -.0590 .1765 725 ---- ---- ---- ---- .1040 -.0590 .1630 750 ---- ---- ---- ---- .0920 -.0600 .1520 775 ---- ---- ---- ---- .0820 ---- ---- HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9900 +.0225 3.9675 050 ---- ---- ---- ---- 3.7400 +.0225 3.7175 075 ---- ---- ---- ---- 3.4900 +.0225 3.4675 100 ---- ---- ---- ---- 3.2400 +.0225 3.2175 125 ---- ---- ---- ---- 2.9900 +.0225 2.9675 150 ---- ---- ---- ---- 2.7400 +.0225 2.7175 175 ---- ---- ---- ---- 2.4900 +.0225 2.4675 200 ---- ---- ---- ---- 2.2400 +.0145 2.2255 225 ---- ---- ---- ---- 1.9980 +.0020 1.9960 250 ---- ---- ---- ---- 1.7725 -.0040 1.7765 260 ---- ---- ---- ---- 1.6865 -.0045 1.6910 265 ---- ---- ---- ---- 1.6445 -.0045 1.6490 270 ---- ---- ---- ---- 1.6025 -.0050 1.6075 275 ---- ---- ---- ---- 1.5615 -.0050 1.5665 280 ---- ---- ---- ---- 1.5215 -.0040 1.5255 285 ---- ---- ---- ---- 1.4815 -.0035 1.4850 290 ---- ---- ---- ---- 1.4425 -.0030 1.4455 295 ---- ---- ---- ---- 1.4035 -.0025 1.4060 300 ---- ---- ---- ---- 1.3655 -.0015 1.3670 305 ---- ---- ---- ---- 1.3280 -.0005 1.3285 310 ---- ---- ---- ---- 1.2910 UNCH 1.2910 315 ---- ---- ---- ---- 1.2550 +.0015 1.2535 320 ---- ---- ---- ---- 1.2195 +.0025 1.2170 325 ---- ---- ---- ---- 1.1845 +.0035 1.1810 330 ---- ---- ---- ---- 1.1500 +.0040 1.1460 335 ---- ---- ---- ---- 1.1165 +.0050 1.1115 340 ---- ---- ---- ---- 1.0835 +.0055 1.0780 345 ---- ---- ---- ---- 1.0510 +.0060 1.0450 350 ---- ---- ---- ---- 1.0195 +.0065 1.0130 355 ---- ---- ---- ---- .9885 +.0065 .9820 360 ---- ---- ---- ---- .9585 +.0065 .9520 365 ---- ---- ---- ---- .9290 +.0065 .9225 370 ---- ---- ---- ---- .9000 +.0060 .8940 375 ---- ---- ---- ---- .8720 +.0055 .8665 380 ---- ---- ---- ---- .8450 +.0050 .8400 385 ---- ---- ---- ---- .8185 +.0045 .8140 390 ---- ---- ---- ---- .7930 +.0040 .7890 395 ---- ---- ---- ---- .7680 +.0030 .7650 400 ---- ---- ---- ---- .7435 +.0020 .7415 405 ---- ---- ---- ---- .7200 +.0010 .7190 410 ---- ---- ---- ---- .6975 +.0005 .6970 415 ---- ---- ---- ---- .6750 -.0010 .6760 420 ---- ---- ---- ---- .6535 -.0025 .6560 425 ---- ---- ---- ---- .6325 -.0040 .6365 430 ---- ---- ---- ---- .6125 -.0050 .6175 435 ---- ---- ---- ---- .5930 -.0065 .5995 440 ---- ---- ---- ---- .5740 -.0080 .5820 445 ---- ---- ---- ---- .5555 -.0100 .5655 450 ---- ---- ---- ---- .5375 -.0120 .5495 455 ---- ---- ---- ---- .5205 -.0135 .5340 460 ---- ---- ---- ---- .5040 -.0150 .5190 465 ---- ---- ---- ---- .4875 -.0170 .5045 470 ---- ---- ---- ---- .4720 -.0190 .4910 475 ---- ---- ---- ---- .4570 -.0205 .4775 480 ---- ---- ---- ---- .4425 -.0225 .4650 485 ---- ---- ---- ---- .4285 -.0240 .4525 490 ---- ---- ---- ---- .4150 -.0255 .4405 495 ---- ---- ---- ---- .4020 -.0275 .4295 500 ---- ---- ---- ---- .3890 -.0295 .4185 505 ---- ---- ---- ---- .3770 -.0310 .4080 510 ---- ---- ---- ---- .3650 -.0330 .3980 515 ---- ---- ---- ---- .3540 -.0340 .3880 520 ---- ---- ---- ---- .3430 -.0355 .3785 525 ---- ---- ---- ---- .3325 -.0370 .3695 550 ---- ---- ---- ---- .2850 -.0430 .3280 575 ---- ---- ---- ---- .2455 -.0470 .2925 600 ---- ---- ---- ---- .2130 -.0500 .2630 625 ---- ---- ---- ---- .1855 -.0520 .2375 650 ---- ---- ---- ---- .1625 -.0530 .2155 675 ---- ---- ---- ---- .1430 -.0535 .1965 700 ---- ---- ---- ---- .1265 -.0540 .1805 725 ---- ---- ---- ---- .1125 -.0540 .1665 750 ---- ---- ---- ---- .1005 -.0540 .1545 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9900 +.0225 3.9675 050 ---- ---- ---- ---- 3.7400 +.0225 3.7175 075 ---- ---- ---- ---- 3.4900 +.0225 3.4675 100 ---- ---- ---- ---- 3.2400 +.0225 3.2175 125 ---- ---- ---- ---- 2.9900 +.0225 2.9675 150 ---- ---- ---- ---- 2.7400 +.0225 2.7175 175 ---- ---- ---- ---- 2.4900 +.0220 2.4680 200 ---- ---- ---- ---- 2.2400 +.0105 2.2295 225 ---- ---- ---- ---- 1.9925 -.0095 2.0020 250 ---- ---- ---- ---- 1.7630 -.0215 1.7845 275 ---- ---- ---- ---- 1.5535 -.0225 1.5760 280 ---- ---- ---- ---- 1.5135 -.0220 1.5355 285 ---- ---- ---- ---- 1.4745 -.0210 1.4955 290 ---- ---- ---- ---- 1.4365 -.0190 1.4555 295 ---- ---- ---- ---- 1.3985 -.0180 1.4165 300 ---- ---- ---- ---- 1.3615 -.0165 1.3780 305 ---- ---- ---- ---- 1.3255 -.0140 1.3395 310 ---- ---- ---- ---- 1.2900 -.0120 1.3020 315 ---- ---- ---- ---- 1.2550 -.0100 1.2650 320 ---- ---- ---- ---- 1.2205 -.0080 1.2285 325 ---- ---- ---- ---- 1.1870 -.0060 1.1930 330 ---- ---- ---- ---- 1.1540 -.0040 1.1580 335 ---- ---- ---- ---- 1.1220 -.0020 1.1240 340 ---- ---- ---- ---- 1.0900 -.0005 1.0905 345 ---- ---- ---- ---- 1.0590 +.0010 1.0580 350 ---- ---- ---- ---- 1.0290 +.0030 1.0260 355 ---- ---- ---- ---- .9990 +.0035 .9955 360 ---- ---- ---- ---- .9700 +.0045 .9655 365 ---- ---- ---- ---- .9415 +.0050 .9365 370 ---- ---- ---- ---- .9140 +.0060 .9080 375 ---- ---- ---- ---- .8865 +.0055 .8810 380 ---- ---- ---- ---- .8600 +.0055 .8545 385 ---- ---- ---- ---- .8340 +.0050 .8290 390 ---- ---- ---- ---- .8085 +.0045 .8040 395 ---- ---- ---- ---- .7840 +.0040 .7800 400 ---- ---- ---- ---- .7595 +.0025 .7570 405 ---- ---- ---- ---- .7360 +.0015 .7345 410 ---- ---- ---- ---- .7135 +.0010 .7125 415 ---- ---- ---- ---- .6910 -.0005 .6915 420 ---- ---- ---- ---- .6695 -.0020 .6715 425 ---- ---- ---- ---- .6485 -.0035 .6520 430 ---- ---- ---- ---- .6280 -.0050 .6330 435 ---- ---- ---- ---- .6085 -.0065 .6150 440 ---- ---- ---- ---- .5890 -.0080 .5970 445 ---- ---- ---- ---- .5705 -.0100 .5805 450 ---- ---- ---- ---- .5525 -.0115 .5640 455 ---- ---- ---- ---- .5355 -.0130 .5485 460 ---- ---- ---- ---- .5185 -.0150 .5335 465 ---- ---- ---- ---- .5025 -.0165 .5190 470 ---- ---- ---- ---- .4865 -.0185 .5050 475 ---- ---- ---- ---- .4715 -.0200 .4915 480 ---- ---- ---- ---- .4565 -.0220 .4785 485 ---- ---- ---- ---- .4425 -.0240 .4665 490 ---- ---- ---- ---- .4290 -.0255 .4545 495 ---- ---- ---- ---- .4155 -.0275 .4430 500 ---- ---- ---- ---- .4030 -.0290 .4320 505 ---- ---- ---- ---- .3905 -.0310 .4215 510 ---- ---- ---- ---- .3785 -.0325 .4110 515 ---- ---- ---- ---- .3675 -.0340 .4015 520 ---- ---- ---- ---- .3565 -.0355 .3920 525 ---- ---- ---- ---- .3455 -.0375 .3830 550 ---- ---- ---- ---- .2980 -.0445 .3425 575 ---- ---- ---- ---- .2585 -.0505 .3090 600 ---- ---- ---- ---- .2255 -.0550 .2805 625 ---- ---- ---- ---- .1980 -.0580 .2560 650 ---- ---- ---- ---- .1745 -.0610 .2355 675 ---- ---- ---- ---- .1550 -.0625 .2175 700 ---- ---- ---- ---- .1385 -.0635 .2020 725 ---- ---- ---- ---- .1240 -.0650 .1890 750 ---- ---- ---- ---- .1115 -.0660 .1775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2746 1300 89552 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 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 1 .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 UNCH .0005 1 1785 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 479 371 ---- ---- ---- ---- .0005 UNCH .0005 15 372 ---- ---- ---- ---- .0005 UNCH .0005 10 373 ---- ---- ---- ---- .0005 UNCH .0005 54 374 ---- ---- ---- ---- .0005 UNCH .0005 5 375 ---- ---- ---- ---- .0005 UNCH .0005 92 376 ---- ---- ---- ---- .0005 UNCH .0005 16 377 ---- ---- ---- ---- .0005 UNCH .0005 14 378 ---- ---- ---- ---- .0005 UNCH .0005 55 379 ---- ---- ---- ---- .0005 UNCH .0005 95 380 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 366 381 ---- ---- ---- ---- .0005 UNCH .0005 78 382 ---- ---- ---- ---- .0005 UNCH .0005 102 383 ---- ---- ---- ---- .0005 UNCH .0005 211 384 ---- ---- ---- ---- .0005 UNCH .0005 37 385 ---- ---- ---- ---- .0005 UNCH .0005 226 386 ---- ---- ---- ---- .0005 UNCH .0005 54 387 ---- ---- ---- ---- .0005 UNCH .0005 34 388 ---- ---- ---- ---- .0005 UNCH .0005 17 389 ---- ---- ---- ---- .0005 UNCH .0005 23 390 ---- ---- ---- ---- .0005 UNCH .0005 2 563 391 ---- ---- ---- ---- .0005 UNCH .0005 58 392 ---- ---- ---- ---- .0005 UNCH .0005 5 393 ---- ---- ---- ---- .0005 -.0005 .0010 25 394 ---- ---- ---- ---- .0005 -.0005 .0010 21 395 ---- ---- ---- ---- .0005 -.0005 .0010 143 396 ---- ---- ---- ---- .0005 -.0005 .0010 43 397 ---- ---- .0010A .0010A .0005 -.0010 .0015 106 398 ---- ---- .0010A .0010A .0005 -.0010 .0015 29 38 399 ---- ---- .0010A .0010A .0005 -.0010 .0015 14 400 .0010 .0010 .0010 .0010 .0005 -.0015 25 .0020 103 404 401 ---- ---- .0010A .0010A .0005 -.0015 .0020 5 14 402 ---- ---- .0015A .0015A .0005 -.0020 .0025 89 403 ---- ---- .0015A .0015A .0010 -.0020 .0030 56 404 ---- ---- .0015A .0015A .0010 -.0020 .0030 77 405 ---- ---- .0015A .0015A .0010 -.0025 .0035 50 337 406 ---- ---- .0020A .0020A .0015 -.0025 .0040 11 407 .0030 .0030 .0020A .0035B .0020 -.0030 5 .0050 40 408 ---- ---- .0025A .0025A .0025 -.0030 .0055 1 24 409 ---- ---- .0030A .0030A .0030 -.0035 .0065 20 410 ---- ---- .0035A .0035A .0035 -.0040 216 .0075 1 503 411 ---- ---- .0040A .0040A .0045 -.0040 .0085 10 23 412 ---- ---- .0045A .0045A .0050 -.0045 .0095 12 12 413 ---- ---- .0055A .0055A .0060 -.0050 .0110 11 414 .0075 .0125B .0060A .0065A .0075 -.0055 5 .0130 6 6 415 .0150 .0150 .0070A .0085A .0090 -.0055 141 .0145 115 243 416 .0085 .0165B .0085 .0095A .0105 -.0065 25 .0170 200 417 .0155 .0190 .0100A .0115A .0125 -.0065 7 .0190 14 39 418 .0140 .0140 .0110A .0130A .0145 -.0075 50 .0220 68 419 ---- ---- .0125A .0125A .0165 -.0085 1 .0250 15 420 .0160 .0290B .0140A .0210B .0195 -.0085 258 .0280 63 400 421 .0200 .0335B .0160A .0335B .0220 -.0095 23 .0315 6 17 422 .0260 .0380B .0185A .0195A .0255 -.0100 5 .0355 11 68 423 .0310 .0425B .0205A .0425B .0290 -.0105 111 .0395 59 269 424 ---- .0480B .0235A .0235A .0330 -.0110 .0440 6 425 .0335 .0535B .0270A .0465B .0375 -.0110 253 .0485 359 434 426 .0400 .0595B .0305A .0595B .0425 -.0115 7 .0540 2 2 427 ---- .0660B .0350A .0350A .0480 -.0115 .0595 428 .0650 .0730B .0410A .0510A .0540 -.0110 2 .0650 429 ---- .0805B .0460A .0460A .0600 -.0110 .0710 5 430 .0500 .0875B .0485A .0875B .0665 -.0110 5 .0775 151 254 431 ---- .0960B .0540A .0540A .0740 -.0105 .0845 2 432 ---- .1030B .0595A .0595A .0815 -.0100 .0915 433 ---- .1115B .0660A .0660A .0890 -.0100 .0990 434 ---- .1200B .0720A .0720A .0970 -.0095 .1065 435 .0810 .1265B .0780A .1265B .1055 -.0090 5 .1145 6 436 ---- .1255B .0860A .0860A .1135 -.0095 .1230 1 437 ---- ---- .0930A .0930A .1225 -.0085 .1310 438 ---- ---- .1005A .1005A .1310 -.0085 .1395 2 439 ---- ---- .1075A .1075A .1400 -.0085 .1485 2 440 ---- .1755B .1160A .1160A .1495 -.0075 .1570 5 441 ---- ---- .1240A .1240A .1585 -.0075 .1660 442 ---- ---- .1325A .1325A .1680 -.0075 .1755 443 ---- ---- ---- ---- .1775 -.0070 .1845 1 444 ---- ---- ---- ---- .1870 ---- ---- 445 ---- ---- ---- ---- .1965 -.0065 .2030 1 450 ---- .2685B .2125A .2125A .2450 -.0060 .2510 1 455 ---- ---- ---- ---- .2940 -.0060 .3000 460 ---- ---- ---- ---- .3440 -.0050 .3490 465 ---- ---- ---- ---- .3940 -.0050 .3990 470 ---- ---- ---- ---- .4440 -.0050 .4490 475 ---- ---- ---- ---- .4940 -.0050 .4990 480 ---- ---- ---- ---- .5440 -.0050 .5490 1 485 ---- ---- ---- ---- .5940 -.0050 .5990 490 ---- ---- ---- ---- .6440 -.0050 .6490 495 ---- ---- ---- ---- .6940 -.0050 .6990 500 ---- ---- ---- ---- .7440 -.0045 .7485 505 ---- ---- ---- ---- .7940 -.0045 .7985 510 ---- ---- ---- ---- .8440 -.0045 .8485 515 ---- ---- ---- ---- .8940 -.0045 .8985 520 ---- ---- ---- ---- .9440 -.0045 .9485 525 ---- ---- ---- ---- .9940 -.0045 .9985 530 ---- ---- ---- ---- 1.0440 -.0045 1.0485 535 ---- ---- ---- ---- 1.0940 -.0045 1.0985 540 ---- ---- ---- ---- 1.1440 -.0045 1.1485 545 ---- ---- ---- ---- 1.1940 -.0045 1.1985 550 ---- ---- ---- ---- 1.2440 -.0045 1.2485 555 ---- ---- ---- ---- 1.2940 -.0045 1.2985 560 ---- ---- ---- ---- 1.3440 -.0045 1.3485 565 ---- ---- ---- ---- 1.3940 -.0045 1.3985 570 ---- ---- ---- ---- 1.4440 -.0045 1.4485 575 ---- ---- ---- ---- 1.4935 -.0050 1.4985 580 ---- ---- ---- ---- 1.5435 -.0050 1.5485 585 ---- ---- ---- ---- 1.5935 -.0050 1.5985 600 ---- ---- ---- ---- 1.7435 -.0050 1.7485 625 ---- ---- ---- ---- 1.9935 -.0050 1.9985 650 ---- ---- ---- ---- 2.2435 -.0050 2.2485 675 ---- ---- ---- ---- 2.4935 -.0050 2.4985 700 ---- ---- ---- ---- 2.7435 -.0050 2.7485 725 ---- ---- ---- ---- 2.9935 -.0050 2.9985 750 ---- ---- ---- ---- 3.2435 -.0050 3.2485 775 ---- ---- ---- ---- 3.4935 -.0050 3.4985 800 ---- ---- ---- ---- 3.7435 -.0050 3.7485 825 ---- ---- ---- ---- 3.9935 -.0050 3.9985 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 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 2711 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 1704 280 ---- ---- ---- ---- .0010 UNCH .0010 18 285 ---- ---- ---- ---- .0010 UNCH .0010 13 290 ---- ---- ---- ---- .0010 UNCH .0010 300 295 ---- ---- ---- ---- .0010 UNCH .0010 24 300 ---- ---- ---- ---- .0015 UNCH 2 .0015 10 393 305 ---- ---- ---- ---- .0015 UNCH .0015 232 310 ---- ---- ---- ---- .0015 UNCH .0015 39 315 ---- ---- ---- ---- .0020 UNCH .0020 1 34 320 ---- ---- ---- ---- .0020 UNCH .0020 457 325 .0020 .0020 .0020 .0020 .0025 UNCH 1 .0025 2 618 330 .0035 .0035 .0035 .0035 .0025 -.0005 1 .0030 2 1685 335 ---- ---- ---- ---- .0030 UNCH .0030 215 340 ---- ---- ---- ---- .0035 UNCH .0035 3 3693 341 ---- ---- ---- ---- .0035 UNCH .0035 50 342 ---- ---- ---- ---- .0035 -.0005 .0040 10 343 ---- ---- ---- ---- .0035 -.0005 .0040 1 344 ---- ---- ---- ---- .0035 -.0005 .0040 2 345 ---- ---- ---- ---- .0035 -.0005 .0040 5 31 346 ---- ---- ---- ---- .0040 UNCH .0040 4 347 ---- ---- ---- ---- .0040 -.0005 .0045 23 348 ---- ---- ---- ---- .0040 -.0005 .0045 27 349 ---- ---- ---- ---- .0040 -.0005 .0045 5 350 .0040 .0040 .0040 .0040 .0040 -.0005 4 .0045 2 968 351 ---- ---- ---- ---- .0045 -.0005 .0050 10 352 ---- ---- ---- ---- .0045 -.0005 .0050 7 353 ---- ---- ---- ---- .0045 -.0005 .0050 90 354 ---- ---- ---- ---- .0045 -.0005 .0050 355 .0055 .0055 .0055 .0055 .0050 -.0005 1 .0055 282 356 ---- ---- ---- ---- .0050 -.0005 .0055 32 357 ---- ---- .0055A .0055A .0050 -.0010 .0060 358 .0050 .0050 .0050 .0050 .0055 -.0005 5 .0060 1 359 ---- ---- ---- ---- .0055 -.0005 .0060 1 360 ---- ---- ---- ---- .0055 -.0010 .0065 3 695 361 ---- ---- ---- ---- .0060 -.0005 .0065 29 362 ---- ---- .0065A .0065A .0060 -.0010 .0070 21 363 ---- ---- .0070A .0070A .0065 -.0010 .0075 75 364 ---- ---- ---- ---- .0065 -.0010 .0075 3 365 .0085 .0085 .0070 .0070 .0070 -.0010 3 .0080 80 220 366 ---- ---- .0080A .0080A .0075 -.0010 .0085 367 ---- ---- .0080A .0080A .0075 -.0010 .0085 3 368 ---- ---- .0085A .0085A .0080 -.0010 .0090 110 369 ---- ---- .0090A .0090A .0085 -.0010 .0095 6 370 ---- ---- .0095A .0095A .0090 -.0010 .0100 1031 371 ---- ---- .0095A .0095A .0095 -.0010 .0105 20 372 ---- ---- .0100A .0100A .0100 -.0010 .0110 20 373 ---- ---- .0105A .0105A .0105 -.0015 .0120 11 374 ---- ---- .0110A .0110A .0110 -.0015 .0125 19 375 .0105 .0105 .0105 .0115B .0115 -.0015 3 .0130 4 497 376 ---- ---- .0120A .0120A .0120 -.0020 .0140 12 377 ---- ---- .0125A .0125A .0130 -.0015 .0145 402 402 378 ---- ---- .0135A .0135A .0135 -.0020 .0155 57 60 379 ---- ---- .0140A .0140A .0140 -.0020 .0160 19 160 380 .0160 .0170 .0145 .0155B .0150 -.0020 8 .0170 1 1065 381 ---- ---- .0155A .0155A .0160 -.0020 .0180 122 382 ---- ---- .0165A .0165A .0165 -.0025 .0190 9 383 ---- ---- .0170A .0170A .0175 -.0025 .0200 4 17 384 ---- ---- .0180A .0180A .0185 -.0025 .0210 4 34 385 ---- ---- .0190A .0190A .0200 -.0025 .0225 2 110 386 ---- ---- .0200A .0200A .0210 -.0025 .0235 83 387 ---- ---- .0210A .0210A .0220 -.0030 .0250 6 388 ---- ---- .0225A .0225A .0235 -.0025 .0260 4 13 389 ---- ---- .0235A .0235A .0245 -.0030 .0275 17 390 .0275 .0290B .0245A .0290B .0260 -.0030 12 .0290 1 371 391 ---- .0310B .0260A .0260A .0275 -.0030 .0305 8 392 ---- .0325B .0270A .0270A .0290 -.0030 .0320 4 16 393 ---- ---- .0285A .0285A .0305 -.0035 .0340 13 394 .0315 .0360B .0300A .0360B .0320 -.0035 100 .0355 9 395 ---- .0380B .0315A .0315A .0340 -.0035 .0375 4 163 396 ---- .0400B .0330A .0330A .0355 -.0040 .0395 4 28 397 ---- .0420B .0345A .0345A .0375 -.0040 .0415 1 18 398 ---- .0440B .0360A .0360A .0395 -.0040 .0435 12 399 ---- .0465B .0380A .0380A .0415 -.0040 .0455 26 400 ---- .0490B .0395A .0395A .0435 -.0045 .0480 248 483 401 ---- .0515B .0415A .0415A .0460 -.0040 .0500 13 402 ---- .0540B .0435A .0435A .0485 -.0040 .0525 12 403 ---- .0570B .0455A .0455A .0510 -.0040 .0550 15 404 ---- .0595B .0480A .0480A .0535 -.0045 .0580 14 405 .0560 .0625B .0500A .0510A .0560 -.0045 1 .0605 8 45 406 ---- .0655B .0525A .0525A .0590 -.0045 .0635 4 5 407 ---- .0690B .0550A .0550A .0620 -.0045 .0665 408 ---- .0720B .0575A .0575A .0650 -.0045 .0695 11 409 ---- .0755B .0605A .0605A .0680 -.0050 .0730 10 410 ---- .0795B .0630A .0630A .0710 -.0055 .0765 31 411 ---- .0830B .0660A .0660A .0745 -.0055 .0800 412 ---- .0870B .0690A .0690A .0780 -.0055 .0835 25 413 ---- .0910B .0725A .0725A .0815 -.0055 .0870 414 ---- .0950B .0755A .0755A .0855 -.0055 .0910 415 ---- .0990B .0790A .0790A .0890 -.0060 .0950 44 416 ---- .1035B .0825A .0825A .0930 -.0060 .0990 417 ---- .1080B .0860A .0860A .0975 -.0055 .1030 21 418 ---- .1125B .0900A .0900A .1015 -.0060 .1075 16 419 ---- .1170B .0940A .0940A .1060 -.0060 .1120 14 420 .0990 .1220B .0980A .1220B .1105 -.0060 1 .1165 100 293 421 ---- .1270B .1020A .1020A .1150 -.0060 .1210 9 422 ---- .1320B .1060A .1060A .1200 -.0060 .1260 19 423 ---- .1370B .1105A .1105A .1245 -.0065 .1310 424 ---- .1425B .1150A .1150A .1295 -.0065 .1360 2 18 425 ---- .1475B .1195A .1195A .1345 -.0065 .1410 1 426 ---- .1530B .1245A .1245A .1400 -.0060 .1460 2 3 427 ---- .1590B .1295A .1295A .1455 -.0060 .1515 428 ---- .1650B .1340A .1340A .1510 -.0060 .1570 1 429 ---- .1705B .1390A .1390A .1565 -.0060 .1625 430 ---- .1770B .1440A .1440A .1620 -.0060 .1680 31 431 ---- .1830B .1495A .1495A .1680 -.0060 .1740 432 ---- .1890B .1550A .1550A .1740 -.0060 .1800 433 ---- .1955B .1610A .1610A .1800 -.0060 .1860 1 434 ---- .2020B .1660A .1660A .1860 -.0065 .1925 435 .1775 .2085B .1715A .1735A .1920 -.0070 1 .1990 5 436 ---- .2155B .1780A .1780A .1985 -.0070 .2055 437 ---- .2220B .1835A .1835A .2050 -.0070 .2120 1 438 ---- .2290B .1895A .1895A .2115 -.0070 .2185 439 ---- .2360B .1960A .1960A .2185 -.0070 .2255 440 ---- .2430B .2020A .2020A .2250 -.0070 .2320 10 441 ---- .2500B .2080A .2080A .2320 -.0070 .2390 442 ---- .2575B .2145A .2145A .2395 -.0065 .2460 443 ---- .2650B .2210A .2210A .2465 -.0070 .2535 444 ---- ---- ---- .2285A .2535 ---- ---- 445 ---- .2800B .2350A .2350A .2610 -.0070 .2680 450 ---- .3190B .2705A .2705A .2985 -.0070 .3055 455 ---- .3600B .3075A .3075A .3380 -.0070 .3450 460 ---- .4015B .3475A .3475A .3790 -.0070 .3860 465 ---- ---- .3885A .3885A .4220 -.0070 .4290 470 ---- .4905B .4315A .4315A .4665 -.0065 .4730 475 ---- ---- ---- ---- .5115 -.0065 .5180 480 ---- .5830B .5285A .5285A .5575 -.0060 .5635 485 ---- ---- ---- ---- .6045 -.0060 .6105 490 ---- .6780B .6210A .6210A .6520 -.0055 .6575 495 ---- ---- ---- ---- .7000 -.0055 .7055 500 ---- .7755B .7165A .7165A .7485 -.0055 .7540 1 505 ---- ---- ---- ---- .7970 -.0055 .8025 510 ---- ---- ---- ---- .8460 -.0055 .8515 515 ---- ---- ---- ---- .8955 -.0050 .9005 520 ---- ---- ---- ---- .9450 -.0050 .9500 525 ---- ---- ---- ---- .9945 -.0050 .9995 530 ---- ---- ---- ---- 1.0440 -.0050 1.0490 535 ---- ---- ---- ---- 1.0940 -.0050 1.0990 540 ---- ---- ---- ---- 1.1435 -.0050 1.1485 545 ---- ---- ---- ---- 1.1935 -.0050 1.1985 550 ---- ---- ---- ---- 1.2435 -.0050 1.2485 555 ---- ---- ---- ---- 1.2935 -.0050 1.2985 560 ---- ---- ---- ---- 1.3435 -.0050 1.3485 565 ---- ---- ---- ---- 1.3935 -.0050 1.3985 570 ---- ---- ---- ---- 1.4435 -.0050 1.4485 575 ---- ---- ---- ---- 1.4935 -.0050 1.4985 580 ---- ---- ---- ---- 1.5435 -.0050 1.5485 585 ---- ---- ---- ---- 1.5935 -.0050 1.5985 600 ---- ---- ---- ---- 1.7435 -.0050 1.7485 625 ---- ---- ---- ---- 1.9935 -.0050 1.9985 650 ---- ---- ---- ---- 2.2435 -.0050 2.2485 675 ---- ---- ---- ---- 2.4935 -.0050 2.4985 700 ---- ---- ---- ---- 2.7435 -.0050 2.7485 725 ---- ---- ---- ---- 2.9935 -.0050 2.9985 750 ---- ---- ---- ---- 3.2435 -.0050 3.2485 775 ---- ---- ---- ---- 3.4935 -.0050 3.4985 800 ---- ---- ---- ---- 3.7435 -.0050 3.7485 825 ---- ---- ---- ---- 3.9935 -.0050 3.9985 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 3 235 ---- ---- ---- ---- .0005 -.0005 .0010 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 27 255 ---- ---- ---- ---- .0005 -.0010 .0015 260 ---- ---- ---- ---- .0005 -.0010 .0015 1 265 ---- ---- ---- ---- .0010 -.0010 .0020 3 270 ---- ---- ---- ---- .0010 -.0010 .0020 15 275 ---- ---- ---- ---- .0015 -.0010 .0025 4 280 ---- ---- ---- ---- .0015 -.0010 .0025 12 285 ---- ---- ---- ---- .0020 -.0010 .0030 35 290 ---- ---- ---- ---- .0020 -.0015 .0035 18 295 ---- ---- ---- ---- .0025 -.0015 .0040 33 300 ---- ---- .0040A .0040A .0030 -.0015 .0045 112 359 305 ---- ---- .0045A .0045A .0035 -.0015 .0050 2 6 310 .0045 .0045 .0045 .0045 .0040 -.0015 8 .0055 10 315 ---- ---- .0055A .0055A .0050 -.0010 .0060 201 320 ---- ---- .0060A .0060A .0055 -.0015 .0070 33 325 .0060 .0060 .0055 .0055 .0065 -.0015 2 .0080 1285 330 ---- ---- .0080A .0080A .0080 -.0010 .0090 14 335 ---- ---- .0095A .0095A .0090 -.0015 .0105 120 340 ---- ---- .0110A .0110A .0110 -.0010 .0120 1 33 345 .0135 .0135 .0130A .0130A .0130 -.0015 1 .0145 25 350 .0150 .0165B .0150 .0165B .0155 -.0020 4 .0175 3 1242 355 ---- ---- .0185A .0185A .0185 -.0020 .0205 27 356 ---- ---- .0195A .0195A .0195 -.0020 .0215 10 357 ---- ---- .0200A .0200A .0200 -.0025 .0225 358 ---- ---- .0205A .0205A .0210 -.0020 1 .0230 359 ---- ---- .0215A .0215A .0220 -.0020 .0240 360 ---- ---- .0220A .0220A .0225 -.0025 .0250 56 84 361 ---- ---- .0230A .0230A .0235 -.0020 .0255 362 ---- ---- .0240A .0240A .0245 -.0020 .0265 363 ---- ---- .0245A .0245A .0255 -.0020 .0275 10 364 ---- ---- .0255A .0255A .0265 -.0020 .0285 10 365 ---- ---- .0265A .0265A .0275 -.0020 .0295 29 366 ---- ---- .0275A .0275A .0285 -.0025 .0310 4 367 ---- ---- .0285A .0285A .0295 -.0025 .0320 14 368 ---- ---- .0295A .0295A .0310 -.0020 1 .0330 369 ---- ---- .0305A .0305A .0320 -.0025 .0345 370 .0335 .0335 .0315A .0330A .0335 -.0020 6 .0355 5 371 ---- ---- .0330A .0330A .0345 -.0025 .0370 372 ---- ---- .0340A .0340A .0360 -.0025 .0385 2 373 ---- ---- .0350A .0350A .0370 -.0025 .0395 374 ---- ---- .0365A .0365A .0385 -.0025 .0410 10 375 ---- ---- .0375A .0375A .0400 -.0025 .0425 8 271 376 ---- ---- .0390A .0390A .0415 -.0030 .0445 1 2 377 ---- ---- .0405A .0405A .0430 -.0030 .0460 378 ---- ---- .0420A .0420A .0445 -.0030 .0475 379 ---- ---- .0435A .0435A .0460 -.0035 .0495 380 ---- .0515B .0450A .0450A .0475 -.0035 .0510 41 381 ---- ---- .0465A .0465A .0490 -.0040 .0530 20 382 ---- ---- .0485A .0485A .0510 -.0040 .0550 383 ---- ---- .0500A .0500A .0530 -.0040 .0570 384 ---- ---- .0520A .0520A .0550 -.0040 .0590 385 ---- .0615B .0535A .0535A .0570 -.0040 101 .0610 20 386 ---- ---- .0555A .0555A .0590 -.0045 .0635 387 ---- ---- .0575A .0575A .0610 -.0045 .0655 388 ---- ---- .0595A .0595A .0635 -.0045 .0680 389 ---- .0705B .0615A .0615A .0655 -.0045 .0700 390 ---- .0730B .0630A .0630A .0680 -.0045 .0725 47 391 ---- .0760B .0655A .0655A .0705 -.0045 .0750 2 392 ---- .0785B .0680A .0680A .0730 -.0045 .0775 393 ---- .0810B .0700A .0700A .0755 -.0045 .0800 394 ---- .0835B .0725A .0725A .0780 -.0050 .0830 6 395 ---- .0865B .0745A .0745A .0805 -.0050 .0855 21 396 ---- .0895B .0775A .0775A .0835 -.0050 .0885 14 397 ---- .0925B .0800A .0800A .0860 -.0055 .0915 398 ---- .0955B .0830A .0830A .0890 -.0055 .0945 399 ---- .0990B .0855A .0855A .0920 -.0055 .0975 400 .1000 .1020B .0885A .1020B .0950 -.0055 203 .1005 21 32 401 ---- .1055B .0910A .0910A .0980 -.0055 .1035 402 ---- .1085B .0940A .0940A .1010 -.0060 .1070 10 403 ---- .1120B .0970A .0970A .1045 -.0055 .1100 404 ---- .1160B .1000A .1000A .1075 -.0060 .1135 405 .1200 .1200 .1035A .1105A .1110 -.0060 7 .1170 1 406 ---- .1230B .1065A .1065A .1145 -.0065 .1210 20 407 ---- .1270B .1100A .1100A .1185 -.0060 .1245 408 ---- .1310B .1135A .1135A .1220 -.0060 .1280 10 409 ---- .1350B .1165A .1165A .1260 -.0060 .1320 6 410 ---- .1390B .1205A .1205A .1295 -.0065 .1360 36 411 ---- .1430B .1240A .1240A .1335 -.0065 .1400 412 ---- .1475B .1275A .1275A .1375 -.0065 .1440 413 ---- .1515B .1315A .1315A .1420 -.0065 .1485 414 ---- .1560B .1350A .1350A .1460 -.0065 .1525 415 ---- .1605B .1390A .1390A .1505 -.0065 100 .1570 50 416 ---- .1650B .1430A .1430A .1545 -.0070 .1615 50 417 ---- .1695B .1475A .1475A .1590 -.0070 .1660 418 ---- .1745B .1515A .1515A .1635 -.0070 .1705 419 ---- .1790B .1560A .1560A .1685 -.0070 .1755 50 420 ---- .1840B .1600A .1600A .1730 -.0070 .1800 2 421 ---- .1890B .1645A .1645A .1775 -.0075 .1850 422 ---- .1940B .1690A .1690A .1825 -.0075 .1900 1 1 423 ---- .1990B .1735A .1735A .1875 -.0070 .1945 424 .1980 .2045B .1785A .2040B .1925 -.0070 1 .1995 425 ---- .2095B .1830A .1830A .1975 -.0070 .2045 1 426 ---- .2150B .1880A .1880A .2025 -.0075 .2100 427 ---- .2205B .1930A .1930A .2080 -.0070 .2150 428 ---- .2260B .1980A .1980A .2130 -.0075 .2205 429 ---- .2315B .2030A .2030A .2185 -.0075 .2260 430 ---- .2375B .2080A .2080A .2240 -.0070 .2310 13 431 ---- .2430B .2135A .2135A .2295 -.0075 .2370 12 432 ---- .2490B .2185A .2185A .2350 -.0075 .2425 12 433 ---- .2550B .2240A .2240A .2410 -.0075 .2485 434 ---- .2610B .2295A .2295A .2470 -.0070 .2540 435 ---- .2670B .2350A .2350A .2525 -.0075 .2600 1 436 ---- .2735B .2410A .2410A .2585 -.0080 .2665 437 ---- .2795B .2465A .2465A .2645 -.0080 .2725 438 ---- .2860B .2525A .2525A .2710 -.0075 .2785 439 ---- .2925B .2580A .2580A .2770 -.0080 .2850 10 10 440 ---- .2990B .2640A .2640A .2835 -.0080 .2915 1 441 ---- .3055B .2705A .2705A .2895 -.0085 .2980 442 ---- .3120B .2760A .2760A .2960 -.0085 .3045 443 ---- .3185B .2825A .2825A .3025 -.0085 .3110 444 ---- .3250B .2885A .2885A .3090 -.0085 .3175 445 .2965 .3320B .2945A .2945A .3155 -.0085 1 .3240 446 ---- ---- ---- .3015A .3225 ---- ---- 450 ---- .3665B .3275A .3275A .3500 -.0080 .3580 455 ---- .4035B .3620A .3620A .3855 -.0085 .3940 460 ---- .4415B .3975A .3975A .4225 -.0085 .4310 465 ---- .4810B .4345A .4345A .4615 -.0080 .4695 470 ---- .5215B .4740A .4740A .5010 -.0085 .5095 475 ---- .5625B .5135A .5135A .5420 -.0085 .5505 480 ---- .6060B .5545A .5545A .5845 -.0080 .5925 485 ---- .6470B .5965A .5965A .6275 -.0080 .6355 490 ---- .6945B .6390A .6390A .6710 -.0085 .6795 495 ---- ---- ---- ---- .7160 -.0080 .7240 500 ---- .7850B .7345A .7345A .7610 -.0085 .7695 505 ---- ---- ---- ---- .8070 -.0085 .8155 510 ---- ---- ---- ---- .8535 -.0080 .8615 515 ---- ---- ---- ---- .9005 -.0080 .9085 520 ---- .9735B .9195A .9195A .9475 -.0085 .9560 525 ---- ---- ---- ---- .9955 -.0080 1.0035 530 ---- 1.0695B 1.0145A 1.0145A 1.0435 -.0080 1.0515 535 ---- ---- ---- ---- 1.0915 -.0085 1.1000 540 ---- 1.1675B 1.1110A 1.1110A 1.1405 -.0080 1.1485 545 ---- ---- ---- ---- 1.1890 -.0085 1.1975 550 ---- 1.2660B 1.2085A 1.2085A 1.2380 -.0085 1.2465 555 ---- ---- ---- ---- 1.2875 -.0080 1.2955 560 ---- ---- 1.3070A 1.3070A 1.3365 -.0085 1.3450 565 ---- ---- ---- ---- 1.3860 -.0085 1.3945 570 ---- ---- ---- ---- 1.4355 -.0085 1.4440 575 ---- ---- ---- ---- 1.4855 -.0080 1.4935 580 ---- ---- ---- ---- 1.5350 -.0080 1.5430 600 ---- ---- ---- ---- 1.7345 -.0080 1.7425 625 ---- ---- ---- ---- 1.9845 -.0080 1.9925 650 ---- ---- ---- ---- 2.2345 -.0080 2.2425 675 ---- ---- ---- ---- 2.4845 -.0080 2.4925 700 ---- ---- ---- ---- 2.7345 -.0080 2.7425 725 ---- ---- ---- ---- 2.9845 -.0080 2.9925 750 ---- ---- ---- ---- 3.2345 -.0080 3.2425 775 ---- ---- ---- ---- 3.4845 -.0080 3.4925 800 ---- ---- ---- ---- 3.7345 -.0080 3.7425 825 ---- ---- ---- ---- 3.9845 -.0080 3.9925 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 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 -.0005 .0010 112 235 ---- ---- ---- ---- .0005 -.0005 .0010 11 240 ---- ---- ---- ---- .0005 -.0005 .0010 25 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 349 255 ---- ---- ---- ---- .0015 -.0005 .0020 25 260 ---- ---- ---- ---- .0015 -.0010 .0025 2 265 ---- ---- ---- ---- .0020 -.0005 .0025 270 ---- ---- ---- ---- .0025 -.0005 .0030 210 275 ---- ---- ---- ---- .0025 -.0010 .0035 156 280 ---- ---- ---- ---- .0035 -.0010 .0045 2 285 ---- ---- ---- ---- .0040 -.0010 .0050 400 290 ---- ---- .0055A .0055A .0045 -.0015 .0060 30 295 ---- ---- ---- ---- .0055 -.0010 .0065 300 .0060 .0060 .0050 .0050 .0065 -.0010 300 .0075 403 305 ---- ---- .0075A .0075A .0075 -.0015 .0090 310 ---- ---- .0085A .0085A .0085 -.0015 .0100 2 315 ---- ---- .0100A .0100A .0100 -.0015 .0115 10 320 ---- ---- .0115A .0115A .0120 -.0015 .0135 9 325 ---- ---- .0135A .0135A .0140 -.0015 .0155 2 200 330 ---- ---- .0160A .0160A .0160 -.0015 .0175 3 39 335 ---- ---- .0190A .0190A .0190 -.0015 .0205 5 340 ---- ---- .0220A .0220A .0220 -.0015 .0235 155 345 ---- ---- .0255A .0255A .0260 -.0015 .0275 200 350 ---- ---- .0295A .0295A .0305 -.0015 .0320 1 12 355 ---- ---- .0345A .0345A .0355 -.0020 .0375 19 360 ---- .0440B .0400A .0400A .0415 -.0020 .0435 123 365 .0480 .0480 .0460A .0495B .0485 -.0025 3 .0510 15 370 ---- ---- .0535A .0535A .0565 -.0030 .0595 14 375 ---- .0695B .0620A .0620A .0660 -.0030 .0690 19 380 ---- .0805B .0715A .0715A .0765 -.0030 .0795 15 377 385 ---- .0930B .0825A .0825A .0880 -.0040 .0920 12 390 ---- .1070B .0945A .0945A .1015 -.0040 .1055 95 395 ---- .1230B .1085A .1085A .1165 -.0045 .1210 400 .1265 .1405B .1240A .1345 .1330 -.0050 4 .1380 42 103 405 ---- .1595B .1410A .1410A .1515 -.0055 .1570 20 410 ---- .1805B .1600A .1600A .1715 -.0055 .1770 2 10 415 ---- .2030B .1805A .1805A .1930 -.0060 .1990 52 420 ---- .2275B .2025A .2025A .2165 -.0060 1 .2225 5 425 ---- .2535B .2265A .2265A .2415 -.0065 .2480 430 ---- .2810B .2520A .2520A .2685 -.0065 1 .2750 20 435 ---- .3105B .2790A .2790A .2965 -.0070 .3035 2 440 ---- .3415B .3075A .3075A .3265 -.0070 .3335 1 445 ---- .3735B .3385A .3385A .3580 -.0070 .3650 5 450 ---- .4070B .3700A .3700A .3910 -.0070 .3980 455 ---- .4415B .4035A .4035A .4250 -.0075 .4325 460 ---- .4780B .4380A .4380A .4610 -.0070 .4680 465 ---- .5155B .4735A .4735A .4975 -.0075 .5050 470 ---- .5540B .5100A .5100A .5355 -.0075 .5430 475 ---- .5940B .5485A .5485A .5745 -.0075 .5820 480 ---- .6350B .5875A .5875A .6145 -.0080 .6225 485 ---- .6760B .6270A .6270A .6555 -.0080 .6635 490 ---- .7185B .6680A .6680A .6975 -.0080 .7055 495 ---- .7615B .7100A .7100A .7400 -.0080 .7480 500 ---- .8060B .7525A .7525A .7835 -.0080 .7915 505 ---- ---- .7960A .7960A .8275 -.0080 .8355 510 ---- ---- ---- ---- .8720 -.0085 .8805 515 ---- ---- ---- ---- .9175 -.0080 .9255 520 ---- .9875B .9370A .9370A .9630 -.0085 .9715 525 ---- ---- ---- ---- 1.0095 -.0080 1.0175 530 ---- 1.0810B 1.0290A 1.0290A 1.0560 -.0080 1.0640 535 ---- ---- ---- ---- 1.1030 -.0080 1.1110 540 ---- 1.1760B 1.1235A 1.1235A 1.1500 -.0085 1.1585 545 ---- ---- ---- ---- 1.1980 -.0080 1.2060 550 ---- 1.2720B 1.2180A 1.2180A 1.2455 -.0085 1.2540 555 ---- ---- ---- ---- 1.2940 -.0080 1.3020 560 ---- 1.3695B 1.3140A 1.3140A 1.3425 -.0080 1.3505 565 ---- ---- ---- ---- 1.3910 -.0080 1.3990 570 ---- 1.4670B 1.4110A 1.4110A 1.4395 -.0085 1.4480 575 ---- ---- ---- ---- 1.4885 -.0085 1.4970 580 ---- 1.5655B 1.5090A 1.5090A 1.5380 -.0080 1.5460 600 ---- ---- ---- ---- 1.7355 -.0080 1.7435 625 ---- ---- ---- ---- 1.9845 -.0080 1.9925 650 ---- ---- ---- ---- 2.2345 -.0080 2.2425 675 ---- ---- ---- ---- 2.4845 -.0080 2.4925 700 ---- ---- ---- ---- 2.7345 -.0080 2.7425 725 ---- ---- ---- ---- 2.9845 -.0080 2.9925 750 ---- ---- ---- ---- 3.2345 -.0080 3.2425 775 ---- ---- ---- ---- 3.4845 -.0080 3.4925 800 ---- ---- ---- ---- 3.7345 -.0080 3.7425 825 ---- ---- ---- ---- 3.9845 -.0080 3.9925 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 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0025 +.0005 .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 +.0005 .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 1 255 ---- ---- ---- ---- .0045 UNCH .0045 1 260 ---- ---- ---- ---- .0050 UNCH .0050 265 ---- ---- ---- ---- .0055 -.0005 .0060 270 ---- ---- ---- ---- .0065 UNCH .0065 275 ---- ---- ---- ---- .0070 -.0005 .0075 280 ---- ---- ---- ---- .0080 -.0005 .0085 10 285 ---- ---- ---- ---- .0090 -.0005 .0095 290 ---- ---- .0100A .0100A .0100 -.0005 .0105 10 295 ---- ---- .0110A .0110A .0115 -.0005 .0120 2 300 ---- ---- .0130A .0130A .0130 -.0005 .0135 27 305 ---- ---- .0145A .0145A .0145 -.0010 .0155 310 ---- ---- .0170A .0170A .0170 -.0005 .0175 11 315 ---- ---- .0195A .0195A .0190 -.0010 .0200 21 320 ---- ---- .0220A .0220A .0220 -.0010 .0230 10 325 ---- ---- .0250A .0240A .0255 -.0010 2 .0265 3 16 330 ---- ---- .0285A .0285A .0290 -.0010 .0300 1 335 ---- ---- .0325A .0325A .0335 -.0010 .0345 1 340 ---- ---- .0370A .0370A .0385 -.0010 .0395 11 345 .0450 .0455B .0420A .0455B .0440 -.0010 3 .0450 120 350 ---- .0520B .0480A .0480A .0505 -.0010 .0515 3 355 ---- .0595B .0545A .0545A .0575 -.0015 .0590 171 360 .0685 .0685 .0620A .0660A .0655 -.0020 1 .0675 6 321 365 ---- .0775B .0705A .0705A .0750 -.0020 .0770 20 370 ---- .0885B .0800A .0800A .0850 -.0025 .0875 125 375 ---- .1005B .0905A .0905A .0965 -.0025 .0990 5 380 ---- .1135B .1025A .1025A .1090 -.0030 1 .1120 8 385 ---- .1280B .1155A .1155A .1230 -.0035 .1265 26 390 ---- .1440B .1300A .1300A .1385 -.0040 .1425 94 395 ---- .1610B .1460A .1460A .1550 -.0045 .1595 18 400 ---- .1800B .1630A .1630A .1730 -.0050 .1780 6 405 ---- .2005B .1820A .1820A .1930 -.0055 .1985 410 ---- .2225B .2020A .2020A .2140 -.0055 .2195 415 ---- .2455B .2235A .2235A .2360 -.0065 .2425 420 ---- .2705B .2465A .2465A .2600 -.0065 1 .2665 24 425 ---- .2965B .2710A .2710A .2855 -.0065 .2920 2 430 .3140 .3240B .2965A .3185B .3120 -.0070 10 .3190 15 435 ---- .3530B .3235A .3235A .3395 -.0075 .3470 440 ---- .3830B .3515A .3515A .3690 -.0075 .3765 445 ---- .4145B .3815A .3815A .3995 -.0075 .4070 450 ---- .4470B .4125A .4125A .4315 -.0080 .4395 455 ---- .4790B .4445A .4445A .4645 -.0080 1 .4725 1 460 ---- .5140B .4785A .4785A .4985 -.0085 .5070 465 ---- .5500B .5135A .5135A .5340 -.0085 .5425 470 ---- .5870B .5490A .5490A .5705 -.0085 .5790 475 ---- .6250B .5845A .5845A .6080 -.0085 .6165 480 ---- .6635B .6215A .6215A .6460 -.0090 .6550 2 485 ---- .7035B .6605A .6605A .6850 -.0095 .6945 490 ---- .7440B .6990A .6990A .7255 -.0090 .7345 1 495 ---- .7855B .7400A .7400A .7660 -.0095 .7755 1 500 ---- .8280B .7805A .7805A .8075 -.0095 .8170 1 505 ---- .8695B .8220A .8220A .8500 -.0095 .8595 510 ---- .9135B .8640A .8640A .8925 -.0100 .9025 515 ---- .9575B .9075A .9075A .9360 -.0100 .9460 520 ---- 1.0015B .9505A .9505A .9800 -.0100 .9900 525 ---- ---- .9945A .9945A 1.0245 -.0100 1.0345 530 ---- 1.0920B 1.0465A 1.0465A 1.0695 -.0100 1.0795 1 535 ---- ---- ---- ---- 1.1150 -.0100 1.1250 540 ---- 1.1845B 1.1370A 1.1370A 1.1610 -.0100 1.1710 545 ---- ---- ---- ---- 1.2070 -.0105 1.2175 550 ---- 1.2780B 1.2295A 1.2295A 1.2540 -.0100 1.2640 1 555 ---- ---- ---- ---- 1.3010 -.0100 1.3110 560 ---- 1.3730B 1.3235A 1.3235A 1.3480 -.0105 1.3585 1 565 ---- ---- ---- ---- 1.3955 -.0105 1.4060 570 ---- 1.4685B 1.4180A 1.4180A 1.4435 -.0105 1.4540 575 ---- ---- ---- ---- 1.4915 -.0105 1.5020 580 ---- 1.5655B 1.5140A 1.5140A 1.5400 -.0100 1.5500 600 ---- 1.7610B 1.7085A 1.7085A 1.7345 -.0105 1.7450 625 ---- ---- ---- ---- 1.9810 -.0105 1.9915 650 ---- ---- ---- ---- 2.2295 -.0105 2.2400 675 ---- ---- ---- ---- 2.4795 -.0105 2.4900 700 ---- ---- ---- ---- 2.7295 -.0105 2.7400 725 ---- ---- ---- ---- 2.9795 -.0105 2.9900 750 ---- ---- ---- ---- 3.2295 -.0105 3.2400 775 ---- ---- ---- ---- 3.4795 -.0105 3.4900 800 ---- ---- ---- ---- 3.7295 -.0105 3.7400 825 ---- ---- ---- ---- 3.9795 -.0105 3.9900 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 UNCH .0020 25 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0040 +.0005 .0035 230 ---- ---- ---- ---- .0045 +.0005 .0040 235 ---- ---- ---- ---- .0050 UNCH .0050 23 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0060 UNCH .0060 250 ---- ---- ---- ---- .0070 UNCH .0070 255 ---- ---- ---- ---- .0075 UNCH .0075 260 ---- ---- ---- ---- .0085 UNCH .0085 65 265 ---- ---- ---- ---- .0095 UNCH .0095 270 .0100 .0100 .0100 .0100 .0105 UNCH 10 .0105 10 275 ---- ---- .0115A .0115A .0115 -.0005 .0120 280 ---- ---- .0130A .0130A .0130 -.0005 .0135 285 ---- ---- ---- ---- .0140 -.0010 .0150 290 ---- ---- ---- ---- .0160 -.0005 .0165 295 ---- ---- ---- ---- .0180 -.0005 .0185 50 300 ---- ---- ---- ---- .0200 -.0010 .0210 1 305 ---- ---- ---- ---- .0230 -.0005 .0235 310 ---- ---- ---- ---- .0260 -.0005 .0265 20 315 ---- ---- .0295A .0295A .0295 -.0005 .0300 6 320 ---- ---- .0330A .0330A .0335 -.0005 .0340 1 325 ---- ---- .0370A .0370A .0380 -.0005 .0385 1 330 ---- ---- .0415A .0415A .0430 -.0005 .0435 60 335 ---- .0495B .0470A .0470A .0485 -.0005 .0490 340 ---- .0560B .0525A .0525A .0550 -.0005 .0555 345 ---- .0630B .0590A .0590A .0620 -.0005 .0625 65 350 ---- .0715B .0660A .0660A .0700 -.0005 .0705 8 355 ---- .0805B .0745A .0745A .0790 -.0005 .0795 360 ---- .0905B .0835A .0835A .0885 -.0010 .0895 6 365 ---- .1015B .0935A .0935A .0990 -.0015 .1005 370 ---- .1140B .1045A .1045A .1110 -.0015 225 .1125 300 375 ---- .1270B .1165A .1165A .1235 -.0020 .1255 8 380 ---- .1415B .1300A .1300A .1375 -.0025 .1400 21 385 ---- .1575B .1445A .1445A .1530 -.0025 .1555 8 390 ---- .1745B .1605A .1605A .1690 -.0035 .1725 502 395 ---- .1930B .1775A .1775A .1870 -.0035 .1905 12 400 ---- .2125B .1960A .1960A .2060 -.0040 .2100 1 405 ---- .2335B .2155A .2155A .2265 -.0045 .2310 20 410 ---- .2560B .2365A .2365A .2480 -.0050 .2530 1 415 ---- .2795B .2585A .2585A .2715 -.0050 .2765 2 3 420 ---- .3045B .2820A .2820A .2955 -.0055 150 .3010 1 425 ---- .3310B .3065A .3065A .3210 -.0060 .3270 430 ---- .3585B .3325A .3325A .3475 -.0060 .3535 27 435 ---- .3870B .3595A .3595A .3755 -.0065 .3820 440 ---- .4170B .3875A .3875A .4045 -.0065 .4110 445 ---- .4480B .4170A .4170A .4345 -.0070 .4415 8 450 ---- .4800B .4475A .4475A .4660 -.0070 .4730 455 ---- .5130B .4870A .4870A .4985 -.0075 .5060 460 ---- .5460B .5195A .5195A .5320 -.0075 .5395 465 ---- .5810B .5535A .5535A .5665 -.0075 .5740 470 ---- .6170B .5885A .5885A .6020 -.0080 .6100 475 ---- .6540B .6245A .6245A .6385 -.0080 .6465 480 ---- .6920B .6610A .6610A .6760 -.0080 .6840 485 ---- .7305B .6985A .6985A .7140 -.0080 .7220 490 ---- .7700B .7365A .7365A .7530 -.0080 .7610 495 ---- .8105B .7760A .7760A .7925 -.0085 .8010 500 ---- .8515B .8155A .8155A .8330 -.0085 .8415 505 ---- ---- .8560A .8560A .8740 -.0085 .8825 510 ---- ---- ---- ---- .9160 -.0085 .9245 515 ---- ---- ---- ---- .9580 -.0090 .9670 520 ---- 1.0215B .9810A .9810A 1.0010 -.0090 1.0100 525 ---- ---- ---- ---- 1.0445 -.0090 1.0535 530 ---- 1.1100B 1.0675A 1.0675A 1.0880 -.0095 1.0975 535 ---- ---- ---- ---- 1.1325 -.0095 1.1420 540 ---- 1.2000B 1.1560A 1.1560A 1.1775 -.0090 1.1865 545 ---- ---- ---- ---- 1.2225 -.0095 1.2320 550 ---- 1.2915B 1.2460A 1.2460A 1.2680 -.0100 1.2780 555 ---- ---- ---- ---- 1.3140 -.0100 1.3240 560 ---- 1.3845B 1.3375A 1.3375A 1.3605 -.0100 1.3705 565 ---- ---- ---- ---- 1.4070 -.0100 1.4170 570 ---- 1.4785B 1.4305A 1.4305A 1.4540 -.0100 1.4640 575 ---- ---- ---- ---- 1.5010 -.0100 1.5110 580 ---- 1.5735B 1.5245A 1.5245A 1.5485 -.0100 1.5585 600 ---- 1.7660B 1.7160A 1.7160A 1.7400 -.0110 1.7510 625 ---- ---- ---- ---- 1.9840 -.0105 1.9945 650 ---- ---- ---- ---- 2.2305 -.0105 2.2410 675 ---- ---- ---- ---- 2.4795 -.0105 2.4900 700 ---- ---- ---- ---- 2.7295 -.0105 2.7400 725 ---- ---- ---- ---- 2.9795 -.0105 2.9900 750 ---- ---- ---- ---- 3.2295 -.0105 3.2400 775 ---- ---- ---- ---- 3.4795 -.0105 3.4900 800 ---- ---- ---- ---- 3.7295 -.0105 3.7400 825 ---- ---- ---- ---- 3.9795 -.0105 3.9900 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0045 -.0005 .0050 2 230 ---- ---- ---- ---- .0050 -.0010 .0060 235 ---- ---- ---- ---- .0055 -.0010 .0065 240 ---- ---- ---- ---- .0065 -.0010 .0075 245 ---- ---- ---- ---- .0075 -.0010 .0085 250 ---- ---- ---- ---- .0085 -.0010 .0095 255 ---- ---- ---- ---- .0095 -.0010 .0105 10 260 ---- ---- ---- ---- .0105 -.0015 .0120 265 ---- ---- ---- ---- .0120 -.0015 .0135 270 ---- ---- ---- ---- .0135 -.0015 .0150 275 ---- ---- .0165A .0165A .0150 -.0020 .0170 280 ---- ---- ---- ---- .0170 -.0015 .0185 285 ---- ---- .0200A .0200A .0190 -.0020 .0210 290 ---- ---- .0225A .0225A .0215 -.0015 .0230 295 ---- ---- .0250A .0250A .0240 -.0020 .0260 300 ---- ---- .0275A .0275A .0270 -.0020 .0290 305 ---- ---- .0310A .0310A .0300 -.0020 .0320 310 ---- ---- .0350A .0350A .0340 -.0020 .0360 315 ---- ---- .0390A .0390A .0385 -.0015 .0400 320 ---- ---- .0440A .0440A .0435 -.0015 .0450 325 ---- ---- .0495A .0495A .0490 -.0015 .0505 330 ---- ---- .0555A .0555A .0550 -.0015 .0565 335 ---- ---- .0620A .0620A .0620 -.0010 .0630 340 ---- ---- .0685A .0685A .0695 -.0010 .0705 345 ---- ---- .0760A .0760A .0775 -.0015 .0790 350 ---- ---- .0845A .0845A .0865 -.0015 .0880 355 ---- ---- .0940A .0940A .0965 -.0015 .0980 360 ---- ---- .1040A .1040A .1075 -.0015 .1090 365 ---- ---- .1150A .1150A .1195 -.0015 .1210 370 ---- ---- .1275A .1275A .1320 -.0020 .1340 375 ---- ---- .1405A .1405A .1460 -.0025 .1485 3 380 ---- ---- .1550A .1550A .1610 -.0030 .1640 385 ---- ---- .1705A .1705A .1770 -.0035 .1805 390 ---- ---- .1870A .1870A .1940 -.0045 .1985 3 395 ---- ---- .2045A .2045A .2125 -.0050 .2175 400 ---- .2380B .2235A .2235A .2325 -.0050 .2375 1 405 ---- .2595B .2440A .2440A .2530 -.0060 .2590 9 410 ---- .2820B .2650A .2650A .2750 -.0065 .2815 415 ---- .3060B .2875A .2875A .2985 -.0070 .3055 10 420 ---- .3315B .3115A .3115A .3230 -.0070 .3300 1 425 ---- .3575B .3360A .3360A .3485 -.0075 .3560 430 ---- .3850B .3620A .3620A .3755 -.0075 .3830 435 ---- .4135B .3890A .3890A .4030 -.0080 .4110 440 ---- .4435B .4175A .4175A .4320 -.0085 .4405 445 ---- .4740B .4465A .4465A .4620 -.0085 .4705 450 ---- .5060B .4770A .4770A .4930 -.0085 .5015 455 ---- .5385B .5080A .5080A .5250 -.0090 .5340 460 ---- .5720B .5495A .5495A .5585 -.0085 .5670 465 ---- .6055B .5830A .5830A .5920 -.0090 .6010 470 ---- .6410B .6175A .6175A .6270 -.0090 .6360 475 ---- .6775B .6525A .6525A .6630 -.0090 .6720 480 ---- .7145B .6885A .6885A .6995 -.0095 .7090 485 ---- .7525B .7255A .7255A .7365 -.0100 .7465 490 ---- .7910B .7630A .7630A .7750 -.0100 .7850 495 ---- .8305B .8015A .8015A .8135 -.0105 .8240 500 ---- .8705B .8405A .8405A .8530 -.0110 .8640 505 ---- .9110B .8800A .8800A .8935 -.0105 .9040 510 ---- ---- .9205A .9205A .9340 -.0110 .9450 515 ---- ---- ---- ---- .9755 -.0115 .9870 520 ---- 1.0370B 1.0030A 1.0030A 1.0175 -.0115 1.0290 525 ---- ---- ---- ---- 1.0600 -.0115 1.0715 530 ---- 1.1235B 1.0875A 1.0875A 1.1030 -.0120 1.1150 535 ---- ---- ---- ---- 1.1465 -.0120 1.1585 540 ---- 1.2115B 1.1740A 1.1740A 1.1900 -.0125 1.2025 545 ---- ---- ---- ---- 1.2345 -.0125 1.2470 550 ---- 1.3015B 1.2620A 1.2620A 1.2795 -.0125 1.2920 555 ---- ---- ---- ---- 1.3245 -.0130 1.3375 560 ---- 1.3925B 1.3520A 1.3520A 1.3700 -.0130 1.3830 565 ---- ---- ---- ---- 1.4160 -.0130 1.4290 570 ---- 1.4855B 1.4435A 1.4435A 1.4620 -.0130 1.4750 575 ---- ---- ---- ---- 1.5085 -.0130 1.5215 580 ---- 1.5790B 1.5360A 1.5360A 1.5555 -.0130 1.5685 600 ---- 1.7690B 1.7245A 1.7245A 1.7445 -.0135 1.7580 625 ---- ---- ---- ---- 1.9860 -.0135 1.9995 650 ---- 2.2565B 2.2085A 2.2085A 2.2305 -.0135 2.2440 675 ---- ---- ---- ---- 2.4780 -.0135 2.4915 700 ---- ---- ---- ---- 2.7275 -.0135 2.7410 725 ---- ---- ---- ---- 2.9775 -.0135 2.9910 750 ---- ---- ---- ---- 3.2275 -.0135 3.2410 775 ---- ---- ---- ---- 3.4775 -.0135 3.4910 800 ---- ---- ---- ---- 3.7275 -.0135 3.7410 825 ---- ---- ---- ---- 3.9775 -.0135 3.9910 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0025 +.0015 .0010 200 ---- ---- ---- ---- .0045 +.0025 .0020 220 ---- ---- ---- ---- .0070 +.0025 .0045 225 ---- ---- ---- ---- .0075 +.0020 .0055 230 ---- ---- ---- ---- .0085 +.0025 .0060 235 ---- ---- ---- ---- .0090 +.0020 .0070 240 ---- ---- ---- ---- .0100 +.0015 .0085 245 ---- ---- ---- ---- .0110 +.0015 .0095 250 ---- ---- ---- ---- .0120 +.0010 .0110 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0155 -.0010 .0165 270 ---- ---- ---- ---- .0175 -.0015 .0190 275 ---- ---- ---- ---- .0190 -.0025 .0215 10 280 ---- ---- ---- ---- .0210 -.0030 .0240 285 ---- ---- .0265A .0265A .0235 -.0035 .0270 290 ---- ---- .0295A .0295A .0265 -.0040 .0305 295 ---- ---- .0330A .0330A .0295 -.0045 .0340 300 ---- ---- .0365A .0365A .0330 -.0050 .0380 305 ---- ---- .0405A .0405A .0375 -.0050 .0425 310 ---- ---- .0455A .0455A .0420 -.0055 .0475 315 ---- ---- .0505A .0505A .0475 -.0050 .0525 4 320 ---- ---- .0565A .0565A .0535 -.0050 .0585 325 ---- ---- .0630A .0630A .0605 -.0040 .0645 330 ---- ---- .0700A .0700A .0680 -.0035 .0715 335 ---- ---- .0775A .0775A .0760 -.0035 .0795 340 ---- ---- .0860A .0860A .0845 -.0035 .0880 345 ---- ---- .0955A .0955A .0940 -.0030 .0970 350 ---- ---- .1055A .1055A .1045 -.0030 .1075 300 355 ---- ---- .1165A .1165A .1155 -.0030 .1185 360 ---- ---- .1280A .1280A .1275 -.0030 .1305 365 ---- ---- .1410A .1410A .1400 -.0035 .1435 370 ---- ---- .1545A .1545A .1540 -.0040 .1580 375 ---- ---- .1690A .1690A .1685 -.0045 .1730 380 ---- ---- .1845A .1845A .1840 -.0055 .1895 385 ---- ---- .2010A .2010A .2010 -.0055 .2065 390 ---- ---- .2185A .2185A .2190 -.0060 .2250 395 ---- ---- .2375A .2375A .2380 -.0065 .2445 2 400 ---- ---- .2575A .2575A .2585 -.0070 .2655 1 405 ---- ---- .2785A .2785A .2800 -.0070 .2870 1 410 ---- ---- .3005A .3005A .3025 -.0075 .3100 415 ---- ---- .3240A .3240A .3260 -.0080 .3340 1 420 ---- ---- .3485A .3485A .3505 -.0085 .3590 5 425 ---- ---- .3740A .3740A .3765 -.0085 .3850 430 ---- ---- .4005A .4005A .4035 -.0090 .4125 435 ---- ---- .4275A .4275A .4315 -.0090 .4405 1 6 440 ---- ---- .4560A .4560A .4605 -.0095 .4700 445 ---- ---- .4855A .4855A .4905 -.0095 .5000 450 ---- .5315B .5155A .5155A .5210 -.0100 .5310 455 ---- .5640B .5465A .5465A .5530 -.0100 .5630 460 ---- .5970B .5780A .5780A .5860 -.0100 .5960 465 ---- .6310B .6125A .6125A .6195 -.0105 .6300 470 ---- .6660B .6465A .6465A .6540 -.0105 .6645 475 ---- .7020B .6815A .6815A .6890 -.0110 .7000 480 ---- .7385B .7165A .7165A .7250 -.0110 .7360 485 ---- .7755B .7530A .7530A .7615 -.0115 .7730 490 ---- .8135B .7900A .7900A .7990 -.0115 .8105 495 ---- .8525B .8275A .8275A .8370 -.0120 .8490 500 ---- .8915B .8660A .8660A .8760 -.0120 .8880 505 ---- .9315B .9050A .9050A .9150 -.0125 .9275 510 ---- .9720B .9445A .9445A .9550 -.0125 .9675 515 ---- 1.0130B .9845A .9845A .9955 -.0130 1.0085 520 ---- 1.0550B 1.0255A 1.0255A 1.0370 -.0125 1.0495 525 ---- ---- ---- ---- 1.0785 -.0130 1.0915 530 ---- 1.1400B 1.1085A 1.1085A 1.1205 -.0135 1.1340 535 ---- ---- ---- ---- 1.1630 -.0135 1.1765 540 ---- 1.2265B 1.1935A 1.1935A 1.2065 -.0135 1.2200 545 ---- ---- ---- ---- 1.2500 -.0135 1.2635 550 ---- 1.3150B 1.2805A 1.2805A 1.2935 -.0140 1.3075 555 ---- ---- ---- ---- 1.3380 -.0140 1.3520 560 ---- 1.4045B 1.3685A 1.3685A 1.3830 -.0140 1.3970 565 ---- ---- ---- ---- 1.4280 -.0140 1.4420 570 ---- 1.4960B 1.4580A 1.4580A 1.4735 -.0140 1.4875 575 ---- ---- ---- ---- 1.5190 -.0145 1.5335 580 ---- 1.5880B 1.5490A 1.5490A 1.5650 -.0145 1.5795 600 ---- 1.7755B 1.7345A 1.7345A 1.7520 -.0145 1.7665 625 ---- ---- ---- ---- 1.9900 -.0150 2.0050 650 ---- 2.2580B 2.2135A 2.2135A 2.2330 -.0145 2.2475 675 ---- ---- ---- ---- 2.4790 -.0145 2.4935 700 ---- ---- ---- ---- 2.7275 -.0140 2.7415 725 ---- ---- ---- ---- 2.9775 -.0135 2.9910 750 ---- ---- ---- ---- 3.2275 -.0135 3.2410 775 ---- ---- ---- ---- 3.4775 -.0135 3.4910 800 ---- ---- ---- ---- 3.7275 -.0135 3.7410 825 ---- ---- ---- ---- 3.9775 -.0135 3.9910 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 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0045 -.0010 .0055 230 ---- ---- ---- ---- .0055 -.0010 .0065 235 ---- ---- ---- ---- .0065 -.0010 .0075 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0090 -.0010 .0100 250 ---- ---- ---- ---- .0110 -.0010 .0120 255 ---- ---- ---- ---- .0125 -.0015 .0140 260 ---- ---- ---- ---- .0145 -.0015 .0160 265 ---- ---- ---- ---- .0170 -.0015 .0185 270 ---- ---- ---- ---- .0195 -.0015 .0210 275 ---- ---- ---- ---- .0225 -.0015 .0240 280 ---- ---- ---- ---- .0260 -.0010 .0270 285 ---- ---- ---- ---- .0295 -.0010 .0305 290 ---- ---- ---- ---- .0335 -.0010 .0345 295 ---- ---- ---- ---- .0380 -.0010 .0390 300 ---- ---- ---- ---- .0425 -.0015 .0440 305 ---- ---- ---- ---- .0480 -.0010 .0490 310 ---- ---- ---- ---- .0535 -.0010 .0545 315 ---- ---- ---- ---- .0600 -.0010 .0610 320 ---- ---- ---- ---- .0670 -.0005 .0675 1 1 325 ---- ---- ---- ---- .0745 -.0005 .0750 330 ---- ---- ---- ---- .0825 -.0005 .0830 335 ---- ---- ---- ---- .0915 -.0005 .0920 340 ---- ---- ---- ---- .1010 -.0005 .1015 345 ---- ---- ---- ---- .1110 -.0005 .1115 350 ---- ---- ---- ---- .1225 UNCH .1225 355 ---- ---- ---- ---- .1345 UNCH .1345 360 ---- ---- ---- ---- .1470 -.0005 .1475 365 ---- ---- ---- ---- .1610 UNCH .1610 370 ---- ---- ---- ---- .1755 -.0005 .1760 375 ---- ---- ---- ---- .1910 -.0005 .1915 380 ---- ---- ---- ---- .2080 -.0005 .2085 385 ---- ---- ---- ---- .2255 -.0010 .2265 390 ---- ---- ---- ---- .2440 -.0015 .2455 395 ---- ---- .2650A .2650A .2640 -.0015 .2655 400 ---- ---- .2855A .2855A .2845 -.0025 .2870 405 ---- ---- .3070A .3070A .3065 -.0025 .3090 410 ---- ---- .3295A .3295A .3290 -.0035 .3325 415 ---- .3570B .3530A .3530A .3530 -.0035 .3565 420 ---- .3825B .3775A .3775A .3780 -.0040 .3820 425 ---- .4090B .4030A .4030A .4035 -.0045 .4080 430 ---- .4365B .4295A .4295A .4305 -.0050 .4355 435 ---- .4650B .4570A .4570A .4585 -.0050 .4635 440 ---- .4940B .4855A .4855A .4870 -.0055 .4925 445 ---- .5245B .5150A .5150A .5165 -.0055 .5220 450 ---- .5555B .5450A .5450A .5470 -.0060 .5530 455 ---- .5875B .5765A .5765A .5785 -.0060 .5845 460 ---- .6205B .6085A .6085A .6110 -.0060 .6170 465 ---- .6545B .6410A .6410A .6440 -.0065 .6505 470 ---- .6890B .6745A .6745A .6780 -.0065 .6845 475 ---- .7240B .7090A .7090A .7125 -.0065 .7190 480 ---- .7605B .7440A .7440A .7480 -.0070 .7550 485 ---- .7970B .7800A .7800A .7845 -.0065 .7910 490 ---- .8345B .8165A .8165A .8215 -.0065 .8280 495 ---- .8725B .8535A .8535A .8590 -.0070 .8660 500 ---- .9115B .8915A .8915A .8970 -.0075 .9045 505 ---- .9505B .9300A .9300A .9360 -.0075 .9435 510 ---- .9905B .9690A .9690A .9755 -.0075 .9830 515 ---- 1.0310B 1.0085A 1.0085A 1.0155 -.0080 1.0235 520 ---- 1.0720B 1.0485A 1.0485A 1.0560 -.0080 1.0640 525 ---- ---- 1.0895A 1.0895A 1.0970 -.0085 1.1055 530 ---- 1.1560B 1.1305A 1.1305A 1.1385 -.0090 1.1475 535 ---- ---- ---- ---- 1.1805 -.0095 1.1900 540 ---- 1.2415B 1.2145A 1.2145A 1.2230 -.0095 1.2325 545 ---- ---- ---- ---- 1.2660 -.0100 1.2760 550 ---- 1.3285B 1.3000A 1.3000A 1.3095 -.0100 1.3195 555 ---- ---- ---- ---- 1.3530 -.0105 1.3635 560 ---- 1.4170B 1.3870A 1.3870A 1.3975 -.0105 1.4080 565 ---- ---- ---- ---- 1.4420 -.0110 1.4530 570 ---- 1.5075B 1.4755A 1.4755A 1.4865 -.0115 1.4980 575 ---- ---- ---- ---- 1.5315 -.0120 1.5435 580 ---- 1.5985B 1.5655A 1.5655A 1.5770 -.0125 1.5895 600 ---- 1.7840B 1.7490A 1.7490A 1.7615 -.0135 1.7750 625 ---- ---- ---- ---- 1.9975 -.0150 2.0125 650 ---- 2.2630B 2.2240A 2.2240A 2.2380 -.0160 2.2540 675 ---- ---- ---- ---- 2.4825 -.0165 2.4990 700 ---- ---- ---- ---- 2.7305 -.0170 2.7475 725 ---- ---- ---- ---- 2.9805 -.0170 2.9975 750 ---- ---- ---- ---- 3.2305 -.0170 3.2475 775 ---- ---- ---- ---- 3.4805 -.0170 3.4975 800 ---- ---- ---- ---- 3.7305 -.0170 3.7475 825 ---- ---- ---- ---- 3.9805 -.0170 3.9975 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0060 -.0015 .0075 230 ---- ---- ---- ---- .0070 -.0015 .0085 235 ---- ---- ---- ---- .0085 -.0015 .0100 240 ---- ---- ---- ---- .0100 -.0015 .0115 245 ---- ---- ---- ---- .0120 -.0015 .0135 250 ---- ---- ---- ---- .0140 -.0015 .0155 255 ---- ---- ---- ---- .0160 -.0020 .0180 260 ---- ---- ---- ---- .0185 -.0020 .0205 265 ---- ---- ---- ---- .0215 -.0020 .0235 270 ---- ---- ---- ---- .0245 -.0020 .0265 275 ---- ---- ---- ---- .0280 -.0020 .0300 280 ---- ---- ---- ---- .0320 -.0020 .0340 285 ---- ---- ---- ---- .0360 -.0020 .0380 290 ---- ---- ---- ---- .0410 -.0015 .0425 295 ---- ---- ---- ---- .0460 -.0015 .0475 300 ---- ---- ---- ---- .0515 -.0015 .0530 305 ---- ---- ---- ---- .0575 -.0015 .0590 310 ---- ---- ---- ---- .0640 -.0015 .0655 315 ---- ---- ---- ---- .0715 -.0010 .0725 320 ---- ---- ---- ---- .0790 -.0010 .0800 325 ---- ---- ---- ---- .0875 -.0005 .0880 330 ---- ---- ---- ---- .0965 -.0005 .0970 335 ---- ---- ---- ---- .1065 +.0005 .1060 340 ---- ---- ---- ---- .1165 UNCH .1165 345 ---- ---- ---- ---- .1280 +.0005 .1275 350 ---- ---- ---- ---- .1400 +.0010 .1390 355 ---- ---- ---- ---- .1525 +.0010 .1515 360 ---- ---- ---- ---- .1665 +.0015 .1650 365 ---- ---- ---- ---- .1810 +.0015 .1795 370 ---- ---- ---- ---- .1960 +.0010 .1950 375 ---- ---- ---- ---- .2125 +.0015 .2110 380 ---- ---- ---- ---- .2295 +.0010 .2285 385 ---- ---- ---- ---- .2480 +.0010 .2470 390 ---- ---- ---- ---- .2670 +.0005 .2665 395 ---- ---- ---- ---- .2870 UNCH .2870 400 ---- ---- ---- ---- .3080 -.0005 .3085 405 ---- ---- ---- ---- .3305 -.0005 .3310 410 ---- ---- ---- ---- .3535 -.0010 .3545 415 ---- ---- ---- ---- .3775 -.0015 .3790 40 420 ---- ---- .4040A .4040A .4020 -.0025 .4045 425 ---- ---- .4295A .4295A .4280 -.0030 .4310 430 ---- .4585B .4565A .4565A .4550 -.0030 .4580 435 ---- .4870B .4840A .4840A .4825 -.0035 .4860 440 ---- .5160B .5120A .5120A .5110 -.0040 .5150 445 ---- .5465B .5415A .5415A .5405 -.0045 .5450 450 ---- .5770B .5715A .5715A .5710 -.0045 .5755 455 ---- .6090B .6025A .6025A .6020 -.0050 .6070 460 ---- .6415B .6340A .6340A .6340 -.0050 .6390 465 ---- .6750B .6665A .6665A .6665 -.0055 .6720 470 ---- .7090B .7000A .7000A .7000 -.0055 .7055 475 ---- .7440B .7335A .7335A .7345 -.0055 .7400 480 ---- .7795B .7685A .7685A .7695 -.0060 .7755 485 ---- .8160B .8035A .8035A .8055 -.0060 .8115 490 ---- .8530B .8395A .8395A .8415 -.0065 .8480 495 ---- .8905B .8765A .8765A .8790 -.0060 .8850 500 ---- .9285B .9135A .9135A .9165 -.0065 .9230 505 ---- .9675B .9515A .9515A .9550 -.0065 .9615 510 ---- 1.0070B .9900A .9900A .9935 -.0070 1.0005 515 ---- 1.0470B 1.0290A 1.0290A 1.0330 -.0075 1.0405 520 ---- 1.0875B 1.0685A 1.0685A 1.0730 -.0075 1.0805 525 ---- 1.1280B 1.1085A 1.1085A 1.1135 -.0080 1.1215 530 ---- 1.1695B 1.1495A 1.1495A 1.1545 -.0085 1.1630 535 ---- ---- 1.1905A 1.1905A 1.1960 -.0085 1.2045 540 ---- 1.2540B 1.2320A 1.2320A 1.2380 -.0090 1.2470 545 ---- ---- ---- ---- 1.2805 -.0090 1.2895 550 ---- 1.3400B 1.3160A 1.3160A 1.3230 -.0100 1.3330 555 ---- ---- ---- ---- 1.3660 -.0105 1.3765 560 ---- 1.4275B 1.4020A 1.4020A 1.4100 -.0100 1.4200 565 ---- ---- ---- ---- 1.4535 -.0110 1.4645 570 ---- 1.5165B 1.4895A 1.4895A 1.4980 -.0110 1.5090 575 ---- ---- ---- ---- 1.5425 -.0115 1.5540 580 ---- 1.6065B 1.5785A 1.5785A 1.5875 -.0120 1.5995 600 ---- 1.7905B 1.7595A 1.7595A 1.7695 -.0135 1.7830 625 ---- ---- ---- ---- 2.0030 -.0150 2.0180 650 ---- 2.2650B 2.2300A 2.2300A 2.2415 -.0160 2.2575 675 ---- ---- ---- ---- 2.4845 -.0165 2.5010 700 ---- ---- 2.7165A 2.7165A 2.7310 -.0170 2.7480 725 ---- ---- ---- ---- 2.9805 -.0170 2.9975 750 ---- ---- ---- ---- 3.2305 -.0170 3.2475 775 ---- ---- ---- ---- 3.4805 -.0170 3.4975 800 ---- ---- ---- ---- 3.7305 -.0170 3.7475 825 ---- ---- ---- ---- 3.9805 -.0170 3.9975 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0110 -.0010 .0120 235 ---- ---- ---- ---- .0130 -.0010 .0140 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0175 -.0005 .0180 250 ---- ---- ---- ---- .0200 -.0005 .0205 255 ---- ---- ---- ---- .0225 -.0010 .0235 260 ---- ---- ---- ---- .0260 -.0005 .0265 265 ---- ---- ---- ---- .0290 -.0010 .0300 270 ---- ---- ---- ---- .0330 -.0005 .0335 275 ---- ---- ---- ---- .0370 -.0005 .0375 280 ---- ---- ---- ---- .0415 -.0005 .0420 285 ---- ---- ---- ---- .0465 -.0005 .0470 290 ---- ---- ---- ---- .0520 UNCH .0520 295 ---- ---- ---- ---- .0575 UNCH .0575 300 ---- ---- ---- ---- .0640 +.0005 .0635 305 ---- ---- ---- ---- .0705 +.0005 .0700 310 ---- ---- ---- ---- .0780 +.0005 .0775 315 ---- ---- ---- ---- .0860 +.0010 .0850 320 ---- ---- ---- ---- .0940 +.0010 .0930 325 ---- ---- ---- ---- .1035 +.0015 .1020 330 ---- ---- ---- ---- .1130 +.0015 .1115 335 ---- ---- ---- ---- .1235 +.0015 .1220 340 ---- ---- ---- ---- .1345 +.0015 .1330 345 ---- ---- ---- ---- .1465 +.0020 .1445 350 ---- ---- ---- ---- .1590 +.0020 .1570 355 ---- ---- ---- ---- .1725 +.0025 .1700 360 ---- ---- ---- ---- .1870 +.0025 .1845 365 ---- ---- ---- ---- .2020 +.0025 .1995 370 ---- ---- ---- ---- .2180 +.0025 .2155 4 375 ---- ---- ---- ---- .2345 +.0020 .2325 380 ---- ---- ---- ---- .2525 +.0025 .2500 385 ---- ---- ---- ---- .2710 +.0020 .2690 390 ---- ---- ---- ---- .2910 +.0020 .2890 395 ---- ---- ---- ---- .3115 +.0020 .3095 400 ---- ---- ---- ---- .3330 +.0020 .3310 405 ---- ---- ---- ---- .3550 +.0010 .3540 410 ---- ---- ---- ---- .3785 +.0010 .3775 415 ---- ---- ---- ---- .4025 +.0005 .4020 420 ---- ---- ---- ---- .4275 UNCH .4275 425 ---- ---- ---- ---- .4535 UNCH .4535 430 ---- ---- ---- ---- .4805 -.0005 .4810 435 ---- ---- ---- ---- .5080 -.0005 .5085 440 ---- ---- ---- ---- .5365 -.0010 .5375 445 ---- ---- ---- ---- .5660 -.0010 .5670 450 ---- ---- ---- ---- .5960 -.0015 .5975 455 ---- ---- ---- ---- .6270 -.0020 .6290 460 ---- ---- ---- ---- .6585 -.0025 .6610 465 ---- ---- ---- ---- .6910 -.0025 .6935 470 ---- ---- ---- ---- .7240 -.0030 .7270 475 ---- ---- ---- ---- .7580 -.0030 .7610 480 ---- ---- ---- ---- .7925 -.0035 .7960 485 ---- ---- ---- ---- .8280 -.0035 .8315 490 ---- ---- ---- ---- .8640 -.0040 .8680 495 ---- ---- ---- ---- .9005 -.0045 .9050 500 ---- ---- ---- ---- .9375 -.0045 .9420 505 ---- ---- ---- ---- .9755 -.0050 .9805 510 ---- ---- ---- ---- 1.0135 -.0055 1.0190 515 ---- ---- ---- ---- 1.0525 -.0055 1.0580 520 ---- ---- ---- ---- 1.0920 -.0060 1.0980 525 ---- ---- ---- ---- 1.1320 -.0060 1.1380 530 ---- ---- 1.1780A 1.1780A 1.1720 -.0070 1.1790 535 ---- ---- 1.2185A 1.2185A 1.2130 -.0070 1.2200 540 ---- ---- 1.2595A 1.2595A 1.2545 -.0075 1.2620 545 ---- ---- 1.3005A 1.3005A 1.2960 -.0080 1.3040 550 ---- ---- 1.3425A 1.3425A 1.3380 -.0085 1.3465 555 ---- ---- ---- ---- 1.3805 -.0090 1.3895 560 ---- ---- 1.4270A 1.4270A 1.4235 -.0090 1.4325 565 ---- ---- ---- ---- 1.4670 -.0095 1.4765 570 ---- ---- 1.5130A 1.5130A 1.5105 -.0100 1.5205 575 ---- ---- ---- ---- 1.5545 -.0105 1.5650 580 ---- ---- 1.6000A 1.6000A 1.5990 -.0105 1.6095 600 ---- ---- 1.7785A 1.7785A 1.7790 -.0120 1.7910 625 ---- ---- ---- ---- 2.0100 -.0140 2.0240 650 ---- ---- 2.2440A 2.2440A 2.2465 -.0150 2.2615 675 ---- ---- ---- ---- 2.4875 -.0160 2.5035 700 ---- ---- 2.7275A 2.7275A 2.7325 -.0165 2.7490 725 ---- ---- ---- ---- 2.9805 -.0170 2.9975 750 ---- ---- ---- ---- 3.2305 -.0170 3.2475 775 ---- ---- ---- ---- 3.4805 -.0170 3.4975 800 ---- ---- ---- ---- 3.7305 -.0170 3.7475 825 ---- ---- ---- ---- 3.9805 -.0170 3.9975 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 ---- ---- ---- ---- .0020 +.0015 .0005 200 ---- ---- ---- ---- .0060 +.0035 .0025 220 ---- ---- ---- ---- .0110 +.0055 .0055 225 ---- ---- ---- ---- .0130 +.0060 .0070 230 ---- ---- ---- ---- .0150 +.0065 .0085 235 ---- ---- ---- ---- .0170 +.0070 .0100 240 ---- ---- ---- ---- .0195 +.0075 .0120 245 ---- ---- ---- ---- .0225 +.0085 .0140 250 ---- ---- ---- ---- .0255 +.0090 .0165 255 ---- ---- ---- ---- .0285 +.0090 .0195 260 ---- ---- ---- ---- .0325 +.0100 .0225 265 ---- ---- ---- ---- .0360 +.0100 .0260 270 ---- ---- ---- ---- .0405 +.0105 .0300 275 ---- ---- ---- ---- .0450 +.0105 .0345 280 ---- ---- ---- ---- .0505 +.0110 .0395 285 ---- ---- ---- ---- .0560 +.0110 .0450 290 ---- ---- ---- ---- .0620 +.0110 .0510 295 ---- ---- ---- ---- .0680 +.0105 .0575 300 ---- ---- ---- ---- .0750 +.0105 .0645 305 ---- ---- ---- ---- .0825 +.0105 .0720 310 ---- ---- ---- ---- .0905 +.0100 .0805 315 ---- ---- ---- ---- .0990 +.0100 .0890 320 ---- ---- ---- ---- .1080 +.0090 .0990 325 ---- ---- ---- ---- .1180 +.0090 .1090 330 ---- ---- ---- ---- .1285 +.0085 .1200 335 ---- ---- ---- ---- .1395 +.0080 .1315 340 ---- ---- ---- ---- .1515 +.0075 .1440 345 ---- ---- ---- ---- .1640 +.0065 .1575 350 ---- ---- ---- ---- .1770 +.0060 .1710 355 ---- ---- ---- ---- .1910 +.0050 .1860 360 ---- ---- ---- ---- .2060 +.0045 .2015 365 ---- ---- ---- ---- .2215 +.0040 .2175 370 ---- ---- ---- ---- .2380 +.0030 .2350 375 ---- ---- ---- ---- .2555 +.0030 .2525 380 ---- ---- ---- ---- .2740 +.0025 .2715 385 ---- ---- ---- ---- .2930 +.0020 .2910 390 ---- ---- ---- ---- .3130 +.0015 .3115 395 ---- ---- ---- ---- .3340 +.0015 .3325 400 ---- ---- ---- ---- .3560 +.0015 .3545 405 ---- ---- ---- ---- .3785 +.0010 .3775 410 ---- ---- ---- ---- .4025 +.0010 .4015 415 ---- ---- ---- ---- .4265 +.0005 .4260 420 ---- ---- ---- ---- .4520 +.0005 .4515 425 ---- ---- ---- ---- .4780 UNCH .4780 430 ---- ---- ---- ---- .5050 UNCH .5050 435 ---- ---- ---- ---- .5330 UNCH .5330 440 ---- ---- ---- ---- .5615 -.0005 .5620 445 ---- ---- ---- ---- .5910 -.0005 .5915 450 ---- ---- ---- ---- .6210 -.0010 .6220 455 ---- ---- ---- ---- .6520 -.0015 .6535 460 ---- ---- ---- ---- .6835 -.0020 .6855 465 ---- ---- ---- ---- .7160 -.0020 .7180 470 ---- ---- ---- ---- .7490 -.0025 .7515 475 ---- ---- ---- ---- .7830 -.0025 .7855 480 ---- ---- ---- ---- .8170 -.0030 .8200 485 ---- ---- ---- ---- .8525 -.0030 .8555 490 ---- ---- ---- ---- .8880 -.0035 .8915 495 ---- ---- ---- ---- .9245 -.0035 .9280 500 ---- ---- ---- ---- .9610 -.0045 .9655 505 ---- ---- ---- ---- .9985 -.0045 1.0030 510 ---- ---- ---- ---- 1.0365 -.0050 1.0415 515 ---- ---- ---- ---- 1.0755 -.0050 1.0805 520 ---- ---- ---- ---- 1.1145 -.0050 1.1195 525 ---- ---- ---- ---- 1.1540 -.0055 1.1595 530 ---- ---- ---- ---- 1.1940 -.0055 1.1995 535 ---- ---- ---- ---- 1.2345 -.0060 1.2405 540 ---- ---- ---- ---- 1.2755 -.0060 1.2815 545 ---- ---- ---- ---- 1.3165 -.0065 1.3230 550 ---- ---- ---- ---- 1.3585 -.0065 1.3650 555 ---- ---- ---- ---- 1.4005 -.0065 1.4070 560 ---- ---- ---- ---- 1.4430 -.0070 1.4500 565 ---- ---- ---- ---- 1.4860 -.0070 1.4930 570 ---- ---- ---- ---- 1.5295 -.0070 1.5365 575 ---- ---- ---- ---- 1.5730 -.0070 1.5800 600 ---- ---- ---- ---- 1.7955 -.0075 1.8030 625 ---- ---- ---- ---- 2.0245 -.0085 2.0330 650 ---- ---- ---- ---- 2.2595 -.0095 2.2690 675 ---- ---- ---- ---- 2.4985 -.0115 2.5100 700 ---- ---- ---- ---- 2.7415 -.0140 2.7555 725 ---- ---- ---- ---- 2.9880 -.0170 3.0050 750 ---- ---- ---- ---- 3.2375 -.0175 3.2550 775 ---- ---- ---- ---- 3.4875 -.0175 3.5050 800 ---- ---- ---- ---- 3.7375 -.0175 3.7550 825 ---- ---- ---- ---- 3.9875 -.0175 4.0050 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0020 .0010 200 ---- ---- ---- ---- .0075 +.0040 .0035 220 ---- ---- ---- ---- .0140 +.0065 .0075 225 ---- ---- ---- ---- .0165 +.0070 .0095 230 ---- ---- ---- ---- .0185 +.0075 .0110 235 ---- ---- ---- ---- .0215 +.0085 .0130 240 ---- ---- ---- ---- .0240 +.0085 .0155 245 ---- ---- ---- ---- .0275 +.0095 .0180 250 ---- ---- ---- ---- .0305 +.0095 .0210 255 ---- ---- ---- ---- .0345 +.0100 .0245 260 ---- ---- ---- ---- .0385 +.0105 .0280 265 ---- ---- ---- ---- .0430 +.0105 .0325 270 ---- ---- ---- ---- .0480 +.0110 .0370 275 ---- ---- ---- ---- .0530 +.0110 .0420 280 ---- ---- ---- ---- .0585 +.0110 .0475 285 ---- ---- ---- ---- .0645 +.0110 .0535 290 ---- ---- ---- ---- .0710 +.0110 .0600 295 ---- ---- ---- ---- .0780 +.0105 .0675 300 ---- ---- ---- ---- .0855 +.0105 .0750 305 ---- ---- ---- ---- .0935 +.0100 .0835 310 ---- ---- ---- ---- .1020 +.0095 .0925 315 ---- ---- ---- ---- .1110 +.0090 .1020 320 ---- ---- ---- ---- .1210 +.0090 .1120 325 ---- ---- ---- ---- .1310 +.0080 .1230 330 ---- ---- ---- ---- .1420 +.0070 .1350 335 ---- ---- ---- ---- .1535 +.0065 .1470 340 ---- ---- ---- ---- .1660 +.0055 .1605 345 ---- ---- ---- ---- .1790 +.0050 .1740 350 ---- ---- ---- ---- .1925 +.0040 .1885 355 ---- ---- ---- ---- .2070 +.0030 .2040 360 ---- ---- ---- ---- .2225 +.0025 .2200 4 365 ---- ---- ---- ---- .2385 +.0015 .2370 370 ---- ---- ---- ---- .2555 +.0010 .2545 375 ---- ---- ---- ---- .2735 +.0005 .2730 380 ---- ---- ---- ---- .2920 UNCH .2920 385 ---- ---- ---- ---- .3115 -.0005 .3120 390 ---- ---- ---- ---- .3320 -.0005 .3325 395 ---- ---- ---- ---- .3530 -.0010 .3540 400 ---- ---- ---- ---- .3750 -.0015 .3765 405 ---- ---- ---- ---- .3980 -.0015 .3995 410 ---- ---- ---- ---- .4215 -.0020 .4235 415 ---- ---- ---- ---- .4465 -.0020 .4485 420 ---- ---- ---- ---- .4720 -.0020 .4740 425 ---- ---- ---- ---- .4980 -.0025 .5005 430 ---- ---- ---- ---- .5250 -.0025 .5275 435 ---- ---- ---- ---- .5530 -.0025 .5555 440 ---- ---- ---- ---- .5815 -.0030 .5845 445 ---- ---- ---- ---- .6105 -.0035 .6140 450 ---- ---- ---- ---- .6410 -.0030 .6440 455 ---- ---- ---- ---- .6715 -.0040 .6755 460 ---- ---- ---- ---- .7030 -.0040 .7070 465 ---- ---- ---- ---- .7355 -.0040 .7395 470 ---- ---- ---- ---- .7680 -.0045 .7725 475 ---- ---- ---- ---- .8020 -.0045 .8065 480 ---- ---- ---- ---- .8360 -.0045 .8405 485 ---- ---- ---- ---- .8710 -.0045 .8755 490 ---- ---- ---- ---- .9060 -.0055 .9115 495 ---- ---- ---- ---- .9425 -.0050 .9475 500 ---- ---- ---- ---- .9790 -.0055 .9845 505 ---- ---- ---- ---- 1.0160 -.0055 1.0215 510 ---- ---- ---- ---- 1.0535 -.0060 1.0595 515 ---- ---- ---- ---- 1.0920 -.0060 1.0980 520 ---- ---- ---- ---- 1.1305 -.0060 1.1365 525 ---- ---- ---- ---- 1.1700 -.0060 1.1760 530 ---- ---- ---- ---- 1.2095 -.0060 1.2155 535 ---- ---- ---- ---- 1.2495 -.0065 1.2560 540 ---- ---- ---- ---- 1.2905 -.0060 1.2965 545 ---- ---- ---- ---- 1.3315 -.0060 1.3375 550 ---- ---- ---- ---- 1.3725 -.0065 1.3790 555 ---- ---- ---- ---- 1.4145 -.0065 1.4210 560 ---- ---- ---- ---- 1.4565 -.0065 1.4630 565 ---- ---- ---- ---- 1.4990 -.0065 1.5055 570 ---- ---- ---- ---- 1.5420 -.0065 1.5485 575 ---- ---- ---- ---- 1.5850 -.0065 1.5915 600 ---- ---- ---- ---- 1.8060 -.0065 1.8125 625 ---- ---- ---- ---- 2.0330 -.0070 2.0400 650 ---- ---- ---- ---- 2.2655 -.0085 2.2740 675 ---- ---- ---- ---- 2.5030 -.0100 2.5130 700 ---- ---- ---- ---- 2.7445 -.0125 2.7570 725 ---- ---- ---- ---- 2.9895 -.0155 3.0050 750 ---- ---- ---- ---- 3.2375 -.0175 3.2550 775 ---- ---- ---- ---- 3.4875 -.0175 3.5050 800 ---- ---- ---- ---- 3.7375 -.0175 3.7550 825 ---- ---- ---- ---- 3.9875 -.0175 4.0050 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0045 +.0030 .0015 200 ---- ---- ---- ---- .0100 +.0055 .0045 220 ---- ---- ---- ---- .0180 +.0080 .0100 225 ---- ---- ---- ---- .0205 +.0085 .0120 230 ---- ---- ---- ---- .0230 +.0090 .0140 235 ---- ---- ---- ---- .0260 +.0095 .0165 240 ---- ---- ---- ---- .0295 +.0100 .0195 245 ---- ---- ---- ---- .0330 +.0105 .0225 250 ---- ---- ---- ---- .0370 +.0110 .0260 255 ---- ---- ---- ---- .0410 +.0110 .0300 260 ---- ---- ---- ---- .0455 +.0115 .0340 265 ---- ---- ---- ---- .0505 +.0115 .0390 270 ---- ---- ---- ---- .0560 +.0120 .0440 275 ---- ---- ---- ---- .0615 +.0120 .0495 280 ---- ---- ---- ---- .0675 +.0115 .0560 285 ---- ---- ---- ---- .0740 +.0115 .0625 290 ---- ---- ---- ---- .0810 +.0110 .0700 295 ---- ---- ---- ---- .0885 +.0110 .0775 300 ---- ---- ---- ---- .0965 +.0105 .0860 305 ---- ---- ---- ---- .1050 +.0100 .0950 310 ---- ---- ---- ---- .1140 +.0095 .1045 315 ---- ---- ---- ---- .1240 +.0090 .1150 320 ---- ---- ---- ---- .1340 +.0080 .1260 325 ---- ---- ---- ---- .1450 +.0075 .1375 330 ---- ---- ---- ---- .1565 +.0065 .1500 335 ---- ---- ---- ---- .1685 +.0055 .1630 340 ---- ---- ---- ---- .1810 +.0045 .1765 345 ---- ---- ---- ---- .1945 +.0035 .1910 350 ---- ---- ---- ---- .2090 +.0030 .2060 355 ---- ---- ---- ---- .2235 +.0015 .2220 360 ---- ---- ---- ---- .2395 +.0010 .2385 365 ---- ---- ---- ---- .2560 UNCH .2560 370 ---- ---- ---- ---- .2730 -.0010 .2740 375 ---- ---- ---- ---- .2915 -.0015 .2930 380 ---- ---- ---- ---- .3105 -.0020 .3125 385 ---- ---- ---- ---- .3300 -.0030 .3330 390 ---- ---- ---- ---- .3510 -.0030 .3540 395 ---- ---- ---- ---- .3720 -.0040 .3760 400 ---- ---- ---- ---- .3945 -.0040 .3985 405 ---- ---- ---- ---- .4175 -.0045 .4220 410 ---- ---- ---- ---- .4415 -.0050 .4465 415 ---- ---- ---- ---- .4665 -.0050 .4715 420 ---- ---- ---- ---- .4920 -.0050 .4970 425 ---- ---- ---- ---- .5180 -.0055 .5235 430 ---- ---- ---- ---- .5450 -.0060 .5510 435 ---- ---- ---- ---- .5730 -.0060 .5790 440 ---- ---- ---- ---- .6015 -.0060 .6075 445 ---- ---- ---- ---- .6310 -.0060 .6370 450 ---- ---- ---- ---- .6610 -.0065 .6675 455 ---- ---- ---- ---- .6915 -.0065 .6980 460 ---- ---- ---- ---- .7230 -.0070 .7300 465 ---- ---- ---- ---- .7550 -.0070 .7620 470 ---- ---- ---- ---- .7880 -.0070 .7950 475 ---- ---- ---- ---- .8210 -.0075 .8285 480 ---- ---- ---- ---- .8550 -.0075 .8625 485 ---- ---- ---- ---- .8900 -.0075 .8975 490 ---- ---- ---- ---- .9250 -.0075 .9325 495 ---- ---- ---- ---- .9605 -.0080 .9685 500 ---- ---- ---- ---- .9970 -.0080 1.0050 505 ---- ---- ---- ---- 1.0340 -.0080 1.0420 510 ---- ---- ---- ---- 1.0715 -.0075 1.0790 515 ---- ---- ---- ---- 1.1095 -.0075 1.1170 520 ---- ---- ---- ---- 1.1475 -.0080 1.1555 525 ---- ---- ---- ---- 1.1865 -.0080 1.1945 530 ---- ---- ---- ---- 1.2260 -.0080 1.2340 535 ---- ---- ---- ---- 1.2655 -.0080 1.2735 540 ---- ---- ---- ---- 1.3060 -.0080 1.3140 545 ---- ---- ---- ---- 1.3465 -.0080 1.3545 550 ---- ---- ---- ---- 1.3875 -.0080 1.3955 555 ---- ---- ---- ---- 1.4290 -.0075 1.4365 575 ---- ---- ---- ---- 1.5980 -.0075 1.6055 600 ---- ---- ---- ---- 1.8170 -.0070 1.8240 625 ---- ---- ---- ---- 2.0420 -.0075 2.0495 650 ---- ---- ---- ---- 2.2730 -.0075 2.2805 675 ---- ---- ---- ---- 2.5090 -.0085 2.5175 700 ---- ---- ---- ---- 2.7485 -.0105 2.7590 725 ---- ---- ---- ---- 2.9920 -.0135 3.0055 750 ---- ---- ---- ---- 3.2380 -.0170 3.2550 775 ---- ---- ---- ---- 3.4875 -.0175 3.5050 800 ---- ---- ---- ---- 3.7375 -.0175 3.7550 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 -.0010 .0065 200 ---- ---- ---- ---- .0125 -.0020 .0145 225 ---- ---- ---- ---- .0240 -.0030 .0270 230 ---- ---- ---- ---- .0275 -.0030 .0305 235 ---- ---- ---- ---- .0305 -.0035 .0340 240 ---- ---- ---- ---- .0345 -.0030 .0375 245 ---- ---- ---- ---- .0385 -.0035 .0420 250 ---- ---- ---- ---- .0425 -.0040 .0465 255 ---- ---- ---- ---- .0475 -.0040 .0515 260 ---- ---- ---- ---- .0525 -.0040 .0565 265 ---- ---- ---- ---- .0575 -.0045 .0620 270 ---- ---- ---- ---- .0635 -.0045 .0680 275 ---- ---- ---- ---- .0695 -.0050 .0745 280 ---- ---- ---- ---- .0760 -.0050 .0810 285 ---- ---- ---- ---- .0830 -.0050 .0880 290 ---- ---- ---- ---- .0905 -.0055 .0960 295 ---- ---- ---- ---- .0985 -.0055 .1040 300 ---- ---- ---- ---- .1070 -.0055 .1125 305 ---- ---- ---- ---- .1160 -.0060 .1220 310 ---- ---- ---- ---- .1255 -.0060 .1315 315 ---- ---- ---- ---- .1360 -.0055 .1415 320 ---- ---- ---- ---- .1465 -.0060 .1525 325 ---- ---- ---- ---- .1580 -.0060 .1640 330 ---- ---- ---- ---- .1695 -.0065 .1760 335 ---- ---- ---- ---- .1820 -.0070 .1890 340 ---- ---- ---- ---- .1955 -.0070 .2025 345 ---- ---- ---- ---- .2095 -.0075 .2170 350 ---- ---- ---- ---- .2240 -.0075 .2315 355 ---- ---- ---- ---- .2395 -.0080 .2475 360 ---- ---- ---- ---- .2555 -.0085 .2640 365 ---- ---- ---- ---- .2725 -.0085 .2810 370 ---- ---- ---- ---- .2900 -.0090 .2990 375 ---- ---- ---- ---- .3085 -.0095 .3180 380 ---- ---- ---- ---- .3280 -.0095 .3375 385 ---- ---- ---- ---- .3480 -.0100 .3580 390 ---- ---- ---- ---- .3690 -.0100 .3790 395 ---- ---- ---- ---- .3905 -.0105 .4010 400 ---- ---- ---- ---- .4135 -.0100 .4235 405 ---- ---- ---- ---- .4365 -.0105 .4470 410 ---- ---- ---- ---- .4610 -.0105 .4715 415 ---- ---- ---- ---- .4860 -.0105 .4965 420 ---- ---- ---- ---- .5115 -.0110 .5225 425 ---- ---- ---- ---- .5380 -.0115 .5495 430 ---- ---- ---- ---- .5650 -.0115 .5765 435 ---- ---- ---- ---- .5930 -.0120 .6050 440 ---- ---- ---- ---- .6215 -.0125 .6340 445 ---- ---- ---- ---- .6510 -.0125 .6635 450 ---- ---- ---- ---- .6810 -.0125 .6935 455 ---- ---- ---- ---- .7120 -.0125 .7245 460 ---- ---- ---- ---- .7435 -.0130 .7565 465 ---- ---- ---- ---- .7755 -.0130 .7885 470 ---- ---- ---- ---- .8080 -.0135 .8215 475 ---- ---- ---- ---- .8415 -.0135 .8550 480 ---- ---- ---- ---- .8755 -.0140 .8895 485 ---- ---- ---- ---- .9100 -.0140 .9240 490 ---- ---- ---- ---- .9450 -.0145 .9595 495 ---- ---- ---- ---- .9805 -.0145 .9950 500 ---- ---- ---- ---- 1.0170 -.0145 1.0315 505 ---- ---- ---- ---- 1.0535 -.0150 1.0685 510 ---- ---- ---- ---- 1.0905 -.0155 1.1060 515 ---- ---- ---- ---- 1.1285 -.0150 1.1435 520 ---- ---- ---- ---- 1.1665 -.0155 1.1820 525 ---- ---- ---- ---- 1.2055 -.0150 1.2205 530 ---- ---- ---- ---- 1.2445 -.0155 1.2600 535 ---- ---- ---- ---- 1.2840 -.0155 1.2995 540 ---- ---- ---- ---- 1.3240 -.0155 1.3395 545 ---- ---- ---- ---- 1.3645 -.0150 1.3795 550 ---- ---- ---- ---- 1.4055 -.0150 1.4205 555 ---- ---- ---- ---- 1.4465 -.0150 1.4615 575 ---- ---- ---- ---- 1.6150 -.0145 1.6295 600 ---- ---- ---- ---- 1.8325 -.0140 1.8465 625 ---- ---- ---- ---- 2.0565 -.0135 2.0700 650 ---- ---- ---- ---- 2.2860 -.0130 2.2990 675 ---- ---- ---- ---- 2.5205 -.0130 2.5335 700 ---- ---- ---- ---- 2.7590 -.0130 2.7720 725 ---- ---- ---- ---- 3.0010 -.0140 3.0150 750 ---- ---- ---- ---- 3.2465 -.0150 3.2615 775 ---- ---- ---- ---- 3.4945 -.0165 3.5110 800 ---- ---- ---- ---- 3.7445 -.0165 3.7610 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0015 .0020 125 ---- ---- ---- ---- .0010 -.0035 .0045 150 ---- ---- ---- ---- .0030 -.0070 .0100 175 ---- ---- ---- ---- .0070 -.0115 .0185 200 ---- ---- ---- ---- .0150 -.0160 .0310 225 ---- ---- ---- ---- .0285 -.0195 .0480 230 ---- ---- ---- ---- .0320 -.0195 .0515 235 ---- ---- ---- ---- .0360 -.0200 .0560 240 ---- ---- ---- ---- .0400 -.0205 .0605 245 ---- ---- ---- ---- .0440 -.0210 .0650 250 ---- ---- ---- ---- .0490 -.0205 .0695 255 ---- ---- ---- ---- .0540 -.0210 .0750 260 ---- ---- ---- ---- .0595 -.0205 .0800 265 ---- ---- ---- ---- .0655 -.0200 .0855 270 ---- ---- ---- ---- .0715 -.0200 .0915 275 ---- ---- ---- ---- .0780 -.0195 .0975 280 ---- ---- ---- ---- .0850 -.0190 .1040 285 ---- ---- ---- ---- .0925 -.0185 .1110 290 ---- ---- ---- ---- .1005 -.0180 .1185 295 ---- ---- ---- ---- .1090 -.0170 .1260 300 ---- ---- ---- ---- .1180 -.0160 .1340 305 ---- ---- ---- ---- .1275 -.0150 .1425 310 ---- ---- ---- ---- .1375 -.0140 .1515 315 ---- ---- ---- ---- .1480 -.0130 .1610 320 ---- ---- ---- ---- .1590 -.0125 .1715 325 ---- ---- ---- ---- .1705 -.0115 .1820 330 ---- ---- ---- ---- .1830 -.0105 .1935 335 ---- ---- ---- ---- .1960 -.0100 .2060 340 ---- ---- ---- ---- .2095 -.0090 .2185 345 ---- ---- ---- ---- .2240 -.0085 .2325 350 ---- ---- ---- ---- .2390 -.0080 .2470 355 ---- ---- ---- ---- .2545 -.0080 .2625 360 ---- ---- ---- ---- .2710 -.0075 .2785 365 ---- ---- ---- ---- .2880 -.0080 .2960 370 ---- ---- ---- ---- .3060 -.0080 .3140 375 ---- ---- ---- ---- .3250 -.0080 .3330 380 ---- ---- ---- ---- .3445 -.0085 .3530 385 ---- ---- ---- ---- .3650 -.0090 .3740 390 ---- ---- ---- ---- .3860 -.0095 .3955 395 ---- ---- ---- ---- .4080 -.0105 .4185 400 ---- ---- ---- ---- .4305 -.0115 .4420 405 ---- ---- ---- ---- .4545 -.0115 .4660 410 ---- ---- ---- ---- .4785 -.0130 .4915 415 ---- ---- ---- ---- .5035 -.0140 .5175 420 ---- ---- ---- ---- .5295 -.0150 .5445 425 ---- ---- ---- ---- .5560 -.0160 .5720 430 ---- ---- ---- ---- .5830 -.0175 .6005 435 ---- ---- ---- ---- .6110 -.0190 .6300 440 ---- ---- ---- ---- .6395 -.0205 .6600 445 ---- ---- ---- ---- .6690 -.0220 .6910 450 ---- ---- ---- ---- .6990 -.0235 .7225 455 ---- ---- ---- ---- .7295 -.0255 .7550 460 ---- ---- ---- ---- .7610 -.0270 .7880 465 ---- ---- ---- ---- .7930 -.0285 .8215 470 ---- ---- ---- ---- .8255 -.0305 .8560 475 ---- ---- ---- ---- .8585 -.0325 .8910 480 ---- ---- ---- ---- .8925 -.0340 .9265 485 ---- ---- ---- ---- .9270 -.0355 .9625 490 ---- ---- ---- ---- .9615 -.0380 .9995 495 ---- ---- ---- ---- .9970 -.0395 1.0365 500 ---- ---- ---- ---- 1.0330 -.0415 1.0745 505 ---- ---- ---- ---- 1.0695 -.0430 1.1125 510 ---- ---- ---- ---- 1.1065 -.0450 1.1515 515 ---- ---- ---- ---- 1.1440 -.0465 1.1905 520 ---- ---- ---- ---- 1.1820 -.0480 1.2300 525 ---- ---- ---- ---- 1.2205 -.0500 1.2705 550 ---- ---- ---- ---- 1.4190 -.0570 1.4760 575 ---- ---- ---- ---- 1.6270 -.0625 1.6895 600 ---- ---- ---- ---- 1.8430 -.0660 1.9090 625 ---- ---- ---- ---- 2.0655 -.0680 2.1335 650 ---- ---- ---- ---- 2.2940 -.0680 2.3620 675 ---- ---- ---- ---- 2.5270 -.0665 2.5935 700 ---- ---- ---- ---- 2.7640 -.0640 2.8280 725 ---- ---- ---- ---- 3.0045 -.0610 3.0655 750 ---- ---- ---- ---- 3.2485 -.0560 3.3045 775 ---- ---- ---- ---- 3.4950 ---- ---- HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0005 -.0020 .0025 125 ---- ---- ---- ---- .0015 -.0055 .0070 150 ---- ---- ---- ---- .0040 -.0095 .0135 175 ---- ---- ---- ---- .0090 -.0145 .0235 200 ---- ---- ---- ---- .0185 -.0190 .0375 225 ---- ---- ---- ---- .0335 -.0225 .0560 230 ---- ---- ---- ---- .0375 -.0230 .0605 235 ---- ---- ---- ---- .0415 -.0230 .0645 240 ---- ---- ---- ---- .0460 -.0235 .0695 245 ---- ---- ---- ---- .0510 -.0235 .0745 250 ---- ---- ---- ---- .0560 -.0235 .0795 255 ---- ---- ---- ---- .0615 -.0230 .0845 260 ---- ---- ---- ---- .0675 -.0230 .0905 265 ---- ---- ---- ---- .0740 -.0220 .0960 270 ---- ---- ---- ---- .0805 -.0220 .1025 275 ---- ---- ---- ---- .0875 -.0215 .1090 280 ---- ---- ---- ---- .0950 -.0205 .1155 285 ---- ---- ---- ---- .1030 -.0200 .1230 290 ---- ---- ---- ---- .1115 -.0190 .1305 295 ---- ---- ---- ---- .1205 -.0180 .1385 300 ---- ---- ---- ---- .1300 -.0170 .1470 305 ---- ---- ---- ---- .1400 -.0155 .1555 310 ---- ---- ---- ---- .1505 -.0145 .1650 315 ---- ---- ---- ---- .1615 -.0135 .1750 320 ---- ---- ---- ---- .1730 -.0125 .1855 325 ---- ---- ---- ---- .1850 -.0120 .1970 330 ---- ---- ---- ---- .1980 -.0110 .2090 335 ---- ---- ---- ---- .2110 -.0105 .2215 340 ---- ---- ---- ---- .2255 -.0095 .2350 345 ---- ---- ---- ---- .2400 -.0090 .2490 350 ---- ---- ---- ---- .2555 -.0085 .2640 355 ---- ---- ---- ---- .2715 -.0085 .2800 360 ---- ---- ---- ---- .2885 -.0080 .2965 365 ---- ---- ---- ---- .3060 -.0080 .3140 370 ---- ---- ---- ---- .3245 -.0080 .3325 375 ---- ---- ---- ---- .3435 -.0085 .3520 380 ---- ---- ---- ---- .3635 -.0090 .3725 385 ---- ---- ---- ---- .3840 -.0095 .3935 390 ---- ---- ---- ---- .4055 -.0100 .4155 395 ---- ---- ---- ---- .4275 -.0110 .4385 400 ---- ---- ---- ---- .4505 -.0115 .4620 405 ---- ---- ---- ---- .4745 -.0120 .4865 410 ---- ---- ---- ---- .4990 -.0130 .5120 415 ---- ---- ---- ---- .5240 -.0140 .5380 420 ---- ---- ---- ---- .5500 -.0150 .5650 425 ---- ---- ---- ---- .5770 -.0155 .5925 430 ---- ---- ---- ---- .6040 -.0170 .6210 435 ---- ---- ---- ---- .6320 -.0180 .6500 440 ---- ---- ---- ---- .6610 -.0190 .6800 445 ---- ---- ---- ---- .6905 -.0205 .7110 450 ---- ---- ---- ---- .7205 -.0220 .7425 455 ---- ---- ---- ---- .7510 -.0235 .7745 460 ---- ---- ---- ---- .7825 -.0245 .8070 465 ---- ---- ---- ---- .8140 -.0265 .8405 470 ---- ---- ---- ---- .8465 -.0280 .8745 475 ---- ---- ---- ---- .8800 -.0290 .9090 480 ---- ---- ---- ---- .9135 -.0310 .9445 485 ---- ---- ---- ---- .9480 -.0320 .9800 490 ---- ---- ---- ---- .9825 -.0340 1.0165 495 ---- ---- ---- ---- 1.0180 -.0350 1.0530 500 ---- ---- ---- ---- 1.0540 -.0365 1.0905 505 ---- ---- ---- ---- 1.0900 -.0385 1.1285 510 ---- ---- ---- ---- 1.1270 -.0395 1.1665 515 ---- ---- ---- ---- 1.1645 -.0410 1.2055 520 ---- ---- ---- ---- 1.2020 -.0425 1.2445 525 ---- ---- ---- ---- 1.2405 -.0440 1.2845 550 ---- ---- ---- ---- 1.4380 -.0500 1.4880 575 ---- ---- ---- ---- 1.6450 -.0540 1.6990 600 ---- ---- ---- ---- 1.8595 -.0570 1.9165 625 ---- ---- ---- ---- 2.0810 -.0580 2.1390 650 ---- ---- ---- ---- 2.3075 -.0585 2.3660 675 ---- ---- ---- ---- 2.5395 -.0570 2.5965 700 ---- ---- ---- ---- 2.7750 -.0550 2.8300 725 ---- ---- ---- ---- 3.0145 -.0520 3.0665 750 ---- ---- ---- ---- 3.2570 -.0480 3.3050 775 ---- ---- ---- ---- 3.5025 ---- ---- HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0005 .0010 100 ---- ---- ---- ---- .0005 -.0030 .0035 125 ---- ---- ---- ---- .0015 -.0065 .0080 150 ---- ---- ---- ---- .0045 -.0115 .0160 175 ---- ---- ---- ---- .0105 -.0170 .0275 200 ---- ---- ---- ---- .0215 -.0220 .0435 225 ---- ---- ---- ---- .0380 -.0255 .0635 230 ---- ---- ---- ---- .0420 -.0265 .0685 235 ---- ---- ---- ---- .0465 -.0270 .0735 240 ---- ---- ---- ---- .0515 -.0270 .0785 245 ---- ---- ---- ---- .0565 -.0270 .0835 250 ---- ---- ---- ---- .0620 -.0270 .0890 255 ---- ---- ---- ---- .0680 -.0270 .0950 260 ---- ---- ---- ---- .0745 -.0265 .1010 265 ---- ---- ---- ---- .0810 -.0260 .1070 270 ---- ---- ---- ---- .0880 -.0255 .1135 275 ---- ---- ---- ---- .0955 -.0250 .1205 280 ---- ---- ---- ---- .1035 -.0240 .1275 285 ---- ---- ---- ---- .1115 -.0235 .1350 290 ---- ---- ---- ---- .1205 -.0225 .1430 295 ---- ---- ---- ---- .1295 -.0215 .1510 300 ---- ---- ---- ---- .1395 -.0200 .1595 305 ---- ---- ---- ---- .1495 -.0195 .1690 310 ---- ---- ---- ---- .1605 -.0180 .1785 315 ---- ---- ---- ---- .1720 -.0165 .1885 320 ---- ---- ---- ---- .1835 -.0155 .1990 325 ---- ---- ---- ---- .1960 -.0145 .2105 330 ---- ---- ---- ---- .2095 -.0130 .2225 335 ---- ---- ---- ---- .2230 -.0120 .2350 340 ---- ---- ---- ---- .2375 -.0110 .2485 345 ---- ---- ---- ---- .2525 -.0105 .2630 350 ---- ---- ---- ---- .2680 -.0100 .2780 355 ---- ---- ---- ---- .2845 -.0095 .2940 360 ---- ---- ---- ---- .3015 -.0095 .3110 365 ---- ---- ---- ---- .3195 -.0095 .3290 370 ---- ---- ---- ---- .3380 -.0095 .3475 375 ---- ---- ---- ---- .3575 -.0095 .3670 380 ---- ---- ---- ---- .3775 -.0105 .3880 385 ---- ---- ---- ---- .3980 -.0110 .4090 390 ---- ---- ---- ---- .4200 -.0115 .4315 395 ---- ---- ---- ---- .4420 -.0125 .4545 400 ---- ---- ---- ---- .4655 -.0130 .4785 405 ---- ---- ---- ---- .4890 -.0145 .5035 410 ---- ---- ---- ---- .5140 -.0150 .5290 415 ---- ---- ---- ---- .5390 -.0165 .5555 420 ---- ---- ---- ---- .5650 -.0175 .5825 425 ---- ---- ---- ---- .5920 -.0185 .6105 430 ---- ---- ---- ---- .6190 -.0200 .6390 435 ---- ---- ---- ---- .6475 -.0210 .6685 440 ---- ---- ---- ---- .6760 -.0230 .6990 445 ---- ---- ---- ---- .7055 -.0245 .7300 450 ---- ---- ---- ---- .7355 -.0260 .7615 455 ---- ---- ---- ---- .7660 -.0280 .7940 460 ---- ---- ---- ---- .7975 -.0295 .8270 465 ---- ---- ---- ---- .8290 -.0315 .8605 470 ---- ---- ---- ---- .8615 -.0330 .8945 475 ---- ---- ---- ---- .8945 -.0350 .9295 480 ---- ---- ---- ---- .9280 -.0370 .9650 485 ---- ---- ---- ---- .9625 -.0385 1.0010 490 ---- ---- ---- ---- .9970 -.0405 1.0375 495 ---- ---- ---- ---- 1.0320 -.0425 1.0745 500 ---- ---- ---- ---- 1.0680 -.0440 1.1120 505 ---- ---- ---- ---- 1.1040 -.0460 1.1500 510 ---- ---- ---- ---- 1.1410 -.0475 1.1885 515 ---- ---- ---- ---- 1.1780 -.0495 1.2275 520 ---- ---- ---- ---- 1.2155 -.0515 1.2670 525 ---- ---- ---- ---- 1.2535 -.0530 1.3065 550 ---- ---- ---- ---- 1.4500 -.0610 1.5110 575 ---- ---- ---- ---- 1.6560 -.0665 1.7225 600 ---- ---- ---- ---- 1.8695 -.0705 1.9400 625 ---- ---- ---- ---- 2.0895 -.0730 2.1625 650 ---- ---- ---- ---- 2.3150 -.0740 2.3890 675 ---- ---- ---- ---- 2.5455 -.0735 2.6190 700 ---- ---- ---- ---- 2.7800 -.0720 2.8520 725 ---- ---- ---- ---- 3.0185 -.0690 3.0875 750 ---- ---- ---- ---- 3.2595 -.0655 3.3250 775 ---- ---- ---- ---- 3.5040 ---- ---- HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0010 .0015 100 ---- ---- ---- ---- .0005 -.0040 .0045 125 ---- ---- ---- ---- .0020 -.0085 .0105 150 ---- ---- ---- ---- .0055 -.0145 .0200 175 ---- ---- ---- ---- .0130 -.0200 .0330 200 ---- ---- ---- ---- .0245 -.0255 .0500 225 ---- ---- ---- ---- .0430 -.0285 .0715 230 ---- ---- ---- ---- .0475 -.0290 .0765 235 ---- ---- ---- ---- .0525 -.0290 .0815 240 ---- ---- ---- ---- .0575 -.0290 .0865 245 ---- ---- ---- ---- .0630 -.0290 .0920 250 ---- ---- ---- ---- .0690 -.0290 .0980 255 ---- ---- ---- ---- .0755 -.0280 .1035 260 ---- ---- ---- ---- .0820 -.0280 .1100 265 ---- ---- ---- ---- .0890 -.0275 .1165 270 ---- ---- ---- ---- .0965 -.0265 .1230 275 ---- ---- ---- ---- .1040 -.0260 .1300 280 ---- ---- ---- ---- .1125 -.0250 .1375 285 ---- ---- ---- ---- .1215 -.0235 .1450 290 ---- ---- ---- ---- .1305 -.0230 .1535 295 ---- ---- ---- ---- .1400 -.0220 .1620 300 ---- ---- ---- ---- .1500 -.0210 .1710 305 ---- ---- ---- ---- .1610 -.0195 .1805 310 ---- ---- ---- ---- .1720 -.0185 .1905 315 ---- ---- ---- ---- .1840 -.0170 .2010 320 ---- ---- ---- ---- .1960 -.0160 .2120 325 ---- ---- ---- ---- .2090 -.0145 .2235 330 ---- ---- ---- ---- .2225 -.0135 .2360 335 ---- ---- ---- ---- .2365 -.0125 .2490 340 ---- ---- ---- ---- .2510 -.0120 .2630 345 ---- ---- ---- ---- .2665 -.0110 .2775 350 ---- ---- ---- ---- .2825 -.0110 .2935 355 ---- ---- ---- ---- .2990 -.0105 .3095 360 ---- ---- ---- ---- .3165 -.0105 .3270 365 ---- ---- ---- ---- .3345 -.0105 .3450 370 ---- ---- ---- ---- .3535 -.0105 .3640 375 ---- ---- ---- ---- .3730 -.0110 .3840 380 ---- ---- ---- ---- .3935 -.0110 .4045 385 ---- ---- ---- ---- .4145 -.0120 .4265 390 ---- ---- ---- ---- .4365 -.0125 .4490 395 ---- ---- ---- ---- .4590 -.0130 .4720 400 ---- ---- ---- ---- .4825 -.0140 .4965 405 ---- ---- ---- ---- .5065 -.0150 .5215 410 ---- ---- ---- ---- .5310 -.0160 .5470 415 ---- ---- ---- ---- .5565 -.0170 .5735 420 ---- ---- ---- ---- .5825 -.0185 .6010 425 ---- ---- ---- ---- .6095 -.0195 .6290 430 ---- ---- ---- ---- .6370 -.0210 .6580 435 ---- ---- ---- ---- .6650 -.0225 .6875 440 ---- ---- ---- ---- .6940 -.0240 .7180 445 ---- ---- ---- ---- .7235 -.0255 .7490 450 ---- ---- ---- ---- .7535 -.0270 .7805 455 ---- ---- ---- ---- .7840 -.0290 .8130 460 ---- ---- ---- ---- .8155 -.0305 .8460 465 ---- ---- ---- ---- .8470 -.0330 .8800 470 ---- ---- ---- ---- .8795 -.0345 .9140 475 ---- ---- ---- ---- .9125 -.0365 .9490 480 ---- ---- ---- ---- .9460 -.0385 .9845 485 ---- ---- ---- ---- .9800 -.0405 1.0205 490 ---- ---- ---- ---- 1.0150 -.0425 1.0575 495 ---- ---- ---- ---- 1.0500 -.0445 1.0945 500 ---- ---- ---- ---- 1.0855 -.0465 1.1320 505 ---- ---- ---- ---- 1.1215 -.0485 1.1700 510 ---- ---- ---- ---- 1.1580 -.0505 1.2085 515 ---- ---- ---- ---- 1.1955 -.0520 1.2475 520 ---- ---- ---- ---- 1.2330 -.0540 1.2870 525 ---- ---- ---- ---- 1.2705 -.0560 1.3265 550 ---- ---- ---- ---- 1.4665 -.0640 1.5305 575 ---- ---- ---- ---- 1.6715 -.0710 1.7425 600 ---- ---- ---- ---- 1.8840 -.0755 1.9595 625 ---- ---- ---- ---- 2.1030 -.0785 2.1815 650 ---- ---- ---- ---- 2.3275 -.0800 2.4075 675 ---- ---- ---- ---- 2.5570 -.0800 2.6370 700 ---- ---- ---- ---- 2.7905 -.0790 2.8695 725 ---- ---- ---- ---- 3.0275 -.0770 3.1045 750 ---- ---- ---- ---- 3.2680 -.0735 3.3415 775 ---- ---- ---- ---- 3.5110 ---- ---- HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0010 .0015 100 ---- ---- ---- ---- .0010 -.0035 .0045 125 ---- ---- ---- ---- .0025 -.0075 .0100 150 ---- ---- ---- ---- .0070 -.0125 .0195 175 ---- ---- ---- ---- .0150 -.0180 .0330 200 ---- ---- ---- ---- .0285 -.0225 .0510 225 ---- ---- ---- ---- .0485 -.0255 .0740 230 ---- ---- ---- ---- .0530 -.0265 .0795 235 ---- ---- ---- ---- .0585 -.0265 .0850 240 ---- ---- ---- ---- .0640 -.0265 .0905 245 ---- ---- ---- ---- .0700 -.0265 .0965 250 ---- ---- ---- ---- .0760 -.0265 .1025 255 ---- ---- ---- ---- .0830 -.0260 .1090 260 ---- ---- ---- ---- .0900 -.0260 .1160 265 ---- ---- ---- ---- .0975 -.0255 .1230 270 ---- ---- ---- ---- .1050 -.0255 .1305 275 ---- ---- ---- ---- .1135 -.0245 .1380 280 ---- ---- ---- ---- .1220 -.0240 .1460 285 ---- ---- ---- ---- .1310 -.0235 .1545 290 ---- ---- ---- ---- .1405 -.0230 .1635 295 ---- ---- ---- ---- .1505 -.0220 .1725 300 ---- ---- ---- ---- .1610 -.0210 .1820 305 ---- ---- ---- ---- .1720 -.0205 .1925 310 ---- ---- ---- ---- .1840 -.0190 .2030 315 ---- ---- ---- ---- .1960 -.0185 .2145 320 ---- ---- ---- ---- .2085 -.0175 .2260 325 ---- ---- ---- ---- .2215 -.0170 .2385 330 ---- ---- ---- ---- .2355 -.0160 .2515 335 ---- ---- ---- ---- .2500 -.0155 .2655 340 ---- ---- ---- ---- .2650 -.0150 .2800 345 ---- ---- ---- ---- .2805 -.0145 .2950 350 ---- ---- ---- ---- .2965 -.0145 .3110 355 ---- ---- ---- ---- .3135 -.0145 .3280 360 ---- ---- ---- ---- .3315 -.0140 .3455 365 ---- ---- ---- ---- .3495 -.0145 .3640 370 ---- ---- ---- ---- .3685 -.0150 .3835 375 ---- ---- ---- ---- .3885 -.0150 .4035 380 ---- ---- ---- ---- .4090 -.0155 .4245 385 ---- ---- ---- ---- .4305 -.0160 .4465 390 ---- ---- ---- ---- .4525 -.0165 .4690 395 ---- ---- ---- ---- .4750 -.0175 .4925 400 ---- ---- ---- ---- .4985 -.0180 .5165 405 ---- ---- ---- ---- .5225 -.0190 .5415 410 ---- ---- ---- ---- .5475 -.0200 .5675 415 ---- ---- ---- ---- .5730 -.0210 .5940 420 ---- ---- ---- ---- .5995 -.0215 .6210 425 ---- ---- ---- ---- .6260 -.0235 .6495 430 ---- ---- ---- ---- .6540 -.0240 .6780 435 ---- ---- ---- ---- .6820 -.0255 .7075 440 ---- ---- ---- ---- .7105 -.0275 .7380 445 ---- ---- ---- ---- .7400 -.0285 .7685 450 ---- ---- ---- ---- .7700 -.0305 .8005 455 ---- ---- ---- ---- .8010 -.0315 .8325 460 ---- ---- ---- ---- .8320 -.0335 .8655 465 ---- ---- ---- ---- .8640 -.0350 .8990 470 ---- ---- ---- ---- .8960 -.0370 .9330 475 ---- ---- ---- ---- .9290 -.0385 .9675 480 ---- ---- ---- ---- .9625 -.0400 1.0025 485 ---- ---- ---- ---- .9965 -.0420 1.0385 490 ---- ---- ---- ---- 1.0310 -.0435 1.0745 495 ---- ---- ---- ---- 1.0660 -.0450 1.1110 500 ---- ---- ---- ---- 1.1015 -.0470 1.1485 505 ---- ---- ---- ---- 1.1375 -.0485 1.1860 510 ---- ---- ---- ---- 1.1735 -.0505 1.2240 515 ---- ---- ---- ---- 1.2105 -.0520 1.2625 520 ---- ---- ---- ---- 1.2480 -.0535 1.3015 525 ---- ---- ---- ---- 1.2855 -.0550 1.3405 550 ---- ---- ---- ---- 1.4805 -.0615 1.5420 575 ---- ---- ---- ---- 1.6840 -.0665 1.7505 600 ---- ---- ---- ---- 1.8955 -.0690 1.9645 625 ---- ---- ---- ---- 2.1135 -.0705 2.1840 650 ---- ---- ---- ---- 2.3370 -.0705 2.4075 675 ---- ---- ---- ---- 2.5650 -.0695 2.6345 700 ---- ---- ---- ---- 2.7970 -.0685 2.8655 725 ---- ---- ---- ---- 3.0330 -.0655 3.0985 750 ---- ---- ---- ---- 3.2720 -.0625 3.3345 775 ---- ---- ---- ---- 3.5145 ---- ---- HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0015 .0020 100 ---- ---- ---- ---- .0010 -.0045 .0055 125 ---- ---- ---- ---- .0035 -.0085 .0120 150 ---- ---- ---- ---- .0085 -.0145 .0230 175 ---- ---- ---- ---- .0175 -.0205 .0380 200 ---- ---- ---- ---- .0320 -.0260 .0580 225 ---- ---- ---- ---- .0535 -.0295 .0830 250 ---- ---- ---- ---- .0830 -.0305 .1135 260 ---- ---- ---- ---- .0975 -.0300 .1275 265 ---- ---- ---- ---- .1050 -.0295 .1345 270 ---- ---- ---- ---- .1135 -.0290 .1425 275 ---- ---- ---- ---- .1220 -.0280 .1500 280 ---- ---- ---- ---- .1310 -.0275 .1585 285 ---- ---- ---- ---- .1405 -.0265 .1670 290 ---- ---- ---- ---- .1500 -.0260 .1760 295 ---- ---- ---- ---- .1605 -.0250 .1855 300 ---- ---- ---- ---- .1715 -.0240 .1955 305 ---- ---- ---- ---- .1830 -.0225 .2055 310 ---- ---- ---- ---- .1945 -.0220 .2165 315 ---- ---- ---- ---- .2070 -.0205 .2275 320 ---- ---- ---- ---- .2200 -.0195 .2395 325 ---- ---- ---- ---- .2335 -.0185 .2520 330 ---- ---- ---- ---- .2475 -.0180 .2655 335 ---- ---- ---- ---- .2620 -.0170 .2790 340 ---- ---- ---- ---- .2775 -.0165 .2940 345 ---- ---- ---- ---- .2935 -.0155 .3090 350 ---- ---- ---- ---- .3100 -.0155 .3255 355 ---- ---- ---- ---- .3270 -.0155 .3425 360 ---- ---- ---- ---- .3450 -.0155 .3605 365 ---- ---- ---- ---- .3635 -.0155 .3790 370 ---- ---- ---- ---- .3830 -.0155 .3985 375 ---- ---- ---- ---- .4030 -.0160 .4190 380 ---- ---- ---- ---- .4240 -.0160 .4400 385 ---- ---- ---- ---- .4455 -.0170 .4625 390 ---- ---- ---- ---- .4675 -.0175 .4850 395 ---- ---- ---- ---- .4905 -.0185 .5090 400 ---- ---- ---- ---- .5140 -.0195 .5335 405 ---- ---- ---- ---- .5385 -.0200 .5585 410 ---- ---- ---- ---- .5635 -.0215 .5850 415 ---- ---- ---- ---- .5890 -.0225 .6115 420 ---- ---- ---- ---- .6155 -.0235 .6390 425 ---- ---- ---- ---- .6425 -.0250 .6675 430 ---- ---- ---- ---- .6700 -.0265 .6965 435 ---- ---- ---- ---- .6980 -.0285 .7265 440 ---- ---- ---- ---- .7270 -.0300 .7570 445 ---- ---- ---- ---- .7565 -.0315 .7880 450 ---- ---- ---- ---- .7865 -.0330 .8195 455 ---- ---- ---- ---- .8170 -.0350 .8520 460 ---- ---- ---- ---- .8485 -.0365 .8850 465 ---- ---- ---- ---- .8800 -.0385 .9185 470 ---- ---- ---- ---- .9125 -.0405 .9530 475 ---- ---- ---- ---- .9455 -.0420 .9875 480 ---- ---- ---- ---- .9790 -.0435 1.0225 485 ---- ---- ---- ---- 1.0125 -.0460 1.0585 490 ---- ---- ---- ---- 1.0470 -.0475 1.0945 495 ---- ---- ---- ---- 1.0820 -.0495 1.1315 500 ---- ---- ---- ---- 1.1175 -.0510 1.1685 505 ---- ---- ---- ---- 1.1535 -.0525 1.2060 510 ---- ---- ---- ---- 1.1895 -.0545 1.2440 515 ---- ---- ---- ---- 1.2265 -.0555 1.2820 520 ---- ---- ---- ---- 1.2635 -.0575 1.3210 525 ---- ---- ---- ---- 1.3015 -.0585 1.3600 550 ---- ---- ---- ---- 1.4955 -.0640 1.5595 575 ---- ---- ---- ---- 1.6985 -.0680 1.7665 600 ---- ---- ---- ---- 1.9090 -.0700 1.9790 625 ---- ---- ---- ---- 2.1260 -.0710 2.1970 650 ---- ---- ---- ---- 2.3485 -.0705 2.4190 675 ---- ---- ---- ---- 2.5760 -.0695 2.6455 700 ---- ---- ---- ---- 2.8075 -.0675 2.8750 725 ---- ---- ---- ---- 3.0420 -.0650 3.1070 750 ---- ---- ---- ---- 3.2805 -.0620 3.3425 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 -.0020 .0025 100 ---- ---- ---- ---- .0005 -.0065 .0070 125 ---- ---- ---- ---- .0010 -.0140 .0150 150 ---- ---- ---- ---- .0040 -.0235 .0275 175 ---- ---- ---- ---- .0105 -.0340 .0445 200 ---- ---- ---- ---- .0225 -.0435 .0660 225 ---- ---- ---- ---- .0425 -.0500 .0925 250 ---- ---- ---- ---- .0725 -.0520 .1245 275 ---- ---- ---- ---- .1140 -.0480 .1620 280 ---- ---- ---- ---- .1240 -.0465 .1705 285 ---- ---- ---- ---- .1345 -.0445 .1790 290 ---- ---- ---- ---- .1455 -.0430 .1885 295 ---- ---- ---- ---- .1565 -.0415 .1980 300 ---- ---- ---- ---- .1690 -.0390 .2080 305 ---- ---- ---- ---- .1815 -.0365 .2180 310 ---- ---- ---- ---- .1945 -.0345 .2290 315 ---- ---- ---- ---- .2080 -.0325 .2405 320 ---- ---- ---- ---- .2225 -.0300 .2525 325 ---- ---- ---- ---- .2375 -.0275 .2650 330 ---- ---- ---- ---- .2530 -.0255 .2785 335 ---- ---- ---- ---- .2690 -.0235 .2925 340 ---- ---- ---- ---- .2855 -.0220 .3075 345 ---- ---- ---- ---- .3025 -.0205 .3230 350 ---- ---- ---- ---- .3205 -.0185 .3390 355 ---- ---- ---- ---- .3390 -.0175 .3565 360 ---- ---- ---- ---- .3575 -.0170 .3745 365 ---- ---- ---- ---- .3775 -.0160 .3935 370 ---- ---- ---- ---- .3975 -.0155 .4130 375 ---- ---- ---- ---- .4180 -.0160 .4340 380 ---- ---- ---- ---- .4395 -.0155 .4550 385 ---- ---- ---- ---- .4610 -.0165 .4775 390 ---- ---- ---- ---- .4835 -.0170 .5005 395 ---- ---- ---- ---- .5065 -.0180 .5245 400 ---- ---- ---- ---- .5305 -.0185 .5490 405 ---- ---- ---- ---- .5545 -.0200 .5745 410 ---- ---- ---- ---- .5795 -.0210 .6005 415 ---- ---- ---- ---- .6050 -.0220 .6270 420 ---- ---- ---- ---- .6315 -.0230 .6545 425 ---- ---- ---- ---- .6580 -.0250 .6830 430 ---- ---- ---- ---- .6855 -.0265 .7120 435 ---- ---- ---- ---- .7135 -.0280 .7415 440 ---- ---- ---- ---- .7420 -.0295 .7715 445 ---- ---- ---- ---- .7715 -.0310 .8025 450 ---- ---- ---- ---- .8010 -.0330 .8340 455 ---- ---- ---- ---- .8315 -.0345 .8660 460 ---- ---- ---- ---- .8625 -.0365 .8990 465 ---- ---- ---- ---- .8940 -.0385 .9325 470 ---- ---- ---- ---- .9265 -.0400 .9665 475 ---- ---- ---- ---- .9590 -.0420 1.0010 480 ---- ---- ---- ---- .9920 -.0440 1.0360 485 ---- ---- ---- ---- 1.0260 -.0455 1.0715 490 ---- ---- ---- ---- 1.0600 -.0475 1.1075 495 ---- ---- ---- ---- 1.0950 -.0490 1.1440 500 ---- ---- ---- ---- 1.1300 -.0510 1.1810 505 ---- ---- ---- ---- 1.1660 -.0525 1.2185 510 ---- ---- ---- ---- 1.2020 -.0540 1.2560 515 ---- ---- ---- ---- 1.2385 -.0560 1.2945 520 ---- ---- ---- ---- 1.2755 -.0575 1.3330 525 ---- ---- ---- ---- 1.3130 -.0590 1.3720 550 ---- ---- ---- ---- 1.5065 -.0665 1.5730 575 ---- ---- ---- ---- 1.7090 -.0715 1.7805 600 ---- ---- ---- ---- 1.9190 -.0755 1.9945 625 ---- ---- ---- ---- 2.1355 -.0775 2.2130 650 ---- ---- ---- ---- 2.3575 -.0780 2.4355 675 ---- ---- ---- ---- 2.5845 -.0775 2.6620 700 ---- ---- ---- ---- 2.8150 -.0770 2.8920 725 ---- ---- ---- ---- 3.0490 -.0750 3.1240 750 ---- ---- ---- ---- 3.2860 -.0730 3.3590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2439 2279 49352 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 80.00A ---- ---- ---- 67500 ---- ---- ---- 52.75A ---- ---- ---- 70000 ---- ---- ---- ---- 14.25 -1.00 15.25 50 72500 ---- ---- ---- 4.25A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 10 75000 ---- ---- ---- 1.75A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 75 82500 ---- ---- ---- 1.50A ---- ---- ---- 85000 ---- ---- ---- 1.50A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 123.25A ---- ---- ---- 67500 ---- ---- ---- 112.25A ---- ---- ---- 70000 ---- ---- ---- ---- 65.25 -2.25 67.50 50 72500 ---- ---- ---- 53.25A ---- ---- ---- 73000 ---- ---- ---- ---- 37.75 -3.00 40.75 10 75000 ---- ---- ---- 30.50A ---- ---- ---- 77500 ---- ---- ---- 18.00A ---- ---- ---- 80000 ---- ---- ---- ---- 2.75 -1.50 4.25 75 82500 ---- ---- ---- 3.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 -.25 .50 150 87500 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 150.75A ---- ---- ---- 67500 ---- ---- ---- 126.00A ---- ---- ---- 70000 ---- ---- ---- ---- 87.50 -5.75 93.25 50 72500 ---- ---- ---- 89.00A ---- ---- ---- 73000 ---- ---- ---- ---- 65.25 -5.50 70.75 10 75000 ---- ---- ---- 63.50A ---- ---- ---- 80000 ---- ---- ---- ---- 28.25 -4.00 32.25 75 82500 ---- ---- ---- 27.25A ---- ---- ---- 85000 ---- ---- ---- ---- 13.75 -2.75 16.50 150 87500 ---- ---- ---- 15.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.25 -1.50 7.75 75 92000 ---- ---- ---- ---- 4.25 -1.25 5.50 125 95000 ---- ---- ---- ---- 2.50 -.75 3.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 101.25A ---- ---- ---- 73000 ---- ---- ---- ---- 78.50 -5.75 84.25 10 75000 ---- ---- ---- 84.75A ---- ---- ---- 77500 ---- ---- ---- 66.50A ---- ---- ---- 80000 ---- ---- ---- 54.25A ---- ---- ---- 82500 ---- ---- ---- 44.00A ---- ---- ---- 85000 ---- ---- 31.50A 31.50A 22.25 -13.25 35.50 50 75 87500 ---- ---- ---- 23.25A ---- ---- ---- 90000 ---- ---- 18.50A 18.50A 14.00 -13.75 27.75 25 95000 ---- ---- 10.00A 10.00A 9.50 -11.00 20.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.25A ---- ---- ---- 73000 ---- ---- ---- ---- 79.50 -6.25 85.75 10 75000 ---- ---- ---- 84.50A ---- ---- ---- 77500 ---- ---- ---- 73.75A ---- ---- ---- 80000 ---- ---- ---- 57.25A ---- ---- ---- 82500 ---- ---- ---- 46.50A ---- ---- ---- 85000 ---- ---- ---- ---- 28.75 UNCH 28.75 50 75 87500 ---- ---- ---- 28.50A ---- ---- ---- 90000 ---- ---- ---- ---- 19.75 +1.00 18.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- 38.75A 38.75A 36.50 -3.50 40.00 50 75 87500 ---- ---- ---- 29.75A ---- ---- ---- 90000 ---- ---- 28.00A 28.00A 26.50 -3.75 30.25 25 92500 ---- ---- ---- 22.00A ---- ---- ---- 95000 ---- ---- ---- 21.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.25 -4.50 27.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 -4.50 32.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.75 -2.25 32.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.75 -2.25 34.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.00 -2.25 37.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.50 -2.25 40.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2525 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 72500 ---- ---- ---- 22.00A ---- ---- ---- 74000 ---- ---- ---- ---- 26.25 +1.00 25.25 50 75000 ---- ---- ---- ---- 36.25 +1.00 35.25 100 76000 ---- ---- ---- ---- 46.25 +1.00 45.25 25 80000 ---- ---- ---- 96.00A ---- ---- ---- 82500 ---- ---- ---- 121.00A ---- ---- ---- 85000 ---- ---- ---- 146.00A ---- ---- ---- 88000 ---- ---- ---- ---- 166.25 +1.00 165.25 25 89000 ---- ---- ---- ---- 176.25 +1.00 175.25 25 90000 ---- ---- ---- 198.50A ---- ---- ---- 92500 ---- ---- ---- ---- 211.25 +1.00 210.25 50 95000 ---- ---- ---- 248.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 4.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .50 -.50 1.00 100 72500 ---- ---- ---- 7.00A ---- ---- ---- 74000 ---- ---- ---- ---- 4.75 -1.25 6.00 50 75000 ---- ---- ---- ---- 7.50 -1.25 8.75 100 76000 ---- ---- ---- ---- 11.25 -1.00 12.25 25 77500 ---- 19.75B ---- 19.75B 19.00 -.50 19.50 250 80000 ---- ---- ---- 47.25A ---- ---- ---- 82500 ---- ---- ---- 67.75A ---- ---- ---- 85000 ---- ---- ---- 91.00A ---- ---- ---- 87500 ---- ---- ---- 115.50A ---- ---- ---- 88000 ---- ---- ---- ---- 114.75 +2.00 112.75 25 89000 ---- ---- ---- ---- 124.75 +2.00 122.75 25 90000 ---- ---- ---- 140.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 -.25 2.75 50 67500 ---- ---- ---- 8.50A ---- ---- ---- 68000 ---- ---- ---- ---- 5.75 UNCH 5.75 75 68500 ---- ---- ---- ---- 6.50 UNCH 6.50 25 70000 ---- ---- ---- ---- 9.00 UNCH 9.00 250 72500 ---- ---- ---- 22.00A ---- ---- ---- 74000 ---- ---- ---- ---- 20.00 +.75 19.25 50 75000 ---- ---- ---- ---- 23.75 +1.00 22.75 100 76000 ---- ---- ---- ---- 27.75 +1.00 26.75 25 80000 ---- ---- ---- 64.50A ---- ---- ---- 82500 ---- ---- ---- 74.25A ---- ---- ---- 85000 ---- ---- ---- 100.00A ---- ---- ---- 87500 ---- ---- ---- 120.50A ---- ---- ---- 88000 ---- ---- ---- ---- 108.75 +4.00 104.75 25 89000 ---- ---- ---- ---- 117.50 +4.25 113.25 25 90000 ---- ---- ---- 149.75A ---- ---- ---- 95000 ---- ---- ---- 188.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.75 +1.75 10.00 75 68500 ---- ---- ---- ---- 12.50 +1.75 10.75 25 70000 ---- ---- ---- ---- 15.25 +2.00 13.25 250 72500 ---- ---- ---- 26.25A ---- ---- ---- 73000 ---- ---- ---- ---- 22.25 +2.25 20.00 25 50 74000 ---- ---- ---- ---- 25.25 +2.50 22.75 50 75000 ---- ---- ---- ---- 28.50 +2.75 25.75 50 77500 ---- ---- ---- 52.25A ---- ---- ---- 80000 ---- ---- ---- 65.25A ---- ---- ---- 82500 ---- ---- ---- 80.00A ---- ---- ---- 85000 ---- ---- ---- 108.50A ---- ---- ---- 87500 ---- ---- ---- 120.25A ---- ---- ---- 88000 ---- ---- ---- ---- 108.75 -6.25 115.00 25 90000 ---- ---- ---- 140.50A ---- ---- ---- 95000 ---- ---- ---- 184.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 17.50A ---- ---- ---- 68000 ---- ---- ---- ---- 15.75 +6.25 9.50 75 68500 ---- ---- ---- ---- 16.75 +6.50 10.25 25 70000 ---- ---- ---- ---- 19.75 +7.25 12.50 150 72500 ---- ---- ---- 30.50A ---- ---- ---- 73000 ---- ---- ---- ---- 27.25 +8.50 18.75 25 50 74000 ---- ---- ---- ---- 30.50 +8.75 21.75 50 75000 ---- 28.25B ---- 25.25B 34.00 +9.25 24.75 50 77500 ---- ---- ---- 57.25A ---- ---- ---- 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 81.00A ---- ---- ---- 85000 ---- ---- ---- 98.00A ---- ---- ---- 87500 ---- ---- ---- 124.25A ---- ---- ---- 88000 ---- ---- ---- ---- 118.25 +15.50 102.75 25 90000 ---- ---- ---- 144.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 21.75A ---- ---- ---- 68000 ---- ---- ---- ---- 14.00 +2.75 11.25 75 68500 ---- ---- ---- ---- 15.00 +3.25 11.75 25 70000 ---- 15.00B ---- ---- 17.75 +3.50 14.25 150 72500 ---- ---- ---- 35.25A ---- ---- ---- 73000 ---- ---- ---- ---- 25.25 +4.25 21.00 25 50 74000 ---- ---- ---- ---- 28.75 +4.75 24.00 50 75000 ---- 32.00B ---- 29.75B 32.75 +5.50 27.25 50 77500 ---- ---- ---- 56.75A ---- ---- ---- 80000 ---- ---- ---- 69.25A ---- ---- ---- 82500 ---- ---- ---- 83.50A ---- ---- ---- 85000 ---- ---- ---- 100.00A ---- ---- ---- 87500 ---- ---- ---- 125.50A ---- ---- ---- 88000 ---- ---- ---- ---- 118.25 +11.25 107.00 25 90000 ---- ---- ---- 145.00A ---- ---- ---- 92500 ---- ---- ---- 170.50A ---- ---- ---- 95000 ---- ---- ---- 191.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 +2.50 21.00 100 75000 ---- ---- ---- ---- 41.50 +4.25 37.25 50 200 88000 ---- ---- ---- ---- 114.75 +8.75 106.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 +2.75 24.25 100 75000 ---- ---- ---- ---- 45.25 +3.75 41.50 50 200 88000 ---- ---- ---- ---- 117.25 +7.50 109.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 +1.00 24.25 100 75000 ---- ---- ---- ---- 42.75 +1.50 41.25 50 200 88000 ---- ---- ---- ---- 112.25 +3.25 109.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 +1.25 26.00 100 75000 ---- ---- ---- ---- 45.00 +1.50 43.50 50 88000 ---- ---- ---- ---- 114.25 +3.25 111.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 +1.00 29.00 100 75000 ---- ---- ---- ---- 48.25 +1.50 46.75 50 88000 ---- ---- ---- ---- 117.25 +3.25 114.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.25 +1.25 32.00 100 75000 ---- ---- ---- ---- 51.75 +1.50 50.25 50 88000 ---- ---- ---- ---- 120.50 +3.00 117.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 4900 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.304 -.381 5.685 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.305 -.380 4.685 1950 ---- ---- ---- ---- 4.056 -.380 4.436 1975 ---- ---- ---- ---- 3.807 -.380 4.187 2000 ---- ---- ---- ---- 3.559 -.379 3.938 2025 ---- ---- ---- ---- 3.311 -.379 3.690 2050 ---- ---- ---- ---- 3.065 -.377 3.442 2075 ---- ---- 2.158A 2.158A 2.820 -.376 3.196 2100 ---- ---- 1.928A 1.928A 2.577 -.373 2.950 2125 ---- ---- 1.699A 1.699A 2.336 -.371 2.707 2150 ---- ---- 1.484A 1.484A 2.099 -.367 2.466 2 2175 ---- 2.262B 1.276A 2.261B 1.868 -.361 2.229 2200 ---- 2.029B 1.085A 2.029B 1.644 -.353 1.997 2 2220 ---- ---- ---- ---- 1.471 -.345 1.816 2225 ---- 1.801B .910A 1.801B 1.429 -.343 1.772 2230 ---- ---- ---- ---- 1.387 -.341 1.728 2235 ---- ---- ---- ---- 1.346 -.338 1.684 2240 ---- ---- ---- ---- 1.305 -.336 1.641 2245 ---- ---- ---- ---- 1.265 -.333 1.598 2250 ---- 1.581B .750A 1.581B 1.226 -.330 1.556 2255 ---- ---- ---- ---- 1.187 -.327 1.514 2260 ---- ---- .693A .693A 1.148 -.324 1.472 2265 ---- ---- .665A .665A 1.111 -.320 1.431 2270 ---- ---- .638A .638A 1.073 -.318 1.391 2275 ---- 1.371B .615A 1.371B 1.037 -.314 1.351 2280 ---- ---- .586A .586A 1.001 -.310 1.311 2285 ---- ---- .565A .565A .966 -.306 1.272 2290 ---- ---- .538A .538A .931 -.302 1.233 2295 ---- ---- .515A .515A .897 -.299 1.196 2300 ---- 1.174B .495A 1.174B .864 -.294 1.158 2 2305 ---- ---- .470A .470A .832 -.290 1.122 2310 ---- ---- .450A .450A .800 -.286 1.086 2315 ---- ---- .430A .430A .770 -.280 1.050 2320 ---- ---- .410A .410A .740 -.275 1.015 2325 ---- .992B .393A .992B .710 -.271 .981 2330 ---- ---- .374A .374A .682 -.266 .948 2335 ---- ---- .358A .358A .654 -.261 .915 2340 ---- ---- .340A .340A .627 -.256 .883 2345 ---- ---- .324A .324A .601 -.251 .852 2350 ---- .828B .309A .828B .576 -.245 .821 2355 ---- ---- .295A .295A .551 -.240 .791 2360 ---- ---- .281A .281A .527 -.235 .762 2365 ---- ---- .266A .266A .504 -.229 .733 2370 ---- .710B .253A .708B .482 -.224 .706 2375 ---- .683B .241A .683B .460 -.219 .679 2380 .564 .656B .230A .230A .440 -.213 8 .653 2385 ---- .630B .219A .630B .420 -.207 .627 2390 ---- .604B .209A .209A .401 -.201 .602 2395 ---- .580B .199A .580B .382 -.196 .578 2400 .720 .720 .190A .190A .364 -.191 4 .555 13 2405 ---- ---- .181A .181A .347 -.186 .533 2 2410 ---- ---- .172A .172A .331 -.180 .511 2415 ---- ---- .164A .164A .315 -.175 .490 2420 ---- ---- .156A .156A .300 -.169 .469 2425 ---- ---- .149A .149A .286 -.164 .450 2430 .570 .573B .141A .141A .272 -.159 6 .431 6 2435 .132 .550B .132 .263B .259 -.153 1 .412 1 2440 ---- .528B .128A .416B .246 -.149 .395 9 2445 ---- .506B .122A .122A .234 -.144 .378 2450 ---- .485B .117A .474B .223 -.138 .361 2455 ---- .464B .111A .111A .212 -.134 .346 2460 ---- .445B .106A .434B .202 -.129 .331 2465 ---- .427B .101A .415B .192 -.124 .316 2470 ---- .408B .097A .380B .182 -.120 .302 7 2475 ---- .390B .092A .380B .173 -.116 .289 2480 ---- .373B .088A .363B .165 -.111 .276 1 2485 ---- .357B .084A .347B .157 -.107 .264 2490 ---- .342B .081A .317B .149 -.103 .252 2495 ---- .326B .076A .317B .142 -.099 .241 2500 ---- .312B .074A .303B .135 -.095 .230 1 2505 ---- .298B .071A .292B .128 -.092 .220 2510 ---- .285B .068A .279B .122 -.088 .210 7 7 2515 ---- .272B .065A .267B .116 -.085 .201 2520 ---- .259B .062A .254B .110 -.082 .192 2525 ---- .248B .060A .243B .105 -.079 .184 2530 ---- .236B .058A .232B .100 -.075 .175 2535 ---- .226B .055A .221B .095 -.073 .168 2550 ---- .196B .049A .193B .082 -.064 .146 11 2575 ---- .156B .041A .041A .065 -.052 .117 5 2600 .052 .124B .034A .052 .051 -.043 10 .094 1 2625 ---- .099B .029A .029A .041 -.035 .076 2650 ---- .079B .025A .025A .033 -.028 .061 8 2675 ---- .064B .022A .022A .027 -.023 .050 1 2700 ---- .052B .019A .019A .022 -.019 .041 200 2725 ---- .042B .017A .017A .018 -.015 .033 2750 ---- .035B .015A .015A .015 -.013 8 .028 10 2775 ---- .029B .013A .013A .012 -.011 .023 2800 ---- .024B .012A .012A .010 -.009 8 .019 10 2825 ---- .019B .011A .011A .009 -.007 .016 2850 ---- .016B .010A .010A .007 -.007 .014 1 2875 ---- .013B .009A .009A .006 -.006 .012 2900 ---- ---- .009A .009A .005 -.005 .010 2925 ---- ---- .008A .008A .005 -.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 7 300 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- .005B ---- .005B .005 +.001 .004 1975 ---- .007B ---- .007B .006 UNCH .006 2000 ---- .011B ---- .011B .008 +.001 .007 2025 ---- .017B ---- .017B .011 +.002 .009 2050 ---- .027B ---- .027B .014 +.003 .011 2 2075 ---- .038B ---- .038B .019 +.004 .015 2100 ---- .054B ---- .054B .026 +.007 .019 1 2125 ---- .077B ---- .077B .035 +.009 .026 2150 ---- .108B .032A .032A .048 +.013 .035 2175 ---- .151B .039A .039A .066 +.019 .047 2200 ---- .208B .051A .051A .092 +.027 .065 2220 ---- .265B .063A .063A .119 +.035 .084 2225 ---- .279B .067A .067A .127 +.037 .090 2230 ---- .295B .071A .071A .135 +.039 .096 2235 ---- .312B .075A .075A .144 +.042 .102 2240 ---- .331B .080A .080A .153 +.044 .109 2245 ---- .350B .084A .084A .163 +.047 .116 2250 .261 .370B .088A .170A .173 +.050 50 .123 1 2255 ---- .390B .095A .095A .184 +.053 .131 2260 ---- .412B .100A .100A .196 +.057 .139 1 2265 ---- .434B .106A .106A .208 +.060 .148 2270 .288 .457B .112A .216A .221 +.063 15 .158 2275 ---- .480B .119A .119A .234 +.066 .168 1 2280 ---- .505B .126A .126A .248 +.070 .178 2285 ---- .530B .133A .133A .263 +.074 .189 2290 ---- .555B .141A .141A .278 +.078 .200 2295 ---- .581B .150A .150A .294 +.082 .212 2300 ---- .610B .159A .159A .311 +.086 .225 2 14 2305 ---- .638B .168A .168A .329 +.091 .238 2310 ---- .665B .178A .178A .347 +.095 .252 2315 ---- .696B .188A .188A .366 +.100 .266 2320 ---- .727B .199A .199A .386 +.104 .282 1 2325 ---- .760B .211A .211A .407 +.110 .297 2330 ---- .783B .223A .223A .428 +.114 .314 2335 ---- .815B .235A .235A .450 +.119 .331 2340 ---- .848B .249A .249A .473 +.124 .349 1 2345 ---- .825B .263A .263A .497 +.130 .367 2350 .403 .927B .277A .927B .522 +.135 8 .387 2355 ---- .892B .292A .292A .547 +.140 .407 2360 ---- .926B .308A .308A .573 +.146 .427 6 2365 ---- .962B .324A .324A .600 +.151 .449 2370 ---- .998B .341A .341A .628 +.157 .471 2375 ---- 1.112B .359A .359A .656 +.162 .494 2380 ---- .785B .377A .377A .685 +.167 .518 2385 ---- .776B .397A .397A .715 +.173 .542 2390 ---- .778B .417A .417A .746 +.179 .567 2 2395 ---- .782B .579A .579A .778 +.185 .593 2400 ---- 1.310B .605A .605A .810 +.190 .620 1 6 2405 ---- .771B .633A .633A .843 +.196 .647 2410 ---- .775B .660A .660A .876 +.200 .676 2415 ---- .785B .688A .688A .910 +.206 .704 2420 ---- .789B .717A .717A .945 +.211 .734 4 2425 ---- 1.520B .747A .747A .981 +.217 .764 2430 ---- .811B .777A .777A 1.017 +.222 .795 2435 ---- ---- .808A .808A 1.054 +.227 .827 1 2440 ---- ---- .839A .839A 1.091 +.232 .859 2445 ---- ---- ---- ---- 1.129 +.237 .892 2450 ---- 1.740B .904A .904A 1.168 +.243 .925 2455 ---- ---- ---- ---- 1.207 +.247 .960 2460 ---- ---- ---- ---- 1.246 +.251 .995 2465 ---- ---- ---- ---- 1.286 +.256 1.030 2470 ---- ---- ---- ---- 1.327 +.261 1.066 2475 ---- 1.966B 1.078A 1.078A 1.368 +.265 1.103 2480 ---- ---- ---- ---- 1.409 +.269 1.140 2485 ---- ---- ---- ---- 1.451 +.274 1.177 2490 ---- ---- ---- ---- 1.493 +.277 1.216 2495 ---- ---- ---- ---- 1.536 +.282 1.254 2500 ---- 2.196B 1.266A 1.266A 1.579 +.285 1.294 2505 ---- ---- ---- ---- 1.622 +.289 1.333 2510 ---- ---- ---- ---- 1.666 +.293 1.373 2515 ---- ---- ---- ---- 1.710 +.296 1.414 2520 ---- ---- ---- ---- 1.754 +.299 1.455 2525 ---- 2.432B 1.467A 1.467A 1.799 +.303 1.496 2530 ---- ---- ---- ---- 1.844 +.306 1.538 2535 ---- ---- ---- ---- 1.889 +.309 1.580 2550 ---- 2.672B 1.678A 1.678A 2.026 +.317 1.709 2575 ---- 2.914B 1.898A 1.898A 2.258 +.329 1.929 2 2600 ---- 3.008B 2.124A 2.124A 2.494 +.339 2.155 2625 ---- 3.051B 2.355A 2.355A 2.734 +.347 2.387 2650 ---- 2.996B 2.590A 2.590A 2.975 +.353 2.622 2675 ---- 3.043B 2.827A 2.827A 3.219 +.359 2.860 2700 ---- 3.212B 3.068A 3.068A 3.464 +.363 3.101 2725 ---- ---- ---- ---- 3.710 +.366 3.344 2750 ---- ---- ---- ---- 3.957 +.369 3.588 2775 ---- ---- ---- ---- 4.204 +.371 3.833 2800 ---- ---- ---- ---- 4.452 +.373 4.079 2825 ---- ---- ---- ---- 4.701 +.375 4.326 2850 ---- ---- ---- ---- 4.949 +.375 4.574 2875 ---- ---- ---- ---- 5.198 +.376 4.822 2900 ---- ---- ---- ---- 5.448 +.378 5.070 2925 ---- ---- ---- ---- 5.697 +.378 5.319 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 3 43 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.055 -.381 5.436 1875 ---- ---- ---- ---- 4.806 -.380 5.186 1900 ---- ---- ---- ---- 4.557 -.380 4.937 1925 ---- ---- ---- ---- 4.309 -.379 4.688 1950 ---- ---- ---- ---- 4.061 -.379 4.440 1975 ---- ---- ---- ---- 3.814 -.378 4.192 2000 ---- ---- ---- ---- 3.568 -.377 3.945 2025 ---- ---- 2.660A 2.660A 3.323 -.376 3.699 2050 ---- ---- 2.425A 2.425A 3.080 -.374 3.454 2075 ---- ---- 2.196A 2.196A 2.839 -.372 3.211 2100 ---- ---- 1.972A 1.972A 2.601 -.369 2.970 1 2125 ---- 2.766B 1.755A 2.766B 2.367 -.366 2.733 1 2150 ---- 2.530B 1.550A 2.529B 2.138 -.361 2.499 2175 ---- 2.300B 1.353A 2.300B 1.916 -.354 2.270 2200 ---- 2.075B 1.170A 2.074B 1.702 -.346 2.048 1 2225 ---- 1.858B 1.005A 1.858B 1.498 -.335 1.833 2250 ---- 1.649B .852A 1.649B 1.307 -.321 1.628 2255 ---- ---- .825A .825A 1.270 -.318 1.588 2260 ---- ---- .795A .795A 1.234 -.315 1.549 2265 ---- ---- .768A .768A 1.198 -.312 1.510 2270 ---- ---- .742A .742A 1.163 -.308 1.471 2275 ---- 1.450B .719A 1.450B 1.129 -.305 1.434 2 2280 ---- ---- .694A .694A 1.095 -.301 1.396 2285 ---- ---- .669A .669A 1.061 -.298 1.359 2290 ---- ---- .646A .646A 1.029 -.294 1.323 2295 ---- ---- .621A .621A .997 -.290 1.287 2300 ---- 1.264B .599A 1.264B .965 -.287 1.252 2305 ---- ---- .579A .579A .935 -.282 1.217 2310 ---- ---- .557A .557A .905 -.278 1.183 2315 ---- ---- .535A .535A .875 -.275 1.150 2320 ---- ---- .515A .515A .846 -.271 1.117 2325 ---- 1.091B .497A 1.091B .818 -.266 1.084 1 2330 ---- ---- .477A .477A .790 -.262 1.052 2335 ---- ---- .459A .459A .763 -.258 1.021 2340 ---- ---- .442A .442A .737 -.254 .991 2345 ---- ---- .425A .425A .711 -.249 .960 3 2350 ---- .934B .409A .934B .686 -.245 .931 4 2355 ---- ---- .395A .395A .662 -.240 .902 2360 ---- ---- .379A .379A .638 -.236 .874 8 2365 ---- .848B .363A .848B .615 -.231 .846 2370 ---- .820B .349A .349A .592 -.227 .819 2375 ---- ---- .336A .336A .570 -.223 .793 2380 ---- ---- .323A .323A .548 -.219 .767 2385 ---- ---- .308A .308A .528 -.214 .742 2390 ---- ---- .296A .296A .508 -.209 .717 2395 ---- ---- .285A .285A .488 -.205 .693 2400 .338 .338 .274A .479B .469 -.201 1 .670 2405 ---- ---- .263A .263A .451 -.196 .647 2410 ---- ---- .253A .253A .434 -.190 .624 2415 ---- ---- .243A .243A .417 -.186 .603 2420 ---- ---- .233A .233A .401 -.181 .582 2425 ---- ---- .224A .224A .385 -.176 .561 2430 ---- .687B .215A .676B .370 -.171 .541 2435 ---- .664B .206A .653B .356 -.166 .522 2440 ---- .643B .198A .631B .342 -.161 .503 2445 ---- .619B .190A .609B .328 -.157 .485 2450 ---- .598B .183A .587B .316 -.151 .467 1 2455 ---- .578B .176A .567B .303 -.147 .450 2460 ---- .558B .169A .546B .291 -.143 .434 2465 ---- .537B .162A .527B .280 -.138 .418 2470 ---- .519B .156A .508B .269 -.134 .403 1 2475 ---- .500B .150A .490B .258 -.130 .388 2480 ---- .482B .144A .476B .248 -.126 .374 2485 ---- .465B .139A .455B .238 -.122 .360 2490 ---- .448B .133A .438B .229 -.118 .347 2495 ---- .432B .128A .422B .220 -.114 .334 2500 .206 .416B .124A .210 .211 -.111 5 .322 2505 ---- .401B .119A .376B .203 -.107 .310 2510 ---- .386B .115A .362B .195 -.104 .299 2515 ---- .372B .111A .349B .187 -.101 .288 2520 ---- .358B .107A .336B .180 -.097 .277 2525 ---- .345B .103A .323B .173 -.094 .267 2530 ---- .331B .099A .311B .166 -.091 .257 2535 ---- .319B .096A .299B .160 -.088 .248 2550 ---- .284B .086A .266B .142 -.080 .222 2575 ---- .235B .073A .219B .117 -.068 .185 2600 ---- .194B .062A .062A .097 -.057 .154 1 2625 ---- .161B .054A .054A .080 -.049 .129 2650 ---- .133B .046A .046A .067 -.041 .108 7 7 2675 ---- .111B .041A .041A .056 -.035 .091 2700 .045 .093B .035A .041B .048 -.029 12 .077 2725 ---- .078B .031A .031A .041 -.024 .065 2750 ---- .066B .028A .028A .035 -.021 .056 2775 ---- .056B .025A .025A .030 -.018 .048 2800 ---- .047B .022A .022A .026 -.015 .041 2825 ---- .040B .020A .020A .023 -.012 .035 2850 ---- .034B .018A .018A .020 -.011 .031 2875 ---- .029B .016A .016A .017 -.010 .027 2900 ---- .025B .015A .015A .015 -.008 .023 2925 ---- .021B .014A .014A .014 -.006 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 7 31 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .006 UNCH .006 1875 ---- ---- ---- ---- .007 UNCH .007 1900 ---- ---- ---- ---- .009 +.001 .008 1925 ---- .011B ---- .011B .010 +.001 .009 1950 ---- .016B ---- .016B .013 +.002 .011 1975 ---- .021B ---- .021B .016 +.003 .013 2000 ---- .031B ---- .031B .020 +.004 .016 2025 ---- .041B ---- .041B .025 +.005 .020 2050 ---- .055B ---- .055B .031 +.006 .025 2075 ---- .073B ---- .073B .040 +.008 .032 2100 ---- .099B .038A .038A .052 +.011 .041 2125 ---- .131B .047A .047A .067 +.014 .053 2150 ---- .173B .058A .058A .088 +.019 .069 2175 ---- .227B .073A .073A .115 +.025 .090 2200 ---- .293B .093A .093A .151 +.034 .117 2225 ---- .372B .119A .119A .197 +.045 .152 2250 ---- .470B .150A .150A .255 +.059 .196 2255 ---- .492B .158A .158A .268 +.062 .206 5 2260 ---- .514B .166A .166A .282 +.065 .217 2265 ---- .536B .174A .174A .296 +.068 .228 5 2270 ---- .560B .183A .183A .311 +.072 .239 2275 ---- .585B .191A .191A .326 +.075 2 .251 1 2280 ---- .608B .201A .201A .342 +.078 .264 2285 ---- .634B .210A .210A .359 +.082 .277 2290 ---- .662B .220A .220A .376 +.086 .290 2295 ---- .687B .231A .231A .394 +.089 .305 2300 ---- .716B .242A .242A .413 +.094 .319 2305 ---- .744B .253A .253A .432 +.098 .334 2310 ---- .771B .265A .265A .451 +.101 .350 8 2315 ---- .800B .278A .278A .472 +.105 .367 5 2320 ---- .830B .291A .291A .493 +.110 .383 2325 ---- .861B .304A .304A .515 +.114 1 .401 2330 ---- .894B .318A .318A .537 +.118 .419 2335 ---- .924B .333A .333A .560 +.122 .438 2340 ---- .951B .348A .348A .583 +.126 1 .457 2345 ---- .944B .363A .363A .607 +.130 .477 2350 ---- 1.025B .379A .379A .632 +.135 .497 1 2355 ---- .994B .396A .396A .658 +.140 .518 2360 ---- 1.028B .413A .413A .684 +.144 .540 2365 ---- 1.062B .431A .431A .710 +.148 .562 2370 ---- 1.096B .450A .450A .738 +.153 .585 2375 ---- 1.200B .468A .468A .765 +.157 .608 2380 ---- .960B .488A .488A .794 +.162 .632 1 2385 ---- .963B .508A .508A .823 +.166 .657 2390 ---- .954B .529A .529A .853 +.171 .682 2395 ---- .938B .689A .689A .883 +.175 .708 2400 ---- 1.390B .716A .716A .914 +.180 .734 2405 ---- .951B .744A .744A .946 +.185 .761 2410 ---- .940B .772A .772A .979 +.190 .789 2415 ---- .915B .800A .800A 1.012 +.195 .817 2420 1.300 1.300 .830A 1.300 1.045 +.199 1 .846 1 2425 ---- 1.593B .860A .860A 1.080 +.205 .875 2430 ---- .959B .890A .890A 1.115 +.210 .905 2435 ---- .982B .920A .920A 1.150 +.214 .936 2440 ---- .984B .951A .951A 1.186 +.219 .967 2445 ---- ---- .982A .982A 1.222 +.223 .999 2450 ---- 1.804B 1.014A 1.014A 1.260 +.229 1.031 2455 ---- ---- ---- ---- 1.297 +.233 1.064 2460 ---- ---- ---- ---- 1.335 +.238 1.097 2465 ---- ---- ---- ---- 1.374 +.243 1.131 2470 ---- ---- ---- ---- 1.412 +.246 1.166 2475 ---- 2.022B 1.182A 1.182A 1.452 +.251 1.201 2480 ---- ---- ---- ---- 1.491 +.254 1.237 2485 ---- ---- ---- ---- 1.532 +.259 1.273 2490 ---- ---- ---- ---- 1.572 +.263 1.309 2495 ---- ---- ---- ---- 1.613 +.266 1.347 2500 ---- 2.245B 1.363A 1.363A 1.654 +.270 1.384 2505 ---- ---- ---- ---- 1.696 +.274 1.422 2510 ---- ---- ---- ---- 1.738 +.277 1.461 2515 ---- ---- ---- ---- 1.780 +.280 1.500 2520 ---- ---- ---- ---- 1.823 +.284 1.539 2525 ---- 2.476B 1.555A 1.555A 1.865 +.286 1.579 2530 ---- ---- ---- ---- 1.909 +.290 1.619 2535 ---- ---- ---- ---- 1.952 +.292 1.660 2550 ---- 2.708B 1.757A 1.757A 2.084 +.301 1.783 2575 ---- 2.944B 1.967A 1.967A 2.308 +.312 1.996 2600 ---- 3.184B 2.185A 2.185A 2.538 +.324 2.214 2625 ---- 3.425B 2.408A 2.408A 2.771 +.332 2.439 2650 ---- 3.666B 2.636A 2.636A 3.008 +.341 2.667 2675 ---- 3.748B 2.868A 2.868A 3.247 +.347 2.900 2700 ---- 3.761B 3.103A 3.103A 3.488 +.352 3.136 2725 ---- 3.716B 3.341A 3.341A 3.730 +.356 3.374 2750 ---- 3.796B 3.581A 3.581A 3.974 +.360 3.614 2775 ---- 3.958B 3.822A 3.822A 4.219 +.364 3.855 2800 ---- ---- ---- ---- 4.465 +.367 4.098 2825 ---- ---- ---- ---- 4.712 +.369 4.343 2850 ---- ---- ---- ---- 4.959 +.371 4.588 2875 ---- ---- ---- ---- 5.206 +.372 4.834 2900 ---- ---- ---- ---- 5.454 +.374 5.080 2925 ---- ---- ---- ---- 5.703 +.376 5.327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 27 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.304 -.381 6.685 1750 ---- ---- ---- ---- 6.054 -.381 6.435 1775 ---- ---- ---- ---- 5.804 -.381 6.185 1800 ---- ---- ---- ---- 5.554 -.381 5.935 1825 ---- ---- ---- ---- 5.304 -.381 5.685 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.304 -.381 4.685 1950 ---- ---- ---- ---- 4.054 -.381 4.435 1975 ---- ---- ---- ---- 3.804 -.381 4.185 2000 ---- ---- ---- ---- 3.554 -.381 3.935 2025 ---- ---- ---- ---- 3.304 -.381 3.685 2050 ---- ---- ---- ---- 3.054 -.381 3.435 2075 ---- ---- ---- ---- 2.804 -.381 3.185 2100 ---- ---- ---- ---- 2.554 -.382 2.936 2125 ---- ---- ---- ---- 2.304 -.382 2.686 2135 ---- ---- ---- ---- 2.204 -.382 2.586 2140 ---- ---- ---- ---- 2.154 -.382 2.536 2145 ---- ---- ---- ---- 2.104 -.382 2.486 2150 ---- ---- ---- ---- 2.054 -.382 2.436 2155 ---- ---- ---- ---- 2.004 -.382 2.386 2160 ---- ---- ---- ---- 1.954 -.382 2.336 2165 ---- ---- ---- ---- 1.904 -.382 2.286 2170 ---- ---- ---- ---- 1.854 -.382 2.236 2175 ---- ---- ---- ---- 1.804 -.382 2.186 7 2180 ---- ---- ---- ---- 1.754 -.382 2.136 2185 ---- ---- ---- ---- 1.704 -.382 2.086 2190 ---- ---- ---- ---- 1.654 -.382 2.036 2195 ---- ---- ---- ---- 1.604 -.382 1.986 2200 ---- ---- ---- ---- 1.554 -.382 1.936 4 2205 ---- ---- ---- ---- 1.504 -.382 1.886 2210 ---- ---- ---- ---- 1.454 -.382 1.836 2215 ---- ---- ---- ---- 1.404 -.382 1.786 2220 ---- ---- ---- ---- 1.354 -.382 1.736 2225 ---- ---- ---- ---- 1.304 -.382 1.686 2 2230 ---- ---- ---- ---- 1.254 -.382 1.636 2235 ---- ---- ---- ---- 1.204 -.382 1.586 2240 ---- ---- ---- ---- 1.154 -.382 1.536 2245 ---- ---- ---- ---- 1.104 -.382 1.486 2250 ---- ---- ---- ---- 1.054 -.382 1.436 3 2255 ---- ---- ---- ---- 1.004 -.382 1.386 2260 ---- ---- ---- ---- .954 -.382 1.336 2265 ---- ---- .301A .301A .904 -.382 1.286 2270 ---- ---- .267A .267A .854 -.382 1.236 2275 .247 .307 .152A .387B .804 -.383 2 1.187 2280 ---- ---- .132A .132A .754 -.383 1.137 2285 ---- ---- .090A .090A .704 -.384 1.088 2290 ---- ---- .066A .066A .654 -.384 1.038 2295 ---- ---- .048A .048A .604 -.385 .989 2300 ---- ---- .034A .034A .554 -.386 .940 2305 .152 .152 .025A .025A .504 -.387 7 .891 2310 .150 .150 .018A .018A .454 -.388 4 .842 2315 .050 .050 .014A .103B .404 -.390 3 .794 2320 ---- ---- .010A .010A .354 -.392 .746 2 2325 .323 .323 .008A .141B .304 -.394 3 .698 1 2330 .055 .055 .007A .075B .254 -.397 2 .651 2335 ---- ---- .006A .006A .204 -.401 .605 2340 .242 .242 .006A .006A .154 -.405 1 .559 1 2345 ---- ---- .005A .005A .104 -.411 .515 2350 .365 .487B .005A .055B .054 -.417 6 .471 2 2355 ---- ---- .004A .004A .004 -.425 .429 2 2360 ---- ---- .004A .004A .000 -.389 .389 4 2365 ---- .366B .004A .004A .000 -.350 .350 3 2370 .035 .345B .004A .004A .000 -.314 1 .314 2 2375 ---- .369B .004A .004A .000 -.280 .280 1 2380 .270 .340B .004A .004A .000 -.249 2 .249 10 3 2385 ---- .352B .004A .251B .000 -.220 .220 2390 ---- .307B .004A .004A .000 -.193 .193 2395 ---- .250B .004A .232B .000 -.169 .169 1 1 2400 .004 .226B .004 .004 .000 -.147 2 .147 8 2405 ---- .199B .004A .191B .000 -.127 .127 2410 ---- .195B .004A .188B .000 -.109 .109 10 2415 ---- .223B .004A .193B .000 -.093 .093 26 26 2420 ---- .192B .004A .164B .000 -.079 .079 30 30 2425 .145 .163B .004A .011B .000 -.068 6 .068 50 52 2430 ---- .138B .003A .130B .000 -.057 .057 2435 ---- .117B .003A .109B .000 -.048 .048 42 40 2440 ---- .097B .003A .090B .000 -.041 .041 2445 .060 .079B .003A .074B .000 -.035 1 .035 2 1 2450 .066 .066 .003A .003A .000 -.030 24 .030 26 125 2455 ---- .053B .003A .048B .000 -.025 .025 2460 ---- .047B .003A .047B .000 -.022 .022 3 1 2465 ---- .033B .003A .030B .000 -.019 .019 2 2470 ---- .026B .003A .024B .000 -.016 .016 2475 ---- .020B .003A .019B .000 -.014 .014 2 2480 ---- .015B .003A .013B .000 -.012 .012 2485 ---- .011B .003A .011B .000 -.010 .010 2490 ---- ---- .003A .003A .000 -.009 .009 2495 ---- ---- .003A .003A .000 -.008 .008 3 2500 ---- ---- .003A .003A .000 -.007 .007 6 20 2505 ---- ---- .003A .003A .000 -.006 .006 3 2510 ---- ---- .003A .003A .000 -.005 .005 2515 ---- ---- .003A .003A .000 -.005 .005 2520 ---- ---- .003A .003A .000 -.004 .004 1 1 2525 ---- ---- .003A .003A .000 -.004 .004 1 2530 ---- ---- ---- ---- .000 -.003 .003 2535 ---- ---- ---- ---- .000 -.003 .003 2550 ---- ---- ---- ---- .000 -.002 .002 1 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 6 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2 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 64 197 373 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 7 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 31 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 1 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 8 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 1 2250 ---- ---- ---- ---- .000 -.001 .001 1 1 2255 ---- ---- ---- ---- .000 -.001 .001 5 2260 ---- .004B ---- .004B .000 -.001 .001 2265 ---- .009B ---- .009B .000 -.001 .001 2270 ---- .017B ---- .017B .000 -.002 .002 2275 .007 .028B .003A .011B .000 -.002 3 .002 3 8 2280 .016 .041B .003A .020B .000 -.002 1 .002 2285 ---- .062B ---- .062B .000 -.003 .003 2290 .019 .088B .017 .088B .000 -.004 3 .004 1 1 2295 ---- .107B ---- .107B .000 -.004 .004 2300 .008 .160B .001A .160B .000 -.005 11 .005 2 43 2305 .022 .124B .004A .124B .000 -.006 9 .006 1 2310 ---- .173B .004A .004A .000 -.008 .008 2315 ---- .191B .004A .004A .000 -.009 .009 2320 .080 .232B .004A .166B .000 -.011 1 .011 1 2325 .045 .366B .004A .016B .000 -.013 4 .013 2 4 2330 ---- .246B .004A .004A .000 -.016 2 .016 2 3 2335 ---- .289B .004A .004A .000 -.020 .020 6 2340 .055 .335B .004A .004A .000 -.024 5 .024 2345 ---- .383B .004A .004A .000 -.030 .030 1 2350 .291 .432B .001 .001 .000 -.036 18 .036 12 2355 .030 .481B .005A .005A .000 -.044 2 .044 2360 .033 .530B .014A .513B .046 -.008 1 .054 2365 ---- .580B .016A .016A .096 +.030 .066 2370 .015 .750 .015 .750 .146 +.067 3 .079 3 3 2375 .020 .680B .020 .536A .196 +.101 5 .095 1 3 2380 .108 .730B .027A .712B .246 +.132 1 .114 1 2385 .048 .735 .031A .735 .296 +.161 2 .135 1 2390 ---- .293B .039A .039A .346 +.188 .158 2395 ---- .280B .047A .047A .396 +.212 .184 2400 ---- .477B .056A .056A .446 +.234 .212 3 3 2405 ---- .276B .099A .099A .496 +.254 .242 2410 ---- .314B .128A .128A .546 +.272 .274 2415 ---- .328B .158A .158A .596 +.288 .308 2420 ---- .353B .161A .161A .646 +.302 .344 2425 .135 .522B .135 .522B .696 +.314 1 .382 1 2430 ---- ---- .173A .173A .746 +.324 .422 2 2435 .218 .381 .199A .381 .796 +.333 2 .463 2440 ---- ---- .229A .229A .846 +.340 .506 2445 ---- ---- .260A .260A .896 +.346 .550 2450 ---- .692B .421A .421A .946 +.352 .594 2 2 2455 ---- ---- .458A .458A .996 +.356 .640 2460 ---- ---- .497A .497A 1.046 +.360 .686 2465 ---- ---- .539A .539A 1.096 +.363 .733 2470 ---- ---- .580A .580A 1.146 +.365 .781 2475 ---- ---- .618A .618A 1.196 +.367 .829 2480 ---- ---- ---- ---- 1.246 +.369 .877 2485 ---- ---- ---- ---- 1.296 +.371 .925 2490 ---- ---- ---- ---- 1.346 +.372 .974 2495 ---- ---- ---- ---- 1.396 +.373 1.023 2500 ---- ---- ---- ---- 1.446 +.374 1.072 2505 ---- ---- ---- ---- 1.496 +.375 1.121 2510 ---- ---- ---- ---- 1.546 +.376 1.170 2515 ---- ---- ---- ---- 1.596 +.377 1.219 2520 ---- ---- ---- ---- 1.646 +.377 1.269 2525 ---- ---- ---- ---- 1.696 +.378 1.318 1 2530 ---- ---- ---- ---- 1.746 +.378 1.368 2535 ---- ---- ---- ---- 1.796 +.378 1.418 2550 ---- ---- ---- ---- 1.946 +.379 1.567 1 2575 ---- ---- ---- ---- 2.196 +.380 1.816 2600 ---- ---- ---- ---- 2.446 +.380 2.066 2625 ---- ---- ---- ---- 2.696 +.380 2.316 2650 ---- ---- ---- ---- 2.946 +.380 2.566 2675 ---- ---- ---- ---- 3.196 +.380 2.816 2700 ---- ---- ---- ---- 3.446 +.381 3.065 2725 ---- ---- ---- ---- 3.696 +.381 3.315 2750 ---- ---- ---- ---- 3.946 +.381 3.565 2775 ---- ---- ---- ---- 4.196 +.381 3.815 2800 ---- ---- ---- ---- 4.446 +.381 4.065 2825 ---- ---- ---- ---- 4.696 +.381 4.315 2850 ---- ---- ---- ---- 4.946 +.381 4.565 2875 ---- ---- ---- ---- 5.196 +.381 4.815 2900 ---- ---- ---- ---- 5.446 +.381 5.065 2925 ---- ---- ---- ---- 5.696 +.381 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 20 155 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.304 -.381 5.685 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.304 -.381 4.685 1950 ---- ---- ---- ---- 4.054 -.381 4.435 1975 ---- ---- ---- ---- 3.804 -.381 4.185 2000 ---- ---- ---- ---- 3.554 -.381 3.935 2025 ---- ---- ---- ---- 3.304 -.381 3.685 2050 ---- ---- ---- ---- 3.054 -.381 3.435 2075 ---- ---- ---- ---- 2.805 -.381 3.186 2100 ---- ---- ---- ---- 2.556 -.380 2.936 2125 ---- ---- 1.638A 1.638A 2.308 -.380 2.688 2150 ---- ---- 1.404A 1.404A 2.061 -.379 2.440 2175 ---- ---- 1.172A 1.172A 1.817 -.377 2.194 2200 ---- ---- .955A .955A 1.575 -.375 1.950 2220 ---- ---- .869A .869A 1.386 -.370 1.756 2225 ---- ---- .760A .760A 1.339 -.370 1.709 2 2230 ---- ---- .796A .796A 1.293 -.368 1.661 2235 .900 .900 .761A .761A 1.247 -.367 2 1.614 2240 ---- ---- .728A .728A 1.201 -.365 1.566 2245 ---- ---- .628A .628A 1.156 -.364 1.520 2250 ---- 1.504B .584A 1.504B 1.112 -.361 1.473 3 2255 ---- ---- .563A .563A 1.068 -.359 1.427 2260 ---- ---- .533A .533A 1.024 -.357 1.381 2265 ---- ---- .488A .488A .981 -.354 1.335 2270 ---- ---- .459A .459A .939 -.351 1.290 2275 ---- 1.272B .433A 1.272B .897 -.348 1.245 1 2280 ---- ---- .405A .405A .856 -.345 1.201 2285 ---- ---- .380A .380A .816 -.342 1.158 2290 .613 .625 .357A .632B .777 -.338 8 1.115 2295 .567 1.116B .333A .609B .739 -.333 2 1.072 2300 .574 1.100B .312A .726B .701 -.329 4 1.030 2305 .541 1.115B .290A .290A .665 -.324 6 .989 2310 .482 1.100B .271A .580B .629 -.320 3 .949 2315 ---- 1.079B .253A .925B .595 -.314 .909 2320 ---- 1.035B .235A .882B .562 -.308 .870 2325 ---- .991B .219A .845B .530 -.302 .832 4 2330 ---- .947B .204A .798B .498 -.297 .795 2335 ---- .904B .190A .190A .469 -.289 .758 2340 ---- .861B .175A .175A .440 -.283 .723 2345 ---- .819B .163A .163A .412 -.276 .688 2350 .231 .777B .152A .304A .386 -.269 4 .655 2355 ---- .736B .141A .141A .361 -.261 .622 2360 ---- .695B .131A .607B .337 -.254 .591 2365 ---- .657B .122A .625B .314 -.246 .560 2370 ---- .644B .114A .644B .293 -.238 .531 2375 ---- .645B .106A .643B .272 -.230 .502 2380 ---- .646B .099A .637B .253 -.222 .475 2385 ---- .641B .092A .621B .235 -.213 .448 2390 ---- .608B .086A .588B .218 -.205 .423 2395 ---- .576B .080A .559B .202 -.197 .399 4 2400 .295 .536B .074A .135A .187 -.189 4 .376 5 2405 ---- .499B .069A .479B .173 -.181 .354 2410 ---- .463B .065A .404B .160 -.173 .333 2415 ---- .430B .060A .343B .148 -.165 .313 2420 ---- .442B .056A .430B .137 -.156 .293 2425 ---- .417B .053A .409B .126 -.149 .275 2430 ---- .391B .049A .391B .117 -.141 .258 2435 ---- .368B .046A .358B .108 -.134 .242 2440 .085 .347B .043A .043A .099 -.128 1 .227 1 2445 ---- .326B .041A .315B .092 -.120 .212 2450 .216 .306B .038A .038A .085 -.114 1 .199 4 3 2455 ---- .288B .036A .288B .078 -.108 .186 2460 ---- .269B .034A .264B .072 -.102 .174 2465 ---- .253B .032A .247B .067 -.095 .162 2470 ---- .237B .030A .231B .062 -.090 .152 2475 .036 .222B .028A .057B .057 -.085 2 .142 2 2480 ---- .208B .027A .208B .053 -.080 .133 2485 ---- .195B .026A .195B .049 -.075 .124 4 2490 ---- .182B .024A .182B .045 -.071 .116 2495 .171 .171 .023A .023A .042 -.067 1 .109 2500 .026 .158B .022A .022A .039 -.063 1 .102 20 10 2505 ---- .148B .021A .146B .036 -.059 .095 2510 ---- .138B .020A .137B .033 -.056 .089 2515 ---- .129B .019A .128B .031 -.052 .083 2520 ---- .120B .018A .119B .029 -.049 .078 2525 ---- .112B .018A .111B .027 -.046 .073 10 2530 ---- .105B .017A .098B .025 -.043 .068 2535 ---- .097B .016A .092B .023 -.041 .064 2550 ---- .079B .014A .075B .019 -.034 .053 2 2575 ---- .055B .012A .055B .014 -.025 1 .039 2600 ---- .038B .010A .037B .010 -.018 .028 5 2625 ---- .026B .009A .026B .007 -.014 .021 2650 ---- .018B .007A .018B .006 -.009 .015 10 2675 ---- .012B .007A .012B .004 -.007 .011 2700 ---- ---- .006A .006A .003 -.005 .008 2725 ---- ---- ---- ---- .003 -.003 .006 2750 ---- ---- ---- ---- .002 -.002 .004 1 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 11 2875 ---- ---- ---- ---- .001 UNCH .001 1 2900 ---- ---- ---- ---- .001 UNCH .001 2 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 26 79 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- .004B ---- .004B .002 UNCH .002 2100 ---- .008B ---- .008B .003 UNCH .003 5 2125 ---- .016B ---- .016B .005 UNCH .005 2150 ---- .030B ---- .030B .009 +.002 1 .007 2175 ---- .050B ---- .050B .014 +.003 .011 2200 ---- .082B ---- .082B .022 +.006 .016 32 2220 ---- .120B .019A .019A .033 +.010 3 .023 32 32 2225 ---- .132B .021A .021A .036 +.011 .025 2230 ---- .144B .022A .022A .040 +.013 .027 2235 ---- .158B .023A .023A .044 +.014 .030 2240 ---- .173B .025A .025A .048 +.015 .033 2245 ---- .186B .026A .026A .053 +.017 .036 2250 ---- .202B .028A .028A .058 +.019 3 .039 2255 ---- .221B .030A .030A .064 +.021 .043 2260 .210 .238B .032A .070A .071 +.024 1 .047 2265 .153 .259B .034A .259B .078 +.027 6 .051 2270 ---- .280B .038A .038A .085 +.029 .056 2275 ---- .301B .041A .041A .094 +.032 .062 2280 .160 .326B .043A .101A .103 +.036 10 .067 2285 ---- .350B .046A .046A .113 +.039 .074 2290 .190 .377B .050A .365B .123 +.042 14 .081 2295 .204 .401B .055A .401B .135 +.047 10 .088 2300 .180 .431B .059A .143A .148 +.052 1 .096 2305 ---- .461B .065A .065A .161 +.056 .105 2310 ---- .490B .069A .069A .176 +.061 12 .115 2315 ---- .515B .076A .076A .191 +.066 .125 2320 ---- .548B .081A .081A .208 +.072 .136 1 2325 .245 .590B .088A .590B .226 +.078 1 .148 1 2330 ---- .615B .096A .096A .245 +.085 12 .160 2335 ---- .650B .105A .105A .265 +.091 .174 2340 ---- .686B .113A .113A .286 +.098 .188 2345 ---- .662B .123A .123A .308 +.104 .204 2350 ---- .776B .133A .133A .332 +.112 .220 2355 ---- .735B .144A .144A .357 +.119 .238 2360 ---- .775B .156A .156A .383 +.127 .256 2365 ---- .817B .170A .170A .410 +.135 .275 1 2370 ---- .860B .181A .181A .439 +.143 .296 1 2375 ---- .982B .196A .196A .468 +.151 .317 2380 ---- .947B .212A .212A .499 +.159 .340 2385 ---- .990B .228A .228A .531 +.167 .364 2390 ---- 1.035B .246A .246A .564 +.176 .388 2395 ---- 1.080B .264A .264A .598 +.184 .414 2400 ---- 1.201B .301A .301A .633 +.192 .441 1 2405 ---- 1.171B .330A .330A .669 +.200 .469 2410 ---- 1.217B .359A .359A .706 +.209 .497 2415 ---- 1.237B .384A .384A .744 +.217 .527 2420 ---- 1.250B .401A .401A .782 +.224 .558 1 2425 1.103 1.428B .423A 1.428B .822 +.232 1 .590 1 2430 ---- 1.251B .435A .435A .862 +.239 .623 2435 ---- 1.287B .458A .458A .903 +.246 .657 2440 ---- 1.274B .486A .486A .945 +.254 .691 1 2445 ---- 1.291B .514A .514A .987 +.260 .727 2450 1.265 1.665B .544A 1.002A 1.030 +.267 1 .763 2455 ---- 1.264B .575A .575A 1.073 +.273 .800 2460 ---- 1.309B .607A .607A 1.117 +.279 .838 2465 ---- 1.238B .640A .640A 1.162 +.285 .877 2470 ---- 1.228B .674A .674A 1.207 +.291 .916 2475 ---- 1.905B .709A .709A 1.252 +.296 .956 2480 ---- 1.232B .744A .744A 1.298 +.301 .997 2485 ---- 1.216B .911A .911A 1.344 +.306 1.038 2490 ---- 1.216B .947A .947A 1.390 +.310 1.080 2495 ---- 1.218B .984A .984A 1.437 +.314 1.123 2500 ---- 1.971B 1.021A 1.021A 1.484 +.319 1.165 2505 ---- 1.267B 1.059A 1.059A 1.531 +.322 1.209 2510 ---- 1.270B 1.099A 1.099A 1.578 +.325 1.253 2515 ---- 1.306B 1.139A 1.139A 1.626 +.329 1.297 2520 ---- ---- 1.178A 1.178A 1.674 +.332 1.342 2525 ---- 1.986B 1.218A 1.218A 1.722 +.335 1.387 2530 ---- ---- 1.258A 1.258A 1.770 +.338 1.432 2535 ---- ---- 1.300A 1.300A 1.818 +.340 1.478 2550 ---- 1.905B 1.429A 1.429A 1.964 +.348 1.616 2575 ---- 2.004B 1.815A 1.815A 2.208 +.356 1.852 2600 ---- 2.128B 2.055A 2.055A 2.455 +.363 2.092 2625 ---- ---- ---- ---- 2.702 +.368 2.334 2650 ---- ---- ---- ---- 2.950 +.372 2.578 2675 ---- ---- ---- ---- 3.199 +.375 2.824 2700 ---- ---- ---- ---- 3.448 +.377 3.071 2725 ---- ---- ---- ---- 3.697 +.378 3.319 2750 ---- ---- ---- ---- 3.947 +.380 3.567 2775 ---- ---- ---- ---- 4.196 +.380 3.816 2800 ---- ---- ---- ---- 4.446 +.380 4.066 2825 ---- ---- ---- ---- 4.696 +.381 4.315 2850 ---- ---- ---- ---- 4.946 +.381 4.565 2875 ---- ---- ---- ---- 5.196 +.381 4.815 2900 ---- ---- ---- ---- 5.446 +.381 5.065 2925 ---- ---- ---- ---- 5.696 +.381 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 32 78 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.554 -.381 13.935 1025 ---- ---- ---- ---- 13.304 -.381 13.685 1050 ---- ---- ---- ---- 13.054 -.381 13.435 1075 ---- ---- ---- ---- 12.804 -.381 13.185 1100 ---- ---- ---- ---- 12.554 -.381 12.935 1125 ---- ---- ---- ---- 12.304 -.381 12.685 1150 ---- ---- ---- ---- 12.054 -.381 12.435 1175 ---- ---- ---- ---- 11.804 -.381 12.185 1200 ---- ---- ---- ---- 11.554 -.381 11.935 1225 ---- ---- ---- ---- 11.304 -.381 11.685 1250 ---- ---- ---- ---- 11.054 -.381 11.435 1275 ---- ---- ---- ---- 10.804 -.381 11.185 1300 ---- ---- ---- ---- 10.554 -.381 10.935 1325 ---- ---- ---- ---- 10.304 -.381 10.685 1350 ---- ---- ---- ---- 10.054 -.381 10.435 1375 ---- ---- ---- ---- 9.804 -.381 10.185 1400 ---- ---- ---- ---- 9.554 -.381 9.935 1 1425 ---- ---- ---- ---- 9.304 -.381 9.685 1 1450 ---- ---- ---- ---- 9.054 -.381 9.435 1475 ---- ---- ---- ---- 8.804 -.381 9.185 1500 ---- ---- ---- ---- 8.554 -.381 8.935 1525 ---- ---- ---- ---- 8.304 -.381 8.685 1550 ---- ---- ---- ---- 8.054 -.381 8.435 1575 ---- ---- ---- ---- 7.804 -.381 8.185 1600 ---- ---- ---- ---- 7.554 -.381 7.935 1625 ---- ---- ---- ---- 7.304 -.381 7.685 1650 ---- ---- ---- ---- 7.054 -.381 7.435 1675 ---- ---- ---- ---- 6.804 -.381 7.185 1700 ---- ---- ---- ---- 6.554 -.381 6.935 21 1725 ---- ---- ---- ---- 6.304 -.381 6.685 1 1730 ---- ---- ---- ---- 6.254 -.381 6.635 1735 ---- ---- ---- ---- 6.204 -.381 6.585 1740 ---- ---- ---- ---- 6.154 -.381 6.535 1745 ---- ---- ---- ---- 6.104 -.381 6.485 1750 ---- ---- ---- ---- 6.054 -.381 6.435 1755 ---- ---- ---- ---- 6.004 -.381 6.385 1760 ---- ---- ---- ---- 5.954 -.381 6.335 1765 ---- ---- ---- ---- 5.904 -.381 6.285 1770 ---- ---- ---- ---- 5.854 -.381 6.235 1775 ---- ---- ---- ---- 5.804 -.381 6.185 1780 ---- ---- ---- ---- 5.754 -.381 6.135 1785 ---- ---- ---- ---- 5.704 -.381 6.085 1790 ---- ---- ---- ---- 5.654 -.381 6.035 1795 ---- ---- ---- ---- 5.604 -.381 5.985 1800 ---- ---- ---- ---- 5.554 -.381 5.935 2 1805 ---- ---- ---- ---- 5.504 -.381 5.885 1810 ---- ---- ---- ---- 5.454 -.381 5.835 1815 ---- ---- ---- ---- 5.404 -.381 5.785 1820 ---- ---- ---- ---- 5.354 -.381 5.735 4 1825 ---- ---- ---- ---- 5.304 -.381 5.685 1 1830 ---- ---- ---- ---- 5.254 -.381 5.635 1835 ---- ---- ---- ---- 5.204 -.381 5.585 4 1840 ---- ---- ---- ---- 5.154 -.381 5.535 4 1845 ---- ---- ---- ---- 5.104 -.381 5.485 3 1850 ---- ---- ---- ---- 5.054 -.381 5.435 39 1855 ---- ---- ---- ---- 5.004 -.381 5.385 1860 ---- ---- ---- ---- 4.954 -.381 5.335 1865 ---- ---- ---- ---- 4.904 -.381 5.285 5 1870 ---- ---- ---- ---- 4.854 -.381 5.235 1875 ---- ---- ---- ---- 4.804 -.381 5.185 12 1880 ---- ---- ---- ---- 4.754 -.381 5.135 1885 ---- ---- ---- ---- 4.704 -.381 5.085 1890 ---- ---- ---- ---- 4.654 -.381 5.035 1895 ---- ---- ---- ---- 4.604 -.381 4.985 1900 ---- ---- ---- ---- 4.554 -.381 4.935 3 1905 ---- ---- ---- ---- 4.504 -.381 4.885 1910 ---- ---- ---- ---- 4.454 -.381 4.835 1915 ---- ---- ---- ---- 4.404 -.381 4.785 1920 ---- ---- ---- ---- 4.354 -.381 4.735 1925 ---- ---- ---- ---- 4.304 -.381 4.685 30 1930 ---- ---- ---- ---- 4.254 -.381 4.635 1935 ---- ---- ---- ---- 4.204 -.381 4.585 1940 ---- ---- ---- ---- 4.154 -.381 4.535 1945 ---- ---- ---- ---- 4.104 -.381 4.485 1950 ---- ---- ---- ---- 4.054 -.381 4.435 38 1955 ---- ---- ---- ---- 4.004 -.381 4.385 1960 ---- ---- ---- ---- 3.954 -.381 4.335 1965 ---- ---- ---- ---- 3.904 -.381 4.285 1970 ---- ---- ---- ---- 3.854 -.381 4.235 1975 ---- ---- ---- ---- 3.804 -.381 4.185 121 1980 ---- ---- ---- ---- 3.754 -.381 4.135 1985 ---- ---- ---- ---- 3.704 -.381 4.085 1990 ---- ---- ---- ---- 3.654 -.381 4.035 1995 ---- ---- ---- ---- 3.604 -.381 3.985 2000 ---- ---- ---- ---- 3.554 -.381 3.935 227 2005 ---- ---- ---- ---- 3.504 -.381 3.885 2010 ---- ---- ---- ---- 3.454 -.381 3.835 2015 ---- ---- ---- ---- 3.404 -.381 3.785 2020 ---- ---- ---- ---- 3.354 -.381 3.735 4 2025 ---- ---- ---- ---- 3.304 -.381 3.685 3 2030 ---- ---- ---- ---- 3.254 -.381 3.635 4 2035 ---- ---- ---- ---- 3.204 -.381 3.585 4 2040 ---- ---- ---- ---- 3.154 -.381 3.535 2 2045 ---- ---- 2.483A 2.483A 3.104 -.381 3.485 2050 ---- ---- 2.433A 2.433A 3.054 -.381 3.435 35 2055 ---- ---- 2.383A 2.383A 3.004 -.381 3.385 2060 ---- ---- 2.333A 2.333A 2.955 -.380 3.335 2 2065 ---- ---- 2.283A 2.283A 2.905 -.380 3.285 2070 ---- ---- 2.233A 2.233A 2.855 -.380 3.235 3 2075 ---- ---- 2.183A 2.183A 2.805 -.380 3.185 18 2080 ---- ---- 2.133A 2.133A 2.755 -.380 3.135 2085 ---- ---- 2.083A 2.083A 2.705 -.380 3.085 2090 ---- ---- 2.034A 2.034A 2.655 -.380 3.035 2095 ---- ---- 1.984A 1.984A 2.605 -.380 2.985 2100 ---- ---- 1.934A 1.934A 2.555 -.380 2.935 121 2105 ---- ---- 1.884A 1.884A 2.505 -.380 2.885 2110 ---- ---- 1.834A 1.834A 2.455 -.380 2.835 2115 ---- ---- 1.785A 1.785A 2.405 -.380 2.785 2 2120 ---- ---- 1.735A 1.735A 2.355 -.380 2.735 2125 ---- ---- 1.685A 1.685A 2.305 -.380 2.685 5 13 2130 ---- ---- 1.636A 1.636A 2.255 -.380 2.635 7 2135 ---- ---- 1.587A 1.587A 2.205 -.380 2.585 6 2140 ---- ---- 1.537A 1.537A 2.155 -.380 2.535 15 2145 ---- ---- 1.488A 1.488A 2.105 -.380 2.485 31 2150 ---- ---- 1.439A 1.439A 2.055 -.380 2.435 4 377 2155 ---- ---- 1.391A 1.391A 2.005 -.380 2.385 10 2160 ---- ---- 1.342A 1.342A 1.955 -.381 2.336 13 2165 ---- ---- 1.294A 1.294A 1.905 -.381 2.286 1 2170 ---- ---- 1.246A 1.246A 1.856 -.380 2.236 2175 2.524 2.524 1.140A 1.140A 1.806 -.380 2 2.186 4 146 2180 ---- ---- 1.151A 1.151A 1.756 -.380 2.136 5 2185 ---- ---- 1.104A 1.104A 1.707 -.380 2.087 15 2190 ---- ---- 1.058A 1.058A 1.657 -.380 2.037 2 2195 ---- ---- 1.012A 1.012A 1.608 -.380 1.988 13 2200 1.930 1.930 .911A 1.311B 1.559 -.379 6 1.938 87 2205 ---- ---- .909A .909A 1.510 -.379 1.889 49 2210 ---- ---- .867A .867A 1.461 -.378 1.839 7 2215 ---- ---- .825A .825A 1.412 -.378 1.790 1 2220 ---- ---- .785A .785A 1.363 -.378 1.741 2 2225 1.647 1.647 .698A 1.233B 1.315 -.377 6 1.692 30 2230 ---- ---- .662A .662A 1.266 -.377 1.643 6 2235 ---- ---- .623A .623A 1.218 -.377 1.595 3 2240 ---- ---- .585A .585A 1.171 -.375 1.546 7 2245 ---- ---- .549A .549A 1.123 -.375 1.498 2250 .868 1.083 .508A .917A 1.076 -.373 4 1.449 3 41 2255 ---- ---- .479A .479A 1.030 -.372 1.402 6 2260 .462 .467 .446A .746B .984 -.370 5 1.354 21 2265 ---- ---- .414A .414A .938 -.368 1.306 8 2270 .402 .402 .381A .772B .893 -.366 3 1.259 4 2275 1.128 1.245B .351A .883B .849 -.364 6 1.213 42 2280 .477 .477 .323A .686B .805 -.361 3 1.166 44 2285 .429 .429 .298A .652B .762 -.359 2 1.121 13 2290 .282 .330 .275A .293A .720 -.355 3 1.075 43 2295 .279 .480 .251A .653B .679 -.351 3 1.030 8 2300 .848 1.011B .231A .630B .638 -.348 116 .986 1 274 2305 .345 .484 .211A .427A .599 -.343 4 .942 7 2310 .343 .343 .194A .587B .561 -.339 158 .900 9 2315 .293 .866B .175A .549B .524 -.333 1 .857 42 2320 .274 .886B .160A .339A .488 -.328 55 .816 80 2325 .256 .933B .145A .477B .454 -.322 45 .776 138 2330 .250 .897B .132A .411B .421 -.315 134 .736 6 2335 .140 .896B .120A .131A .390 -.307 50 .697 16 2340 .350 .850B .109A .347A .360 -.300 19 .660 13 2345 .200 .808B .100A .323B .331 -.292 2 .623 16 2350 .355 .766B .088 .323B .304 -.284 281 .588 268 2355 .203 .720B .082A .082A .279 -.275 7 .554 31 2360 .186 .677B .075A .180A .255 -.266 1 .521 60 2365 .109 .637B .068A .249B .233 -.256 3 .489 27 2370 .350 .600B .061A .226B .212 -.246 34 .458 70 2375 .291 .561B .056A .206B .193 -.235 81 .428 16 206 2380 ---- .521B .051A .507B .175 -.225 .400 24 2385 .109 .527B .046A .169B .159 -.214 1 .373 8 2390 .421 .533B .042A .100A .143 -.204 29 .347 53 2395 .090 .508B .039A .039A .130 -.193 37 .323 1 108 2400 .368 .476B .033 .108B .117 -.183 286 .300 48 1081 2405 .440 .444B .034A .068A .106 -.172 4 .278 21 67 2410 .322 .415B .031A .031A .095 -.162 7 .257 6 44 2415 ---- .386B .028A .386B .086 -.151 3 .237 21 49 2420 .330 .366B .025A .050A .078 -.141 147 .219 4 53 2425 .044 .340B .024A .024A .070 -.132 5 .202 23 229 2430 .088 .316B .021A .067B .063 -.123 9 .186 3 67 2435 .298 .302 .017A .059B .057 -.114 41 .171 42 2440 .111 .272B .017A .131B .051 -.106 5 .157 50 2445 .016 .251B .016 .032A .046 -.098 26 .144 14 2450 .218 .231B .014 .035B .041 -.091 653 .132 173 639 2455 ---- .213B .014A .213B .037 -.084 1 .121 2 14 2460 .200 .200 .013A .013A .033 -.078 44 .111 5 39 2465 ---- .181B .013A .181B .030 -.072 2 .102 3 75 2470 .024 .167B .012A .021B .027 -.067 3 .094 6 24 2475 .075 .155B .011A .011A .024 -.062 23 .086 63 298 2480 .022 .142B .010A .016B .022 -.057 7 .079 26 41 2485 ---- .130B .009A .130B .020 -.052 5 .072 25 30 2490 ---- .120B .008A .120B .018 -.048 .066 10 14 2495 .011 .110B .007A .014B .016 -.045 3 .061 55 2500 .099 .110 .006 .012 .014 -.042 444 .056 261 881 2505 ---- .093B .006A .093B .013 -.039 1 .052 2 6 2510 ---- .085B .006A .085B .011 -.036 1 .047 12 142 2515 ---- .078B .005A .078B .010 -.034 1 .044 20 129 2520 ---- .072B .005A .072B .009 -.031 .040 1 45 2525 .063 .065B .005A .005A .008 -.029 36 .037 4 696 2530 ---- .059B .004A .059B .007 -.027 .034 37 2535 ---- .054B .004A .054B .007 -.024 .031 49 2540 ---- .048B .004A .048B .006 -.023 .029 7 2545 ---- .044B .004A .044B .005 -.022 .027 11 2550 .028 .040B .003A .003A .005 -.020 47 .025 39 560 2555 ---- .036B .003A .036B .004 -.019 .023 19 2560 ---- .033B .003A .033B .004 -.017 .021 17 2565 ---- .029B .003A .029B .003 -.016 .019 65 2570 ---- .027B .003A .027B .003 -.015 1 .018 1 13 2575 ---- .024B .002A .024B .003 -.013 1 .016 123 2580 ---- .022B .002A .022B .003 -.012 .015 14 2585 ---- .019B .002A .019B .002 -.012 .014 20 2590 ---- .017B .002A .017B .002 -.011 .013 45 2595 ---- .016B .002A .016B .002 -.010 .012 19 2600 .010 .015B .002A .002A .002 -.009 5 .011 6 673 2605 .002 .013B .002 .002 .002 -.008 2 .010 66 2610 ---- .011B .002A .011B .001 -.008 .009 130 2615 .012 .012 .002A .002A .001 -.008 1 .009 23 2620 ---- .010B .002A .010B .001 -.007 .008 1 66 2625 ---- .008B .002A .008B .001 -.006 10 .007 6 238 2630 ---- .009B .001A .009B .001 -.006 .007 10 10 2635 ---- .008B .001A .008B .001 -.005 .006 2650 .007 .007 .001A .001A .001 -.004 11 .005 2 215 2675 ---- .004B .001A .004B .001 -.002 .003 1 172 2700 .002 .002 .001 .001 .001 -.001 9 .002 1 165 2725 .001 .001 .001 .001 .001 -.001 1 .002 9 71 2750 ---- ---- ---- ---- .001 UNCH .001 6 96 2775 ---- ---- ---- ---- .001 UNCH .001 5 49 2800 .001 .001 .001 .001 .001 UNCH 12 .001 360 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 .001 .001 .001 .001 UNCH 9 .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 .001 .001 .001 .001 UNCH 9 .001 12 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 .001 .001 .001 .001 .001 UNCH 8 .001 81 3225 .001 .001 .001 .001 .001 UNCH 6 .001 7 3250 ---- ---- ---- ---- .001 UNCH .001 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 .001 .001 .001 .001 .001 UNCH 6 .001 9 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 5 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 27 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 90 3600 ---- ---- ---- ---- .001 UNCH .001 47 3800 ---- ---- ---- ---- .001 UNCH .001 19 4000 ---- ---- ---- ---- .001 UNCH .001 69 4500 ---- ---- ---- ---- .001 UNCH .001 19 5000 ---- ---- ---- ---- .001 UNCH .001 128 5500 ---- ---- ---- ---- .001 UNCH .001 45 6000 ---- ---- ---- ---- .001 UNCH .001 7 6500 ---- ---- ---- ---- .001 UNCH .001 2 7000 ---- ---- ---- ---- .001 UNCH .001 20 775 ---- ---- ---- ---- 15.804 -.381 16.185 800 ---- ---- ---- ---- 15.554 -.381 15.935 825 ---- ---- ---- ---- 15.304 -.381 15.685 850 ---- ---- ---- ---- 15.054 -.381 15.435 875 ---- ---- ---- ---- 14.804 -.381 15.185 900 ---- ---- ---- ---- 14.554 -.381 14.935 925 ---- ---- ---- ---- 14.304 -.381 14.685 950 ---- ---- ---- ---- 14.054 -.381 14.435 975 ---- ---- ---- ---- 13.804 -.381 14.185 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.554 -.381 13.935 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.304 -.381 13.685 1050 ---- ---- ---- ---- 13.054 -.381 13.435 1075 ---- ---- ---- ---- 12.804 -.381 13.185 1100 ---- ---- ---- ---- 12.554 -.381 12.935 1125 ---- ---- ---- ---- 12.304 -.381 12.685 1150 ---- ---- ---- ---- 12.054 -.381 12.435 1175 ---- ---- ---- ---- 11.804 -.381 12.185 1200 ---- ---- ---- ---- 11.554 -.381 11.935 1225 ---- ---- ---- ---- 11.304 -.381 11.685 1250 ---- ---- ---- ---- 11.054 -.381 11.435 1 1275 ---- ---- ---- ---- 10.804 -.381 11.185 1300 ---- ---- ---- ---- 10.554 -.381 10.935 1325 ---- ---- ---- ---- 10.304 -.381 10.685 1350 ---- ---- ---- ---- 10.054 -.381 10.435 1 1375 ---- ---- ---- ---- 9.804 -.381 10.185 2 1400 ---- ---- ---- ---- 9.554 -.381 9.935 1425 ---- ---- ---- ---- 9.304 -.381 9.685 1450 ---- ---- ---- ---- 9.054 -.381 9.435 1475 ---- ---- ---- ---- 8.804 -.381 9.185 4 1500 ---- ---- ---- ---- 8.554 -.381 8.935 4 1525 ---- ---- ---- ---- 8.304 -.381 8.685 2 1550 ---- ---- ---- ---- 8.054 -.381 8.435 2 1575 ---- ---- ---- ---- 7.804 -.381 8.185 4 1600 ---- ---- ---- ---- 7.554 -.381 7.935 4 1625 ---- ---- ---- ---- 7.304 -.381 7.685 2 1650 ---- ---- ---- ---- 7.054 -.381 7.435 4 1675 ---- ---- ---- ---- 6.804 -.381 7.185 14 1700 ---- ---- ---- ---- 6.554 -.381 6.935 21 1725 ---- ---- ---- ---- 6.304 -.382 6.686 5 1750 ---- ---- ---- ---- 6.055 -.381 6.436 5 1775 ---- ---- ---- ---- 5.805 -.382 6.187 4 1800 ---- ---- ---- ---- 5.556 -.382 5.938 113 1825 ---- ---- ---- ---- 5.308 -.381 5.689 1 1850 ---- ---- ---- ---- 5.060 -.380 5.440 19 1875 ---- ---- ---- ---- 4.812 -.380 5.192 178 1900 ---- ---- ---- ---- 4.565 -.379 4.944 147 1910 ---- ---- ---- ---- 4.466 -.379 4.845 1915 ---- ---- ---- ---- 4.417 -.378 4.795 1920 ---- ---- ---- ---- 4.368 -.378 4.746 1925 ---- ---- ---- ---- 4.318 -.379 4.697 45 1930 ---- ---- ---- ---- 4.269 -.378 4.647 1935 ---- ---- ---- ---- 4.220 -.378 4.598 1940 ---- ---- ---- ---- 4.171 -.378 4.549 1945 ---- ---- ---- ---- 4.122 -.377 4.499 1950 ---- ---- ---- ---- 4.073 -.377 4.450 293 1955 ---- ---- ---- ---- 4.024 -.377 4.401 1960 ---- ---- ---- ---- 3.975 -.377 4.352 1965 ---- ---- ---- ---- 3.927 -.376 4.303 1970 ---- ---- ---- ---- 3.878 -.376 4.254 1975 ---- ---- 3.168A 3.168A 3.829 -.376 4.205 115 1980 ---- ---- ---- ---- 3.781 -.375 4.156 1985 ---- ---- ---- ---- 3.732 -.375 4.107 1990 ---- ---- ---- ---- 3.684 -.375 4.059 1995 ---- ---- ---- ---- 3.635 -.375 4.010 2000 ---- ---- 2.934A 2.934A 3.587 -.375 3.962 7 516 2005 ---- ---- ---- ---- 3.539 -.374 3.913 2010 ---- ---- ---- ---- 3.491 -.374 3.865 2015 ---- ---- ---- ---- 3.443 -.373 3.816 2020 ---- ---- ---- ---- 3.395 -.373 3.768 2025 ---- ---- 2.702A 2.702A 3.347 -.373 3.720 2 2030 ---- ---- ---- ---- 3.299 -.373 3.672 2035 ---- ---- ---- ---- 3.251 -.373 3.624 2040 ---- ---- ---- ---- 3.204 -.372 3.576 4 2045 ---- ---- 2.572A 2.572A 3.157 -.371 3.528 2050 ---- 3.517B 2.476A 3.517B 3.109 -.371 3.480 210 2055 ---- ---- 2.482A 2.482A 3.062 -.370 3.432 2060 ---- ---- 2.442A 2.442A 3.015 -.369 3.384 2065 ---- ---- 2.393A 2.393A 2.968 -.369 3.337 2070 ---- ---- 2.351A 2.351A 2.922 -.368 3.290 2075 ---- 3.279B 2.254A 3.279B 2.875 -.367 3.242 2 170 2080 ---- ---- 2.264A 2.264A 2.829 -.366 3.195 2085 ---- ---- 2.217A 2.217A 2.782 -.366 3.148 2090 ---- ---- 2.174A 2.174A 2.736 -.365 3.101 2095 ---- ---- 2.136A 2.136A 2.691 -.364 3.055 2100 2.301 3.044B 2.043A 2.680B 2.645 -.363 15 3.008 20 1430 2105 ---- ---- 2.047A 2.047A 2.600 -.362 2.962 2110 ---- ---- 2.010A 2.010A 2.554 -.362 2.916 2115 ---- ---- 1.964A 1.964A 2.510 -.361 2.871 1 2120 ---- ---- 1.923A 1.923A 2.465 -.360 2.825 2125 ---- 2.814B 1.838A 2.814B 2.420 -.360 2.780 24 2130 ---- ---- 1.847A 1.847A 2.376 -.359 2.735 1 2135 ---- ---- 1.807A 1.807A 2.332 -.358 2.690 2140 ---- ---- 1.740A 1.740A 2.289 -.356 2.645 1 2145 ---- ---- 1.701A 1.701A 2.245 -.356 2.601 2150 ---- 2.588B 1.642A 2.588B 2.202 -.355 2.557 52 2155 ---- ---- 1.609A 1.609A 2.159 -.353 2.512 4 2160 ---- ---- 1.572A 1.572A 2.117 -.351 2.468 2 2165 ---- ---- 1.535A 1.535A 2.075 -.350 2.425 1 2170 ---- ---- 1.499A 1.499A 2.033 -.348 2.381 1 2175 ---- 2.403B 1.458A 2.368B 1.992 -.346 2.338 354 2180 ---- 2.439B 1.428A 1.428A 1.951 -.344 2.295 7 2185 ---- 2.431B 1.393A 1.393A 1.910 -.342 2.252 7 2190 ---- 2.425B 1.359A 1.359A 1.870 -.340 2.210 2195 ---- 2.384B 1.325A 1.325A 1.830 -.338 2.168 2200 ---- 2.393B 1.290A 2.393B 1.790 -.336 27 2.126 779 2205 1.254 2.296B 1.254 1.747B 1.751 -.333 3 2.084 2 2 2210 ---- 2.253B 1.225A 1.225A 1.712 -.331 2.043 2215 ---- 2.210B 1.194A 1.194A 1.674 -.329 2.003 2 2220 ---- 2.168B 1.162A 1.162A 1.636 -.326 1.962 2225 ---- 2.177B 1.131A 2.177B 1.599 -.323 1.922 29 2230 ---- 2.083B 1.101A 1.101A 1.562 -.321 1 1.883 2 2235 1.153 2.042B 1.072A 1.072A 1.525 -.319 3 1.844 2240 ---- 2.001B 1.043A 1.043A 1.489 -.316 1.805 2245 ---- 1.959B 1.016A 1.016A 1.453 -.314 1.767 2250 ---- 1.975B .988A 1.975B 1.418 -.311 2 1.729 515 2255 ---- 1.878B .959A .959A 1.384 -.307 1.691 2260 .953 1.838B .933A 1.372B 1.350 -.304 9 1.654 2 2265 ---- 1.802B .907A .907A 1.316 -.302 1.618 2 2270 ---- 1.763B .881A .881A 1.283 -.299 1.582 1 2275 ---- 1.776B .856A 1.773B 1.250 -.296 1.546 682 2280 .844 1.685B .832A 1.240B 1.218 -.293 2 1.511 4 2285 ---- 1.648B .807A .807A 1.187 -.290 1.477 3 2290 1.269 1.611B .784A .784A 1.156 -.287 5 1.443 5 2295 ---- 1.572B .759A .759A 1.125 -.284 1.409 2 2300 1.358 1.596B .737A 1.086B 1.095 -.281 43 1.376 4 439 2305 ---- 1.495B .716A .716A 1.066 -.277 1.343 2 2310 ---- 1.463B .695A 1.337B 1.037 -.274 1.311 14 2315 .800 1.428B .673A 1.027B 1.009 -.270 2 1.279 30 2320 ---- 1.391B .653A 1.350B .981 -.267 1.248 5 2325 .798 1.420B .631A .973B .954 -.263 5 1.217 137 2330 ---- 1.359B .609A 1.355B .927 -.260 4 1.187 16 2335 .810 1.359B .594A .920B .901 -.257 2 1.158 2 2340 .931 1.342B .576A .576A .876 -.252 12 1.128 3 2345 ---- 1.310B .559A 1.298B .851 -.249 1.100 1 2350 1.117 1.278B .541A .767A .826 -.246 39 1.072 4 190 2355 .855 1.247B .524A .524A .802 -.242 3 1.044 3 8 2360 .790 1.216B .508A .699A .779 -.238 2 1.017 1 6 2365 ---- 1.185B .491A 1.174B .756 -.235 .991 3 26 2370 ---- 1.154B .476A 1.143B .734 -.231 .965 1 65 2375 .620 1.125B .461A .727B .712 -.227 13 .939 3 62 2380 ---- 1.096B .447A 1.085B .691 -.223 2 .914 1 19 2385 .599 1.067B .432A .686B .670 -.220 2 .890 24 2390 ---- 1.040B .419A 1.040B .650 -.216 12 .866 50 2395 .567 1.012B .405A .559A .630 -.212 4 .842 1 24 2400 .770 .985B .392A .543A .611 -.208 113 .819 156 1359 2405 ---- .959B .380A .951B .592 -.204 .796 27 2410 ---- .933B .366A .926B .574 -.200 1 .774 21 42 2415 ---- .908B .355A .901B .556 -.197 .753 10 2420 ---- .884B .343A .884B .539 -.193 .732 3 109 2425 .397 .860B .332A .535B .522 -.189 30 .711 297 2430 ---- .836B .322A .830B .506 -.185 3 .691 189 2435 ---- .813B .312A .804B .490 -.181 .671 1 2440 ---- .797B .302A .797B .475 -.177 .652 1 23 2445 ---- .776B .293A .776B .460 -.174 .634 3 2450 .680 .754B .283A .457B .446 -.169 196 .615 21 620 2455 .292 .732B .275A .275A .432 -.165 12 .597 20 27 2460 ---- .712B .266A .712B .418 -.162 1 .580 19 2465 ---- .692B .258A .692B .405 -.158 1 .563 1 22 2470 .307 .672B .249A .249A .392 -.155 2 .547 2 29 2475 .650 .653B .242A .375B .379 -.152 22 .531 12 231 2480 .513 .635B .234A .526B .367 -.148 2 .515 6 15 2485 .330 .617B .226A .313A .356 -.144 1 .500 32 2490 .250 .600B .219A .352B .345 -.140 7 .485 1 17 2495 ---- .582B .213A .582B .334 -.137 1 .471 4 9 2500 .406 .565B .204 .318A .323 -.134 414 .457 261 2104 2505 .400 .549B .199A .305B .313 -.130 3 .443 22 30 2510 .482 .533B .193A .309B .303 -.127 15 .430 6 2515 ---- .518B .188A .518B .293 -.124 .417 8 2520 .261 .503B .182A .259A .284 -.121 2 .405 3 15 2525 .330 .488B .176A .280B .275 -.117 28 .392 1 144 2530 .235 .474B .171A .272B .266 -.115 10 .381 24 2535 ---- .460B .166A .460B .258 -.111 .369 81 2540 .220 .446B .160A .255B .250 -.108 8 .358 9 2545 ---- .432B .157A .432B .242 -.105 .347 1 7 2550 .219 .420B .151A .151A .235 -.102 76 .337 88 754 2555 ---- .408B .148A .408B .227 -.100 .327 23 2560 ---- .395B .143A .395B .220 -.097 .317 4 2565 .187 .384B .139A .217B .213 -.095 15 .308 23 2570 ---- .370B .135A .370B .207 -.092 .299 4 11 2575 .190 .360B .131A .193B .201 -.089 25 .290 5 93 2580 ---- .350B .127A .350B .194 -.087 1 .281 38 2585 .171 .340B .124A .164A .189 -.084 11 .273 2 20 2590 .197 .330B .121A .159A .183 -.082 18 .265 9 2595 ---- .319B .118A .319B .177 -.080 1 .257 9 2600 .302 .310 .111 .165B .172 -.077 316 .249 213 861 2605 ---- .300B .111A .300B .167 -.075 1 .242 4 11 2610 .163 .291B .108A .143A .162 -.073 3 .235 2 19 2615 ---- .282B .105A .282B .157 -.071 .228 9 2620 ---- .274B .102A .274B .152 -.069 .221 1 8 2625 ---- .265B .099A .265B .148 -.067 20 .215 6 61 2630 .168 .257B .096A .173B .144 -.065 2 .209 3 5 2635 ---- .250B .093A .250B .139 -.064 1 .203 1 8 2650 .214 .228B .086A .120B .128 -.058 38 .186 118 358 2675 .107 .196B .076A .107 .111 -.050 15 .161 137 2700 .171 .171 .066 .091 .096 -.044 40 .140 9 794 2725 ---- .146B .058A .146B .084 -.038 5 .122 1 99 2750 .127 .127 .051A .072B .073 -.033 21 .106 14 804 2775 .085 .109B .046A .062B .064 -.029 20 .093 7 70 2800 .101 .101 .039 .055 .056 -.026 86 .082 195 796 2825 ---- .083B .037A .083B .049 -.023 .072 136 2850 ---- .074B .033A .074B .043 -.021 1 .064 5 380 2875 .036 .064B .029A .036 .038 -.018 1 .056 2 34 2900 ---- .056B .027A .056B .033 -.017 3 .050 9 108 2925 ---- .052B .025A .052B .029 -.016 2 .045 2 113 2950 ---- .043B .022A .043B .026 -.014 2 .040 248 2975 ---- .039B .020A .039B .023 -.013 2 .036 13 3000 .030 .040B .015 .021 .021 -.011 18 .032 1 1881 3025 ---- .032B .017A .032B .019 -.010 .029 1 8 3050 ---- .028B .016A .028B .017 -.009 .026 10 63 3075 .012 .025B .012 .014B .016 -.008 3 .024 3100 ---- ---- .014A .014A .015 -.007 1 .022 61 3125 ---- ---- .013A .013A .013 -.007 .020 12 3150 .009 .009 .009 .010B .012 -.006 5 .018 14 3175 ---- ---- .011A .011A .012 -.005 .017 4 3200 ---- ---- .011A .011A .011 -.004 .015 41 3225 ---- ---- .010A .010A .010 -.004 .014 1 3250 ---- ---- .009A .009A .009 -.004 .013 227 3275 ---- ---- .009A .009A .009 -.003 .012 2 3300 ---- ---- .008A .008A .008 -.003 .011 46 3325 ---- ---- .008A .008A .008 -.003 .011 2 3350 ---- ---- .008A .008A .007 -.003 .010 1001 3375 ---- ---- .007A .007A .007 -.003 .010 3 3400 ---- ---- .007A .007A .006 -.003 .009 229 3425 ---- ---- .007A .007A .006 -.003 .009 1 3450 ---- ---- .007A .007A .006 -.002 .008 270 3475 ---- ---- .006A .006A .005 -.003 .008 12 3500 .003 .003 .003 .003 .005 -.002 11 .007 55 3525 ---- ---- .006A .006A .005 -.002 .007 100 3550 ---- ---- .006A .006A .005 -.002 .007 8 3575 ---- ---- .005A .005A .004 -.002 .006 4 3600 ---- ---- .005A .005A .004 -.002 .006 141 3625 ---- ---- .005A .005A .004 -.002 .006 8 3650 ---- ---- .005A .005A .004 -.002 .006 10 3675 ---- ---- ---- ---- .003 -.002 .005 10 3700 .002 .002 .002 .002 .003 -.002 10 .005 31 3725 ---- ---- ---- ---- .003 -.002 .005 3 4000 ---- ---- ---- ---- .002 -.002 .004 508 4500 ---- ---- ---- ---- .001 -.001 .002 74 5000 ---- .003B ---- .003B .001 UNCH .001 5 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.804 -.381 16.185 800 ---- ---- ---- ---- 15.554 -.381 15.935 825 ---- ---- ---- ---- 15.304 -.381 15.685 850 ---- ---- ---- ---- 15.054 -.381 15.435 875 ---- ---- ---- ---- 14.804 -.381 15.185 900 ---- ---- ---- ---- 14.554 -.381 14.935 925 ---- ---- ---- ---- 14.304 -.381 14.685 950 ---- ---- ---- ---- 14.054 -.381 14.435 975 ---- ---- ---- ---- 13.804 -.381 14.185 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.746 -.379 14.125 1025 ---- ---- ---- ---- 13.496 -.379 13.875 1050 ---- ---- ---- ---- 13.246 -.379 13.625 1075 ---- ---- ---- ---- 12.996 -.379 13.375 1100 ---- ---- ---- ---- 12.746 -.379 13.125 1125 ---- ---- ---- ---- 12.496 -.379 12.875 1150 ---- ---- ---- ---- 12.246 -.379 12.625 1175 ---- ---- ---- ---- 11.996 -.379 12.375 1200 ---- ---- ---- ---- 11.746 -.379 12.125 1225 ---- ---- ---- ---- 11.496 -.379 11.875 1250 ---- ---- ---- ---- 11.246 -.379 11.625 1275 ---- ---- ---- ---- 10.996 -.379 11.375 4 1300 ---- ---- ---- ---- 10.746 -.379 11.125 1325 ---- ---- ---- ---- 10.496 -.379 10.875 1350 ---- ---- ---- ---- 10.246 -.379 10.625 1 1375 ---- ---- ---- ---- 9.996 -.379 10.375 1400 ---- ---- ---- ---- 9.746 -.379 10.125 1425 ---- ---- ---- ---- 9.496 -.379 9.875 1450 ---- ---- ---- ---- 9.246 -.379 9.625 1475 ---- ---- ---- ---- 8.996 -.379 9.375 1500 ---- ---- ---- ---- 8.746 -.379 9.125 1525 ---- ---- ---- ---- 8.496 -.379 8.875 2 1550 ---- ---- ---- ---- 8.246 -.379 8.625 4 1575 ---- ---- ---- ---- 7.996 -.379 8.375 6 1600 ---- ---- ---- ---- 7.746 -.379 8.125 1625 ---- ---- ---- ---- 7.496 -.379 7.875 4 1650 ---- ---- ---- ---- 7.246 -.379 7.625 2 1675 ---- ---- ---- ---- 6.997 -.379 7.376 2 1700 ---- ---- ---- ---- 6.748 -.379 7.127 1725 ---- ---- ---- ---- 6.500 -.379 6.879 2 1750 ---- ---- ---- ---- 6.253 -.378 6.631 2 1775 ---- ---- ---- ---- 6.007 -.378 6.385 1 1800 ---- ---- ---- ---- 5.762 -.376 6.138 1 1825 ---- ---- ---- ---- 5.518 -.375 5.893 2 1850 ---- ---- 4.611A 4.611A 5.275 -.374 5.649 6 1875 ---- ---- 4.373A 4.373A 5.033 -.372 5.405 1900 ---- ---- 4.140A 4.140A 4.792 -.372 5.164 1925 ---- ---- 3.906A 3.906A 4.553 -.371 4.924 1950 ---- 4.723B 3.677A 4.721B 4.317 -.369 4.686 1 1975 ---- 4.487B 3.452A 4.487B 4.083 -.367 4.450 2000 ---- 4.253B 3.232A 4.253B 3.852 -.365 4.217 66 2025 ---- 4.022B 3.018A 4.022B 3.625 -.362 3.987 59 2050 ---- 3.794B 2.805A 3.794B 3.402 -.359 3.761 4 2075 ---- 3.570B 2.603A 3.570B 3.184 -.354 3.538 7 2100 ---- 3.351B 2.407A 3.351B 2.972 -.349 3.321 105 2125 ---- 3.284B 2.222A 3.150B 2.766 -.342 3.108 2 2150 ---- 3.078B 2.044A 2.928B 2.567 -.334 2.901 3 2160 ---- 2.992B 2.049A 2.049A 2.489 -.331 2.820 2165 ---- 2.949B 2.015A 2.015A 2.450 -.329 2.779 2170 ---- 2.907B 1.982A 1.982A 2.412 -.328 2.740 2175 ---- 2.866B 1.874A 2.726B 2.375 -.325 2.700 5 2180 ---- 2.825B 1.916A 2.674B 2.337 -.324 2.661 2185 ---- 2.783B 1.884A 2.633B 2.300 -.322 2.622 2190 ---- 2.742B 1.783A 2.592B 2.263 -.320 2.583 2195 ---- 2.702B 1.750A 2.552B 2.227 -.317 2.544 2200 ---- 2.662B 1.714A 2.530B 2.191 -.315 1 2.506 27 2205 ---- 2.622B 1.688A 1.688A 2.155 -.313 2.468 2210 ---- 2.581B 1.657A 1.657A 2.120 -.311 2.431 2215 ---- 2.541B 1.627A 1.627A 2.085 -.308 2.393 2220 ---- 2.502B 1.597A 1.597A 2.050 -.306 2.356 2225 ---- 2.463B 1.563A 2.342B 2.016 -.304 2.320 2230 ---- 2.424B 1.538A 1.538A 1.982 -.302 2.284 2235 ---- 2.386B 1.510A 1.510A 1.948 -.300 2.248 2240 ---- 2.348B 1.482A 1.482A 1.915 -.297 2.212 2245 ---- 2.311B 1.454A 1.454A 1.882 -.295 2.177 2250 ---- 2.273B 1.423A 2.163B 1.849 -.293 2.142 64 2255 ---- 2.235B 1.394A 1.394A 1.817 -.290 2.107 2260 ---- 2.199B 1.369A 1.369A 1.785 -.288 2.073 2265 ---- 2.162B 1.343A 1.343A 1.754 -.285 2.039 1 2270 ---- 2.126B 1.316A 1.316A 1.723 -.283 2.006 2275 1.330 2.090B 1.294A 1.710B 1.692 -.281 1 1.973 10 2280 ---- 2.055B 1.269A 1.269A 1.662 -.278 1.940 2 2285 1.383 2.020B 1.242A 1.651B 1.632 -.276 9 1.908 2 2290 ---- 1.985B 1.218A 1.218A 1.603 -.273 1.876 2295 ---- 1.951B 1.194A 1.859B 1.574 -.270 1.844 3 2300 1.205 1.918B 1.170A 1.563B 1.545 -.268 3 1.813 11 2305 ---- 1.884B 1.148A 1.845B 1.517 -.265 1.782 3 2310 ---- 1.864B 1.124A 1.861B 1.489 -.263 1.752 2 2315 ---- 1.869B 1.103A 1.869B 1.461 -.261 1.722 2320 ---- 1.874B 1.080A 1.868B 1.434 -.258 1.692 5 2325 1.378 1.876B 1.059A 1.059A 1.407 -.256 1 1.663 5 2330 1.199 1.845B 1.039A 1.396B 1.381 -.253 2 1.634 2335 1.176 1.813B 1.018A 1.219A 1.355 -.250 2 1.605 2340 ---- 1.782B .999A 1.772B 1.329 -.248 1.577 2345 ---- 1.751B .979A 1.740B 1.304 -.246 1.550 4 2350 ---- 1.721B .958A 1.710B 1.279 -.243 7 1.522 138 2355 1.171 1.691B .939A 1.135A 1.255 -.241 2 1.496 2 2360 1.200 1.662B .919A 1.218B 1.230 -.239 1 1.469 2365 ---- 1.632B .900A 1.623B 1.207 -.236 1.443 2370 ---- 1.604B .882A 1.594B 1.183 -.234 1.417 131 2375 1.296 1.575B .865A 1.324B 1.160 -.232 22 1.392 22 2380 ---- 1.548B .848A 1.538B 1.138 -.229 1.367 2 2385 ---- 1.520B .829A 1.510B 1.116 -.226 1.342 2390 ---- 1.493B .812A 1.483B 1.094 -.224 2 1.318 2395 ---- 1.466B .799A 1.456B 1.072 -.222 1.294 2 2400 ---- 1.439B .779A 1.429B 1.051 -.220 3 1.271 261 2405 ---- 1.413B .763A 1.403B 1.030 -.217 1.247 1 2410 ---- 1.387B .747A 1.374B 1.010 -.214 1.224 2415 ---- 1.362B .732A 1.349B .990 -.212 1.202 2420 .923 1.337B .717A .897A .970 -.210 1 1.180 134 2425 ---- 1.311B .703A 1.298B .951 -.207 19 1.158 78 2430 ---- 1.285B .689A 1.274B .932 -.204 1.136 1 2435 ---- 1.259B .675A 1.249B .913 -.202 1.115 2 2440 ---- 1.232B .662A 1.226B .895 -.199 1.094 10 2445 ---- 1.207B .647A 1.200B .877 -.197 1.074 2 2450 ---- 1.183B .634A 1.178B .860 -.194 6 1.054 191 2455 ---- 1.160B .623A 1.157B .842 -.192 1.034 2460 ---- 1.140B .609A 1.135B .825 -.189 1.014 1 2465 ---- 1.122B .597A 1.119B .809 -.186 .995 33 2470 ---- 1.106B .584A 1.096B .792 -.184 .976 2475 ---- 1.086B .573A 1.077B .776 -.182 1 .958 271 2480 ---- 1.077B .560A 1.077B .761 -.178 .939 2485 ---- 1.056B .549A 1.056B .745 -.176 .921 2490 ---- 1.037B .536A 1.037B .730 -.174 .904 10 2495 .529 1.017B .525A .722B .716 -.170 8 .886 1 2500 .680 .998B .514A .646A .701 -.168 35 .869 42 131 2505 ---- .979B .504A .979B .687 -.165 .852 1 2510 ---- .960B .494A .959B .673 -.163 .836 2515 ---- .942B .484A .942B .659 -.161 .820 2520 ---- .924B .474A .924B .646 -.158 .804 2525 ---- .906B .464A .906B .633 -.155 .788 104 2530 ---- .890B .455A .888B .620 -.153 .773 2535 ---- .873B .446A .873B .608 -.150 .758 5 2540 ---- .855B .437A .855B .595 -.148 .743 3 2545 ---- .839B .428A .839B .583 -.146 .729 1 2550 ---- .823B .420A .822B .572 -.142 .714 61 2555 ---- .807B .412A .807B .560 -.140 .700 2560 ---- .791B .403A .791B .549 -.138 .687 2565 ---- .777B .396A .777B .538 -.135 .673 2570 ---- .762B .388A .761B .527 -.133 .660 2575 ---- .748B .380A .748B .517 -.130 .647 3 2580 ---- .733B .373A .732B .506 -.129 1 .635 2585 ---- .719B .366A .719B .496 -.127 .623 5 2590 ---- .704B .359A .704B .486 -.124 .610 1 2595 ---- .691B .352A .691B .476 -.123 .599 3 2600 .345 .678B .345 .422A .467 -.120 64 .587 1 848 2605 ---- .665B .338A .665B .458 -.118 .576 2610 ---- .653B .332A .653B .449 -.116 .565 2615 ---- .639B .325A .639B .440 -.114 .554 2620 ---- .628B .319A .628B .431 -.112 .543 2625 ---- .616B .313A .616B .423 -.110 1 .533 2630 ---- .604B .306A .604B .414 -.108 .522 2635 .518 .591B .301A .417 .406 -.106 9 .512 4 2640 ---- .581B .296A .581B .398 -.105 .503 8 2645 ---- .570B .290A .569B .390 -.103 .493 1 2650 ---- .559B .285A .559B .383 -.101 .484 3 45 2655 ---- .547B .280A .547B .375 -.099 .474 2675 ---- .506B .259A .506B .347 -.093 1 .440 65 2700 ---- .461B .236A .460B .315 -.085 6 .400 1 588 2725 .332 .419B .216A .216A .287 -.078 7 .365 1 16 2750 ---- .381B .197A .381B .261 -.072 2 .333 9 2775 ---- .347B .180A .347B .238 -.066 .304 41 2800 .280 .316B .166A .210B .217 -.061 18 .278 6 425 2825 .160 .289B .153A .153A .199 -.056 1 .255 1 21 2850 .141 .264B .140A .179B .182 -.052 2 .234 25 2875 ---- .242B .130A .242B .167 -.048 1 .215 29 2900 .113 .221B .113 .150B .154 -.043 1 .197 42 2925 ---- .202B .110A .201B .142 -.040 .182 62 2950 .101 .185B .101 .126B .130 -.038 2 .168 2 12 2975 .098 .170B .095A .115B .120 -.035 2 .155 3 3000 .158 .158 .085 .105B .111 -.032 10 .143 4439 3025 .089 .144B .082A .082A .103 -.029 9 .132 37 3050 ---- .132B .077A .132B .095 -.027 .122 12 3075 ---- .121B .072A .120B .088 -.026 .114 4 3100 .067 .112B .067 .075B .081 -.024 1 .105 35 3125 ---- .103B .062A .102B .075 -.023 .098 3 3150 ---- .095B .058A .095B .069 -.022 .091 9 3175 ---- .087B .054A .087B .064 -.021 1 .085 1 2 3200 .048 .080B .048 .054B .059 -.020 2 .079 32 3225 .045 .045 .045 .050B .055 -.019 5 .074 10 3250 .045 .045 .044A .044A .050 -.019 1 .069 13 3275 ---- ---- .041A .041A .046 -.019 .065 3300 .036 .039 .036 .039 .043 -.018 8 .061 10 3325 ---- ---- .036A .036A .040 -.017 .057 5 3350 ---- ---- .034A .034A .037 -.017 .054 11 3375 .030 .030 .030 .032B .034 -.016 5 .050 3400 .030 .030 .030 .030 .032 -.015 5 .047 14 3425 .028 .028 .028 .028 .029 -.016 2 .045 3 3450 .023 .026 .023 .026 .028 -.014 7 .042 14 3500 .026 .026 .022 .023 .024 -.014 12 .038 4130 4000 .008 .013 .008 .010 .011 -.004 28 .015 666 5000 ---- ---- ---- ---- .006 UNCH .006 109 850 ---- ---- ---- ---- 15.246 -.379 15.625 875 ---- ---- ---- ---- 14.996 -.379 15.375 900 ---- ---- ---- ---- 14.746 -.379 15.125 925 ---- ---- ---- ---- 14.496 -.379 14.875 950 ---- ---- ---- ---- 14.246 -.379 14.625 975 ---- ---- ---- ---- 13.996 -.379 14.375 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.746 -.379 14.125 10000 ---- ---- ---- ---- .003 UNCH .003 170 1025 ---- ---- ---- ---- 13.496 -.379 13.875 1050 ---- ---- ---- ---- 13.246 -.379 13.625 1075 ---- ---- ---- ---- 12.996 -.379 13.375 1100 ---- ---- ---- ---- 12.746 -.379 13.125 1125 ---- ---- ---- ---- 12.496 -.379 12.875 1150 ---- ---- ---- ---- 12.246 -.379 12.625 1175 ---- ---- ---- ---- 11.996 -.379 12.375 1200 ---- ---- ---- ---- 11.746 -.379 12.125 1225 ---- ---- ---- ---- 11.496 -.379 11.875 1250 ---- ---- ---- ---- 11.246 -.379 11.625 1275 ---- ---- ---- ---- 10.996 -.379 11.375 4 1300 ---- ---- ---- ---- 10.746 -.379 11.125 1 1325 ---- ---- ---- ---- 10.496 -.379 10.875 1 1350 ---- ---- ---- ---- 10.246 -.379 10.625 1 1375 ---- ---- ---- ---- 9.996 -.379 10.375 2 1400 ---- ---- ---- ---- 9.746 -.379 10.125 1425 ---- ---- ---- ---- 9.496 -.379 9.875 1450 ---- ---- ---- ---- 9.246 -.379 9.625 1475 ---- ---- ---- ---- 8.996 -.379 9.375 1500 ---- ---- ---- ---- 8.746 -.379 9.125 2 1525 ---- ---- ---- ---- 8.496 -.379 8.875 10 1550 ---- ---- ---- ---- 8.246 -.379 8.625 4 1575 ---- ---- ---- ---- 7.997 -.378 8.375 4 1600 ---- ---- ---- ---- 7.748 -.378 8.126 6 1625 ---- ---- ---- ---- 7.500 -.378 7.878 1650 ---- ---- ---- ---- 7.252 -.378 7.630 1675 ---- ---- ---- ---- 7.005 -.378 7.383 2 1700 ---- ---- ---- ---- 6.760 -.377 7.137 2 1725 ---- ---- ---- ---- 6.515 -.376 6.891 1750 ---- ---- ---- ---- 6.271 -.376 6.647 1 1775 ---- ---- 5.368A 5.368A 6.028 -.375 6.403 1800 ---- ---- 5.128A 5.128A 5.787 -.374 6.161 6 1825 ---- ---- 4.896A 4.896A 5.547 -.373 5.920 29 1850 ---- ---- 4.661A 4.661A 5.310 -.371 5.681 2 1875 ---- 5.481B 4.435A 5.481B 5.074 -.370 5.444 1900 ---- 5.245B 4.204A 5.245B 4.841 -.367 5.208 28 1925 ---- 5.011B 3.984A 5.009B 4.610 -.365 4.975 1950 ---- 4.780B 3.765A 4.780B 4.382 -.363 4.745 1 1975 ---- 4.552B 3.550A 4.552B 4.158 -.359 4.517 2000 3.643 4.326B 3.339A 3.969B 3.938 -.355 1 4.293 162 2025 ---- 4.105B 3.134A 4.105B 3.722 -.351 4.073 2050 ---- 3.887B 2.940A 3.887B 3.511 -.346 3.857 4 2075 ---- 3.790B 2.749A 3.675B 3.305 -.340 3.645 2 2100 ---- 3.606B 2.564A 3.467B 3.104 -.335 3.439 20 2125 2.576 3.393B 2.389A 2.389A 2.911 -.327 1 3.238 1 2150 ---- 3.188B 2.223A 3.068B 2.724 -.320 3.044 78 2175 ---- 2.988B 2.063A 2.878B 2.544 -.312 2.856 2 2200 ---- 2.794B 1.913A 2.695B 2.372 -.302 2.674 20 252 2225 1.809 2.606B 1.769A 2.227B 2.208 -.293 2 2.501 24 2250 ---- 2.425B 1.635A 2.350B 2.051 -.283 2.334 102 2275 ---- 2.251B 1.512A 2.190B 1.904 -.272 2.176 8 2300 ---- 2.197B 1.395A 2.195B 1.764 -.261 2.025 152 2325 ---- 2.084B 1.288A 2.073B 1.633 -.249 12 1.882 3 2350 ---- 1.938B 1.187A 1.928B 1.510 -.238 1.748 25 2375 ---- 1.800B 1.091A 1.790B 1.395 -.226 1.621 19 2400 1.280 1.669B 1.005A 1.209A 1.289 -.214 1 1.503 1 270 2425 ---- 1.478B .927A 1.443B 1.189 -.203 1.392 42 2450 .870 1.345B .853A 1.027A 1.097 -.191 2 1.288 10 210 2475 ---- 1.290B .786A 1.262B 1.013 -.179 12 1.192 200 2500 .770 1.244B .725A .919B .934 -.168 11 1.102 1691 2525 ---- 1.152B .669A 1.151B .862 -.157 1.019 4 2550 ---- 1.066B .616A 1.066B .796 -.147 .943 18 2575 .598 .988B .569A .738B .735 -.138 2 .873 5 2600 ---- .915B .526A .914B .679 -.129 .808 202 2625 ---- .847B .488A .846B .628 -.121 .749 8 2650 .449 .784B .449 .582B .580 -.114 45 .694 278 2675 ---- .727B .419A .727B .537 -.108 .645 5 2700 ---- .674B .390A .674B .498 -.101 4 .599 1 722 2725 ---- .625B .362A .625B .462 -.095 .557 2 2750 ---- .581B .337A .580B .429 -.089 .518 15 253 2775 ---- .539B .314A .538B .398 -.085 .483 1 2800 .411 .500B .290 .360 .370 -.080 9 .450 5 430 2825 ---- .465B .273A .465B .345 -.075 .420 15 44 2850 ---- .433B .255A .433B .321 -.071 .392 17 2875 ---- .404B .239A .404B .299 -.067 .366 2900 .270 .376B .223A .263A .279 -.063 1 .342 18 2925 ---- .351B .209A .341B .261 -.059 .320 20 2950 ---- .327B .197A .321B .244 -.055 2 .299 15 2975 ---- .306B .184A .304B .228 -.052 .280 6 3000 ---- .286B .173A .279B .214 -.049 8 .263 5 703 3025 ---- .267B .163A .261B .200 -.047 .247 31 3050 ---- .250B .153A .247B .188 -.044 2 .232 1 3075 ---- .234B .144A .233B .176 -.042 1 .218 101 3100 ---- .219B .135A .218B .165 -.040 .205 19 3125 ---- .206B .127A .204B .155 -.038 .193 1 3150 .139 .193B .121A .142B .146 -.036 3 .182 11 3175 ---- .181B .114A .178B .137 -.035 .172 3200 ---- .170B .108A .170B .129 -.033 .162 3 3225 ---- .159B .103A .158B .122 -.032 1 .154 2 3250 ---- .150B .097A .150B .115 -.030 .145 5 3275 ---- .141B .092A .140B .109 -.028 .137 2 3300 ---- .132B .088A .131B .103 -.027 .130 1 514 3325 ---- .124B .083A .124B .097 -.026 .123 1 6 3350 ---- ---- .079A .079A .092 -.025 .117 6 3375 ---- ---- .075A .075A .087 -.024 .111 3 3400 ---- ---- .071A .071A .082 -.023 .105 101 3425 ---- ---- .067A .067A .078 -.021 .099 2 3450 .066 .066 .064A .068B .074 -.020 3 .094 3500 .058 .063 .055 .063 .067 -.018 13 .085 482 4000 .029 .029 .024 .024 .028 -.006 19 .034 3 229 5000 ---- ---- .009A .009A .008 -.003 .011 60 6000 ---- ---- ---- ---- .004 -.002 .006 21 7000 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- 15.746 -.379 16.125 8000 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- 15.496 -.379 15.875 850 ---- ---- ---- ---- 15.246 -.379 15.625 875 ---- ---- ---- ---- 14.996 -.379 15.375 900 ---- ---- ---- ---- 14.746 -.379 15.125 9000 ---- ---- ---- ---- .003 UNCH .003 2 925 ---- ---- ---- ---- 14.496 -.379 14.875 950 ---- ---- ---- ---- 14.246 -.379 14.625 975 ---- ---- ---- ---- 13.996 -.379 14.375 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.443 -.365 12.808 1175 ---- ---- ---- ---- 12.193 -.365 12.558 1200 ---- ---- ---- ---- 11.943 -.365 12.308 1225 ---- ---- ---- ---- 11.693 -.365 12.058 1250 ---- ---- ---- ---- 11.443 -.365 11.808 1275 ---- ---- ---- ---- 11.193 -.365 11.558 1300 ---- ---- ---- ---- 10.943 -.365 11.308 1325 ---- ---- ---- ---- 10.693 -.365 11.058 1350 ---- ---- ---- ---- 10.443 -.365 10.808 1375 ---- ---- ---- ---- 10.193 -.365 10.558 1400 ---- ---- ---- ---- 9.943 -.365 10.308 1425 ---- ---- ---- ---- 9.693 -.365 10.058 1450 ---- ---- ---- ---- 9.443 -.365 9.808 1475 ---- ---- ---- ---- 9.193 -.365 9.558 1500 ---- ---- ---- ---- 8.943 -.365 9.308 1525 ---- ---- ---- ---- 8.693 -.365 9.058 1550 ---- ---- ---- ---- 8.444 -.365 8.809 1575 ---- ---- ---- ---- 8.196 -.364 8.560 1600 ---- ---- ---- ---- 7.949 -.364 8.313 1625 ---- ---- ---- ---- 7.703 -.363 8.066 1650 ---- ---- ---- ---- 7.457 -.363 7.820 1675 ---- ---- ---- ---- 7.213 -.362 7.575 1700 ---- ---- ---- ---- 6.971 -.361 7.332 1725 ---- ---- 6.065A 6.065A 6.729 -.360 7.089 1750 ---- ---- 5.830A 5.830A 6.489 -.359 6.848 1775 ---- ---- 5.595A 5.595A 6.251 -.358 6.609 2 1800 ---- 6.408B 5.360A 6.408B 6.014 -.357 6.371 1825 ---- 6.171B 5.130A 6.171B 5.779 -.356 6.135 1850 ---- 5.936B 4.907A 5.936B 5.547 -.354 5.901 1875 ---- 5.703B 4.680A 5.703B 5.316 -.353 5.669 1900 ---- 5.473B 4.463A 5.473B 5.088 -.352 5.440 1925 ---- 5.245B 4.247A 5.245B 4.864 -.349 5.213 1950 ---- 5.020B 4.031A 5.020B 4.643 -.346 4.989 1975 ---- 4.798B 3.827A 4.798B 4.425 -.344 4.769 2000 ---- 4.580B 3.621A 4.580B 4.212 -.340 4.552 2025 ---- 4.366B 3.425A 4.366B 4.003 -.336 4.339 2050 ---- 4.286B 3.237A 4.156B 3.800 -.330 4.130 4 2075 ---- 4.072B 3.054A 3.951B 3.601 -.325 3.926 2 2100 ---- 3.862B 2.879A 3.751B 3.408 -.319 3.727 7 2125 ---- 3.657B 2.705A 3.556B 3.222 -.311 3.533 2150 ---- 3.457B 2.543A 3.367B 3.041 -.304 3.345 1 2175 ---- 3.263B 2.386A 3.184B 2.867 -.296 3.163 2200 ---- 3.073B 2.236A 3.007B 2.700 -.287 2.987 1 2225 ---- 2.890B 2.097A 2.837B 2.539 -.279 2.818 2250 ---- 2.713B 1.963A 2.673B 2.386 -.269 2.655 2275 ---- 2.544B 1.837A 2.516B 2.240 -.259 2.499 16 2300 ---- 2.537B 1.718A 2.513B 2.101 -.250 2.351 5 2325 ---- 2.416B 1.605A 2.396B 1.970 -.239 2.209 2 2350 ---- 2.272B 1.500A 2.264B 1.845 -.230 2.075 2375 ---- 2.136B 1.400A 2.118B 1.727 -.220 1.947 2400 1.457 2.006B 1.308A 1.308A 1.617 -.210 1 1.827 4 2425 ---- 1.882B 1.221A 1.867B 1.513 -.200 1.713 2450 ---- 1.701B 1.142A 1.614B 1.415 -.191 1.606 1 6 2475 ---- 1.558B 1.066A 1.519B 1.323 -.183 1.506 1 44 2500 1.400 1.469B .996A .996A 1.238 -.173 1 1.411 614 2525 ---- 1.392B .931A 1.383B 1.158 -.165 1.323 2550 ---- 1.377B .871A 1.374B 1.084 -.157 1.241 31 2575 ---- 1.292B .816A 1.289B 1.014 -.150 1.164 5 2600 ---- 1.212B .765A 1.209B .950 -.143 1 1.093 412 2625 ---- 1.138B .717A 1.136B .890 -.136 1.026 1 2650 .786 1.069B .673A .776A .834 -.130 2 .964 191 2675 ---- 1.005B .633A 1.004B .783 -.123 .906 2700 ---- .944B .595A .942B .735 -.117 .852 4 2725 ---- .887B .560A .882B .690 -.112 .802 2750 .645 .835B .528A .528A .649 -.106 9 .755 184 2775 ---- .785B .498A .784B .611 -.101 .712 22 2800 ---- .740B .470A .736B .576 -.096 3 .672 111 2825 ---- .698B .444A .693B .543 -.091 .634 3 2850 ---- .657B .420A .651B .512 -.087 .599 2875 ---- .619B .397A .603B .483 -.083 .566 5 2900 ---- .584B .376A .569B .457 -.079 .536 527 2925 ---- .552B .356A .547B .431 -.076 .507 5 2950 .348 .521B .338A .338A .408 -.072 1 .480 2 2975 ---- .493B .320A .480B .386 -.069 .455 1 2 3000 ---- .467B .304A .454B .365 -.066 5 .431 27 3025 ---- .441B .289A .429B .346 -.063 .409 4 3050 ---- .418B .274A .407B .328 -.060 .388 3075 ---- .396B .261A .385B .312 -.057 .369 8 3100 ---- .375B .248A .372B .296 -.055 .351 20 3125 ---- .356B .236A .347B .281 -.052 .333 3150 .234 .338B .225A .263B .268 -.049 3 .317 2 3175 ---- .321B .214A .312B .255 -.047 .302 2 3200 ---- .305B .205A .296B .242 -.046 .288 4 3225 ---- .290B .195A .281B .231 -.043 .274 3250 ---- .275B .186A .274B .220 -.042 .262 3275 ---- .262B .178A .260B .209 -.041 .250 2 3300 ---- .249B .170A .248B .200 -.038 .238 1 3325 ---- .237B .163A .236B .190 -.038 .228 1 3350 ---- .226B .155A .224B .182 -.036 .218 29 3375 ---- .215B .148A .214B .173 -.035 .208 1 3400 ---- .205B .143A .204B .165 -.035 .200 4 3425 ---- .195B .136A .194B .158 -.033 .191 3450 ---- .187B .132A .185B .151 -.032 .183 3 3475 ---- .178B .126A .177B .145 -.031 .176 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.943 -.365 14.308 10000 ---- ---- ---- ---- .007 -.002 .009 21 1025 ---- ---- ---- ---- 13.693 -.365 14.058 1050 ---- ---- ---- ---- 13.443 -.365 13.808 1075 ---- ---- ---- ---- 13.193 -.365 13.558 1100 ---- ---- ---- ---- 12.943 -.365 13.308 1125 ---- ---- ---- ---- 12.693 -.365 13.058 1150 ---- ---- ---- ---- 12.443 -.365 12.808 1175 ---- ---- ---- ---- 12.193 -.365 12.558 1200 ---- ---- ---- ---- 11.943 -.365 12.308 1225 ---- ---- ---- ---- 11.693 -.365 12.058 1250 ---- ---- ---- ---- 11.443 -.365 11.808 1275 ---- ---- ---- ---- 11.193 -.365 11.558 1300 ---- ---- ---- ---- 10.943 -.365 11.308 1325 ---- ---- ---- ---- 10.693 -.365 11.058 1350 ---- ---- ---- ---- 10.443 -.365 10.808 1375 ---- ---- ---- ---- 10.193 -.365 10.558 1400 ---- ---- ---- ---- 9.943 -.365 10.308 1425 ---- ---- ---- ---- 9.693 -.365 10.058 1450 ---- ---- ---- ---- 9.443 -.365 9.808 1475 ---- ---- ---- ---- 9.193 -.365 9.558 1500 ---- ---- ---- ---- 8.944 -.365 9.309 1525 ---- ---- ---- ---- 8.696 -.364 9.060 1550 ---- ---- ---- ---- 8.449 -.363 8.812 1 1575 ---- ---- ---- ---- 8.203 -.363 8.566 1600 ---- ---- ---- ---- 7.959 -.362 8.321 1625 ---- ---- ---- ---- 7.715 -.361 8.076 1650 ---- ---- ---- ---- 7.473 -.361 7.834 1 1675 ---- ---- 6.573A 6.573A 7.233 -.359 7.592 1 1700 ---- ---- 6.340A 6.340A 6.994 -.358 7.352 1725 ---- ---- 6.103A 6.103A 6.757 -.357 7.114 1750 ---- 6.911B 5.873A 6.911B 6.521 -.356 6.877 1775 ---- 6.675B 5.647A 6.675B 6.288 -.355 6.643 1800 ---- 6.442B 5.417A 6.442B 6.057 -.353 6.410 1825 ---- 6.210B 5.194A 6.210B 5.828 -.352 6.180 1 1850 ---- 5.981B 4.977A 5.981B 5.602 -.350 5.952 25 1875 ---- 5.755B 4.759A 5.755B 5.379 -.347 5.726 2 1900 ---- 5.531B 4.550A 5.531B 5.160 -.344 5.504 1925 ---- 5.311B 4.341A 5.311B 4.943 -.342 5.285 1950 ---- 5.093B 4.140A 5.093B 4.731 -.338 5.069 1 1975 ---- 4.881B 3.942A 4.881B 4.522 -.334 4.856 10 2000 ---- 4.765B 3.749A 4.671B 4.318 -.330 4.648 10 2025 ---- 4.556B 3.559A 4.465B 4.119 -.324 4.443 2050 ---- 4.350B 3.382A 4.263B 3.924 -.320 4.244 2075 ---- 4.149B 3.206A 4.066B 3.735 -.314 4.049 5 2100 ---- 3.952B 3.037A 3.875B 3.552 -.307 3.859 114 2125 ---- 3.760B 2.874A 3.689B 3.374 -.300 3.674 35 2150 ---- 3.572B 2.719A 3.509B 3.203 -.292 3.495 2175 ---- 3.389B 2.569A 3.336B 3.037 -.285 3.322 2200 ---- 3.208B 2.429A 3.168B 2.878 -.277 3.155 205 2225 ---- 3.035B 2.292A 3.006B 2.726 -.268 2.994 2250 ---- 2.866B 2.168A 2.849B 2.579 -.260 2.839 2275 ---- 2.818B 2.042A 2.810B 2.440 -.251 2.691 5 2300 ---- 2.759B 1.926A 2.739B 2.306 -.244 2.550 43 2325 ---- 2.615B 1.817A 2.599B 2.179 -.235 2.414 7 2350 ---- 2.476B 1.714A 2.461B 2.059 -.226 1 2.285 10 2375 ---- 2.344B 1.616A 2.329B 1.944 -.219 2.163 2400 ---- 2.217B 1.528A 2.204B 1.836 -.210 2 2.046 1 202 2425 ---- 2.096B 1.439A 2.081B 1.733 -.202 1.935 2450 ---- 1.912B 1.357A 1.884B 1.636 -.194 1.830 21 19 2475 ---- 1.763B 1.281A 1.281A 1.545 -.186 1.731 93 2500 ---- ---- 1.207A 1.207A 1.459 -.178 1 1.637 2 604 2525 ---- 1.602B 1.139A 1.139A 1.378 -.170 1.548 42 2550 ---- 1.598B 1.076A 1.571B 1.302 -.163 2 1.465 1 2575 ---- 1.515B 1.017A 1.487B 1.230 -.156 1.386 4 2600 ---- 1.434B .962A 1.428B 1.163 -.149 3 1.312 76 266 2625 ---- 1.358B .910A 1.353B 1.100 -.142 1.242 2650 ---- 1.289B .862A 1.285B 1.041 -.135 1 1.176 117 2675 ---- 1.222B .817A 1.219B .985 -.130 1.115 362 2700 ---- 1.157B .775A 1.156B .933 -.124 3 1.057 1 347 2725 .841 1.098B .736A .736A .885 -.118 9 1.003 19 2750 ---- 1.042B .699A 1.038B .839 -.114 .953 12 2775 ---- .990B .665A .985B .796 -.110 .906 4 2800 ---- .940B .632A .936B .756 -.105 .861 1 484 2825 ---- .893B .602A .889B .719 -.101 .820 2850 ---- .850B .574A .846B .683 -.098 .781 9 2875 ---- .808B .547A .805B .650 -.094 .744 2900 ---- .769B .522A .766B .619 -.090 .709 144 2925 ---- .733B .499A .730B .590 -.087 .677 1 2950 ---- .698B .477A .695B .563 -.083 .646 36 2975 ---- .666B .456A .663B .537 -.080 .617 1 3000 ---- .635B .436A .632B .513 -.077 3 .590 2199 3025 ---- .606B .418A .603B .490 -.074 .564 3050 ---- .578B .400A .575B .468 -.072 .540 18 3075 ---- .552B .383A .549B .448 -.068 .516 2 3100 .411 .527B .367A .423B .428 -.066 1 .494 16 3125 ---- .504B .352A .499B .410 -.064 .474 460 3150 ---- .481B .337A .472B .393 -.061 .454 110 3175 ---- .460B .324A .452B .376 -.059 .435 3200 ---- .440B .311A .432B .361 -.056 .417 1 3225 ---- .422B .299A .414B .346 -.055 .401 3250 ---- .404B .287A .396B .332 -.053 .385 1 3275 ---- .387B .276A .380B .319 -.051 .370 3300 ---- .371B .265A .364B .306 -.049 .355 133 3325 ---- .356B .256A .349B .294 -.048 .342 3350 ---- .342B .246A .335B .283 -.046 .329 2 3375 ---- .327B .237A .321B .272 -.045 .317 3400 ---- .314B .229A .309B .262 -.043 .305 3 3425 ---- .302B .220A .296B .252 -.042 .294 3450 ---- .290B .212A .285B .242 -.041 .283 3475 ---- .279B .205A .274B .233 -.040 .273 3500 ---- .268B .198A .198A .225 -.039 .264 965 3525 ---- .258B .191A .191A .217 -.037 .254 3550 ---- .248B .185A .185A .209 -.036 .245 3575 ---- .239B .178A .178A .201 -.036 .237 4 3600 ---- .230B .172A .172A .194 -.035 .229 1 3625 ---- ---- .166A .166A .187 -.034 .221 3650 ---- ---- .161A .161A .181 -.033 .214 3 3675 ---- ---- .156A .156A .174 -.033 .207 3700 ---- ---- .151A .151A .169 -.031 .200 3725 ---- ---- .146A .146A .163 -.030 .193 3750 ---- ---- .142A .142A .157 -.030 .187 3775 ---- ---- .137A .137A .152 -.029 .181 1 3800 ---- ---- .133A .133A .147 -.028 .175 1 3825 ---- ---- .129A .129A .142 -.028 .170 3850 ---- ---- .125A .125A .138 -.026 .164 3875 ---- ---- .121A .121A .133 -.026 .159 3900 ---- ---- .117A .117A .129 -.025 1 .154 190 3925 ---- ---- .114A .114A .125 -.025 .150 3950 ---- ---- .111A .111A .121 -.024 .145 3975 ---- ---- .108A .108A .117 -.024 .141 4000 .107 .107 .105A .108B .114 -.023 2 .137 1107 4025 ---- ---- .103A .103A .110 -.023 .133 10 4050 ---- ---- .100A .100A .107 -.022 .129 4075 ---- ---- .097A .097A .104 -.021 .125 1 4500 ---- ---- .064A .064A .064 -.014 .078 1 33 5000 ---- ---- .044A .044A .041 -.008 .049 228 6000 ---- ---- ---- ---- .021 -.003 .024 61 7000 ---- ---- ---- ---- .013 -.002 .015 15 725 ---- ---- ---- ---- 16.693 -.365 17.058 750 ---- ---- ---- ---- 16.443 -.365 16.808 775 ---- ---- ---- ---- 16.193 -.365 16.558 800 ---- ---- ---- ---- 15.943 -.365 16.308 8000 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- 15.693 -.365 16.058 850 ---- ---- ---- ---- 15.443 -.365 15.808 875 ---- ---- ---- ---- 15.193 -.365 15.558 900 ---- ---- ---- ---- 14.943 -.365 15.308 9000 ---- ---- ---- ---- .007 -.002 .009 10 925 ---- ---- ---- ---- 14.693 -.365 15.058 950 ---- ---- ---- ---- 14.443 -.365 14.808 975 ---- ---- ---- ---- 14.193 -.365 14.558 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.141 -.365 14.506 10000 ---- ---- ---- ---- .015 -.002 .017 1025 ---- ---- ---- ---- 13.891 -.365 14.256 1050 ---- ---- ---- ---- 13.641 -.365 14.006 1075 ---- ---- ---- ---- 13.391 -.365 13.756 1100 ---- ---- ---- ---- 13.141 -.365 13.506 1125 ---- ---- ---- ---- 12.891 -.365 13.256 1150 ---- ---- ---- ---- 12.641 -.365 13.006 1175 ---- ---- ---- ---- 12.391 -.365 12.756 1200 ---- ---- ---- ---- 12.141 -.365 12.506 1225 ---- ---- ---- ---- 11.891 -.365 12.256 1250 ---- ---- ---- ---- 11.641 -.365 12.006 1275 ---- ---- ---- ---- 11.391 -.365 11.756 1300 ---- ---- ---- ---- 11.141 -.365 11.506 1325 ---- ---- ---- ---- 10.891 -.365 11.256 1350 ---- ---- ---- ---- 10.641 -.365 11.006 1375 ---- ---- ---- ---- 10.391 -.365 10.756 1400 ---- ---- ---- ---- 10.141 -.365 10.506 1425 ---- ---- ---- ---- 9.892 -.364 10.256 1450 ---- ---- ---- ---- 9.644 -.363 10.007 1475 ---- ---- ---- ---- 9.397 -.363 9.760 1500 ---- ---- ---- ---- 9.152 -.362 9.514 1525 ---- ---- ---- ---- 8.908 -.361 9.269 1550 ---- ---- ---- ---- 8.665 -.361 9.026 1575 ---- ---- ---- ---- 8.425 -.359 8.784 1600 ---- ---- 7.520A 7.520A 8.186 -.358 8.544 1625 ---- ---- 7.287A 7.287A 7.948 -.357 8.305 1650 ---- ---- 7.055A 7.055A 7.713 -.356 8.069 1 1675 ---- 7.852B 6.822A 7.852B 7.479 -.355 7.834 1700 ---- 7.618B 6.594A 7.618B 7.247 -.353 7.600 1 1725 ---- 7.386B 6.369A 7.386B 7.018 -.351 7.369 2 1750 ---- 7.157B 6.151A 7.157B 6.790 -.350 7.140 1 1775 ---- 6.929B 5.931A 6.929B 6.566 -.348 6.914 1800 ---- 6.705B 5.715A 6.705B 6.344 -.346 6.690 1825 ---- 6.483B 5.505A 6.483B 6.125 -.344 6.469 1850 ---- 6.263B 5.293A 6.261B 5.909 -.341 6.250 1875 ---- 6.047B 5.092A 6.047B 5.697 -.338 6.035 1900 ---- 5.834B 4.888A 5.834B 5.488 -.335 5.823 1925 ---- 5.624B 4.695A 5.622B 5.283 -.332 5.615 1950 ---- 5.418B 4.508A 5.418B 5.081 -.329 5.410 1975 ---- 5.216B 4.317A 5.216B 4.884 -.325 5.209 1 2000 ---- 5.018B 4.136A 5.018B 4.692 -.320 5.012 1 2025 ---- 4.824B 3.957A 4.824B 4.504 -.315 4.819 2050 ---- 4.634B 3.788A 4.633B 4.320 -.310 4.630 2075 ---- 4.449B 3.620A 4.449B 4.142 -.304 4.446 2100 ---- 4.269B 3.460A 4.269B 3.968 -.299 4.267 2125 ---- 4.094B 3.308A 4.094B 3.800 -.293 4.093 2150 ---- 3.924B 3.157A 3.924B 3.637 -.286 3.923 2175 ---- ---- 3.017A 3.017A 3.479 -.280 3.759 2200 ---- ---- 2.878A 2.878A 3.327 -.273 3.600 2225 ---- ---- 2.748A 2.748A 3.181 -.265 3.446 2250 ---- ---- 2.620A 2.620A 3.040 -.258 3.298 2275 ---- ---- 2.499A 2.499A 2.904 -.251 3.155 2300 ---- ---- 2.385A 2.385A 2.774 -.243 3.017 9 2325 ---- ---- 2.275A 2.275A 2.649 -.235 2.884 2350 ---- ---- 2.170A 2.170A 2.530 -.227 2.757 2375 ---- ---- 2.071A 2.071A 2.416 -.220 2.636 2400 ---- ---- 1.977A 1.977A 2.307 -.212 2.519 125 2425 ---- ---- 1.887A 1.887A 2.204 -.204 2.408 4 2450 ---- ---- 1.802A 1.802A 2.105 -.197 2.302 60 2475 ---- ---- 1.721A 1.721A 2.010 -.190 2.200 62 2500 ---- ---- 1.644A 1.644A 1.921 -.182 2.103 21 2525 ---- ---- 1.572A 1.572A 1.836 -.175 2.011 6 2550 ---- ---- 1.504A 1.504A 1.755 -.169 1.924 2575 ---- ---- 1.438A 1.438A 1.678 -.162 1.840 2600 ---- ---- 1.377A 1.377A 1.604 -.157 1.761 2625 ---- ---- 1.318A 1.318A 1.535 -.151 1.686 2650 ---- ---- 1.263A 1.263A 1.469 -.146 1.615 2675 ---- ---- 1.210A 1.210A 1.407 -.140 1.547 2700 ---- ---- 1.160A 1.160A 1.347 -.136 1.483 325 2725 ---- ---- 1.113A 1.113A 1.291 -.132 1.423 2750 ---- ---- 1.068A 1.068A 1.238 -.127 1.365 2775 ---- ---- 1.022A 1.022A 1.187 -.123 1.310 2800 1.109 1.109 .982A .982A 1.139 -.120 1 1.259 61 2825 ---- ---- .944A .944A 1.094 -.115 1.209 2850 ---- ---- .907A .907A 1.051 -.112 1.163 16 2875 ---- ---- .873A .873A 1.010 -.109 1.119 2900 ---- ---- .840A .840A .971 -.106 1.077 1 2925 ---- ---- .809A .809A .934 -.103 1.037 1 2950 ---- ---- .780A .780A .899 -.100 .999 2975 ---- ---- .752A .752A .866 -.097 .963 12 3000 ---- ---- .725A .725A .834 -.095 50 .929 141 3025 ---- ---- .700A .700A .804 -.093 .897 3050 ---- ---- .675A .675A .776 -.090 .866 3075 ---- ---- .652A .652A .748 -.088 .836 3100 ---- ---- .630A .630A .722 -.086 .808 3125 ---- ---- .609A .609A .697 -.084 .781 3150 ---- ---- .589A .589A .674 -.081 .755 8 3175 ---- ---- .570A .570A .651 -.080 .731 3200 ---- ---- .552A .552A .629 -.078 50 .707 50 3225 ---- ---- .534A .534A .609 -.075 .684 3250 ---- ---- .517A .517A .589 -.074 .663 12 3275 ---- ---- .501A .501A .570 -.072 .642 3300 ---- ---- .486A .486A .552 -.070 .622 3325 ---- ---- .471A .471A .534 -.069 .603 3350 ---- ---- .457A .457A .518 -.066 .584 3375 ---- ---- .443A .443A .502 -.065 .567 3400 ---- ---- .430A .430A .486 -.064 .550 3425 ---- ---- .418A .418A .472 -.061 .533 3450 ---- ---- .406A .406A .457 -.061 .518 9 3475 ---- ---- .394A .394A .444 -.058 .502 1 3500 ---- ---- .383A .383A .431 -.057 .488 126 4000 ---- ---- .228A .228A .252 -.034 .286 116 4500 ---- ---- .149A .149A .160 -.023 .183 5000 ---- ---- .105A .105A .108 -.017 .125 26 6000 ---- ---- .060A .060A .057 -.010 .067 1 7000 ---- ---- ---- ---- .036 -.005 .041 50 8000 ---- ---- ---- ---- .025 -.003 .028 825 ---- ---- ---- ---- 15.891 -.365 16.256 850 ---- ---- ---- ---- 15.641 -.365 16.006 875 ---- ---- ---- ---- 15.391 -.365 15.756 900 ---- ---- ---- ---- 15.141 -.365 15.506 9000 ---- ---- ---- ---- .019 -.002 .021 925 ---- ---- ---- ---- 14.891 -.365 15.256 950 ---- ---- ---- ---- 14.641 -.365 15.006 975 ---- ---- ---- ---- 14.391 -.365 14.756 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.424 -.396 14.820 10000 ---- ---- ---- ---- .049 -.003 .052 13 1025 ---- ---- ---- ---- 14.174 -.396 14.570 1050 ---- ---- ---- ---- 13.924 -.396 14.320 1075 ---- ---- ---- ---- 13.674 -.396 14.070 1100 ---- ---- ---- ---- 13.424 -.396 13.820 1125 ---- ---- ---- ---- 13.174 -.396 13.570 1150 ---- ---- ---- ---- 12.924 -.396 13.320 1175 ---- ---- ---- ---- 12.674 -.396 13.070 1200 ---- ---- ---- ---- 12.424 -.396 12.820 1225 ---- ---- ---- ---- 12.174 -.396 12.570 1250 ---- ---- ---- ---- 11.924 -.396 12.320 1275 ---- ---- ---- ---- 11.674 -.396 12.070 1300 ---- ---- ---- ---- 11.424 -.396 11.820 1325 ---- ---- ---- ---- 11.174 -.396 11.570 1350 ---- ---- ---- ---- 10.925 -.396 11.321 1375 ---- ---- ---- ---- 10.678 -.396 11.074 1400 ---- ---- ---- ---- 10.432 -.396 10.828 1425 ---- ---- ---- ---- 10.187 -.396 10.583 1450 ---- ---- ---- ---- 9.944 -.396 10.340 1475 ---- ---- ---- ---- 9.703 -.396 10.099 1500 ---- ---- ---- ---- 9.464 -.395 9.859 1525 ---- ---- 8.580A 8.580A 9.226 -.395 9.621 1550 ---- ---- 8.344A 8.344A 8.990 -.395 9.385 1575 ---- ---- 8.118A 8.118A 8.756 -.394 9.150 1600 ---- ---- 7.887A 7.887A 8.525 -.392 8.917 1625 ---- ---- 7.666A 7.666A 8.295 -.392 8.687 1650 ---- ---- 7.444A 7.444A 8.068 -.390 8.458 1675 ---- ---- 7.224A 7.224A 7.844 -.387 8.231 1700 ---- ---- 7.003A 7.003A 7.622 -.385 8.007 1725 ---- ---- 6.794A 6.794A 7.403 -.382 7.785 1750 ---- ---- 6.583A 6.583A 7.187 -.378 7.565 1775 ---- ---- 6.374A 6.374A 6.973 -.375 7.348 1800 ---- ---- 6.173A 6.173A 6.764 -.370 7.134 1825 ---- ---- 5.969A 5.969A 6.557 -.366 6.923 1850 ---- ---- 5.774A 5.774A 6.354 -.361 6.715 1875 ---- ---- 5.582A 5.582A 6.154 -.356 6.510 2 1900 ---- ---- 5.397A 5.397A 5.958 -.351 6.309 1 1925 ---- ---- 5.210A 5.210A 5.766 -.345 6.111 2 1950 ---- ---- 5.034A 5.034A 5.577 -.341 5.918 4 1975 ---- ---- 4.856A 4.856A 5.393 -.335 5.728 2000 ---- ---- 4.686A 4.686A 5.213 -.330 5.543 2025 ---- ---- 4.521A 4.521A 5.037 -.324 5.361 2050 ---- ---- 4.360A 4.360A 4.865 -.320 5.185 2075 ---- ---- 4.204A 4.204A 4.697 -.315 5.012 2100 ---- ---- 4.052A 4.052A 4.535 -.309 4.844 2125 ---- ---- 3.906A 3.906A 4.376 -.305 4.681 2150 ---- ---- 3.764A 3.764A 4.222 -.299 4.521 2175 ---- ---- 3.627A 3.627A 4.073 -.294 4.367 2200 ---- ---- 3.495A 3.495A 3.928 -.289 4.217 1 2225 ---- ---- 3.368A 3.368A 3.788 -.283 4.071 2250 ---- ---- 3.245A 3.245A 3.653 -.277 3.930 2275 ---- ---- 3.128A 3.128A 3.522 -.271 3.793 1 2300 ---- ---- 3.014A 3.014A 3.396 -.264 3.660 2325 ---- ---- 2.905A 2.905A 3.274 -.259 3.533 2350 ---- ---- 2.800A 2.800A 3.157 -.252 3.409 2375 ---- ---- 2.702A 2.702A 3.044 -.246 3.290 2400 ---- ---- 2.605A 2.605A 2.935 -.240 3.175 1 2425 ---- ---- 2.512A 2.512A 2.831 -.233 3.064 7 2450 ---- ---- 2.424A 2.424A 2.731 -.227 2.958 2475 ---- ---- 2.338A 2.338A 2.634 -.221 2.855 50 2500 ---- ---- 2.257A 2.257A 2.542 -.215 2.757 37 2525 ---- ---- 2.181A 2.181A 2.453 -.209 2.662 8 2550 ---- ---- 2.106A 2.106A 2.369 -.202 2.571 126 2575 ---- ---- 2.035A 2.035A 2.287 -.196 2.483 2600 ---- ---- 1.966A 1.966A 2.209 -.191 2.400 105 2625 ---- ---- 1.902A 1.902A 2.135 -.184 2.319 2650 ---- ---- 1.839A 1.839A 2.063 -.179 2.242 150 2675 ---- ---- 1.780A 1.780A 1.995 -.173 2.168 2700 ---- ---- 1.723A 1.723A 1.930 -.168 2.098 1 2725 ---- ---- 1.668A 1.668A 1.867 -.163 2.030 2750 ---- ---- 1.616A 1.616A 1.807 -.158 1.965 1 2775 ---- ---- 1.566A 1.566A 1.750 -.152 1.902 2800 ---- ---- 1.518A 1.518A 1.695 -.148 1.843 205 2825 ---- ---- 1.472A 1.472A 1.643 -.143 1.786 2850 ---- ---- 1.428A 1.428A 1.593 -.138 1.731 2875 ---- ---- 1.386A 1.386A 1.545 -.134 1.679 2900 ---- ---- 1.346A 1.346A 1.499 -.129 1.628 2 2925 ---- ---- 1.307A 1.307A 1.455 -.125 1.580 2950 ---- ---- 1.264A 1.264A 1.412 -.122 1.534 2975 ---- ---- 1.228A 1.228A 1.372 -.118 1.490 3000 1.430 1.430 1.194A 1.194A 1.333 -.115 1 1.448 1636 3025 ---- ---- 1.161A 1.161A 1.295 -.112 1.407 3050 ---- ---- 1.129A 1.129A 1.259 -.109 1.368 3075 ---- ---- 1.099A 1.099A 1.225 -.105 1.330 3100 ---- ---- 1.069A 1.069A 1.192 -.102 1.294 14 3125 ---- ---- 1.041A 1.041A 1.160 -.099 1.259 3150 ---- ---- 1.014A 1.014A 1.129 -.097 1.226 1 3175 ---- ---- .987A .987A 1.099 -.095 1.194 3200 ---- ---- .962A .962A 1.070 -.093 1.163 3225 ---- ---- .938A .938A 1.043 -.090 1.133 3250 ---- ---- .914A .914A 1.016 -.088 1.104 3275 ---- ---- .892A .892A .990 -.087 1.077 3300 ---- ---- .870A .870A .966 -.084 1.050 30 3325 ---- ---- .849A .849A .942 -.083 1.025 3350 ---- ---- .828A .828A .919 -.081 1.000 3375 ---- ---- .809A .809A .896 -.080 .976 3400 ---- ---- .790A .790A .875 -.078 .953 3425 ---- ---- .772A .772A .854 -.077 .931 3450 ---- ---- .754A .754A .834 -.075 .909 3475 ---- ---- .737A .737A .814 -.075 .889 3500 ---- ---- .720A .720A .795 -.074 .869 1142 3525 ---- ---- .704A .704A .777 -.072 .849 3550 ---- ---- .689A .689A .760 -.071 .831 3575 ---- ---- .674A .674A .743 -.070 .813 3600 ---- ---- .659A .659A .726 -.069 .795 60 3625 ---- ---- .645A .645A .710 -.068 .778 3650 ---- ---- .632A .632A .695 -.067 .762 2 3675 ---- ---- .619A .619A .680 -.066 .746 3700 ---- ---- .606A .606A .665 -.065 .730 3725 ---- ---- .593A .593A .651 -.064 .715 3750 .614 .614 .581A .614 .638 -.063 2 .701 1 2 3775 ---- ---- .570A .570A .624 -.063 .687 3800 ---- ---- .559A .559A .612 -.061 .673 3825 ---- ---- .547A .547A .599 -.061 .660 3850 ---- ---- .537A .537A .587 -.060 .647 3875 ---- ---- .526A .526A .575 -.059 .634 3900 ---- ---- .516A .516A .564 -.058 .622 3925 ---- ---- .507A .507A .553 -.057 .610 3950 ---- ---- .497A .497A .542 -.056 .598 3975 ---- ---- .488A .488A .532 -.055 .587 4000 ---- ---- .479A .479A .522 -.054 1 .576 464 4025 ---- ---- .470A .470A .512 -.053 .565 4050 ---- ---- .462A .462A .502 -.053 .555 4075 ---- ---- .454A .454A .493 -.051 .544 4500 ---- ---- .342A .342A .366 -.037 1 .403 1 5000 ---- ---- .257A .257A .270 -.027 .297 49 6000 ---- ---- .161A .161A .163 -.019 .182 11 7000 ---- ---- .112A .112A .110 -.013 .123 3 725 ---- ---- ---- ---- 17.174 -.396 17.570 750 ---- ---- ---- ---- 16.924 -.396 17.320 7500 ---- ---- .096A .096A .092 -.011 .103 775 ---- ---- ---- ---- 16.674 -.396 17.070 800 ---- ---- ---- ---- 16.424 -.396 16.820 8000 ---- ---- .084A .084A .079 -.009 .088 825 ---- ---- ---- ---- 16.174 -.396 16.570 850 ---- ---- ---- ---- 15.924 -.396 16.320 875 ---- ---- ---- ---- 15.674 -.396 16.070 900 ---- ---- ---- ---- 15.424 -.396 15.820 9000 ---- ---- ---- ---- .061 -.005 .066 925 ---- ---- ---- ---- 15.174 -.396 15.570 950 ---- ---- ---- ---- 14.924 -.396 15.320 975 ---- ---- ---- ---- 14.674 -.396 15.070 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.944 -.396 15.340 1025 ---- ---- ---- ---- 14.694 -.396 15.090 1050 ---- ---- ---- ---- 14.444 -.396 14.840 1075 ---- ---- ---- ---- 14.194 -.396 14.590 1100 ---- ---- ---- ---- 13.944 -.396 14.340 1125 ---- ---- ---- ---- 13.694 -.396 14.090 1150 ---- ---- ---- ---- 13.444 -.396 13.840 1175 ---- ---- ---- ---- 13.194 -.396 13.590 1200 ---- ---- ---- ---- 12.944 -.396 13.340 1225 ---- ---- ---- ---- 12.694 -.396 13.090 1250 ---- ---- ---- ---- 12.444 -.396 12.840 1275 ---- ---- ---- ---- 12.194 -.396 12.590 1300 ---- ---- ---- ---- 11.944 -.396 12.340 1325 ---- ---- ---- ---- 11.694 -.396 12.090 1350 ---- ---- ---- ---- 11.444 -.398 11.842 1375 ---- ---- ---- ---- 11.194 -.401 11.595 1400 ---- ---- ---- ---- 10.945 -.406 11.351 1425 ---- ---- ---- ---- 10.698 -.411 11.109 1450 ---- ---- ---- ---- 10.453 -.416 10.869 1475 ---- ---- ---- ---- 10.210 -.421 10.631 1500 ---- ---- ---- ---- 9.969 -.426 10.395 1525 ---- ---- ---- ---- 9.730 -.432 10.162 1550 ---- ---- ---- ---- 9.493 -.438 9.931 1575 ---- ---- ---- ---- 9.259 -.443 9.702 1600 ---- ---- ---- ---- 9.028 -.447 9.475 1625 ---- ---- ---- ---- 8.799 -.452 9.251 1650 ---- ---- ---- ---- 8.573 -.457 9.030 1675 ---- ---- ---- ---- 8.350 -.461 8.811 1700 ---- ---- ---- ---- 8.130 -.465 8.595 1725 ---- ---- ---- ---- 7.914 -.469 8.383 1750 ---- ---- ---- ---- 7.702 -.471 8.173 1775 ---- ---- ---- ---- 7.494 -.473 7.967 1800 ---- ---- ---- ---- 7.290 -.474 7.764 1825 ---- ---- ---- ---- 7.091 -.475 7.566 1850 ---- ---- ---- ---- 6.897 -.474 7.371 1875 ---- ---- ---- ---- 6.709 -.471 7.180 1900 ---- ---- ---- ---- 6.526 -.467 6.993 1925 ---- ---- ---- ---- 6.350 -.461 6.811 1950 ---- ---- ---- ---- 6.179 -.454 6.633 1975 ---- ---- ---- ---- 6.014 -.446 6.460 2000 ---- ---- ---- ---- 5.855 -.437 6.292 2025 ---- ---- ---- ---- 5.703 -.425 6.128 2050 ---- ---- ---- ---- 5.556 -.413 5.969 2075 ---- ---- ---- ---- 5.415 -.399 5.814 2100 ---- ---- ---- ---- 5.279 -.386 5.665 2125 ---- ---- ---- ---- 5.149 -.370 5.519 2150 ---- ---- ---- ---- 5.024 -.355 5.379 2175 ---- ---- ---- ---- 4.903 -.340 5.243 2200 ---- ---- ---- ---- 4.788 -.324 5.112 2225 ---- ---- ---- ---- 4.676 -.309 4.985 2250 ---- ---- ---- ---- 4.569 -.293 4.862 2275 ---- ---- ---- ---- 4.466 -.277 4.743 2300 ---- ---- ---- ---- 4.365 -.264 4.629 2325 ---- ---- ---- ---- 4.268 -.250 4.518 2350 ---- ---- ---- ---- 4.173 -.238 4.411 2375 ---- ---- ---- ---- 4.081 -.227 4.308 2400 ---- ---- ---- ---- 3.992 -.216 4.208 2425 ---- ---- ---- ---- 3.906 -.205 4.111 2450 ---- ---- ---- ---- 3.822 -.196 4.018 2475 ---- ---- ---- ---- 3.740 -.187 3.927 2500 ---- ---- ---- ---- 3.660 -.180 3.840 2525 ---- ---- ---- ---- 3.583 -.171 3.754 2550 ---- ---- ---- ---- 3.508 -.164 3.672 2575 ---- ---- ---- ---- 3.435 -.157 3.592 2600 ---- ---- ---- ---- 3.364 -.150 3.514 2625 ---- ---- ---- ---- 3.295 -.143 3.438 2650 ---- ---- ---- ---- 3.228 -.137 3.365 2675 ---- ---- ---- ---- 3.163 -.130 3.293 2700 ---- ---- ---- ---- 3.100 -.124 3.224 2725 ---- ---- ---- ---- 3.039 -.117 3.156 2750 ---- ---- ---- ---- 2.979 -.112 3.091 2775 ---- ---- ---- ---- 2.921 -.106 3.027 2800 ---- ---- ---- ---- 2.864 -.101 2.965 2825 ---- ---- ---- ---- 2.810 -.095 2.905 2850 ---- ---- ---- ---- 2.757 -.089 2.846 2875 ---- ---- ---- ---- 2.705 -.084 2.789 2900 ---- ---- ---- ---- 2.655 -.079 2.734 2925 ---- ---- ---- ---- 2.606 -.074 2.680 2950 ---- ---- ---- ---- 2.558 -.070 2.628 2975 ---- ---- ---- ---- 2.512 -.065 2.577 3000 ---- ---- ---- ---- 2.467 -.061 2.528 3025 ---- ---- ---- ---- 2.424 -.056 2.480 3050 ---- ---- ---- ---- 2.381 -.052 2.433 3075 ---- ---- ---- ---- 2.340 -.047 2.387 3100 ---- ---- ---- ---- 2.300 -.043 2.343 3125 ---- ---- ---- ---- 2.261 -.039 2.300 3150 ---- ---- ---- ---- 2.223 -.035 2.258 3175 ---- ---- ---- ---- 2.186 -.031 2.217 3200 ---- ---- ---- ---- 2.150 -.027 2.177 3225 ---- ---- ---- ---- 2.115 -.024 2.139 3250 ---- ---- ---- ---- 2.081 -.020 2.101 3275 ---- ---- ---- ---- 2.048 -.016 2.064 3300 ---- ---- ---- ---- 2.016 -.013 2.029 3325 ---- ---- ---- ---- 1.984 -.010 1.994 3350 ---- ---- ---- ---- 1.954 -.006 1.960 3375 ---- ---- ---- ---- 1.924 -.003 1.927 3400 ---- ---- ---- ---- 1.895 UNCH 1.895 3425 ---- ---- ---- ---- 1.867 +.003 1.864 3450 ---- ---- ---- ---- 1.839 +.005 1.834 3475 ---- ---- ---- ---- 1.813 +.009 1.804 3500 ---- ---- ---- ---- 1.787 +.011 1.776 3525 ---- ---- ---- ---- 1.762 +.014 1.748 3550 ---- ---- ---- ---- 1.737 +.017 1.720 3575 ---- ---- ---- ---- 1.713 +.019 1.694 3600 ---- ---- ---- ---- 1.690 +.022 1.668 3625 ---- ---- ---- ---- 1.668 +.025 1.643 3650 ---- ---- ---- ---- 1.646 +.027 1.619 3675 ---- ---- ---- ---- 1.624 +.029 1.595 3700 ---- ---- ---- ---- 1.603 +.031 1.572 3725 ---- ---- ---- ---- 1.583 +.034 1.549 3750 ---- ---- ---- ---- 1.564 +.037 1.527 3775 ---- ---- ---- ---- 1.544 +.038 1.506 3800 ---- ---- ---- ---- 1.526 +.041 1.485 3825 ---- ---- ---- ---- 1.508 +.043 1.465 3850 ---- ---- ---- ---- 1.490 +.045 1.445 3875 ---- ---- ---- ---- 1.473 +.047 1.426 3900 ---- ---- ---- ---- 1.456 +.049 1.407 3925 ---- ---- ---- ---- 1.440 +.051 1.389 3950 ---- ---- ---- ---- 1.424 +.052 1.372 3975 ---- ---- ---- ---- 1.409 +.055 1.354 4000 ---- ---- ---- ---- 1.394 +.056 1.338 4025 ---- ---- ---- ---- 1.379 +.058 1.321 4050 ---- ---- ---- ---- 1.365 +.060 1.305 4075 ---- ---- ---- ---- 1.351 +.061 1.290 4100 ---- ---- ---- ---- 1.338 +.064 1.274 725 ---- ---- ---- ---- 17.694 -.396 18.090 750 ---- ---- ---- ---- 17.444 -.396 17.840 775 ---- ---- ---- ---- 17.194 -.396 17.590 800 ---- ---- ---- ---- 16.944 -.396 17.340 825 ---- ---- ---- ---- 16.694 -.396 17.090 850 ---- ---- ---- ---- 16.444 -.396 16.840 875 ---- ---- ---- ---- 16.194 -.396 16.590 900 ---- ---- ---- ---- 15.944 -.396 16.340 925 ---- ---- ---- ---- 15.694 -.396 16.090 950 ---- ---- ---- ---- 15.444 -.396 15.840 975 ---- ---- ---- ---- 15.194 -.396 15.590 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.376 -.396 15.772 1025 ---- ---- ---- ---- 15.126 -.396 15.522 1050 ---- ---- ---- ---- 14.876 -.396 15.272 1075 ---- ---- ---- ---- 14.626 -.396 15.022 1100 ---- ---- ---- ---- 14.376 -.396 14.772 1125 ---- ---- ---- ---- 14.126 -.397 14.523 1150 ---- ---- ---- ---- 13.876 -.399 14.275 1175 ---- ---- ---- ---- 13.626 -.404 14.030 1200 ---- ---- ---- ---- 13.376 -.410 13.786 1225 ---- ---- ---- ---- 13.126 -.417 13.543 1250 ---- ---- ---- ---- 12.876 -.426 13.302 1275 ---- ---- ---- ---- 12.626 -.437 13.063 1300 ---- ---- ---- ---- 12.376 -.449 12.825 1325 ---- ---- ---- ---- 12.128 -.461 12.589 1350 ---- ---- ---- ---- 11.881 -.472 12.353 1375 ---- ---- ---- ---- 11.636 -.483 12.119 1400 ---- ---- ---- ---- 11.392 -.495 11.887 1425 ---- ---- ---- ---- 11.150 -.505 11.655 1450 ---- ---- ---- ---- 10.909 -.516 11.425 1475 ---- ---- ---- ---- 10.670 -.526 11.196 1500 ---- ---- ---- ---- 10.433 -.535 10.968 1525 ---- ---- ---- ---- 10.197 -.545 10.742 1550 ---- ---- ---- ---- 9.963 -.554 10.517 1575 ---- ---- ---- ---- 9.730 -.564 10.294 1600 ---- ---- ---- ---- 9.500 -.572 10.072 1625 ---- ---- ---- ---- 9.272 -.581 9.853 1650 ---- ---- ---- ---- 9.047 -.589 9.636 1675 ---- ---- ---- ---- 8.824 -.598 9.422 1700 ---- ---- ---- ---- 8.605 -.606 9.211 1725 ---- ---- ---- ---- 8.389 -.614 9.003 1750 ---- ---- ---- ---- 8.177 -.621 8.798 1775 ---- ---- ---- ---- 7.969 -.628 8.597 1800 ---- ---- ---- ---- 7.765 -.635 8.400 1825 ---- ---- ---- ---- 7.565 -.642 8.207 1850 ---- ---- ---- ---- 7.370 -.648 8.018 1875 ---- ---- ---- ---- 7.179 -.654 7.833 1900 ---- ---- ---- ---- 6.991 -.661 7.652 1925 ---- ---- ---- ---- 6.808 -.667 7.475 1950 ---- ---- ---- ---- 6.628 -.675 7.303 1975 ---- ---- ---- ---- 6.452 -.683 7.135 2000 ---- ---- ---- ---- 6.280 -.691 6.971 2025 ---- ---- ---- ---- 6.110 -.701 6.811 2050 ---- ---- ---- ---- 5.944 -.711 6.655 2075 ---- ---- ---- ---- 5.782 -.722 6.504 2100 ---- ---- ---- ---- 5.624 -.733 6.357 2125 ---- ---- ---- ---- 5.471 -.743 6.214 2150 ---- ---- ---- ---- 5.324 -.752 6.076 2175 ---- ---- ---- ---- 5.182 -.759 5.941 2200 ---- ---- ---- ---- 5.047 -.763 5.810 2225 ---- ---- ---- ---- 4.920 -.764 5.684 2250 ---- ---- ---- ---- 4.801 -.760 5.561 2275 ---- ---- ---- ---- 4.690 -.752 5.442 2300 ---- ---- ---- ---- 4.588 -.739 5.327 2325 ---- ---- ---- ---- 4.497 -.719 5.216 2350 ---- ---- ---- ---- 4.416 -.692 5.108 2375 ---- ---- ---- ---- 4.344 -.659 5.003 2400 ---- ---- ---- ---- 4.283 -.619 4.902 2425 ---- ---- ---- ---- 4.229 -.574 4.803 2450 ---- ---- ---- ---- 4.184 -.524 4.708 2475 ---- ---- ---- ---- 4.145 -.471 4.616 2500 ---- ---- ---- ---- 4.112 -.414 4.526 2525 ---- ---- ---- ---- 4.085 -.354 4.439 2550 ---- ---- ---- ---- 4.062 -.292 4.354 2575 ---- ---- ---- ---- 4.042 -.230 4.272 2600 ---- ---- ---- ---- 4.025 -.167 4.192 2625 ---- ---- ---- ---- 4.010 -.104 4.114 2650 ---- ---- ---- ---- 3.997 -.041 4.038 2675 ---- ---- ---- ---- 3.985 +.021 3.964 2700 ---- ---- ---- ---- 3.974 +.082 3.892 2725 ---- ---- ---- ---- 3.964 +.142 3.822 2750 ---- ---- ---- ---- 3.955 +.201 3.754 2775 ---- ---- ---- ---- 3.946 +.258 3.688 2800 ---- ---- ---- ---- 3.937 +.314 3.623 2825 ---- ---- ---- ---- 3.927 +.366 3.561 2850 ---- ---- ---- ---- 3.917 +.417 3.500 2875 ---- ---- ---- ---- 3.906 +.464 3.442 2900 ---- ---- ---- ---- 3.893 +.508 3.385 2925 ---- ---- ---- ---- 3.880 +.551 3.329 2950 ---- ---- ---- ---- 3.864 +.588 3.276 2975 ---- ---- ---- ---- 3.846 +.622 3.224 3000 ---- ---- ---- ---- 3.826 +.652 3.174 3025 ---- ---- ---- ---- 3.804 +.679 3.125 3050 ---- ---- ---- ---- 3.779 +.701 3.078 3075 ---- ---- ---- ---- 3.750 +.717 3.033 3100 ---- ---- ---- ---- 3.719 +.730 2.989 3125 ---- ---- ---- ---- 3.685 +.738 2.947 3150 ---- ---- ---- ---- 3.648 +.742 2.906 3175 ---- ---- ---- ---- 3.608 +.741 2.867 3200 ---- ---- ---- ---- 3.566 +.737 2.829 3225 ---- ---- ---- ---- 3.522 +.730 2.792 3250 ---- ---- ---- ---- 3.476 +.719 2.757 3275 ---- ---- ---- ---- 3.429 +.707 2.722 3300 ---- ---- ---- ---- 3.380 +.692 2.688 3325 ---- ---- ---- ---- 3.331 +.675 2.656 3350 ---- ---- ---- ---- 3.280 +.656 2.624 3375 ---- ---- ---- ---- 3.229 +.636 2.593 3400 ---- ---- ---- ---- 3.177 +.614 2.563 3425 ---- ---- ---- ---- 3.126 +.593 2.533 3450 ---- ---- ---- ---- 3.074 +.569 2.505 3475 ---- ---- ---- ---- 3.023 +.547 2.476 3500 ---- ---- ---- ---- 2.973 +.524 2.449 3525 ---- ---- ---- ---- 2.923 +.502 2.421 3550 ---- ---- ---- ---- 2.875 +.480 2.395 3575 ---- ---- ---- ---- 2.828 +.460 2.368 3600 ---- ---- ---- ---- 2.782 +.440 2.342 3625 ---- ---- ---- ---- 2.738 +.422 2.316 3650 ---- ---- ---- ---- 2.697 +.407 2.290 3675 ---- ---- ---- ---- 2.657 +.392 2.265 3700 ---- ---- ---- ---- 2.618 +.378 2.240 3725 ---- ---- ---- ---- 2.582 +.367 2.215 3750 ---- ---- ---- ---- 2.547 +.357 2.190 3775 ---- ---- ---- ---- 2.514 +.349 2.165 3800 ---- ---- ---- ---- 2.482 +.341 2.141 3825 ---- ---- ---- ---- 2.451 +.334 2.117 3850 ---- ---- ---- ---- 2.422 +.328 2.094 3875 ---- ---- ---- ---- 2.394 +.323 2.071 3900 ---- ---- ---- ---- 2.367 +.319 2.048 3925 ---- ---- ---- ---- 2.340 +.315 2.025 3950 ---- ---- ---- ---- 2.315 +.312 2.003 3975 ---- ---- ---- ---- 2.291 +.310 1.981 4000 ---- ---- ---- ---- 2.267 +.307 1.960 4025 ---- ---- ---- ---- 2.244 +.305 1.939 4050 ---- ---- ---- ---- 2.222 +.304 1.918 4075 ---- ---- ---- ---- 2.200 +.302 1.898 4100 ---- ---- ---- ---- 2.179 +.301 1.878 725 ---- ---- ---- ---- 18.126 -.396 18.522 750 ---- ---- ---- ---- 17.876 -.396 18.272 775 ---- ---- ---- ---- 17.626 -.396 18.022 800 ---- ---- ---- ---- 17.376 -.396 17.772 825 ---- ---- ---- ---- 17.126 -.396 17.522 850 ---- ---- ---- ---- 16.876 -.396 17.272 875 ---- ---- ---- ---- 16.626 -.396 17.022 900 ---- ---- ---- ---- 16.376 -.396 16.772 925 ---- ---- ---- ---- 16.126 -.396 16.522 950 ---- ---- ---- ---- 15.876 -.396 16.272 975 ---- ---- ---- ---- 15.626 -.396 16.022 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.543 -.396 15.939 1025 ---- ---- ---- ---- 15.298 -.396 15.694 1050 ---- ---- ---- ---- 15.055 -.396 15.451 1075 ---- ---- ---- ---- 14.814 -.396 15.210 1100 ---- ---- ---- ---- 14.576 -.395 14.971 1125 ---- ---- ---- ---- 14.339 -.395 14.734 1150 ---- ---- ---- ---- 14.104 -.394 14.498 1175 ---- ---- ---- ---- 13.870 -.394 14.264 1200 ---- ---- ---- ---- 13.638 -.393 14.031 1225 ---- ---- ---- ---- 13.408 -.392 13.800 1250 ---- ---- ---- ---- 13.179 -.391 13.570 1275 ---- ---- ---- ---- 12.951 -.391 13.342 1300 ---- ---- ---- ---- 12.725 -.389 13.114 1325 ---- ---- ---- ---- 12.500 -.388 12.888 1350 ---- ---- ---- ---- 12.276 -.387 12.663 1375 ---- ---- ---- ---- 12.054 -.386 12.440 1400 ---- ---- ---- ---- 11.833 -.384 12.217 1425 ---- ---- ---- ---- 11.612 -.383 11.995 1450 ---- ---- ---- ---- 11.393 -.382 11.775 1475 ---- ---- ---- ---- 11.175 -.380 11.555 1500 ---- ---- ---- ---- 10.959 -.378 11.337 1525 ---- ---- ---- ---- 10.743 -.376 11.119 1550 ---- ---- ---- ---- 10.529 -.374 10.903 1575 ---- ---- ---- ---- 10.316 -.373 10.689 1600 ---- ---- ---- ---- 10.106 -.370 10.476 1625 ---- ---- ---- ---- 9.897 -.369 10.266 1650 ---- ---- ---- ---- 9.690 -.367 10.057 1675 ---- ---- ---- ---- 9.486 -.365 9.851 1700 ---- ---- ---- ---- 9.284 -.363 9.647 1725 ---- ---- ---- ---- 9.085 -.362 9.447 1750 ---- ---- ---- ---- 8.890 -.360 9.250 1775 ---- ---- ---- ---- 8.698 -.358 9.056 1800 ---- ---- ---- ---- 8.510 -.357 8.867 1825 ---- ---- ---- ---- 8.325 -.356 8.681 1850 ---- ---- ---- ---- 8.145 -.354 8.499 1875 ---- ---- ---- ---- 7.969 -.353 8.322 1900 ---- ---- ---- ---- 7.797 -.351 8.148 1925 ---- ---- ---- ---- 7.630 -.349 7.979 1950 ---- ---- ---- ---- 7.467 -.347 7.814 1975 ---- ---- ---- ---- 7.309 -.345 7.654 2000 ---- ---- ---- ---- 7.156 -.341 7.497 2025 ---- ---- ---- ---- 7.008 -.337 7.345 2050 ---- ---- ---- ---- 6.864 -.334 7.198 2075 ---- ---- ---- ---- 6.725 -.329 7.054 2100 ---- ---- ---- ---- 6.591 -.324 6.915 2125 ---- ---- ---- ---- 6.461 -.319 6.780 2150 ---- ---- ---- ---- 6.336 -.313 6.649 2175 ---- ---- ---- ---- 6.215 -.307 6.522 2200 ---- ---- ---- ---- 6.098 -.301 6.399 2225 ---- ---- ---- ---- 5.985 -.295 6.280 2250 ---- ---- ---- ---- 5.876 -.289 6.165 2275 ---- ---- ---- ---- 5.771 -.282 6.053 2300 ---- ---- ---- ---- 5.669 -.275 5.944 2325 ---- ---- ---- ---- 5.571 -.268 5.839 2350 ---- ---- ---- ---- 5.476 -.261 5.737 2375 ---- ---- ---- ---- 5.383 -.255 5.638 2400 ---- ---- ---- ---- 5.294 -.248 5.542 2425 ---- ---- ---- ---- 5.207 -.241 5.448 2450 ---- ---- ---- ---- 5.123 -.235 5.358 2475 ---- ---- ---- ---- 5.041 -.228 5.269 2500 ---- ---- ---- ---- 4.961 -.223 5.184 2525 ---- ---- ---- ---- 4.884 -.216 5.100 2550 ---- ---- ---- ---- 4.808 -.211 5.019 2575 ---- ---- ---- ---- 4.735 -.205 4.940 2600 ---- ---- ---- ---- 4.663 -.200 4.863 2625 ---- ---- ---- ---- 4.593 -.195 4.788 2650 ---- ---- ---- ---- 4.525 -.190 4.715 2675 ---- ---- ---- ---- 4.458 -.185 4.643 2700 ---- ---- ---- ---- 4.392 -.181 4.573 2725 ---- ---- ---- ---- 4.328 -.177 4.505 2750 ---- ---- ---- ---- 4.265 -.174 4.439 2775 ---- ---- ---- ---- 4.204 -.170 4.374 2800 ---- ---- ---- ---- 4.144 -.167 4.311 2825 ---- ---- ---- ---- 4.086 -.164 4.250 2850 ---- ---- ---- ---- 4.029 -.161 4.190 2875 ---- ---- ---- ---- 3.974 -.158 4.132 2900 ---- ---- ---- ---- 3.920 -.156 4.076 2925 ---- ---- ---- ---- 3.868 -.153 4.021 2950 ---- ---- ---- ---- 3.817 -.151 3.968 2975 ---- ---- ---- ---- 3.768 -.148 3.916 3000 ---- ---- ---- ---- 3.720 -.146 3.866 3025 ---- ---- ---- ---- 3.673 -.144 3.817 3050 ---- ---- ---- ---- 3.628 -.142 3.770 3075 ---- ---- ---- ---- 3.585 -.140 3.725 3100 ---- ---- ---- ---- 3.543 -.138 3.681 3125 ---- ---- ---- ---- 3.503 -.135 3.638 3150 ---- ---- ---- ---- 3.464 -.133 3.597 3175 ---- ---- ---- ---- 3.426 -.132 3.558 3200 ---- ---- ---- ---- 3.390 -.129 3.519 3225 ---- ---- ---- ---- 3.354 -.128 3.482 3250 ---- ---- ---- ---- 3.320 -.126 3.446 3275 ---- ---- ---- ---- 3.287 -.125 3.412 3300 ---- ---- ---- ---- 3.255 -.123 3.378 3325 ---- ---- ---- ---- 3.224 -.121 3.345 3350 ---- ---- ---- ---- 3.194 -.119 3.313 3375 ---- ---- ---- ---- 3.164 -.118 3.282 3400 ---- ---- ---- ---- 3.135 -.117 3.252 3425 ---- ---- ---- ---- 3.107 -.115 3.222 3450 ---- ---- ---- ---- 3.080 -.113 3.193 3475 ---- ---- ---- ---- 3.052 -.113 3.165 3500 ---- ---- ---- ---- 3.026 -.111 3.137 3525 ---- ---- ---- ---- 2.999 -.111 3.110 3550 ---- ---- ---- ---- 2.973 -.110 3.083 3575 ---- ---- ---- ---- 2.947 -.110 3.057 3600 ---- ---- ---- ---- 2.921 -.110 3.031 3625 ---- ---- ---- ---- 2.896 -.109 3.005 3650 ---- ---- ---- ---- 2.871 -.109 2.980 3675 ---- ---- ---- ---- 2.847 -.108 2.955 3700 ---- ---- ---- ---- 2.822 -.109 2.931 3725 ---- ---- ---- ---- 2.798 -.109 2.907 3750 ---- ---- ---- ---- 2.774 -.110 2.884 3775 ---- ---- ---- ---- 2.751 -.110 2.861 3800 ---- ---- ---- ---- 2.728 -.110 2.838 3825 ---- ---- ---- ---- 2.705 -.111 2.816 3850 ---- ---- ---- ---- 2.683 -.111 2.794 3875 ---- ---- ---- ---- 2.661 -.111 2.772 3900 ---- ---- ---- ---- 2.639 -.112 2.751 3925 ---- ---- ---- ---- 2.617 -.113 2.730 3950 ---- ---- ---- ---- 2.596 -.114 2.710 3975 ---- ---- ---- ---- 2.576 -.114 2.690 4000 ---- ---- ---- ---- 2.555 -.116 2.671 4025 ---- ---- ---- ---- 2.535 -.116 2.651 4050 ---- ---- ---- ---- 2.516 -.117 2.633 4075 ---- ---- ---- ---- 2.497 -.117 2.614 4100 ---- ---- ---- ---- 2.478 -.119 2.597 4125 ---- ---- ---- ---- 2.460 -.119 2.579 925 ---- ---- ---- ---- 16.289 -.396 16.685 950 ---- ---- ---- ---- 16.039 -.396 16.435 975 ---- ---- ---- ---- 15.790 -.396 16.186 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.668 -.399 16.067 1025 ---- ---- ---- ---- 15.428 -.399 15.827 1050 ---- ---- ---- ---- 15.190 -.400 15.590 1075 ---- ---- ---- ---- 14.955 -.400 15.355 1100 ---- ---- ---- ---- 14.722 -.400 15.122 1125 ---- ---- ---- ---- 14.490 -.400 14.890 1150 ---- ---- ---- ---- 14.261 -.399 14.660 1175 ---- ---- ---- ---- 14.033 -.399 14.432 1200 ---- ---- ---- ---- 13.806 -.399 14.205 1225 ---- ---- ---- ---- 13.582 -.398 13.980 1250 ---- ---- ---- ---- 13.358 -.398 13.756 1275 ---- ---- ---- ---- 13.137 -.397 13.534 1300 ---- ---- ---- ---- 12.916 -.396 13.312 1325 ---- ---- ---- ---- 12.697 -.395 13.092 1350 ---- ---- ---- ---- 12.480 -.393 12.873 1375 ---- ---- ---- ---- 12.263 -.393 12.656 1400 ---- ---- ---- ---- 12.048 -.391 12.439 1425 ---- ---- ---- ---- 11.834 -.389 12.223 1450 ---- ---- ---- ---- 11.621 -.388 12.009 1475 ---- ---- ---- ---- 11.409 -.386 11.795 1500 ---- ---- ---- ---- 11.199 -.384 11.583 1525 ---- ---- ---- ---- 10.990 -.382 11.372 1550 ---- ---- ---- ---- 10.782 -.380 11.162 1575 ---- ---- ---- ---- 10.576 -.378 10.954 1600 ---- ---- ---- ---- 10.371 -.376 10.747 1625 ---- ---- ---- ---- 10.168 -.375 10.543 1650 ---- ---- ---- ---- 9.968 -.372 10.340 1675 ---- ---- ---- ---- 9.770 -.370 10.140 1700 ---- ---- ---- ---- 9.574 -.369 9.943 1725 ---- ---- ---- ---- 9.381 -.367 9.748 1750 ---- ---- ---- ---- 9.191 -.366 9.557 1775 ---- ---- ---- ---- 9.004 -.365 9.369 1800 ---- ---- ---- ---- 8.821 -.365 9.186 1825 ---- ---- ---- ---- 8.642 -.363 9.005 1850 ---- ---- ---- ---- 8.466 -.363 8.829 1875 ---- ---- ---- ---- 8.295 -.362 8.657 1900 ---- ---- ---- ---- 8.128 -.361 8.489 1925 ---- ---- ---- ---- 7.966 -.359 8.325 1950 ---- ---- ---- ---- 7.808 -.358 8.166 1975 ---- ---- ---- ---- 7.655 -.356 8.011 2000 ---- ---- ---- ---- 7.508 -.352 7.860 2025 ---- ---- ---- ---- 7.365 -.349 7.714 2050 ---- ---- ---- ---- 7.227 -.345 7.572 2075 ---- ---- ---- ---- 7.094 -.340 7.434 2100 ---- ---- ---- ---- 6.965 -.335 7.300 2125 ---- ---- ---- ---- 6.841 -.329 7.170 2150 ---- ---- ---- ---- 6.722 -.322 7.044 2175 ---- ---- ---- ---- 6.606 -.316 6.922 2200 ---- ---- ---- ---- 6.495 -.309 6.804 2225 ---- ---- ---- ---- 6.387 -.302 6.689 2250 ---- ---- ---- ---- 6.283 -.295 6.578 2275 ---- ---- ---- ---- 6.182 -.287 6.469 2300 ---- ---- ---- ---- 6.085 -.279 6.364 2325 ---- ---- ---- ---- 5.990 -.271 6.261 2350 ---- ---- ---- ---- 5.898 -.263 6.161 2375 ---- ---- ---- ---- 5.809 -.255 6.064 2400 ---- ---- ---- ---- 5.721 -.248 5.969 2425 ---- ---- ---- ---- 5.636 -.240 5.876 2450 ---- ---- ---- ---- 5.553 -.232 5.785 2475 ---- ---- ---- ---- 5.472 -.225 5.697 2500 ---- ---- ---- ---- 5.394 -.218 5.612 2525 ---- ---- ---- ---- 5.317 -.211 5.528 2550 ---- ---- ---- ---- 5.242 -.205 5.447 2575 ---- ---- ---- ---- 5.170 -.198 5.368 2600 ---- ---- ---- ---- 5.099 -.192 5.291 2625 ---- ---- ---- ---- 5.030 -.187 5.217 2650 ---- ---- ---- ---- 4.963 -.181 5.144 2675 ---- ---- ---- ---- 4.898 -.176 5.074 2700 ---- ---- ---- ---- 4.835 -.171 5.006 2725 ---- ---- ---- ---- 4.773 -.168 4.941 2750 ---- ---- ---- ---- 4.713 -.164 4.877 2775 ---- ---- ---- ---- 4.654 -.161 4.815 2800 ---- ---- ---- ---- 4.598 -.157 4.755 2825 ---- ---- ---- ---- 4.543 -.154 4.697 2850 ---- ---- ---- ---- 4.489 -.152 4.641 2875 ---- ---- ---- ---- 4.437 -.150 4.587 2900 ---- ---- ---- ---- 4.387 -.147 4.534 2925 ---- ---- ---- ---- 4.338 -.145 4.483 2950 ---- ---- ---- ---- 4.291 -.143 4.434 2975 ---- ---- ---- ---- 4.245 -.141 4.386 3000 ---- ---- ---- ---- 4.200 -.140 4.340 3025 ---- ---- ---- ---- 4.157 -.139 4.296 3050 ---- ---- ---- ---- 4.115 -.137 4.252 3075 ---- ---- ---- ---- 4.075 -.135 4.210 3100 ---- ---- ---- ---- 4.036 -.134 4.170 3125 ---- ---- ---- ---- 3.999 -.132 4.131 3150 ---- ---- ---- ---- 3.962 -.131 4.093 3175 ---- ---- ---- ---- 3.927 -.129 4.056 3200 ---- ---- ---- ---- 3.893 -.127 4.020 3225 ---- ---- ---- ---- 3.860 -.125 3.985 3250 ---- ---- ---- ---- 3.828 -.123 3.951 3275 ---- ---- ---- ---- 3.797 -.122 3.919 3300 ---- ---- ---- ---- 3.767 -.120 3.887 3325 ---- ---- ---- ---- 3.737 -.118 3.855 3350 ---- ---- ---- ---- 3.708 -.117 3.825 3375 ---- ---- ---- ---- 3.680 -.115 3.795 3400 ---- ---- ---- ---- 3.652 -.113 3.765 3425 ---- ---- ---- ---- 3.624 -.112 3.736 3450 ---- ---- ---- ---- 3.597 -.111 3.708 3475 ---- ---- ---- ---- 3.570 -.110 3.680 3500 ---- ---- ---- ---- 3.544 -.108 3.652 3525 ---- ---- ---- ---- 3.517 -.108 3.625 3550 ---- ---- ---- ---- 3.491 -.107 3.598 3575 ---- ---- ---- ---- 3.465 -.106 3.571 3600 ---- ---- ---- ---- 3.439 -.105 3.544 3625 ---- ---- ---- ---- 3.412 -.105 3.517 3650 ---- ---- ---- ---- 3.386 -.105 3.491 3675 ---- ---- ---- ---- 3.360 -.104 3.464 3700 ---- ---- ---- ---- 3.335 -.103 3.438 3725 ---- ---- ---- ---- 3.309 -.104 3.413 3750 ---- ---- ---- ---- 3.283 -.104 3.387 3775 ---- ---- ---- ---- 3.258 -.104 3.362 3800 ---- ---- ---- ---- 3.233 -.104 3.337 3825 ---- ---- ---- ---- 3.208 -.104 3.312 3850 ---- ---- ---- ---- 3.183 -.105 3.288 3875 ---- ---- ---- ---- 3.158 -.106 3.264 3900 ---- ---- ---- ---- 3.134 -.106 3.240 3925 ---- ---- ---- ---- 3.110 -.106 3.216 3950 ---- ---- ---- ---- 3.086 -.107 3.193 3975 ---- ---- ---- ---- 3.062 -.108 3.170 4000 ---- ---- ---- ---- 3.039 -.109 3.148 4025 ---- ---- ---- ---- 3.017 -.109 3.126 4050 ---- ---- ---- ---- 2.994 -.110 3.104 4075 ---- ---- ---- ---- 2.972 -.111 3.083 4100 ---- ---- ---- ---- 2.950 -.112 3.062 4125 ---- ---- ---- ---- 2.929 -.112 3.041 925 ---- ---- ---- ---- 16.401 -.397 16.798 950 ---- ---- ---- ---- 16.154 -.398 16.552 975 ---- ---- ---- ---- 15.910 -.398 16.308 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.303 -.397 16.700 1050 ---- ---- ---- ---- 16.076 -.397 16.473 1075 ---- ---- ---- ---- 15.850 -.397 16.247 1100 ---- ---- ---- ---- 15.627 -.396 16.023 1125 ---- ---- ---- ---- 15.404 -.397 15.801 1150 ---- ---- ---- ---- 15.183 -.396 15.579 1175 ---- ---- ---- ---- 14.964 -.395 15.359 1200 ---- ---- ---- ---- 14.745 -.395 15.140 1225 ---- ---- ---- ---- 14.528 -.394 14.922 1250 ---- ---- ---- ---- 14.312 -.393 14.705 1275 ---- ---- ---- ---- 14.097 -.393 14.490 1300 ---- ---- ---- ---- 13.883 -.392 14.275 1325 ---- ---- ---- ---- 13.670 -.391 14.061 1350 ---- ---- ---- ---- 13.458 -.390 13.848 1375 ---- ---- ---- ---- 13.247 -.389 13.636 1400 ---- ---- ---- ---- 13.037 -.388 13.425 1425 ---- ---- ---- ---- 12.828 -.386 13.214 1450 ---- ---- ---- ---- 12.619 -.385 13.004 1475 ---- ---- ---- ---- 12.411 -.384 12.795 1500 ---- ---- ---- ---- 12.204 -.383 12.587 1525 ---- ---- ---- ---- 11.998 -.381 12.379 1550 ---- ---- ---- ---- 11.792 -.380 12.172 1575 ---- ---- ---- ---- 11.587 -.378 11.965 1600 ---- ---- ---- ---- 11.383 -.377 11.760 1625 ---- ---- ---- ---- 11.180 -.375 11.555 1650 ---- ---- ---- ---- 10.978 -.374 11.352 1675 ---- ---- ---- ---- 10.778 -.371 11.149 1700 ---- ---- ---- ---- 10.579 -.370 10.949 1725 ---- ---- ---- ---- 10.381 -.369 10.750 1750 ---- ---- ---- ---- 10.186 -.367 10.553 1775 ---- ---- ---- ---- 9.994 -.365 10.359 1800 ---- ---- ---- ---- 9.804 -.364 10.168 1825 ---- ---- ---- ---- 9.616 -.363 9.979 1850 ---- ---- ---- ---- 9.433 -.362 9.795 1875 ---- ---- ---- ---- 9.252 -.361 9.613 1900 ---- ---- ---- ---- 9.076 -.360 9.436 1925 ---- ---- ---- ---- 8.903 -.360 9.263 1950 ---- ---- ---- ---- 8.735 -.359 9.094 1975 ---- ---- ---- ---- 8.572 -.358 8.930 2000 ---- ---- ---- ---- 8.413 -.357 8.770 2025 ---- ---- ---- ---- 8.259 -.356 8.615 2050 ---- ---- ---- ---- 8.111 -.353 8.464 2075 ---- ---- ---- ---- 7.967 -.352 8.319 2100 ---- ---- ---- ---- 7.830 -.348 8.178 2125 ---- ---- ---- ---- 7.697 -.345 8.042 2150 ---- ---- ---- ---- 7.570 -.341 7.911 2175 ---- ---- ---- ---- 7.447 -.337 7.784 2200 ---- ---- ---- ---- 7.330 -.332 7.662 2225 ---- ---- ---- ---- 7.217 -.327 7.544 2250 ---- ---- ---- ---- 7.109 -.321 7.430 2275 ---- ---- ---- ---- 7.005 -.315 7.320 2300 ---- ---- ---- ---- 6.905 -.309 7.214 2325 ---- ---- ---- ---- 6.809 -.302 7.111 2350 ---- ---- ---- ---- 6.717 -.294 7.011 2375 ---- ---- ---- ---- 6.628 -.287 6.915 2400 ---- ---- ---- ---- 6.542 -.279 6.821 2425 ---- ---- ---- ---- 6.459 -.270 6.729 2450 ---- ---- ---- ---- 6.378 -.262 6.640 2475 ---- ---- ---- ---- 6.300 -.253 6.553 2500 ---- ---- ---- ---- 6.224 -.244 6.468 2525 ---- ---- ---- ---- 6.149 -.236 6.385 2550 ---- ---- ---- ---- 6.077 -.227 6.304 2575 ---- ---- ---- ---- 6.007 -.217 6.224 2600 ---- ---- ---- ---- 5.938 -.209 6.147 2625 ---- ---- ---- ---- 5.871 -.201 6.072 2650 ---- ---- ---- ---- 5.806 -.193 5.999 2675 ---- ---- ---- ---- 5.743 -.185 5.928 2700 ---- ---- ---- ---- 5.681 -.179 5.860 2725 ---- ---- ---- ---- 5.620 -.173 5.793 2750 ---- ---- ---- ---- 5.561 -.168 5.729 2775 ---- ---- ---- ---- 5.503 -.163 5.666 2800 ---- ---- ---- ---- 5.447 -.159 5.606 2825 ---- ---- ---- ---- 5.392 -.155 5.547 2850 ---- ---- ---- ---- 5.339 -.152 5.491 2875 ---- ---- ---- ---- 5.286 -.150 5.436 2900 ---- ---- ---- ---- 5.235 -.149 5.384 2925 ---- ---- ---- ---- 5.186 -.147 5.333 2950 ---- ---- ---- ---- 5.138 -.145 5.283 2975 ---- ---- ---- ---- 5.091 -.145 5.236 3000 ---- ---- ---- ---- 5.045 -.144 5.189 3025 ---- ---- ---- ---- 5.001 -.144 5.145 3050 ---- ---- ---- ---- 4.958 -.144 5.102 3075 ---- ---- ---- ---- 4.916 -.144 5.060 3100 ---- ---- ---- ---- 4.875 -.144 5.019 3125 ---- ---- ---- ---- 4.836 -.144 4.980 3150 ---- ---- ---- ---- 4.798 -.144 4.942 3175 ---- ---- ---- ---- 4.762 -.143 4.905 3200 ---- ---- ---- ---- 4.726 -.143 4.869 3225 ---- ---- ---- ---- 4.692 -.142 4.834 3250 ---- ---- ---- ---- 4.659 -.141 4.800 3275 ---- ---- ---- ---- 4.628 -.139 4.767 3300 ---- ---- ---- ---- 4.597 -.138 4.735 3325 ---- ---- ---- ---- 4.568 -.137 4.705 3350 ---- ---- ---- ---- 4.539 -.135 4.674 3375 ---- ---- ---- ---- 4.512 -.133 4.645 3400 ---- ---- ---- ---- 4.485 -.132 4.617 3425 ---- ---- ---- ---- 4.460 -.129 4.589 3450 ---- ---- ---- ---- 4.435 -.128 4.563 3475 ---- ---- ---- ---- 4.412 -.125 4.537 3500 ---- ---- ---- ---- 4.389 -.122 4.511 3525 ---- ---- ---- ---- 4.366 -.121 4.487 3550 ---- ---- ---- ---- 4.345 -.118 4.463 3575 ---- ---- ---- ---- 4.324 -.116 4.440 3600 ---- ---- ---- ---- 4.304 -.114 4.418 3625 ---- ---- ---- ---- 4.284 -.112 4.396 3650 ---- ---- ---- ---- 4.265 -.110 4.375 3675 ---- ---- ---- ---- 4.247 -.107 4.354 3700 ---- ---- ---- ---- 4.229 -.105 4.334 3725 ---- ---- ---- ---- 4.212 -.103 4.315 3750 ---- ---- ---- ---- 4.196 -.100 4.296 3775 ---- ---- ---- ---- 4.180 -.098 4.278 3800 ---- ---- ---- ---- 4.164 -.097 4.261 3825 ---- ---- ---- ---- 4.149 -.095 4.244 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.492 -.381 16.873 1050 ---- ---- ---- ---- 16.272 -.380 16.652 1075 ---- ---- ---- ---- 16.053 -.378 16.431 1100 ---- ---- ---- ---- 15.835 -.377 16.212 1125 ---- ---- ---- ---- 15.619 -.376 15.995 1150 ---- ---- ---- ---- 15.404 -.374 15.778 1175 ---- ---- ---- ---- 15.190 -.373 15.563 1200 ---- ---- ---- ---- 14.977 -.371 15.348 1225 ---- ---- ---- ---- 14.765 -.370 15.135 1250 ---- ---- ---- ---- 14.554 -.369 14.923 1275 ---- ---- ---- ---- 14.344 -.367 14.711 1300 ---- ---- ---- ---- 14.135 -.365 14.500 1325 ---- ---- ---- ---- 13.927 -.363 14.290 1350 ---- ---- ---- ---- 13.719 -.362 14.081 1375 ---- ---- ---- ---- 13.512 -.360 13.872 1400 ---- ---- ---- ---- 13.306 -.358 13.664 1425 ---- ---- ---- ---- 13.100 -.357 13.457 1450 ---- ---- ---- ---- 12.895 -.356 13.251 1475 ---- ---- ---- ---- 12.691 -.353 13.044 1500 ---- ---- ---- ---- 12.487 -.352 12.839 1525 ---- ---- ---- ---- 12.284 -.350 12.634 1550 ---- ---- ---- ---- 12.081 -.348 12.429 1575 ---- ---- ---- ---- 11.879 -.346 12.225 1600 ---- ---- ---- ---- 11.678 -.344 12.022 1625 ---- ---- ---- ---- 11.477 -.343 11.820 1650 ---- ---- ---- ---- 11.278 -.340 11.618 1675 ---- ---- ---- ---- 11.080 -.339 11.419 1700 ---- ---- ---- ---- 10.884 -.336 11.220 1725 ---- ---- ---- ---- 10.690 -.334 11.024 1750 ---- ---- ---- ---- 10.498 -.333 10.831 1775 ---- ---- ---- ---- 10.309 -.331 10.640 1800 ---- ---- ---- ---- 10.123 -.329 10.452 1825 ---- ---- ---- ---- 9.941 -.326 10.267 1850 ---- ---- ---- ---- 9.763 -.324 10.087 1875 ---- ---- ---- ---- 9.589 -.321 9.910 1900 ---- ---- ---- ---- 9.420 -.319 9.739 1925 ---- ---- ---- ---- 9.255 -.316 9.571 1950 ---- ---- ---- ---- 9.094 -.314 9.408 1975 ---- ---- ---- ---- 8.938 -.312 9.250 2000 ---- ---- ---- ---- 8.786 -.309 9.095 2025 ---- ---- ---- ---- 8.639 -.306 8.945 2050 ---- ---- ---- ---- 8.496 -.304 8.800 2075 ---- ---- ---- ---- 8.357 -.301 8.658 2100 ---- ---- ---- ---- 8.222 -.299 8.521 2125 ---- ---- ---- ---- 8.092 -.296 8.388 2150 ---- ---- ---- ---- 7.965 -.294 8.259 2175 ---- ---- ---- ---- 7.843 -.291 8.134 2200 ---- ---- ---- ---- 7.725 -.288 8.013 2225 ---- ---- ---- ---- 7.610 -.286 7.896 2250 ---- ---- ---- ---- 7.499 -.284 7.783 2275 ---- ---- ---- ---- 7.392 -.281 7.673 2300 ---- ---- ---- ---- 7.289 -.278 7.567 2325 ---- ---- ---- ---- 7.189 -.276 7.465 2350 ---- ---- ---- ---- 7.092 -.274 7.366 2375 ---- ---- ---- ---- 6.999 -.271 7.270 2400 ---- ---- ---- ---- 6.908 -.269 7.177 2425 ---- ---- ---- ---- 6.821 -.267 7.088 2450 ---- ---- ---- ---- 6.737 -.264 7.001 2475 ---- ---- ---- ---- 6.655 -.262 6.917 2500 ---- ---- ---- ---- 6.575 -.260 6.835 2525 ---- ---- ---- ---- 6.498 -.258 6.756 2550 ---- ---- ---- ---- 6.424 -.255 6.679 2575 ---- ---- ---- ---- 6.351 -.253 6.604 2600 ---- ---- ---- ---- 6.281 -.251 6.532 2625 ---- ---- ---- ---- 6.212 -.250 6.462 2650 ---- ---- ---- ---- 6.146 -.247 6.393 2675 ---- ---- ---- ---- 6.081 -.245 6.326 2700 ---- ---- ---- ---- 6.018 -.243 6.261 2725 ---- ---- ---- ---- 5.956 -.241 6.197 2750 ---- ---- ---- ---- 5.896 -.239 6.135 2775 ---- ---- ---- ---- 5.837 -.237 6.074 2800 ---- ---- ---- ---- 5.779 -.236 6.015 2825 ---- ---- ---- ---- 5.723 -.233 5.956 2850 ---- ---- ---- ---- 5.668 -.232 5.900 2875 ---- ---- ---- ---- 5.614 -.231 5.845 2900 ---- ---- ---- ---- 5.562 -.229 5.791 2925 ---- ---- ---- ---- 5.512 -.226 5.738 2950 ---- ---- ---- ---- 5.462 -.225 5.687 2975 ---- ---- ---- ---- 5.415 -.223 5.638 3000 ---- ---- ---- ---- 5.368 -.222 5.590 3025 ---- ---- ---- ---- 5.323 -.221 5.544 3050 ---- ---- ---- ---- 5.280 -.219 5.499 3075 ---- ---- ---- ---- 5.238 -.217 5.455 3100 ---- ---- ---- ---- 5.198 -.216 5.414 3125 ---- ---- ---- ---- 5.159 -.214 5.373 3150 ---- ---- ---- ---- 5.122 -.213 5.335 3175 ---- ---- ---- ---- 5.086 -.212 5.298 3200 ---- ---- ---- ---- 5.052 -.210 5.262 3225 ---- ---- ---- ---- 5.020 -.208 5.228 3250 ---- ---- ---- ---- 4.989 -.207 5.196 3275 ---- ---- ---- ---- 4.959 -.206 5.165 3300 ---- ---- ---- ---- 4.931 -.205 5.136 3325 ---- ---- ---- ---- 4.904 -.204 5.108 3350 ---- ---- ---- ---- 4.878 -.203 5.081 3375 ---- ---- ---- ---- 4.853 -.201 5.054 3400 ---- ---- ---- ---- 4.828 -.201 5.029 3425 ---- ---- ---- ---- 4.805 -.200 5.005 3450 ---- ---- ---- ---- 4.782 -.199 4.981 3475 ---- ---- ---- ---- 4.760 -.198 4.958 3500 ---- ---- ---- ---- 4.739 -.197 4.936 3525 ---- ---- ---- ---- 4.718 -.196 4.914 3550 ---- ---- ---- ---- 4.698 -.195 4.893 3575 ---- ---- ---- ---- 4.679 -.194 4.873 3600 ---- ---- ---- ---- 4.661 -.193 4.854 3625 ---- ---- ---- ---- 4.643 -.192 4.835 3650 ---- ---- ---- ---- 4.625 -.191 4.816 3675 ---- ---- ---- ---- 4.608 -.191 4.799 3700 ---- ---- ---- ---- 4.592 -.190 4.782 3725 ---- ---- ---- ---- 4.576 -.189 4.765 3750 ---- ---- ---- ---- 4.561 -.188 4.749 3775 ---- ---- ---- ---- 4.547 -.187 4.734 3800 ---- ---- ---- ---- 4.533 -.186 4.719 3825 ---- ---- ---- ---- 4.519 -.186 4.705 3850 ---- ---- ---- ---- 4.506 -.185 4.691 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.690 -.379 17.069 1050 ---- ---- ---- ---- 16.475 -.378 16.853 1075 ---- ---- ---- ---- 16.261 -.377 16.638 1100 ---- ---- ---- ---- 16.049 -.376 16.425 1125 ---- ---- ---- ---- 15.838 -.374 16.212 1150 ---- ---- ---- ---- 15.628 -.372 16.000 1175 ---- ---- ---- ---- 15.419 -.371 15.790 1200 ---- ---- ---- ---- 15.210 -.370 15.580 1225 ---- ---- ---- ---- 15.003 -.368 15.371 1250 ---- ---- ---- ---- 14.796 -.367 15.163 1275 ---- ---- ---- ---- 14.590 -.366 14.956 1300 ---- ---- ---- ---- 14.385 -.364 14.749 1325 ---- ---- ---- ---- 14.180 -.363 14.543 1350 ---- ---- ---- ---- 13.977 -.360 14.337 1375 ---- ---- ---- ---- 13.773 -.359 14.132 1400 ---- ---- ---- ---- 13.570 -.358 13.928 1425 ---- ---- ---- ---- 13.368 -.356 13.724 1450 ---- ---- ---- ---- 13.166 -.354 13.520 1475 ---- ---- ---- ---- 12.965 -.352 13.317 1500 ---- ---- ---- ---- 12.764 -.351 13.115 1525 ---- ---- ---- ---- 12.563 -.349 12.912 1550 ---- ---- ---- ---- 12.363 -.347 12.710 1575 ---- ---- ---- ---- 12.164 -.345 12.509 1600 ---- ---- ---- ---- 11.964 -.344 12.308 1625 ---- ---- ---- ---- 11.766 -.342 12.108 1650 ---- ---- ---- ---- 11.569 -.340 11.909 1675 ---- ---- ---- ---- 11.373 -.338 11.711 1700 ---- ---- ---- ---- 11.179 -.336 11.515 1725 ---- ---- ---- ---- 10.987 -.334 11.321 1750 ---- ---- ---- ---- 10.797 -.332 11.129 1775 ---- ---- ---- ---- 10.611 -.329 10.940 1800 ---- ---- ---- ---- 10.427 -.328 10.755 1825 ---- ---- ---- ---- 10.247 -.326 10.573 1850 ---- ---- ---- ---- 10.072 -.323 10.395 1875 ---- ---- ---- ---- 9.901 -.321 10.222 1900 ---- ---- ---- ---- 9.734 -.319 10.053 1925 ---- ---- ---- ---- 9.572 -.317 9.889 1950 ---- ---- ---- ---- 9.415 -.314 9.729 1975 ---- ---- ---- ---- 9.263 -.311 9.574 2000 ---- ---- ---- ---- 9.115 -.309 9.424 2025 ---- ---- ---- ---- 8.972 -.306 9.278 2050 ---- ---- ---- ---- 8.833 -.304 9.137 2075 ---- ---- ---- ---- 8.699 -.302 9.001 2100 ---- ---- ---- ---- 8.569 -.299 8.868 2125 ---- ---- ---- ---- 8.443 -.297 8.740 2150 ---- ---- ---- ---- 8.322 -.295 8.617 2175 ---- ---- ---- ---- 8.205 -.292 8.497 2200 ---- ---- ---- ---- 8.092 -.290 8.382 2225 ---- ---- ---- ---- 7.983 -.287 8.270 2250 ---- ---- ---- ---- 7.877 -.285 8.162 2275 ---- ---- ---- ---- 7.775 -.283 8.058 2300 ---- ---- ---- ---- 7.677 -.280 7.957 2325 ---- ---- ---- ---- 7.581 -.278 7.859 2350 ---- ---- ---- ---- 7.489 -.275 7.764 2375 ---- ---- ---- ---- 7.399 -.273 7.672 2400 ---- ---- ---- ---- 7.312 -.271 7.583 2425 ---- ---- ---- ---- 7.227 -.269 7.496 2450 ---- ---- ---- ---- 7.144 -.267 7.411 2475 ---- ---- ---- ---- 7.063 -.265 7.328 2500 ---- ---- ---- ---- 6.985 -.262 7.247 2525 ---- ---- ---- ---- 6.908 -.261 7.169 2550 ---- ---- ---- ---- 6.833 -.259 7.092 2575 ---- ---- ---- ---- 6.760 -.257 7.017 2600 ---- ---- ---- ---- 6.690 -.254 6.944 2625 ---- ---- ---- ---- 6.621 -.253 6.874 2650 ---- ---- ---- ---- 6.555 -.251 6.806 2675 ---- ---- ---- ---- 6.491 -.249 6.740 2700 ---- ---- ---- ---- 6.429 -.247 6.676 2725 ---- ---- ---- ---- 6.369 -.246 6.615 2750 ---- ---- ---- ---- 6.312 -.244 6.556 2775 ---- ---- ---- ---- 6.258 -.241 6.499 2800 ---- ---- ---- ---- 6.205 -.240 6.445 2825 ---- ---- ---- ---- 6.155 -.238 6.393 2850 ---- ---- ---- ---- 6.107 -.237 6.344 2875 ---- ---- ---- ---- 6.060 -.236 6.296 2900 ---- ---- ---- ---- 6.016 -.234 6.250 2925 ---- ---- ---- ---- 5.973 -.233 6.206 2950 ---- ---- ---- ---- 5.932 -.231 6.163 2975 ---- ---- ---- ---- 5.892 -.230 6.122 3000 ---- ---- ---- ---- 5.854 -.228 6.082 3025 ---- ---- ---- ---- 5.816 -.227 6.043 3050 ---- ---- ---- ---- 5.780 -.225 6.005 3075 ---- ---- ---- ---- 5.744 -.224 5.968 3100 ---- ---- ---- ---- 5.710 -.222 5.932 3125 ---- ---- ---- ---- 5.676 -.221 5.897 3150 ---- ---- ---- ---- 5.643 -.220 5.863 3175 ---- ---- ---- ---- 5.610 -.219 5.829 3200 ---- ---- ---- ---- 5.578 -.218 5.796 3225 ---- ---- ---- ---- 5.547 -.217 5.764 3250 ---- ---- ---- ---- 5.517 -.216 5.733 3275 ---- ---- ---- ---- 5.488 -.214 5.702 3300 ---- ---- ---- ---- 5.459 -.213 5.672 3325 ---- ---- ---- ---- 5.431 -.212 5.643 3350 ---- ---- ---- ---- 5.404 -.211 5.615 3375 ---- ---- ---- ---- 5.377 -.210 5.587 3400 ---- ---- ---- ---- 5.351 -.209 5.560 3425 ---- ---- ---- ---- 5.326 -.208 5.534 3450 ---- ---- ---- ---- 5.302 -.207 5.509 3475 ---- ---- ---- ---- 5.278 -.206 5.484 3500 ---- ---- ---- ---- 5.255 -.205 5.460 3525 ---- ---- ---- ---- 5.233 -.204 5.437 3550 ---- ---- ---- ---- 5.211 -.203 5.414 3575 ---- ---- ---- ---- 5.190 -.202 5.392 3600 ---- ---- ---- ---- 5.169 -.202 5.371 3625 ---- ---- ---- ---- 5.150 -.200 5.350 3650 ---- ---- ---- ---- 5.130 -.200 5.330 3675 ---- ---- ---- ---- 5.112 -.199 5.311 3700 ---- ---- ---- ---- 5.094 -.198 5.292 3725 ---- ---- ---- ---- 5.076 -.197 5.273 3750 ---- ---- ---- ---- 5.059 -.197 5.256 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.497 -.339 11.836 1700 ---- ---- ---- ---- 11.327 -.336 11.663 1725 ---- ---- ---- ---- 11.157 -.334 11.491 1750 ---- ---- ---- ---- 10.989 -.332 11.321 1775 ---- ---- ---- ---- 10.823 -.330 11.153 1800 ---- ---- ---- ---- 10.657 -.328 10.985 1825 ---- ---- ---- ---- 10.493 -.326 10.819 1850 ---- ---- ---- ---- 10.331 -.323 10.654 1875 ---- ---- ---- ---- 10.170 -.321 10.491 1900 ---- ---- ---- ---- 10.009 -.319 10.328 1925 ---- ---- ---- ---- 9.851 -.317 10.168 1950 ---- ---- ---- ---- 9.695 -.314 10.009 1975 ---- ---- ---- ---- 9.541 -.312 9.853 2000 ---- ---- ---- ---- 9.390 -.310 9.700 2025 ---- ---- ---- ---- 9.243 -.307 9.550 2050 ---- ---- ---- ---- 9.100 -.305 9.405 2075 ---- ---- ---- ---- 8.961 -.303 9.264 2100 ---- ---- ---- ---- 8.828 -.300 9.128 2125 ---- ---- ---- ---- 8.700 -.298 8.998 2150 ---- ---- ---- ---- 8.576 -.296 8.872 2175 ---- ---- ---- ---- 8.458 -.293 8.751 2200 ---- ---- ---- ---- 8.344 -.291 8.635 2225 ---- ---- ---- ---- 8.234 -.289 8.523 2250 ---- ---- ---- ---- 8.129 -.287 8.416 2275 ---- ---- ---- ---- 8.028 -.284 8.312 2300 ---- ---- ---- ---- 7.931 -.282 8.213 2325 ---- ---- ---- ---- 7.838 -.279 8.117 2350 ---- ---- ---- ---- 7.748 -.277 8.025 2375 ---- ---- ---- ---- 7.661 -.275 7.936 2400 ---- ---- ---- ---- 7.577 -.273 7.850 2425 ---- ---- ---- ---- 7.496 -.271 7.767 2450 ---- ---- ---- ---- 7.417 -.269 7.686 2475 ---- ---- ---- ---- 7.340 -.267 7.607 2500 ---- ---- ---- ---- 7.265 -.265 7.530 2525 ---- ---- ---- ---- 7.191 -.264 7.455 2550 ---- ---- ---- ---- 7.120 -.261 7.381 2575 ---- ---- ---- ---- 7.050 -.260 7.310 2600 ---- ---- ---- ---- 6.983 -.257 7.240 2625 ---- ---- ---- ---- 6.917 -.255 7.172 2650 ---- ---- ---- ---- 6.853 -.254 7.107 2675 ---- ---- ---- ---- 6.791 -.252 7.043 2700 ---- ---- ---- ---- 6.731 -.250 6.981 2725 ---- ---- ---- ---- 6.673 -.249 6.922 2750 ---- ---- ---- ---- 6.617 -.247 6.864 2775 ---- ---- ---- ---- 6.564 -.245 6.809 2800 ---- ---- ---- ---- 6.512 -.244 6.756 2825 ---- ---- ---- ---- 6.462 -.242 6.704 2850 ---- ---- ---- ---- 6.414 -.241 6.655 2875 ---- ---- ---- ---- 6.368 -.239 6.607 2900 ---- ---- ---- ---- 6.324 -.237 6.561 2925 ---- ---- ---- ---- 6.281 -.236 6.517 2950 ---- ---- ---- ---- 6.240 -.235 6.475 2975 ---- ---- ---- ---- 6.200 -.233 6.433 3000 ---- ---- ---- ---- 6.162 -.232 6.394 3025 ---- ---- ---- ---- 6.124 -.231 6.355 3050 ---- ---- ---- ---- 6.088 -.230 6.318 3075 ---- ---- ---- ---- 6.053 -.229 6.282 3100 ---- ---- ---- ---- 6.020 -.227 6.247 3125 ---- ---- ---- ---- 5.987 -.225 6.212 3150 ---- ---- ---- ---- 5.955 -.224 6.179 3175 ---- ---- ---- ---- 5.923 -.224 6.147 3200 ---- ---- ---- ---- 5.893 -.222 6.115 3225 ---- ---- ---- ---- 5.864 -.221 6.085 3250 ---- ---- ---- ---- 5.835 -.220 6.055 3275 ---- ---- ---- ---- 5.807 -.219 6.026 3300 ---- ---- ---- ---- 5.780 -.218 5.998 3325 ---- ---- ---- ---- 5.754 -.217 5.971 3350 ---- ---- ---- ---- 5.729 -.216 5.945 3375 ---- ---- ---- ---- 5.704 -.215 5.919 3400 ---- ---- ---- ---- 5.680 -.214 5.894 3425 ---- ---- ---- ---- 5.657 -.213 5.870 3450 ---- ---- ---- ---- 5.634 -.212 5.846 3475 ---- ---- ---- ---- 5.612 -.211 5.823 3500 ---- ---- ---- ---- 5.591 -.210 5.801 3525 ---- ---- ---- ---- 5.570 -.210 5.780 3550 ---- ---- ---- ---- 5.550 -.209 5.759 3575 ---- ---- ---- ---- 5.531 -.208 5.739 3600 ---- ---- ---- ---- 5.512 -.208 5.720 3625 ---- ---- ---- ---- 5.494 -.207 5.701 3650 ---- ---- ---- ---- 5.477 -.205 5.682 3675 ---- ---- ---- ---- 5.460 -.205 5.665 3700 ---- ---- ---- ---- 5.444 -.204 5.648 3725 ---- ---- ---- ---- 5.428 -.203 5.631 3750 ---- ---- ---- ---- 5.412 -.203 5.615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5510 2398 75957 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 .002 .002 .002 .002 .001 UNCH 3 .001 26 1375 ---- ---- ---- ---- .001 UNCH .001 3 1400 .001 .001 .001 .001 .001 UNCH 6 .001 9 1425 .001 .001 .001 .001 .001 UNCH 5 .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 1 1500 .001 .001 .001 .001 .001 UNCH 10 .001 62 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 .001 .001 .001 .001 .001 UNCH 5 .001 146 1575 .001 .001 .001 .001 .001 UNCH 3 .001 70 1600 .001 .001 .001 .001 .001 UNCH 3 .001 258 1625 ---- ---- ---- ---- .001 UNCH .001 9 1650 .001 .001 .001 .001 .001 UNCH 3 .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 .001 .001 .001 .001 UNCH 1 .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 .001 .001 .001 .001 UNCH 3 .001 125 1905 ---- ---- ---- ---- .001 UNCH .001 10 1910 ---- ---- ---- ---- .001 UNCH .001 20 1915 ---- ---- ---- ---- .001 UNCH .001 1 1920 .001 .001 .001 .001 .001 UNCH 2 .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 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 2 .001 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 UNCH .001 3 2025 ---- ---- ---- ---- .001 UNCH .001 23 2030 ---- ---- ---- ---- .001 UNCH .001 13 2035 ---- ---- ---- ---- .001 UNCH .001 5 2040 ---- ---- ---- ---- .001 UNCH .001 9 2045 ---- ---- ---- ---- .001 UNCH 2 .001 15 2050 ---- ---- ---- ---- .001 UNCH .001 28 2055 ---- ---- ---- ---- .001 UNCH .001 6 2060 ---- ---- ---- ---- .001 UNCH .001 5 2065 ---- ---- ---- ---- .001 UNCH .001 13 2070 ---- .002B ---- .002B .001 UNCH .001 14 2075 .002 .002 .001A .001A .001 UNCH 2 .001 106 2080 ---- .002B ---- .002B .001 UNCH .001 17 2085 ---- .002B ---- .002B .001 UNCH .001 3 2090 ---- .002B ---- .002B .001 UNCH .001 12 2095 ---- .003B ---- .003B .001 UNCH .001 13 2100 .002 .003 .001A .001A .001 UNCH 29 .001 421 2105 .003 .003 .001A .001A .001 UNCH 5 .001 104 2110 ---- .004B ---- .004B .001 UNCH .001 8 2115 ---- .004B ---- .004B .001 UNCH .001 18 2120 .002 .004B .002 .002 .001 UNCH 3 .001 33 2125 .002 .005B .002 .002 .001 UNCH 1 .001 2 527 2130 ---- .005B ---- .005B .001 UNCH .001 14 2135 ---- .006B ---- .006B .001 UNCH .001 34 2140 .003 .007B .003 .002A .001 UNCH 8 .001 26 2145 ---- .008B ---- .008B .001 UNCH .001 1 28 2150 .005 .009B .005 .009B .001 UNCH 6 .001 5 158 2155 ---- .010B ---- .010B .001 UNCH .001 64 2160 ---- .012B ---- .012B .001 UNCH .001 19 2165 ---- .014B ---- .014B .002 UNCH .002 5 2170 .007 .017B .007 .017B .002 UNCH 1 .002 45 2175 .002 .019B .002 .019B .002 UNCH 25 .002 19 381 2180 ---- .023B ---- .023B .003 +.001 9 .002 47 2185 ---- .026B .002A .002A .003 UNCH .003 31 2190 ---- .030B .002A .002A .004 +.001 .003 30 2195 ---- .036B .002A .002A .004 UNCH .004 21 2200 .021 .040B .002A .007A .005 +.001 101 .004 472 2205 ---- .047B .002A .002A .006 +.001 .005 8 2210 .041 .053B .002A .009A .007 +.002 2 .005 27 2215 ---- .060B .004A .004A .008 +.002 .006 6 2220 ---- .068B .004A .004A .009 +.002 .007 16 2225 .004 .077B .004 .012A .011 +.003 118 .008 23 115 2230 .060 .086B .005A .017B .013 +.004 6 .009 9 2235 .076 .097B .005A .088B .015 +.005 1 .010 19 2240 .116 .116 .006A .042B .017 +.005 10 .012 1 25 2245 .129 .129 .006A .020A .020 +.007 9 .013 2 19 2250 .015 .136B .007A .023A .023 +.008 129 .015 8 157 2255 .064 .150B .008A .027A .026 +.009 1 .017 20 45 2260 .067 .167B .008A .030A .030 +.010 9 .020 1 32 2265 ---- .186B .009A .009A .034 +.012 1 .022 89 2270 .141 .206B .011A .039A .039 +.014 2 .025 1 14 2275 .210 .226B .012A .087B .045 +.017 174 .028 53 140 2280 .215 .249B .014A .049A .051 +.019 3 .032 3 53 2285 .016 .274B .015 .055A .058 +.022 18 .036 15 2290 .200 .300B .020A .124B .066 +.025 39 .041 37 2295 .028 .325B .023A .325B .075 +.029 27 .046 10 2300 .030 .353B .024A .082 .084 +.032 389 .052 16 578 2305 .241 .385B .027A .089A .095 +.037 8 .058 17 2310 .254 .417B .030A .417B .107 +.042 12 .065 44 2315 .086 .447B .034A .114A .120 +.047 16 .073 3 12 2320 .100 .485B .038A .232B .135 +.053 7 .082 20 2325 .108 .521B .042A .521B .150 +.059 119 .091 32 146 2330 .235 .552B .048A .552B .167 +.066 10 .101 3 26 2335 .175 .590B .054A .173A .186 +.073 54 .113 11 74 2340 .123 .629B .060A .200 .206 +.081 42 .125 1 125 2345 .285 .670B .067A .214A .227 +.088 14 .139 4 27 2350 .075 .718B .072 .245 .250 +.097 250 .153 49 504 2355 .280 .719B .083A .259A .275 +.106 29 .169 10 55 2360 .300 .755B .092A .491B .301 +.115 21 .186 12 31 2365 .513 .799B .102A .527B .329 +.125 5 .204 4 14 2370 .260 .844B .114A .800B .358 +.135 2 .223 16 2375 .225 .937B .126A .937B .389 +.145 26 .244 26 239 2380 .248 .934B .140A .402A .421 +.156 5 .265 1 15 2385 ---- .979B .153A .153A .454 +.166 1 .288 1 10 2390 ---- 1.013B .170A .170A .489 +.176 11 .313 2 36 2395 .180 1.060B .180 .828B .526 +.188 1 .338 17 105 2400 .893 1.165B .208A 1.165B .563 +.198 25 .365 18 276 2405 .605 1.153B .228A .582A .602 +.209 2 .393 4 56 2410 ---- 1.200B .250A .250A .641 +.219 1 .422 4 57 2415 ---- 1.247B .272A .272A .682 +.230 .452 23 35 2420 .288 1.294B .288 1.053B .723 +.239 12 .484 4 24 2425 .317 1.404B .310 .912B .766 +.250 19 .516 121 2430 1.390 1.432 .345A .820A .809 +.259 4 .550 2 38 2435 ---- 1.438B .371A .371A .852 +.267 .585 2 17 2440 1.472 1.500 .399A .905A .897 +.276 2 .621 2 40 2445 ---- 1.535B .428A .428A .942 +.283 .659 18 2450 ---- 1.583B .459A .459A .987 +.290 .697 1 413 2455 ---- 1.632B .491A .491A 1.033 +.297 .736 7 2460 ---- 1.680B .524A .524A 1.079 +.303 .776 11 2465 ---- 1.729B .559A .559A 1.126 +.310 .816 3 2470 ---- 1.778B .596A .596A 1.173 +.315 .858 9 2475 ---- 1.827B .716A .716A 1.220 +.320 .900 31 2480 ---- 1.876B .753A .753A 1.267 +.324 .943 1 2485 ---- 1.926B .791A .791A 1.315 +.328 .987 2 2490 ---- 1.975B .831A .831A 1.363 +.332 1.031 1 2495 ---- 2.024B .871A .871A 1.411 +.336 1.075 4 2500 ---- 2.074B .911A .911A 1.460 +.340 1.120 2 74 2505 ---- 2.123B .953A .953A 1.508 +.342 1.166 2 2510 ---- 2.173B .995A .995A 1.557 +.345 1.212 12 2515 ---- 2.222B 1.038A 1.038A 1.606 +.348 1.258 7 2520 ---- 2.272B 1.081A 1.081A 1.655 +.350 1.305 16 2525 ---- 2.322B 1.124A 1.124A 1.704 +.353 1.351 2 18 2530 ---- 2.371B 1.165A 1.165A 1.753 +.355 1.398 6 2535 ---- 2.421B 1.208A 1.208A 1.802 +.356 1.446 7 2540 ---- 2.471B 1.252A 1.252A 1.851 +.358 1.493 13 2545 ---- 2.265B 1.291A 1.291A 1.901 +.360 1.541 3 2550 1.685 2.315B 1.339A 1.588A 1.950 +.361 1 1.589 5 18 2555 ---- 2.365B ---- 2.365B 2.000 +.363 1.637 2560 ---- 2.415B ---- 2.415B 2.049 +.364 1.685 4 2565 ---- 2.464B ---- 2.411B 2.099 +.366 1.733 8 2570 ---- 2.463B ---- 2.461B 2.149 +.367 1.782 1 2575 1.893 2.441B 1.893 2.363B 2.198 +.368 4 1.830 2 5 2580 ---- 2.414B ---- 2.414B 2.248 +.369 1.879 2585 ---- 2.464B ---- 2.464B 2.298 +.370 1.928 2590 ---- 2.493B ---- 2.247B 2.348 +.371 1.977 2595 ---- 2.378B ---- 2.298B 2.397 +.371 2.026 1 2600 2.079 2.428B 2.079 2.348B 2.447 +.372 3 2.075 3 28 2605 ---- 2.478B ---- 2.398B 2.497 +.373 2.124 2610 ---- 2.448B ---- 2.447B 2.547 +.374 2.173 2615 ---- ---- ---- ---- 2.597 +.374 2.223 2620 ---- ---- ---- ---- 2.647 +.375 2.272 2625 1.998 1.998 1.998 1.998 2.697 +.376 2 2.321 3 16 2630 ---- ---- ---- ---- 2.747 +.376 2.371 2635 ---- ---- ---- ---- 2.797 +.377 2.420 2650 ---- ---- ---- ---- 2.947 +.378 2.569 5 10 2675 ---- ---- ---- ---- 3.196 +.379 2.817 3 3 2700 ---- ---- ---- ---- 3.446 +.380 3.066 1 12 2725 ---- ---- ---- ---- 3.696 +.380 3.316 1 1 2750 ---- ---- ---- ---- 3.946 +.381 3.565 1 5 2775 ---- ---- ---- ---- 4.196 +.381 3.815 1 2800 ---- ---- ---- ---- 4.446 +.381 4.065 15 2825 ---- ---- ---- ---- 4.696 +.381 4.315 5 2850 ---- ---- ---- ---- 4.946 +.381 4.565 8 2875 ---- ---- ---- ---- 5.196 +.381 4.815 2900 ---- ---- ---- ---- 5.446 +.381 5.065 2925 ---- ---- ---- ---- 5.696 +.381 5.315 3 2950 ---- ---- ---- ---- 5.946 +.381 5.565 2975 ---- ---- ---- ---- 6.196 +.381 5.815 3000 ---- ---- ---- ---- 6.446 +.381 6.065 1 3025 ---- ---- ---- ---- 6.696 +.381 6.315 3050 ---- ---- ---- ---- 6.946 +.381 6.565 3075 ---- ---- ---- ---- 7.196 +.381 6.815 3100 ---- ---- ---- ---- 7.446 +.381 7.065 3125 ---- ---- ---- ---- 7.696 +.381 7.315 4 3150 ---- ---- ---- ---- 7.946 +.381 7.565 3175 ---- ---- ---- ---- 8.196 +.381 7.815 3200 ---- ---- ---- ---- 8.446 +.381 8.065 2 3225 ---- ---- ---- ---- 8.696 +.381 8.315 3250 ---- ---- ---- ---- 8.946 +.381 8.565 3275 ---- ---- ---- ---- 9.196 +.381 8.815 3300 ---- ---- ---- ---- 9.446 +.381 9.065 3325 ---- ---- ---- ---- 9.696 +.381 9.315 3350 ---- ---- ---- ---- 9.946 +.381 9.565 3375 ---- ---- ---- ---- 10.196 +.381 9.815 3400 ---- ---- ---- ---- 10.446 +.381 10.065 3425 ---- ---- ---- ---- 10.696 +.381 10.315 3500 ---- ---- ---- ---- 11.446 +.381 11.065 3600 ---- ---- ---- ---- 12.446 +.381 12.065 3800 ---- ---- ---- ---- 14.446 +.381 14.065 4000 ---- ---- ---- ---- 16.446 +.381 16.065 4500 ---- ---- ---- ---- 21.446 +.381 21.065 5000 ---- ---- ---- ---- 26.446 +.381 26.065 5500 ---- ---- ---- ---- 31.446 +.381 31.065 6000 ---- ---- ---- ---- 36.446 +.381 36.065 6500 ---- ---- ---- ---- 41.446 +.381 41.065 7000 ---- ---- ---- ---- 46.446 +.381 46.065 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.446 +.381 76.065 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 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 -.001 .002 245 1325 ---- ---- ---- ---- .001 -.001 .002 2 1350 ---- ---- ---- ---- .001 -.001 .002 9 1375 ---- ---- ---- ---- .001 -.001 .002 5 1400 ---- ---- ---- ---- .001 -.001 .002 1 218 1425 ---- ---- ---- ---- .001 -.002 .003 6 1450 ---- ---- ---- ---- .001 -.002 .003 92 1475 ---- ---- ---- ---- .001 -.002 .003 5 1500 ---- ---- ---- ---- .002 -.002 .004 434 1525 ---- ---- ---- ---- .002 -.002 .004 12 1550 ---- ---- ---- ---- .002 -.003 .005 259 1575 ---- ---- ---- ---- .003 -.002 .005 14 1600 .006 .006 .006 .006 .003 -.003 2 .006 2 36 1625 ---- ---- ---- ---- .004 -.002 .006 168 1650 ---- ---- ---- ---- .004 -.003 .007 60 1675 ---- ---- ---- ---- .005 -.002 .007 15 1700 ---- ---- ---- ---- .006 -.002 3 .008 398 1725 ---- ---- ---- ---- .007 -.002 .009 37 1750 .012 .012 .009 .009 .008 -.002 4 .010 135 1775 ---- ---- ---- ---- .009 -.002 .011 5 1800 .011 .014 .010A .010A .011 -.001 14 .012 771 1825 .016 .016 .016 .015A .012 -.001 1 .013 56 1850 .019 .019 .019 .017A .014 -.001 1 .015 61 1875 ---- .022B ---- .022B .017 +.001 .016 286 1900 .026 .027B .023 .023 .020 +.001 5 .019 192 1910 ---- .029B ---- .029B .021 +.001 .020 1 1915 ---- .031B ---- .031B .022 +.002 .020 6 1920 ---- .032B ---- .032B .023 +.002 .021 2 1925 ---- .034B ---- .034B .023 +.002 .021 54 1930 ---- .035B ---- .035B .024 +.002 .022 2 1935 ---- .037B ---- .037B .025 +.002 .023 4 1940 ---- .039B ---- .039B .026 +.002 .024 13 1945 ---- .041B ---- .041B .027 +.003 .024 2 1950 ---- .043B ---- .043B .028 +.003 .025 467 1955 ---- .045B ---- .045B .029 +.003 .026 18 1960 .045 .047B .026A .047B .030 +.003 1 .027 20 1965 ---- .050B .027A .027A .031 +.003 .028 1 3 1970 ---- .051B .028A .028A .033 +.004 .029 21 1975 ---- .054B .028A .028A .034 +.004 .030 36 1980 ---- .056B .029A .029A .035 +.004 .031 3 1985 ---- .059B .030A .030A .037 +.005 .032 1 1990 .039 .062B .031A .039 .038 +.004 1 .034 4 1995 .052 .064B .032A .064B .040 +.005 1 .035 1 2 2000 .030 .069 .030 .043A .041 +.005 44 .036 22 519 2005 ---- .071B .034A .034A .043 +.005 .038 1 2010 ---- .074B .036A .036A .045 +.006 .039 1 2015 ---- .078B .037A .037A .047 +.006 .041 1 2020 ---- .082B .038A .038A .049 +.006 .043 2 2025 ---- .087B .040A .040A .051 +.007 .044 40 2030 .052 .091B .041A .052 .053 +.007 1 .046 6 2035 ---- .095B .042A .042A .056 +.008 1 .048 1 2 2040 ---- .100B .044A .044A .058 +.008 .050 2 2045 ---- .105B .045A .045A .061 +.009 .052 1 2 2050 .100 .110B .047A .076B .063 +.009 3 .054 12 102 2055 .119 .119 .049A .068A .066 +.010 8 .056 1 1 2060 .052 .120B .051A .120B .069 +.010 2 .059 13 2065 .054 .126B .052A .126B .072 +.011 1 .061 1 176 2070 ---- .132B .055A .055A .075 +.011 5 .064 1 5 2075 .059 .138B .057A .138B .079 +.013 1 .066 167 2080 .141 .145B .059A .100B .082 +.013 5 .069 1 1 2085 .122 .152B .061A .087A .086 +.014 8 .072 8 2090 .059 .159B .059 .159B .090 +.015 1 .075 2 14 2095 ---- .167B .066A .066A .094 +.016 1 .078 19 2100 .060 .175B .060 .108B .098 +.016 945 .082 209 1509 2105 .163 .183B .072A .104A .103 +.017 16 .086 1 2110 ---- .192B .075A .075A .107 +.017 .090 10 2115 ---- .201B .078A .078A .112 +.018 1 .094 18 2120 .175 .211B .081A .122A .117 +.019 16 .098 3 2125 .173 .220B .085A .220B .123 +.020 17 .103 3 45 2130 ---- .230B .088A .088A .129 +.021 .108 10 2135 ---- .241B .092A .092A .135 +.022 .113 1 9 2140 ---- .251B .096A .096A .141 +.023 1 .118 14 2145 .214 .263B .100A .163B .147 +.023 4 .124 7 2150 .122 .274B .105A .263B .154 +.025 173 .129 18 580 2155 .143 .286B .109A .141A .161 +.026 3 .135 37 2160 .241 .298B .114A .167A .169 +.028 2 .141 17 2165 .250 .311B .119A .174A .177 +.030 2 .147 11 2170 .126 .325B .124A .124A .185 +.032 1 .153 2 14 2175 .330 .339B .128A .332B .193 +.033 24 .160 7 319 2180 .285 .353B .133A .199A .202 +.035 20 .167 7 49 2185 .252 .369B .140A .368B .211 +.037 2 .174 2 4 2190 .235 .384B .145A .224A .220 +.039 1 .181 14 2195 ---- .399B .151A .151A .230 +.041 .189 3 2200 .153 .415B .153 .258B .241 +.044 94 .197 124 918 2205 ---- .433B .164A .164A .251 +.046 .205 1 2210 ---- .450B .171A .171A .263 +.049 .214 4 13 2215 .415 .468B .178A .468B .274 +.051 1 .223 8 2220 .462 .487B .185A .482B .286 +.053 1 .233 3 13 2225 .418 .506B .193A .293A .298 +.055 11 .243 3 99 2230 ---- .526B .202A .202A .311 +.058 .253 1 87 2235 ---- .547B .209A .209A .325 +.061 1 .264 11 2240 .550 .567B .219A .331A .339 +.064 5 .275 7 2245 ---- .588B .227A .227A .353 +.066 .287 24 2250 .232 .609B .232 .410B .368 +.069 516 .299 26 842 2255 ---- .633B .246A .246A .383 +.072 .311 14 2260 ---- .657B .256A .256A .399 +.075 1 .324 13 22 2265 ---- .681B .267A .267A .415 +.078 1 .337 14 2270 ---- .705B .278A .278A .432 +.081 2 .351 14 2275 ---- .729B .289A .289A .449 +.084 42 .365 7 170 2280 .692 .753B .301A .753B .467 +.087 1 .380 73 2285 .716 .779B .313A .779B .485 +.090 3 .395 39 2290 .803 .805B .325A .493A .504 +.093 6 .411 10 38 2295 ---- .832B .338A .338A .523 +.096 1 .427 9 23 2300 .397 .860B .349 .602B .543 +.099 117 .444 37 281 2305 ---- .887B .365A .365A .564 +.103 .461 4 2310 ---- .916B .380A .380A .585 +.106 3 .479 19 2315 ---- .945B .394A .394A .606 +.109 .497 9 2320 ---- .974B .410A .410A .628 +.112 .516 1 28 2325 .735 1.004B .425A .638A .651 +.116 3 .535 4 100 2330 .678 1.034B .441A 1.034B .674 +.120 1 .554 4 22 2335 ---- 1.065B .458A .458A .698 +.123 .575 39 2340 ---- 1.096B .475A .475A .722 +.127 2 .595 60 2345 ---- 1.128B .493A .493A .747 +.130 1 .617 2 12 2350 .660 1.161B .511A .778A .772 +.134 93 .638 14 234 2355 .680 1.189B .529A 1.189B .798 +.137 6 .661 320 2360 ---- 1.224B .549A .549A .825 +.142 1 .683 29 2365 ---- 1.258B .568A .568A .852 +.145 .707 27 2370 ---- 1.291B .589A .589A .879 +.149 .730 4 16 2375 ---- 1.332B .609A .609A .907 +.152 2 .755 41 2380 1.111 1.360B .630A 1.357B .936 +.156 2 .780 2 9 2385 .810 1.396B .652A 1.393B .965 +.160 9 .805 15 20 2390 ---- 1.432B .674A .674A .995 +.164 12 .831 54 2395 1.338 1.469B .702A 1.466B 1.025 +.168 2 .857 66 92 2400 .740 1.513B .725A 1.037A 1.055 +.171 67 .884 9 209 2405 ---- 1.542B .749A .749A 1.087 +.176 .911 2 5 2410 ---- 1.580B .773A .773A 1.118 +.179 1 .939 20 41 2415 1.003 1.618B .798A .947A 1.150 +.183 24 .967 9 2420 1.024 1.657B .823A 1.656B 1.183 +.187 24 .996 2 40 2425 ---- 1.705B .849A .849A 1.216 +.191 4 1.025 80 2430 1.499 1.735B .875A 1.735B 1.250 +.195 3 1.055 5 2435 1.536 1.775B .902A 1.774B 1.284 +.199 1 1.085 2 2440 1.647 1.815B .929A 1.814B 1.318 +.202 1 1.116 6 2445 ---- 1.855B .957A .957A 1.353 +.206 1.147 9 2450 1.075 1.906B .985A 1.906B 1.389 +.211 1 1.178 62 2455 1.459 1.937B 1.014A 1.538B 1.424 +.214 2 1.210 11 2460 ---- 1.979B 1.043A 1.043A 1.461 +.218 1.243 10 2465 ---- 2.019B 1.072A 1.072A 1.497 +.221 1.276 2 2470 ---- 2.042B 1.103A 1.103A 1.534 +.225 1.309 1 2475 ---- 2.113B 1.134A 1.134A 1.572 +.229 1.343 4 2480 1.467 2.118B 1.165A 1.449A 1.610 +.233 1 1.377 4 2485 ---- 2.142B 1.197A 1.197A 1.648 +.236 1.412 3 2490 ---- 2.185B 1.229A 1.229A 1.686 +.239 1.447 1 2495 ---- 2.228B 1.261A 1.261A 1.725 +.243 1.482 8 2500 ---- 2.328B 1.294A 1.294A 1.765 +.247 1.518 37 2505 2.038 2.318B 1.327A 2.318B 1.804 +.250 1 1.554 7 2510 ---- 2.358B 1.361A 1.361A 1.844 +.253 1.591 4 4 2515 ---- 2.402B 1.395A 1.395A 1.884 +.256 1.628 6 8 2520 ---- 2.446B 1.430A 1.430A 1.925 +.260 1.665 2 3 2525 ---- 2.548B 1.465A 1.465A 1.966 +.263 1.703 2 2530 ---- 2.536B 1.501A 1.501A 2.007 +.266 1.741 1 5 2535 ---- 2.583B 1.536A 1.536A 2.049 +.269 1.780 2 2540 ---- 2.628B 1.573A 1.573A 2.090 +.272 1.818 2545 ---- 2.671B 1.609A 1.609A 2.132 +.275 1.857 2550 2.673 2.773B 1.648A 2.146A 2.175 +.278 1 1.897 9 2555 ---- 2.763B 1.776A 1.776A 2.217 +.280 1.937 2560 ---- 2.809B 1.813A 1.813A 2.260 +.283 1.977 2 2565 ---- 2.855B 1.851A 1.851A 2.303 +.286 2.017 8 2570 ---- 2.902B 1.889A 1.889A 2.347 +.289 2.058 1 2575 2.777 3.002B 1.856A 3.002B 2.390 +.291 1 2.099 2580 ---- 2.973B 1.967A 1.967A 2.434 +.294 2.140 2585 ---- 2.978B 2.007A 2.007A 2.478 +.297 2.181 2590 ---- 2.977B 2.046A 2.046A 2.522 +.299 2.223 3 2595 ---- 2.978B 2.086A 2.086A 2.566 +.301 2.265 9 2600 2.765 3.234B 2.080A 2.579A 2.611 +.303 1 2.308 10 2605 ---- 2.995B 2.167A 2.167A 2.656 +.306 2.350 2610 ---- 3.005B 2.208A 2.208A 2.701 +.308 2.393 2615 ---- 3.004B 2.248A 2.248A 2.746 +.310 2.436 2620 ---- 3.014B 2.290A 2.290A 2.791 +.312 2.479 2625 ---- 3.468B 2.262A 2.262A 2.836 +.313 2.523 3 2630 ---- 3.041B 2.373A 2.373A 2.882 +.316 2.566 2635 ---- 3.034B 2.415A 2.415A 2.927 +.317 2.610 2650 2.947 3.705B 2.472A 3.705B 3.065 +.322 1 2.743 2 15 2675 ---- 3.945B 2.758A 2.758A 3.298 +.331 2.967 4 3 2700 ---- 4.185B 2.979A 2.979A 3.533 +.338 3.195 1 15 2725 ---- 4.428B 3.202A 3.202A 3.770 +.343 3.427 3 3 2750 4.386 4.653B 3.630A 3.974A 4.009 +.348 2 3.661 4 2775 ---- 4.721B 3.866A 3.866A 4.249 +.352 3.897 1 2800 4.722 4.755B 4.103A 4.744B 4.491 +.355 2 4.136 9 2825 ---- 4.737B 4.343A 4.343A 4.734 +.359 4.375 4 2850 ---- 4.802B 4.584A 4.584A 4.978 +.361 4.617 2 2875 ---- 4.976B 4.826A 4.826A 5.222 +.363 4.859 7 2900 ---- ---- 5.069A 5.069A 5.468 +.366 5.102 1 2925 ---- ---- ---- ---- 5.714 +.367 5.347 5 2950 ---- ---- ---- ---- 5.960 +.368 5.592 1 2975 ---- ---- ---- ---- 6.208 +.371 5.837 3 3000 ---- ---- ---- ---- 6.455 +.371 6.084 7 7 3025 ---- ---- ---- ---- 6.703 +.373 6.330 1 3050 ---- ---- ---- ---- 6.952 +.374 6.578 3 3075 ---- ---- ---- ---- 7.201 +.376 6.825 1 3100 ---- ---- ---- ---- 7.450 +.377 7.073 4 3125 ---- ---- ---- ---- 7.699 +.377 7.322 7 3150 ---- ---- ---- ---- 7.948 +.378 7.570 4 3175 ---- ---- ---- ---- 8.197 +.378 7.819 4 3200 ---- ---- ---- ---- 8.447 +.379 8.068 1 3225 ---- ---- ---- ---- 8.697 +.380 8.317 4 3250 ---- ---- ---- ---- 8.946 +.380 8.566 6 3275 ---- ---- ---- ---- 9.196 +.380 8.816 6 3300 ---- ---- ---- ---- 9.446 +.380 9.066 2 3325 ---- ---- ---- ---- 9.696 +.381 9.315 1 3350 ---- ---- ---- ---- 9.946 +.381 9.565 3375 ---- ---- ---- ---- 10.196 +.381 9.815 1 3400 ---- ---- ---- ---- 10.446 +.381 10.065 2 3425 ---- ---- ---- ---- 10.696 +.381 10.315 2 3450 ---- ---- ---- ---- 10.946 +.381 10.565 3 3475 ---- ---- ---- ---- 11.196 +.381 10.815 1 3500 ---- ---- ---- ---- 11.446 +.381 11.065 3525 ---- ---- ---- ---- 11.696 +.381 11.315 2 3550 ---- ---- ---- ---- 11.946 +.381 11.565 3 3575 ---- ---- ---- ---- 12.196 +.381 11.815 1 3600 ---- ---- ---- ---- 12.446 +.381 12.065 3625 ---- ---- ---- ---- 12.696 +.381 12.315 2 3650 ---- ---- ---- ---- 12.946 +.381 12.565 1 3675 ---- ---- ---- ---- 13.196 +.381 12.815 1 3700 ---- ---- ---- ---- 13.446 +.381 13.065 3725 ---- ---- ---- ---- 13.696 +.381 13.315 4000 ---- ---- ---- ---- 16.446 +.381 16.065 1 4500 ---- ---- ---- ---- 21.446 +.381 21.065 5000 ---- ---- ---- ---- 26.446 +.381 26.065 6000 ---- ---- ---- ---- 36.446 +.381 36.065 7500 ---- ---- ---- ---- 51.446 +.381 51.065 775 ---- ---- ---- ---- .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 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 1 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 UNCH .003 8 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 -.001 .004 18 1325 ---- ---- ---- ---- .004 UNCH .004 3 1350 ---- ---- ---- ---- .004 UNCH .004 1 1375 ---- ---- ---- ---- .005 UNCH .005 1400 ---- ---- ---- ---- .005 -.001 .006 1425 ---- ---- ---- ---- .006 UNCH .006 9 1450 ---- ---- ---- ---- .007 UNCH .007 9 1475 ---- ---- ---- ---- .007 -.001 .008 2 1500 .007 .007 .007 .007 .008 -.001 5 .009 42 1525 ---- ---- ---- ---- .009 -.001 .010 5 1550 ---- ---- ---- ---- .010 -.001 .011 37 1575 ---- ---- ---- ---- .011 -.001 .012 8 1600 .012 .012 .012 .012 .012 -.002 5 .014 11 1625 ---- ---- ---- ---- .014 -.001 .015 7 1650 .018 .018 .015 .015 .015 -.002 8 .017 7 1675 ---- .020B ---- .020B .017 -.002 .019 111 1700 ---- .024B ---- .024B .020 -.002 .022 94 1725 ---- .028B ---- .028B .023 -.002 1 .025 6 1750 ---- .033B ---- .033B .027 -.001 2 .028 12 1775 ---- .039B ---- .039B .032 UNCH .032 10 1800 .045 .046B .039 .039 .038 +.002 6 .036 19 1825 ---- .055B ---- .055B .044 +.003 .041 11 1850 ---- .065B ---- .065B .051 +.004 .047 23 1875 .058 .077B .053A .077B .059 +.005 1 .054 13 1900 .078 .091B .061A .072A .068 +.006 2 .062 1 610 1925 ---- .108B .069A .069A .079 +.007 1 .072 6 1950 ---- .128B .079A .079A .092 +.009 .083 23 1975 ---- .152B .089A .089A .107 +.010 .097 11 2000 .115 .183 .103A .129A .126 +.012 15 .114 697 2025 ---- .214B .119A .119A .148 +.015 1 .133 15 2050 ---- .253B .138A .138A .174 +.018 6 .156 22 2075 .152 .299B .152 .299B .206 +.023 1 .183 25 2100 ---- .352B .186A .186A .242 +.028 .214 604 2125 .356 .413B .216A .282A .285 +.035 1 .250 1 52 2150 .376 .483B .251A .329A .334 +.042 3 .292 118 2160 ---- .513B .266A .266A .356 +.046 .310 2165 ---- .529B .273A .273A .367 +.047 .320 2170 ---- .545B .282A .282A .379 +.049 .330 2175 ---- .561B .290A .290A .391 +.051 .340 7 2180 ---- .576B .299A .299A .403 +.053 .350 2 2185 ---- .592B .309A .309A .416 +.055 .361 2190 ---- .611B .317A .317A .429 +.057 .372 1 2195 ---- .627B .328A .328A .442 +.059 .383 1 2200 ---- .647B .338A .338A .456 +.061 4 .395 662 2205 ---- .666B .347A .347A .470 +.064 .406 43 2210 ---- .685B .357A .357A .484 +.065 .419 5 2215 ---- .705B .368A .368A .499 +.068 .431 1 2220 ---- .725B .379A .379A .514 +.070 .444 103 2225 ---- .745B .390A .390A .529 +.072 .457 6 2230 .731 .766B .402A .766B .545 +.075 1 .470 1 2235 ---- .786B .414A .414A .561 +.077 .484 2240 ---- .807B .426A .426A .577 +.079 .498 2245 ---- .831B .438A .438A .594 +.081 .513 7 2250 ---- .853B .451A .451A .611 +.084 .527 37 2255 ---- .876B .464A .464A .629 +.086 .543 2260 ---- .899B .478A .478A .647 +.089 .558 1 2265 .874 .922B .492A .922B .665 +.091 1 .574 2270 ---- .945B .506A .506A .684 +.094 .590 1 2275 ---- .971B .520A .520A .703 +.096 .607 3 2280 ---- .995B .535A .535A .722 +.098 .624 7 2285 ---- 1.021B .550A .550A .742 +.101 .641 2290 ---- 1.045B .565A .565A .762 +.103 .659 5 2295 1.048 1.071B .581A .781B .783 +.106 2 .677 2300 ---- 1.097B .597A .597A .804 +.109 .695 2 220 2305 ---- 1.125B .614A .614A .825 +.111 .714 2310 ---- 1.151B .631A .631A .847 +.114 .733 3 2315 1.022 1.176B .648A 1.176B .869 +.116 5 .753 5 2320 ---- 1.207B .666A .666A .892 +.119 .773 2325 1.041 1.235B .683A .903A .914 +.121 1 .793 53 2330 ---- 1.263B .702A .702A .938 +.124 .814 2335 ---- 1.292B .720A .720A .961 +.125 .836 2340 ---- 1.321B .739A .739A .985 +.128 .857 1 2345 ---- 1.350B .758A .758A 1.010 +.131 .879 9 2350 1.169 1.380B .779A 1.023A 1.035 +.133 1 .902 117 2355 ---- 1.410B .798A .798A 1.060 +.136 .924 12 2360 ---- 1.440B .819A .819A 1.085 +.137 .948 2 2365 ---- 1.474B .840A .840A 1.111 +.140 .971 3 2370 ---- 1.505B .861A .861A 1.138 +.143 .995 2 2375 .874 1.536B .874 1.239B 1.164 +.145 8 1.019 2 46 2380 ---- 1.566B .905A .905A 1.192 +.148 1.044 8 2385 ---- 1.600B .927A .927A 1.219 +.150 1.069 9 2390 ---- 1.631B .950A .950A 1.247 +.153 1.094 1 2395 ---- 1.667B .973A .973A 1.275 +.155 1.120 4 2400 ---- 1.700B .997A .997A 1.304 +.158 1.146 3 237 2405 ---- 1.727B 1.021A 1.021A 1.332 +.159 2 1.173 2410 ---- 1.761B 1.046A 1.046A 1.362 +.162 1.200 2415 ---- 1.795B 1.076A 1.076A 1.391 +.164 1.227 1 2420 ---- 1.830B 1.102A 1.102A 1.421 +.167 2 1.254 160 2425 ---- 1.872B 1.128A 1.128A 1.452 +.170 1.282 1 23 2430 ---- 1.901B 1.155A 1.155A 1.483 +.173 1.310 1 2435 ---- 1.936B 1.183A 1.183A 1.514 +.175 1.339 2440 ---- 1.972B 1.213A 1.213A 1.545 +.177 1.368 1 10 2445 ---- 2.009B 1.241A 1.241A 1.577 +.180 1.397 2450 ---- 2.052B 1.270A 1.270A 1.609 +.183 1.426 37 2455 1.487 2.082B 1.296A 2.079B 1.641 +.185 5 1.456 2 2460 ---- 2.120B 1.321A 1.321A 1.674 +.188 1.486 2465 ---- 2.157B 1.344A 1.344A 1.707 +.190 1.517 2470 ---- 2.194B 1.371A 1.371A 1.740 +.193 1.547 2475 1.767 2.241B 1.398A 1.872B 1.774 +.196 1 1.578 5 2480 ---- 2.243B 1.427A 1.427A 1.808 +.198 1.610 2485 ---- 2.249B 1.456A 1.456A 1.842 +.201 1.641 2490 ---- 2.283B 1.486A 1.486A 1.877 +.204 1.673 2495 ---- 2.320B 1.516A 1.516A 1.912 +.206 1.706 6 2500 ---- 2.432B 1.546A 1.546A 1.947 +.209 1.738 1 2505 ---- 2.399B 1.577A 1.577A 1.983 +.212 1.771 2510 ---- 2.439B 1.608A 1.608A 2.019 +.215 1.804 2515 ---- 2.479B 1.639A 1.639A 2.055 +.217 1.838 2520 ---- 2.519B 1.671A 1.671A 2.091 +.219 1.872 2525 ---- 2.630B 1.703A 1.703A 2.128 +.222 1.906 1 2530 ---- 2.601B 1.736A 1.736A 2.165 +.225 1.940 3 2535 ---- 2.642B 1.768A 1.768A 2.202 +.227 1.975 2540 ---- 2.683B 1.801A 1.801A 2.239 +.229 2.010 1 2545 ---- 2.725B 1.835A 1.835A 2.277 +.232 2.045 2550 ---- 2.835B 1.868A 1.868A 2.315 +.235 2.080 1 2555 ---- 2.807B 1.902A 1.902A 2.353 +.237 2.116 2560 ---- 2.850B 1.935A 1.935A 2.391 +.239 2.152 2565 ---- 2.892B 1.970A 1.970A 2.430 +.241 2.189 2570 ---- 2.933B 2.005A 2.005A 2.469 +.244 2.225 2575 ---- 3.047B 2.040A 2.040A 2.508 +.246 2.262 1 2580 ---- 3.018B 2.075A 2.075A 2.548 +.249 2.299 2585 ---- 3.060B 2.111A 2.111A 2.587 +.251 2.336 2590 ---- 3.103B 2.147A 2.147A 2.627 +.253 2.374 2595 ---- 3.146B 2.183A 2.183A 2.667 +.255 2.412 2600 ---- 3.261B 2.219A 2.219A 2.707 +.257 2.450 3 2605 ---- 3.231B 2.256A 2.256A 2.748 +.260 2.488 2610 ---- 3.274B 2.293A 2.293A 2.788 +.261 2.527 2615 ---- 3.318B 2.331A 2.331A 2.829 +.263 2.566 2620 ---- 3.361B 2.368A 2.368A 2.870 +.265 2.605 2625 ---- 3.476B 2.406A 2.406A 2.911 +.267 2.644 2630 ---- 3.449B 2.443A 2.443A 2.953 +.270 2.683 2635 ---- 3.493B 2.619A 2.619A 2.994 +.271 2.723 2640 ---- 3.537B 2.657A 2.657A 3.036 +.273 2.763 2645 ---- 3.581B 2.695A 2.695A 3.078 +.275 2.803 2650 ---- 3.696B 2.732A 2.732A 3.120 +.276 2.844 2655 ---- 3.670B 2.771A 2.771A 3.163 +.279 2.884 2675 ---- 3.923B 2.929A 2.929A 3.333 +.285 3.048 1 2700 ---- 4.146B 3.129A 3.129A 3.550 +.293 3.257 2725 ---- 4.376B 3.335A 3.335A 3.770 +.300 3.470 2750 ---- 4.609B 3.545A 3.545A 3.994 +.307 3.687 1 2775 ---- 4.841B 3.755A 3.755A 4.220 +.313 3.907 2800 ---- 5.075B 3.969A 3.969A 4.448 +.318 4.130 2825 ---- 5.311B 4.189A 4.189A 4.679 +.323 4.356 2 2850 ---- 5.548B 4.411A 4.411A 4.911 +.327 4.584 1 2 2875 ---- 5.787B 4.634A 4.634A 5.145 +.332 4.813 1 2900 ---- 6.027B 4.859A 4.859A 5.381 +.336 5.045 1 2925 ---- 6.268B 5.087A 5.087A 5.618 +.339 5.279 2 2950 ---- 6.508B 5.486A 5.486A 5.856 +.343 5.513 1 2975 ---- 6.751B 5.721A 5.721A 6.095 +.345 5.750 3000 ---- 6.992B 5.959A 5.959A 6.335 +.348 5.987 3025 ---- 7.236B 6.197A 6.197A 6.576 +.350 6.226 3050 ---- 7.379B 6.436A 6.436A 6.818 +.353 6.465 2 3075 ---- 7.452B 6.676A 6.676A 7.061 +.355 6.706 3100 ---- 7.475B 6.917A 6.917A 7.304 +.357 6.947 3125 ---- 7.532B 7.159A 7.159A 7.547 +.357 7.190 2 3150 ---- 7.618B 7.401A 7.401A 7.792 +.360 7.432 3175 ---- 7.785B 7.645A 7.645A 8.036 +.360 7.676 2 3200 ---- ---- 7.888A 7.888A 8.281 +.361 7.920 2 3225 ---- ---- ---- ---- 8.527 +.362 8.165 3250 ---- ---- ---- ---- 8.773 +.363 8.410 3275 ---- ---- ---- ---- 9.020 +.365 8.655 3300 ---- ---- ---- ---- 9.266 +.365 8.901 3325 ---- ---- ---- ---- 9.514 +.367 9.147 3350 ---- ---- ---- ---- 9.761 +.367 9.394 3375 ---- ---- ---- ---- 10.010 +.369 9.641 3400 ---- ---- ---- ---- 10.258 +.369 9.889 1 3425 ---- ---- ---- ---- 10.507 +.371 10.136 3450 ---- ---- ---- ---- 10.756 +.372 10.384 3500 ---- ---- ---- ---- 11.254 +.373 10.881 4000 ---- ---- ---- ---- 16.254 +.379 15.875 5000 ---- ---- ---- ---- 26.254 +.379 25.875 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 76.254 +.379 75.875 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 UNCH .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 UNCH .005 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 -.001 .008 1300 ---- ---- ---- ---- .008 -.001 .009 233 1325 ---- ---- ---- ---- .009 -.001 .010 1 1350 ---- ---- ---- ---- .010 -.001 .011 1375 ---- ---- ---- ---- .011 -.001 .012 1 1400 .012 .012 .012 .012 .012 -.001 6 .013 1 1425 ---- ---- ---- ---- .014 -.001 .015 1450 ---- ---- ---- ---- .015 -.001 .016 1475 ---- ---- ---- ---- .017 -.001 27 .018 200 1500 .018 .018 .018 .018 .019 -.001 5 .020 1000 1525 ---- ---- ---- ---- .021 -.001 .022 215 1550 ---- ---- ---- ---- .023 -.001 .024 40 1575 ---- ---- ---- ---- .026 -.001 .027 19 1600 .030 .030 .030 .030 .029 -.001 3 .030 2002 1625 ---- .034B ---- .034B .033 UNCH .033 102 1650 ---- .039B ---- .039B .036 -.001 9 .037 62 1675 ---- .045B ---- .045B .041 UNCH 9 .041 1 110 1700 .048 .053B .048 .048 .046 UNCH 3 .046 2 1004 1725 ---- .061B ---- .061B .052 +.001 .051 28 1750 ---- .070B ---- .070B .058 +.001 .057 126 1775 ---- .080B .063A .063A .066 +.002 .064 17 1800 ---- .093B .071A .071A .075 +.003 .072 111 1825 ---- .107B .079A .079A .086 +.005 3 .081 10 1850 .128 .128 .088A .102A .098 +.006 4 .092 14 1875 ---- .143B .099A .099A .111 +.007 .104 140 1900 .135 .165B .112A .165B .128 +.009 6 .119 1 38 1925 ---- .190B .125A .125A .146 +.011 1 .135 6 1950 ---- .221B .141A .141A .168 +.014 .154 2 8 1975 ---- .255B .160A .160A .192 +.016 2 .176 12 2000 .200 .294B .182A .289B .221 +.021 22 .200 2 138 2025 ---- .339B .206A .206A .253 +.024 1 .229 2050 ---- .389B .234A .234A .291 +.030 .261 2075 ---- .447B .266A .266A .333 +.035 .298 14 2100 ---- .512B .301A .301A .381 +.041 3 .340 1 22 2125 ---- .584B .343A .343A .436 +.048 .388 5 2150 ---- .664B .389A .389A .497 +.055 .442 51 2175 ---- .751B .442A .442A .565 +.063 .502 25 2200 ---- .847B .499A .499A .641 +.073 .568 3 17 2225 ---- .953B .565A .565A .725 +.083 .642 30 2250 ---- 1.066B .637A .637A .816 +.092 1 .724 124 2275 ---- 1.190B .717A .717A .916 +.103 .813 11 2300 ---- 1.321B .805A .805A 1.025 +.115 .910 35 2325 ---- 1.459B .900A .900A 1.141 +.126 1 1.015 3 2350 ---- 1.604B 1.003A 1.003A 1.266 +.137 1 1.129 1 2375 ---- 1.760B 1.114A 1.114A 1.399 +.149 1.250 11 2400 ---- 1.922B 1.235A 1.235A 1.540 +.161 1.379 4 2425 ---- 2.090B 1.430A 1.430A 1.689 +.174 1.515 6 2450 ---- 2.265B 1.569A 1.569A 1.845 +.185 1.660 7 2475 ---- 2.449B 1.687A 1.687A 2.008 +.197 1.811 6 2500 ---- 2.635B 1.798A 1.798A 2.177 +.208 1.969 4 2525 ---- 2.827B 1.954A 1.954A 2.353 +.219 2.134 4 2550 ---- 3.025B 2.116A 2.116A 2.534 +.229 2.305 4 2575 ---- 3.226B 2.283A 2.283A 2.721 +.238 2.483 5 2600 ---- 3.431B 2.457A 2.457A 2.913 +.247 2.666 7 2625 ---- 3.641B 2.638A 2.638A 3.110 +.255 2.855 5 2650 ---- 3.853B 2.824A 2.824A 3.311 +.263 3.048 4 2675 ---- 4.071B 3.014A 3.014A 3.516 +.270 3.246 3 2700 ---- 4.289B 3.369A 3.369A 3.725 +.276 3.449 3 2725 ---- 4.511B 3.566A 3.566A 3.937 +.282 3.655 6 2750 ---- 4.731B 3.767A 3.767A 4.152 +.288 3.864 1 2775 ---- 4.961B 3.969A 3.969A 4.370 +.293 4.077 2800 ---- 5.185B 4.176A 4.176A 4.590 +.298 4.292 1 2825 ---- 5.418B 4.385A 4.385A 4.813 +.303 4.510 2850 ---- 5.645B 4.596A 4.596A 5.038 +.308 4.730 1 2875 ---- 5.881B 4.813A 4.813A 5.264 +.311 4.953 1 2900 ---- 6.110B 5.028A 5.028A 5.493 +.316 5.177 2925 ---- 6.345B 5.249A 5.249A 5.723 +.319 5.404 2950 ---- 6.585B 5.472A 5.472A 5.955 +.323 5.632 2 3 2975 ---- 6.822B 5.697A 5.697A 6.188 +.326 5.862 1 3000 ---- 7.060B 5.923A 5.923A 6.423 +.330 6.093 1 2 3025 ---- 7.300B 6.152A 6.152A 6.658 +.333 6.325 3 3050 ---- 7.540B 6.381A 6.381A 6.895 +.336 6.559 1 3 3075 ---- 7.780B 6.613A 6.613A 7.132 +.338 6.794 2 3100 ---- 8.020B 7.003A 7.003A 7.371 +.340 7.031 3125 ---- 8.264B 7.239A 7.239A 7.610 +.342 7.268 5 3150 ---- 8.507B 7.477A 7.477A 7.850 +.344 7.506 1 3175 ---- 8.748B 7.716A 7.716A 8.091 +.346 7.745 2 3200 ---- 8.992B 7.955A 7.955A 8.332 +.348 7.984 3 3225 ---- 9.228B 8.195A 8.195A 8.574 +.349 8.225 4 3250 ---- 9.336B 8.436A 8.436A 8.817 +.351 8.466 2 3275 ---- 9.428B 8.677A 8.677A 9.060 +.353 8.707 6 3300 ---- 9.464B 8.919A 8.919A 9.304 +.355 8.949 3 3325 ---- 9.534B 9.162A 9.162A 9.548 +.356 9.192 8 3350 ---- 9.620B 9.405A 9.405A 9.793 +.358 9.435 9 3375 ---- 9.792B 9.648A 9.648A 10.038 +.359 9.679 10 3400 ---- ---- 9.892A 9.892A 10.284 +.361 9.923 12 3425 ---- ---- ---- ---- 10.530 +.362 10.168 4 3450 ---- ---- ---- ---- 10.776 +.363 10.413 3500 ---- ---- ---- ---- 11.270 +.366 10.904 11 4000 ---- ---- ---- ---- 16.254 +.379 15.875 5000 ---- ---- ---- ---- 26.254 +.379 25.875 6000 ---- ---- ---- ---- 36.254 +.379 35.875 7000 ---- ---- ---- ---- 46.254 +.379 45.875 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.254 +.379 55.875 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.254 +.379 65.875 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .009 UNCH .009 1175 ---- ---- ---- ---- .010 UNCH .010 1200 ---- ---- ---- ---- .011 UNCH .011 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .014 UNCH .014 1300 ---- ---- ---- ---- .015 UNCH .015 1325 ---- ---- ---- ---- .016 UNCH .016 1350 ---- ---- ---- ---- .018 UNCH .018 1375 ---- ---- ---- ---- .019 -.001 .020 1400 ---- ---- ---- ---- .021 UNCH .021 1425 ---- ---- ---- ---- .023 UNCH .023 1450 ---- ---- ---- ---- .026 UNCH .026 1475 ---- ---- ---- ---- .028 UNCH .028 1500 ---- ---- ---- ---- .031 UNCH .031 1525 ---- .035B ---- .035B .034 UNCH .034 1550 ---- .040B ---- .040B .038 UNCH .038 1575 ---- .045B ---- .045B .042 UNCH .042 1 1 1600 ---- .052B ---- .052B .047 UNCH .047 100 1625 ---- .060B ---- .060B .053 +.001 .052 1650 ---- .068B ---- .068B .059 +.001 .058 1675 ---- .077B ---- .077B .067 +.002 .065 1 1700 ---- .088B ---- .088B .075 +.002 .073 3 1725 ---- .100B ---- .100B .084 +.003 .081 2 1750 ---- .113B ---- .113B .095 +.004 .091 1 1775 ---- .128B ---- .128B .107 +.005 .102 3 1800 ---- .145B ---- .145B .120 +.006 .114 6 1825 ---- .164B .125A .125A .135 +.007 .128 3 1850 ---- .186B .140A .140A .151 +.007 .144 7 1875 ---- .211B .154A .154A .170 +.009 .161 1 3 1900 .173 .239B .172A .239B .192 +.011 4 .181 2 5 1925 ---- .272B .191A .191A .216 +.013 .203 1 2 1950 ---- .307B .213A .213A .243 +.015 .228 57 1975 ---- .348B .238A .238A .274 +.018 .256 2000 ---- .393B .266A .266A .309 +.021 .288 407 2025 ---- .445B .297A .297A .349 +.026 .323 2 2050 ---- .502B .332A .332A .393 +.030 .363 10 2075 ---- .565B .371A .371A .443 +.036 .407 16 2100 ---- .635B .413A .413A .498 +.043 3 .455 89 98 2125 ---- .712B .461A .461A .558 +.049 .509 2150 ---- .796B .515A .515A .625 +.056 .569 2175 ---- .883B .575A .575A .699 +.065 .634 2 2200 ---- .982B .638A .638A .779 +.073 .706 3 2225 ---- 1.087B .709A .709A .866 +.082 .784 7 2250 ---- 1.200B .787A .787A .960 +.092 .868 4 2275 ---- 1.322B .871A .871A 1.061 +.101 .960 7 2300 ---- 1.448B .961A .961A 1.169 +.111 1.058 9 2325 ---- 1.583B 1.059A 1.059A 1.285 +.121 1.164 2350 ---- 1.723B 1.163A 1.163A 1.407 +.131 1.276 2375 ---- 1.872B 1.274A 1.274A 1.537 +.141 1.396 2400 ---- 2.027B 1.393A 1.393A 1.673 +.151 1.522 2 2425 ---- 2.189B 1.519A 1.519A 1.816 +.160 1.656 25 2450 ---- 2.355B 1.720A 1.720A 1.965 +.169 1.796 1 2 2475 ---- 2.530B 1.865A 1.865A 2.121 +.179 1.942 2 2500 ---- 2.707B 2.012A 2.012A 2.283 +.188 2.095 2525 ---- 2.892B 2.156A 2.156A 2.450 +.196 2.254 3 2550 ---- 3.081B 2.249A 2.249A 2.623 +.204 2.419 2575 ---- 3.272B 2.409A 2.409A 2.801 +.212 2.589 2600 2.983 3.469B 2.576A 2.966A 2.983 +.218 1 2.765 4 2625 ---- 3.668B 2.748A 2.748A 3.171 +.226 2.945 2650 ---- 3.871B 2.925A 2.925A 3.362 +.232 3.130 2 2675 ---- 4.081B 3.107A 3.107A 3.558 +.238 3.320 2 2700 ---- 4.291B 3.294A 3.294A 3.758 +.245 3.513 2 2725 ---- 4.501B 3.484A 3.484A 3.961 +.251 3.710 2 2750 ---- 4.716B 3.873A 3.873A 4.167 +.256 3.911 4 2775 ---- 4.934B 4.067A 4.067A 4.377 +.262 4.115 2800 ---- 5.154B 4.266A 4.266A 4.589 +.267 4.322 1 2825 ---- 5.376B 4.467A 4.467A 4.804 +.272 4.532 2 2850 ---- 5.600B 4.670A 4.670A 5.021 +.276 4.745 2875 ---- 5.827B 4.878A 4.878A 5.240 +.280 4.960 2900 ---- 6.056B 5.088A 5.088A 5.461 +.284 5.177 2925 ---- 6.283B 5.298A 5.298A 5.684 +.288 5.396 2950 ---- 6.513B 5.512A 5.512A 5.908 +.291 5.617 2975 ---- 6.746B 5.731A 5.731A 6.135 +.295 5.840 3000 ---- 6.979B 5.950A 5.950A 6.362 +.298 6.064 3025 ---- 7.209B 6.172A 6.172A 6.591 +.301 6.290 3050 ---- 7.446B 6.396A 6.396A 6.822 +.305 6.517 3075 ---- 7.681B 6.620A 6.620A 7.054 +.308 6.746 3100 ---- 7.914B 6.847A 6.847A 7.286 +.310 6.976 3125 ---- 8.154B 7.075A 7.075A 7.520 +.313 7.207 3150 ---- 8.388B 7.305A 7.305A 7.755 +.316 7.439 3175 ---- 8.628B 7.536A 7.536A 7.991 +.318 7.673 2 3200 ---- 8.868B 7.769A 7.769A 8.227 +.320 7.907 3225 ---- 9.110B 8.001A 8.001A 8.465 +.323 8.142 3250 ---- 9.350B 8.353A 8.353A 8.703 +.325 8.378 3275 ---- 9.594B 8.589A 8.589A 8.941 +.326 8.615 3300 ---- 9.835B 8.827A 8.827A 9.181 +.328 8.853 3325 ---- 10.075B 9.065A 9.065A 9.421 +.330 9.091 3350 ---- 10.320B 9.304A 9.304A 9.661 +.331 9.330 3375 ---- 10.564B 9.543A 9.543A 9.903 +.333 9.570 3400 ---- 10.805B 9.783A 9.783A 10.144 +.334 9.810 3425 ---- 11.050B 10.024A 10.024A 10.387 +.336 10.051 3450 ---- 11.295B 10.265A 10.265A 10.629 +.336 10.293 3475 ---- 11.480B 10.506A 10.506A 10.873 +.338 10.535 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .010 UNCH .010 10000 ---- ---- ---- ---- 76.057 +.365 75.692 1025 ---- ---- ---- ---- .011 UNCH .011 1050 ---- ---- ---- ---- .011 -.001 .012 157 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .013 -.001 .014 1 1125 ---- ---- ---- ---- .015 UNCH .015 1150 ---- ---- ---- ---- .016 UNCH .016 1175 ---- ---- ---- ---- .017 UNCH .017 1200 ---- ---- ---- ---- .018 -.001 .019 9 1225 ---- ---- ---- ---- .019 -.001 .020 1250 ---- ---- ---- ---- .021 UNCH .021 1275 ---- ---- ---- ---- .022 -.001 .023 1300 ---- ---- ---- ---- .024 -.001 .025 1325 ---- ---- ---- ---- .026 UNCH .026 1350 ---- ---- ---- ---- .028 -.001 .029 1375 ---- ---- ---- ---- .031 UNCH .031 1400 ---- ---- ---- ---- .033 -.001 .034 102 1425 ---- ---- ---- ---- .037 UNCH .037 1450 ---- ---- ---- ---- .040 UNCH .040 1475 ---- ---- ---- ---- .044 UNCH .044 1500 ---- .049B ---- .049B .049 +.001 .048 2 1525 ---- .056B ---- .056B .055 +.002 .053 6 1550 ---- .063B ---- .063B .061 +.002 .059 2 1575 ---- .071B ---- .071B .067 +.001 .066 1600 .080 .081B .080 .080 .075 +.002 2 .073 40 1625 ---- .091B ---- .091B .083 +.002 .081 42 1650 ---- .103B ---- .103B .093 +.003 .090 42 1675 ---- .117B ---- .117B .103 +.003 .100 171 1700 ---- .131B ---- .131B .115 +.004 .111 148 1725 ---- .148B ---- .148B .128 +.005 .123 2 1750 ---- .166B ---- .166B .143 +.006 .137 52 1775 ---- .186B ---- .186B .160 +.008 .152 1800 ---- .209B ---- .209B .178 +.009 1 .169 26 1825 ---- .235B .187A .187A .199 +.011 .188 10 1850 ---- .264B .206A .206A .222 +.012 .210 132 1875 ---- .296B .226A .226A .247 +.014 .233 14 1900 ---- .333B .250A .250A .276 +.017 .259 4 1925 ---- .373B .276A .276A .308 +.019 .289 1950 .350 .417B .305A .350 .343 +.022 20 .321 20 1975 ---- .466B .337A .337A .383 +.027 .356 2000 ---- .521B .373A .373A .426 +.030 .396 154 2025 ---- .580B .412A .412A .474 +.035 .439 2050 ---- .646B .455A .455A .527 +.040 .487 140 2075 ---- .717B .503A .503A .586 +.047 .539 1 2100 ---- .795B .554A .554A .649 +.053 .596 63 2125 ---- .880B .610A .610A .719 +.060 .659 2150 .920 .967B .674A .967B .794 +.067 1 .727 1 40 2175 ---- 1.065B .742A .742A .876 +.076 .800 2200 ---- 1.169B .814A .814A .963 +.083 .880 103 2225 ---- 1.280B .894A .894A 1.057 +.091 .966 8 2250 ---- 1.397B .977A .977A 1.157 +.099 1.058 45 2275 ---- 1.521B 1.068A 1.068A 1.264 +.108 1.156 2300 ---- 1.651B 1.167A 1.167A 1.377 +.116 1.261 101 2325 ---- 1.788B 1.269A 1.269A 1.496 +.124 1.372 7 2350 ---- 1.931B 1.380A 1.380A 1.622 +.133 1.489 18 2375 ---- 2.080B 1.496A 1.496A 1.754 +.141 1.613 2400 2.098 2.235B 1.619A 2.235B 1.892 +.150 1 1.742 102 2425 ---- 2.395B 1.747A 1.747A 2.036 +.158 1.878 2450 ---- 2.558B 1.962A 1.962A 2.185 +.166 2.019 2475 ---- 2.728B 2.143A 2.143A 2.340 +.174 2.166 63 2500 ---- 2.907B ---- 2.907B 2.500 +.181 2.319 63 2525 ---- 3.081B 2.402A 2.402A 2.666 +.190 2.476 2550 ---- 3.271B 2.486A 2.486A 2.836 +.197 2.639 2575 ---- 3.458B 2.645A 2.645A 3.011 +.204 2.807 2600 ---- 3.650B 2.809A 2.809A 3.190 +.211 2.979 26 2625 ---- 3.847B 2.979A 2.979A 3.374 +.218 3.156 2650 ---- 4.043B 3.152A 3.152A 3.562 +.225 3.337 1 2675 ---- 4.248B 3.330A 3.330A 3.753 +.231 3.522 2700 ---- 4.451B 3.512A 3.512A 3.948 +.237 3.711 1 2725 ---- 4.658B 3.698A 3.698A 4.146 +.243 3.903 2750 ---- 4.865B 3.888A 3.888A 4.347 +.248 4.099 2775 ---- 5.083B 4.081A 4.081A 4.551 +.252 4.299 2800 ---- 5.298B 4.492A 4.492A 4.758 +.257 4.501 2825 ---- 5.515B 4.696A 4.696A 4.968 +.261 4.707 1 2850 ---- 5.733B 4.903A 4.903A 5.179 +.264 4.915 2875 ---- 5.955B 5.105A 5.105A 5.393 +.268 5.125 2900 ---- 6.176B 5.307A 5.307A 5.610 +.273 5.337 2925 ---- 6.404B 5.514A 5.514A 5.828 +.276 5.552 2950 ---- 6.626B 5.721A 5.721A 6.048 +.279 5.769 2975 ---- 6.853B 5.930A 5.930A 6.269 +.282 5.987 3000 ---- 7.083B 6.144A 6.144A 6.493 +.286 6.207 3025 ---- 7.314B 6.357A 6.357A 6.717 +.288 6.429 3050 ---- 7.545B 6.575A 6.575A 6.943 +.291 6.652 3075 ---- 7.776B 6.793A 6.793A 7.171 +.295 6.876 3100 ---- 8.009B 7.014A 7.014A 7.399 +.297 7.102 3125 ---- 8.239B 7.236A 7.236A 7.629 +.301 7.328 3150 ---- 8.477B 7.460A 7.460A 7.860 +.303 7.557 1 3175 ---- 8.708B 7.686A 7.686A 8.092 +.306 7.786 3200 ---- 8.947B 7.912A 7.912A 8.324 +.308 8.016 1 3225 ---- 9.184B 8.141A 8.141A 8.558 +.311 8.247 3250 ---- 9.421B 8.370A 8.370A 8.792 +.313 8.479 3275 ---- 9.659B 8.601A 8.601A 9.027 +.315 8.712 3300 ---- 9.898B 8.833A 8.833A 9.263 +.317 8.946 2 3325 ---- 10.137B 9.066A 9.066A 9.500 +.319 9.181 3350 ---- 10.374B 9.300A 9.300A 9.737 +.320 9.417 3375 ---- 10.614B 9.534A 9.534A 9.975 +.322 9.653 3400 ---- 10.859B 9.868A 9.868A 10.214 +.324 9.890 1 3425 ---- 11.096B 10.106A 10.106A 10.453 +.325 10.128 1 3450 ---- 11.340B 10.343A 10.343A 10.692 +.326 10.366 3475 ---- 11.580B 10.582A 10.582A 10.933 +.328 10.605 1 3500 ---- 11.827B 10.821A 10.821A 11.173 +.329 10.844 1 3525 ---- 12.070B 11.061A 11.061A 11.415 +.331 11.084 2 3550 ---- 12.313B 11.301A 11.301A 11.656 +.332 11.324 1 3575 ---- 12.558B 11.541A 11.541A 11.898 +.333 11.565 2 3600 ---- 12.798B 11.782A 11.782A 12.141 +.335 11.806 3 3625 ---- 13.043B 12.024A 12.024A 12.384 +.336 12.048 2 3650 ---- 13.278B 12.266A 12.266A 12.627 +.337 12.290 5 3675 ---- 13.405B 12.508A 12.508A 12.871 +.339 12.532 3 3700 ---- 13.533B 12.750A 12.750A 13.115 +.340 12.775 5 3725 ---- 13.622B 12.993A 12.993A 13.359 +.340 13.019 2 3750 ---- 13.698B 13.237A 13.237A 13.604 +.342 13.262 3775 ---- 13.795B 13.481A 13.481A 13.849 +.343 13.506 3800 ---- 13.925B 13.725A 13.725A 14.095 +.345 13.750 3825 ---- 14.100B 13.969A 13.969A 14.340 +.345 13.995 3850 ---- 14.244B 14.214A 14.214A 14.586 +.346 14.240 3875 ---- ---- ---- ---- 14.833 +.348 14.485 3900 ---- ---- ---- ---- 15.079 +.348 14.731 3925 ---- ---- ---- ---- 15.326 +.350 14.976 3950 ---- ---- ---- ---- 15.573 +.350 15.223 3975 ---- ---- ---- ---- 15.821 +.352 15.469 4000 ---- ---- ---- ---- 16.068 +.353 15.715 4025 ---- ---- ---- ---- 16.316 +.354 15.962 4050 ---- ---- ---- ---- 16.564 +.355 16.209 4075 ---- ---- ---- ---- 16.813 +.356 16.457 4500 ---- ---- ---- ---- 21.057 +.365 20.692 5000 ---- ---- ---- ---- 26.057 +.365 25.692 6000 ---- ---- ---- ---- 36.057 +.365 35.692 7000 ---- ---- ---- ---- 46.057 +.365 45.692 725 ---- ---- ---- ---- .003 UNCH .003 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 56.057 +.365 55.692 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 66.057 +.365 65.692 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 UNCH .008 975 ---- ---- ---- ---- .009 UNCH .009 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .018 -.001 .019 10000 ---- ---- ---- ---- 75.859 +.365 75.494 1025 ---- ---- ---- ---- .020 UNCH .020 1050 ---- ---- ---- ---- .021 UNCH .021 1075 ---- ---- ---- ---- .022 -.001 .023 1100 ---- ---- ---- ---- .024 UNCH .024 1125 ---- ---- ---- ---- .026 UNCH .026 1150 ---- ---- ---- ---- .028 UNCH .028 1175 ---- ---- ---- ---- .030 UNCH .030 1200 ---- ---- ---- ---- .032 UNCH .032 1225 ---- ---- ---- ---- .034 UNCH .034 1250 ---- ---- ---- ---- .037 UNCH .037 1275 ---- ---- ---- ---- .041 +.001 .040 1300 ---- ---- ---- ---- .044 UNCH .044 1325 ---- ---- ---- ---- .048 UNCH .048 1350 ---- ---- ---- ---- .053 +.001 .052 1375 ---- ---- ---- ---- .058 +.001 .057 1400 ---- ---- ---- ---- .064 +.001 .063 300 1425 ---- .071B ---- .071B .070 +.001 .069 1450 ---- .079B ---- .079B .077 +.002 .075 1475 ---- .088B ---- .088B .085 +.002 .083 1500 ---- .099B ---- .099B .094 +.003 .091 1525 ---- .110B ---- .110B .104 +.003 .101 1550 ---- .122B ---- .122B .114 +.003 .111 5 1575 ---- .136B ---- .136B .126 +.004 .122 1600 ---- .151B ---- .151B .139 +.005 .134 1625 ---- .168B ---- .168B .153 +.006 .147 1650 ---- .186B ---- .186B .168 +.006 .162 100 1675 ---- .206B ---- .206B .185 +.007 .178 1700 ---- .228B ---- .228B .204 +.009 .195 1725 ---- .253B ---- .253B .224 +.010 .214 1750 ---- .279B ---- .279B .246 +.011 .235 1 1775 ---- .309B ---- .309B .271 +.013 .258 1800 ---- .341B ---- .341B .297 +.014 .283 100 1825 ---- .377B ---- .377B .327 +.017 .310 19 1850 ---- .415B ---- .415B .359 +.018 .341 1875 ---- .458B ---- .458B .395 +.022 2 .373 1900 ---- .504B ---- .504B .433 +.024 .409 1925 ---- .555B ---- .555B .475 +.027 .448 1950 ---- .610B ---- .610B .521 +.031 .490 1975 ---- .669B ---- .669B .571 +.035 .536 2000 ---- .734B ---- .734B .625 +.039 .586 2025 ---- .803B ---- .803B .683 +.043 .640 2050 ---- .877B ---- .877B .746 +.048 .698 44 2075 ---- .957B ---- .957B .814 +.054 .760 2100 ---- 1.042B ---- 1.042B .886 +.059 .827 100 2125 ---- 1.133B ---- 1.133B .964 +.066 2 .898 12 2150 ---- 1.224B ---- 1.224B 1.046 +.071 .975 4 2175 ---- 1.327B ---- 1.325B 1.134 +.078 1.056 8 2200 ---- 1.434B ---- 1.433B 1.228 +.086 1.142 3 2225 ---- 1.548B ---- 1.546B 1.326 +.092 1.234 2250 ---- 1.667B ---- 1.667B 1.431 +.100 1.331 44 2275 ---- 1.792B ---- 1.792B 1.540 +.107 1.433 2300 ---- 1.921B ---- 1.921B 1.655 +.114 1.541 1 2325 ---- 2.057B ---- 2.057B 1.776 +.123 1.653 2350 ---- 2.197B ---- 2.197B 1.902 +.130 1.772 2375 ---- 2.342B ---- 2.342B 2.033 +.138 1.895 1 2400 ---- 2.493B ---- 2.493B 2.169 +.146 2.023 2425 ---- 2.648B ---- 2.648B 2.310 +.153 2.157 4 2450 ---- 2.808B ---- 2.808B 2.456 +.160 2.296 60 2475 ---- 2.972B ---- 2.972B 2.607 +.168 2.439 2500 ---- 3.141B ---- 3.141B 2.763 +.176 2.587 2525 ---- 3.312B ---- 3.312B 2.923 +.183 2.740 6 2550 ---- 3.490B ---- 3.490B 3.087 +.189 2.898 2575 ---- 3.670B ---- 3.670B 3.255 +.195 3.060 2600 ---- 3.852B ---- 3.852B 3.427 +.201 3.226 2625 ---- 4.040B ---- 4.040B 3.603 +.207 3.396 2650 ---- 4.230B ---- 4.230B 3.782 +.212 3.570 2675 ---- 4.423B ---- 4.423B 3.965 +.218 3.747 10 2700 ---- 4.620B ---- 4.620B 4.151 +.222 3.929 2725 ---- 4.818B ---- 4.818B 4.341 +.228 4.113 2750 ---- 5.019B ---- 5.019B 4.533 +.232 4.301 1 2775 ---- 5.220B ---- 5.220B 4.728 +.236 4.492 2800 ---- 5.429B ---- 5.429B 4.926 +.241 4.685 15 2825 ---- 5.634B ---- 5.631B 5.126 +.244 4.882 2850 ---- 5.844B ---- 5.841B 5.329 +.248 5.081 1 2875 ---- 6.059B ---- 6.059B 5.534 +.251 5.283 2900 ---- 6.272B ---- 6.272B 5.741 +.254 5.487 2925 ---- 6.485B ---- 6.484B 5.950 +.257 5.693 2950 ---- 6.703B ---- 6.700B 6.161 +.260 5.901 2975 ---- 6.921B ---- 6.921B 6.374 +.263 6.111 3000 ---- 7.141B ---- 7.141B 6.589 +.266 6.323 3025 ---- 7.363B ---- 7.360B 6.805 +.269 6.536 3050 ---- 7.586B ---- 7.582B 7.023 +.271 6.752 3075 ---- 7.812B 6.967A 6.967A 7.242 +.274 6.968 3100 ---- 8.035B 7.184A 7.184A 7.463 +.276 7.187 3125 ---- 8.261B 7.403A 7.403A 7.684 +.278 7.406 3150 ---- 8.492B 7.623A 7.623A 7.908 +.281 7.627 3175 ---- 8.720B 7.844A 7.844A 8.132 +.283 7.849 3200 ---- 8.950B 8.067A 8.067A 8.357 +.285 8.072 3225 ---- 9.180B 8.290A 8.290A 8.583 +.287 8.296 3250 ---- 9.410B 8.515A 8.515A 8.811 +.290 8.521 3275 ---- 9.642B 8.741A 8.741A 9.039 +.292 8.747 3300 ---- 9.875B 8.967A 8.967A 9.268 +.294 8.974 3325 ---- 10.107B 9.195A 9.195A 9.498 +.296 9.202 3350 ---- 10.341B 9.424A 9.424A 9.729 +.298 9.431 3375 ---- 10.577B 9.653A 9.653A 9.961 +.300 9.661 3400 ---- 10.812B 9.884A 9.884A 10.193 +.302 9.891 3425 ---- 11.046B 10.115A 10.115A 10.426 +.303 10.123 3450 ---- 11.286B 10.347A 10.347A 10.660 +.306 10.354 3475 ---- 11.520B 10.579A 10.579A 10.894 +.307 10.587 3500 ---- 11.757B 10.812A 10.812A 11.129 +.309 10.820 3 4000 ---- 16.600B 15.586A 15.586A 15.933 +.339 15.594 2 4500 ---- ---- ---- ---- 20.863 +.358 20.505 5000 ---- ---- ---- ---- 25.859 +.365 25.494 6000 ---- ---- ---- ---- 35.859 +.365 35.494 7000 ---- ---- ---- ---- 45.859 +.365 45.494 8000 ---- ---- ---- ---- 55.859 +.365 55.494 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .011 -.001 .012 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .014 UNCH .014 9000 ---- ---- ---- ---- 65.859 +.365 65.494 925 ---- ---- ---- ---- .015 UNCH .015 950 ---- ---- ---- ---- .016 UNCH .016 975 ---- ---- ---- ---- .017 UNCH .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .030 UNCH .030 1 10000 ---- ---- ---- ---- 75.576 +.396 75.180 1025 ---- ---- ---- ---- .034 +.001 .033 1050 ---- ---- ---- ---- .038 +.001 .037 1075 ---- ---- ---- ---- .041 UNCH .041 1100 ---- ---- ---- ---- .046 +.001 .045 1125 ---- ---- ---- ---- .050 UNCH .050 1150 ---- ---- ---- ---- .055 UNCH .055 1175 ---- ---- ---- ---- .060 -.001 .061 1200 ---- ---- ---- ---- .066 -.001 .067 1225 ---- ---- ---- ---- .072 -.001 .073 1250 ---- ---- ---- ---- .078 -.002 .080 1275 ---- ---- ---- ---- .085 -.002 .087 1300 ---- ---- ---- ---- .092 -.003 .095 1325 ---- ---- ---- ---- .100 -.004 .104 1350 ---- ---- ---- ---- .109 -.004 .113 1 1375 ---- ---- ---- ---- .118 -.004 .122 1 1400 ---- ---- ---- ---- .128 -.005 .133 1425 ---- ---- ---- ---- .139 -.005 .144 1450 ---- ---- ---- ---- .151 -.005 .156 1475 ---- ---- ---- ---- .164 -.005 .169 1500 ---- ---- ---- ---- .177 -.006 .183 1 1525 ---- ---- ---- ---- .193 -.005 .198 1550 ---- .218B ---- .218B .209 -.005 .214 1575 ---- .239B ---- .239B .227 -.004 .231 1600 ---- .262B ---- .262B .247 -.002 .249 101 1625 ---- .286B ---- .286B .268 -.001 .269 1650 ---- .313B ---- .313B .291 UNCH .291 1675 ---- .342B ---- .342B .317 +.003 .314 1700 ---- .374B ---- .374B .344 +.005 .339 1725 ---- .408B ---- .408B .374 +.008 .366 1750 ---- .445B ---- .445B .406 +.011 .395 1775 ---- .485B ---- .485B .441 +.015 .426 1800 ---- .528B ---- .528B .479 +.019 .460 17 1825 ---- .575B ---- .575B .520 +.024 .496 5 1850 ---- .625B ---- .625B .563 +.027 .536 100 1875 ---- .678B ---- .678B .610 +.032 .578 1900 .650 .736B .650 .650 .660 +.037 30 .623 1925 ---- .797B ---- .797B .714 +.042 .672 1950 ---- .862B ---- .862B .771 +.047 .724 1975 ---- .932B ---- .932B .832 +.052 .780 2000 ---- 1.006B ---- 1.006B .897 +.057 .840 61 2025 ---- 1.084B ---- 1.084B .966 +.062 .904 10 2050 ---- 1.167B ---- 1.167B 1.039 +.067 .972 2075 ---- 1.254B ---- 1.254B 1.116 +.071 1.045 2100 ---- 1.346B ---- 1.346B 1.198 +.077 1.121 1 2125 ---- 1.443B ---- 1.443B 1.284 +.082 1.202 2150 ---- 1.539B ---- 1.539B 1.374 +.087 1.287 2175 ---- 1.645B ---- 1.645B 1.469 +.093 1.376 2200 ---- 1.756B ---- 1.756B 1.568 +.098 1.470 25 2225 ---- 1.871B ---- 1.871B 1.672 +.104 1.568 20 2250 ---- 1.991B ---- 1.991B 1.780 +.109 1.671 2275 ---- 2.116B ---- 2.116B 1.893 +.115 1.778 1 2300 ---- 2.244B ---- 2.242B 2.010 +.121 1.889 2325 ---- 2.378B ---- 2.376B 2.131 +.127 2.004 2350 ---- 2.516B ---- 2.514B 2.258 +.134 2.124 2375 ---- 2.659B ---- 2.659B 2.388 +.140 2.248 100 2400 ---- 2.804B ---- 2.802B 2.523 +.146 2.377 8 2425 ---- 2.955B ---- 2.953B 2.662 +.152 2.510 7 2450 ---- 3.109B ---- 3.107B 2.805 +.159 2.646 2475 ---- 3.267B ---- 3.265B 2.952 +.165 2.787 50 2500 ---- 3.429B ---- 3.427B 3.103 +.171 2.932 7 2525 ---- 3.595B ---- 3.592B 3.257 +.177 3.080 6 2550 ---- 3.764B ---- 3.761B 3.416 +.183 3.233 2575 ---- 3.936B ---- 3.933B 3.578 +.189 3.389 2600 ---- 4.113B ---- 4.113B 3.743 +.195 3.548 2625 ---- 4.292B ---- 4.292B 3.912 +.201 3.711 2650 ---- 4.472B ---- 4.472B 4.085 +.208 3.877 2675 ---- 4.657B ---- 4.657B 4.260 +.213 4.047 2700 ---- 4.844B ---- 4.844B 4.438 +.218 4.220 2725 ---- 5.033B ---- 5.033B 4.619 +.224 4.395 2750 ---- 5.225B ---- 5.225B 4.803 +.229 4.574 2775 ---- 5.419B ---- 5.419B 4.990 +.235 4.755 2800 ---- 5.616B ---- 5.616B 5.179 +.239 4.940 2825 ---- 5.814B ---- 5.814B 5.370 +.244 5.126 2850 ---- 6.015B ---- 6.015B 5.564 +.249 5.315 2875 ---- 6.217B ---- 6.217B 5.760 +.253 5.507 2900 ---- 6.421B ---- 6.421B 5.958 +.257 5.701 2925 ---- 6.627B ---- 6.627B 6.159 +.262 5.897 2950 ---- 6.834B ---- 6.834B 6.361 +.266 6.095 2975 ---- 7.043B ---- 7.043B 6.564 +.269 6.295 3000 ---- 7.251B ---- 7.248B 6.770 +.273 6.497 13 3025 ---- 7.466B ---- 7.466B 6.977 +.277 6.700 3050 ---- 7.680B ---- 7.680B 7.186 +.280 6.906 3075 ---- 7.894B ---- 7.894B 7.396 +.283 7.113 3100 ---- 8.110B ---- 8.110B 7.608 +.287 7.321 3125 ---- 8.328B ---- 8.328B 7.821 +.290 7.531 3150 ---- 8.546B ---- 8.546B 8.035 +.293 7.742 3175 ---- 8.762B ---- 8.759B 8.250 +.295 7.955 3200 ---- 8.980B ---- 8.980B 8.467 +.298 8.169 3225 ---- 9.208B ---- 9.208B 8.685 +.300 8.385 3250 ---- 9.430B ---- 9.430B 8.903 +.302 8.601 3275 ---- 9.654B ---- 9.654B 9.123 +.304 8.819 15 3300 ---- 9.872B ---- 9.872B 9.344 +.307 9.037 3325 ---- 10.100B ---- 10.097B 9.566 +.309 9.257 3350 ---- 10.326B ---- 10.323B 9.788 +.310 9.478 3375 ---- 10.557B ---- 10.557B 10.012 +.312 9.700 3400 ---- 10.785B ---- 10.785B 10.236 +.313 9.923 3425 ---- 11.010B ---- 11.007B 10.462 +.316 10.146 3450 ---- 11.239B ---- 11.236B 10.688 +.317 10.371 3475 ---- 11.472B ---- 11.472B 10.914 +.318 10.596 3500 ---- 11.697B ---- 11.697B 11.142 +.320 10.822 3525 ---- 11.931B ---- 11.928B 11.370 +.321 11.049 3550 ---- 12.165B ---- 12.165B 11.599 +.323 11.276 3575 ---- 12.399B ---- 12.399B 11.829 +.324 11.505 3600 ---- 12.631B ---- 12.631B 12.059 +.325 11.734 3625 ---- 12.858B ---- 12.858B 12.290 +.327 11.963 3650 ---- 13.095B ---- 13.095B 12.522 +.328 12.194 3675 ---- 13.335B ---- 13.335B 12.754 +.330 12.424 3700 ---- 13.566B ---- 13.563B 12.986 +.330 12.656 3725 ---- 13.806B ---- 13.806B 13.220 +.332 12.888 3750 ---- 14.041B ---- 14.041B 13.453 +.333 13.120 3775 ---- 14.275B ---- 14.272B 13.688 +.335 13.353 3800 ---- 14.512B ---- 14.509B 13.922 +.335 13.587 3825 ---- 14.750B ---- 14.745B 14.158 +.337 13.821 3850 ---- 14.988B ---- 14.984B 14.393 +.338 14.055 3875 ---- 15.228B ---- 15.228B 14.629 +.339 14.290 3900 ---- 15.468B ---- 15.468B 14.866 +.340 14.526 3925 ---- 15.707B ---- 15.707B 15.103 +.342 14.761 3950 ---- 15.947B ---- 15.947B 15.340 +.343 14.997 3975 ---- 16.187B ---- 16.187B 15.578 +.344 15.234 4000 ---- 16.427B ---- 16.427B 15.817 +.346 15.471 4025 ---- 16.668B ---- 16.668B 16.055 +.347 15.708 4050 ---- 16.909B ---- 16.909B 16.294 +.348 15.946 4075 ---- 17.150B ---- 17.150B 16.533 +.349 16.184 4500 ---- 21.295B ---- 21.295B 20.649 +.369 20.280 5000 ---- ---- ---- ---- 25.582 +.388 25.194 6000 ---- ---- ---- ---- 35.576 +.396 35.180 7000 ---- ---- ---- ---- 45.576 +.396 45.180 725 ---- ---- ---- ---- .007 +.001 .006 750 ---- ---- ---- ---- .008 +.001 .007 7500 ---- ---- ---- ---- 50.576 +.396 50.180 775 ---- ---- ---- ---- .010 +.001 .009 800 ---- ---- ---- ---- .011 +.001 .010 8000 ---- ---- ---- ---- 55.576 +.396 55.180 825 ---- ---- ---- ---- .013 +.001 .012 850 ---- ---- ---- ---- .015 +.001 .014 875 ---- ---- ---- ---- .017 +.001 .016 900 ---- ---- ---- ---- .019 +.001 .018 9000 ---- ---- ---- ---- 65.576 +.396 65.180 925 ---- ---- ---- ---- .022 +.001 .021 950 ---- ---- ---- ---- .024 +.001 .023 975 ---- ---- ---- ---- .027 +.001 .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .042 -.008 .050 1025 ---- ---- ---- ---- .046 -.010 .056 1050 ---- ---- ---- ---- .051 -.011 .062 1075 ---- ---- ---- ---- .056 -.013 .069 1100 ---- ---- ---- ---- .062 -.014 .076 1125 ---- ---- ---- ---- .068 -.016 .084 1150 ---- ---- ---- ---- .074 -.018 .092 1175 ---- ---- ---- ---- .081 -.020 .101 1200 ---- ---- ---- ---- .088 -.022 .110 1225 ---- ---- ---- ---- .096 -.024 .120 1250 ---- ---- ---- ---- .104 -.027 .131 1275 ---- ---- ---- ---- .112 -.030 .142 1300 ---- ---- ---- ---- .121 -.033 .154 1325 ---- ---- ---- ---- .131 -.036 .167 1350 ---- ---- ---- ---- .141 -.039 .180 1375 ---- ---- ---- ---- .152 -.042 .194 1400 ---- ---- ---- ---- .164 -.046 .210 1425 ---- ---- ---- ---- .176 -.050 .226 1450 ---- ---- ---- ---- .190 -.053 .243 1475 ---- ---- ---- ---- .204 -.057 .261 1500 ---- ---- ---- ---- .220 -.061 .281 1525 ---- ---- ---- ---- .237 -.065 .302 1550 ---- ---- ---- ---- .255 -.069 .324 1575 ---- ---- ---- ---- .275 -.073 .348 1600 ---- ---- ---- ---- .297 -.077 .374 1625 ---- ---- ---- ---- .321 -.080 .401 1650 ---- ---- ---- ---- .347 -.083 .430 1675 ---- ---- ---- ---- .375 -.087 .462 1700 ---- ---- ---- ---- .406 -.089 .495 1725 ---- ---- ---- ---- .440 -.091 .531 1750 ---- ---- ---- ---- .476 -.094 .570 1775 ---- ---- ---- ---- .517 -.094 .611 1800 ---- ---- ---- ---- .561 -.095 .656 12 1825 ---- ---- ---- ---- .609 -.094 .703 1850 ---- ---- ---- ---- .662 -.092 .754 1875 ---- ---- ---- ---- .720 -.089 .809 1900 ---- ---- ---- ---- .783 -.084 .867 1925 ---- ---- ---- ---- .851 -.079 .930 1950 ---- ---- ---- ---- .925 -.071 .996 1975 ---- ---- ---- ---- 1.004 -.063 1.067 2000 ---- ---- ---- ---- 1.089 -.053 1.142 2025 ---- ---- ---- ---- 1.179 -.042 1.221 2050 ---- ---- ---- ---- 1.275 -.030 1.305 2075 ---- ---- ---- ---- 1.376 -.017 1.393 2100 ---- ---- ---- ---- 1.482 -.003 1.485 2125 ---- ---- ---- ---- 1.594 +.012 1.582 2150 ---- ---- ---- ---- 1.710 +.027 1.683 2175 ---- ---- ---- ---- 1.831 +.042 1.789 2200 ---- ---- ---- ---- 1.957 +.058 1.899 2225 ---- ---- ---- ---- 2.086 +.073 2.013 2250 ---- ---- ---- ---- 2.220 +.089 2.131 2275 ---- ---- ---- ---- 2.357 +.104 2.253 2300 ---- ---- ---- ---- 2.497 +.118 2.379 2325 ---- ---- ---- ---- 2.640 +.131 2.509 2350 ---- ---- ---- ---- 2.786 +.143 2.643 2375 ---- ---- ---- ---- 2.934 +.154 2.780 2400 ---- ---- ---- ---- 3.085 +.165 2.920 2425 ---- ---- ---- ---- 3.239 +.175 3.064 2450 ---- ---- ---- ---- 3.395 +.184 3.211 2475 ---- ---- ---- ---- 3.553 +.193 3.360 2500 ---- ---- ---- ---- 3.714 +.201 3.513 2525 ---- ---- ---- ---- 3.877 +.209 3.668 2550 ---- ---- ---- ---- 4.042 +.216 3.826 2575 ---- ---- ---- ---- 4.210 +.224 3.986 2600 ---- ---- ---- ---- 4.379 +.231 4.148 2625 ---- ---- ---- ---- 4.550 +.238 4.312 2650 ---- ---- ---- ---- 4.724 +.245 4.479 2675 ---- ---- ---- ---- 4.899 +.251 4.648 2700 ---- ---- ---- ---- 5.076 +.257 4.819 2725 ---- ---- ---- ---- 5.255 +.263 4.992 2750 ---- ---- ---- ---- 5.436 +.269 5.167 2775 ---- ---- ---- ---- 5.618 +.275 5.343 2800 ---- ---- ---- ---- 5.802 +.280 5.522 2825 ---- ---- ---- ---- 5.988 +.286 5.702 2850 ---- ---- ---- ---- 6.176 +.291 5.885 2875 ---- ---- ---- ---- 6.365 +.297 6.068 2900 ---- ---- ---- ---- 6.556 +.302 6.254 2925 ---- ---- ---- ---- 6.748 +.307 6.441 2950 ---- ---- ---- ---- 6.941 +.312 6.629 2975 ---- ---- ---- ---- 7.136 +.316 6.820 3000 ---- ---- ---- ---- 7.332 +.321 7.011 3025 ---- ---- ---- ---- 7.530 +.326 7.204 3050 ---- ---- ---- ---- 7.729 +.331 7.398 3075 ---- ---- ---- ---- 7.929 +.335 7.594 3100 ---- ---- ---- ---- 8.130 +.339 7.791 3125 ---- ---- ---- ---- 8.333 +.343 7.990 3150 ---- ---- ---- ---- 8.537 +.348 8.189 3175 ---- ---- ---- ---- 8.741 +.351 8.390 3200 ---- ---- ---- ---- 8.947 +.355 8.592 3225 ---- ---- ---- ---- 9.154 +.359 8.795 3250 ---- ---- ---- ---- 9.362 +.363 8.999 3275 ---- ---- ---- ---- 9.571 +.366 9.205 3300 ---- ---- ---- ---- 9.781 +.370 9.411 3325 ---- ---- ---- ---- 9.992 +.374 9.618 3350 ---- ---- ---- ---- 10.203 +.376 9.827 3375 ---- ---- ---- ---- 10.416 +.380 10.036 3400 ---- ---- ---- ---- 10.630 +.383 10.247 3425 ---- ---- ---- ---- 10.844 +.386 10.458 3450 ---- ---- ---- ---- 11.060 +.390 10.670 3475 ---- ---- ---- ---- 11.276 +.392 10.884 3500 ---- ---- ---- ---- 11.493 +.395 11.098 3525 ---- ---- ---- ---- 11.710 +.397 11.313 3550 ---- ---- ---- ---- 11.929 +.400 11.529 3575 ---- ---- ---- ---- 12.148 +.403 11.745 3600 ---- ---- ---- ---- 12.368 +.405 11.963 3625 ---- ---- ---- ---- 12.589 +.408 12.181 3650 ---- ---- ---- ---- 12.810 +.410 12.400 3675 ---- ---- ---- ---- 13.032 +.412 12.620 3700 ---- ---- ---- ---- 13.255 +.415 12.840 3725 ---- ---- ---- ---- 13.479 +.418 13.061 3750 ---- ---- ---- ---- 13.703 +.420 13.283 3775 ---- ---- ---- ---- 13.927 +.421 13.506 3800 ---- ---- ---- ---- 14.153 +.424 13.729 3825 ---- ---- ---- ---- 14.379 +.426 13.953 3850 ---- ---- ---- ---- 14.605 +.428 14.177 3875 ---- ---- ---- ---- 14.832 +.430 14.402 3900 ---- ---- ---- ---- 15.059 +.431 14.628 3925 ---- ---- ---- ---- 15.288 +.434 14.854 3950 ---- ---- ---- ---- 15.516 +.435 15.081 3975 ---- ---- ---- ---- 15.745 +.437 15.308 4000 ---- ---- ---- ---- 15.975 +.439 15.536 4025 ---- ---- ---- ---- 16.205 +.441 15.764 4050 ---- ---- ---- ---- 16.435 +.442 15.993 4075 ---- ---- ---- ---- 16.666 +.443 16.223 4100 ---- ---- ---- ---- 16.898 +.445 16.453 725 ---- ---- ---- ---- .010 -.001 .011 750 ---- ---- ---- ---- .012 -.001 .013 775 ---- ---- ---- ---- .014 -.002 .016 800 ---- ---- ---- ---- .016 -.002 .018 825 ---- ---- ---- ---- .018 -.003 .021 850 ---- ---- ---- ---- .021 -.003 .024 875 ---- ---- ---- ---- .023 -.004 .027 900 ---- ---- ---- ---- .026 -.005 .031 925 ---- ---- ---- ---- .030 -.005 .035 950 ---- ---- ---- ---- .033 -.007 .040 975 ---- ---- ---- ---- .037 -.008 .045 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .087 -.090 .177 1025 ---- ---- ---- ---- .094 -.096 .190 1050 ---- ---- ---- ---- .102 -.101 .203 1075 ---- ---- ---- ---- .111 -.106 .217 1100 ---- ---- ---- ---- .119 -.112 .231 1125 ---- ---- ---- ---- .128 -.117 .245 1150 ---- ---- ---- ---- .138 -.123 .261 1175 ---- ---- ---- ---- .148 -.128 .276 1200 ---- ---- ---- ---- .158 -.134 .292 1225 ---- ---- ---- ---- .169 -.140 .309 1250 ---- ---- ---- ---- .181 -.145 .326 1275 ---- ---- ---- ---- .192 -.151 .343 1300 ---- ---- ---- ---- .204 -.157 .361 1325 ---- ---- ---- ---- .217 -.162 .379 1350 ---- ---- ---- ---- .230 -.168 .398 1375 ---- ---- ---- ---- .244 -.174 .418 1400 ---- ---- ---- ---- .258 -.180 .438 1425 ---- ---- ---- ---- .273 -.185 .458 1450 ---- ---- ---- ---- .288 -.191 .479 1475 ---- ---- ---- ---- .304 -.196 .500 1500 ---- ---- ---- ---- .320 -.203 .523 1525 ---- ---- ---- ---- .338 -.208 .546 1550 ---- ---- ---- ---- .356 -.214 .570 1575 ---- ---- ---- ---- .376 -.220 .596 1600 ---- ---- ---- ---- .397 -.226 .623 1625 ---- ---- ---- ---- .420 -.231 .651 1650 ---- ---- ---- ---- .445 -.237 .682 1675 ---- ---- ---- ---- .472 -.243 .715 1700 ---- ---- ---- ---- .502 -.248 .750 1725 ---- ---- ---- ---- .535 -.253 .788 1750 ---- ---- ---- ---- .571 -.258 .829 1775 ---- ---- ---- ---- .611 -.263 .874 1800 ---- ---- ---- ---- .655 -.267 .922 1825 ---- ---- ---- ---- .701 -.272 .973 1850 ---- ---- ---- ---- .752 -.277 1.029 1875 ---- ---- ---- ---- .806 -.281 1.087 1900 ---- ---- ---- ---- .863 -.287 1.150 1925 ---- ---- ---- ---- .924 -.292 1.216 1950 ---- ---- ---- ---- .988 -.299 1.287 1975 ---- ---- ---- ---- 1.055 -.306 1.361 2000 ---- ---- ---- ---- 1.125 -.314 1.439 2025 ---- ---- ---- ---- 1.198 -.323 1.521 2050 ---- ---- ---- ---- 1.274 -.333 1.607 2075 ---- ---- ---- ---- 1.353 -.344 1.697 2100 ---- ---- ---- ---- 1.436 -.354 1.790 2125 ---- ---- ---- ---- 1.524 -.364 1.888 2150 ---- ---- ---- ---- 1.617 -.373 1.990 2175 ---- ---- ---- ---- 1.716 -.379 2.095 2200 ---- ---- ---- ---- 1.821 -.384 2.205 2225 ---- ---- ---- ---- 1.933 -.385 2.318 2250 ---- ---- ---- ---- 2.053 -.382 2.435 2275 ---- ---- ---- ---- 2.182 -.373 2.555 2300 ---- ---- ---- ---- 2.319 -.360 2.679 2325 ---- ---- ---- ---- 2.467 -.340 2.807 2350 ---- ---- ---- ---- 2.625 -.313 2.938 2375 ---- ---- ---- ---- 2.792 -.280 3.072 2400 ---- ---- ---- ---- 2.969 -.241 3.210 2425 ---- ---- ---- ---- 3.155 -.195 3.350 2450 ---- ---- ---- ---- 3.348 -.146 3.494 2475 ---- ---- ---- ---- 3.548 -.092 3.640 2500 ---- ---- ---- ---- 3.754 -.035 3.789 2525 ---- ---- ---- ---- 3.965 +.024 3.941 2550 ---- ---- ---- ---- 4.180 +.085 4.095 2575 ---- ---- ---- ---- 4.399 +.148 4.251 2600 ---- ---- ---- ---- 4.620 +.211 4.409 2625 ---- ---- ---- ---- 4.844 +.274 4.570 2650 ---- ---- ---- ---- 5.069 +.336 4.733 2675 ---- ---- ---- ---- 5.296 +.399 4.897 2700 ---- ---- ---- ---- 5.524 +.460 5.064 2725 ---- ---- ---- ---- 5.753 +.520 5.233 2750 ---- ---- ---- ---- 5.983 +.579 5.404 2775 ---- ---- ---- ---- 6.213 +.637 5.576 2800 ---- ---- ---- ---- 6.442 +.691 5.751 2825 ---- ---- ---- ---- 6.672 +.745 5.927 2850 ---- ---- ---- ---- 6.900 +.794 6.106 2875 ---- ---- ---- ---- 7.128 +.842 6.286 2900 ---- ---- ---- ---- 7.355 +.887 6.468 2925 ---- ---- ---- ---- 7.580 +.928 6.652 2950 ---- ---- ---- ---- 7.803 +.965 6.838 2975 ---- ---- ---- ---- 8.025 +1.000 7.025 3000 ---- ---- ---- ---- 8.244 +1.030 7.214 3025 ---- ---- ---- ---- 8.461 +1.056 7.405 3050 ---- ---- ---- ---- 8.675 +1.077 7.598 3075 ---- ---- ---- ---- 8.887 +1.095 7.792 3100 ---- ---- ---- ---- 9.095 +1.107 7.988 3125 ---- ---- ---- ---- 9.300 +1.115 8.185 3150 ---- ---- ---- ---- 9.502 +1.118 8.384 3175 ---- ---- ---- ---- 9.702 +1.117 8.585 3200 ---- ---- ---- ---- 9.900 +1.113 8.787 3225 ---- ---- ---- ---- 10.096 +1.106 8.990 3250 ---- ---- ---- ---- 10.290 +1.096 9.194 3275 ---- ---- ---- ---- 10.483 +1.083 9.400 3300 ---- ---- ---- ---- 10.674 +1.067 9.607 3325 ---- ---- ---- ---- 10.864 +1.050 9.814 3350 ---- ---- ---- ---- 11.054 +1.031 10.023 3375 ---- ---- ---- ---- 11.243 +1.010 10.233 3400 ---- ---- ---- ---- 11.432 +.989 10.443 3425 ---- ---- ---- ---- 11.621 +.967 10.654 3450 ---- ---- ---- ---- 11.810 +.944 10.866 3475 ---- ---- ---- ---- 11.999 +.920 11.079 3500 ---- ---- ---- ---- 12.190 +.898 11.292 3525 ---- ---- ---- ---- 12.381 +.875 11.506 3550 ---- ---- ---- ---- 12.574 +.854 11.720 3575 ---- ---- ---- ---- 12.768 +.833 11.935 3600 ---- ---- ---- ---- 12.963 +.813 12.150 3625 ---- ---- ---- ---- 13.161 +.796 12.365 3650 ---- ---- ---- ---- 13.360 +.779 12.581 3675 ---- ---- ---- ---- 13.561 +.764 12.797 3700 ---- ---- ---- ---- 13.765 +.752 13.013 3725 ---- ---- ---- ---- 13.970 +.740 13.230 3750 ---- ---- ---- ---- 14.177 +.730 13.447 3775 ---- ---- ---- ---- 14.385 +.720 13.665 3800 ---- ---- ---- ---- 14.595 +.713 13.882 3825 ---- ---- ---- ---- 14.806 +.705 14.101 3850 ---- ---- ---- ---- 15.019 +.700 14.319 3875 ---- ---- ---- ---- 15.233 +.695 14.538 3900 ---- ---- ---- ---- 15.448 +.690 14.758 3925 ---- ---- ---- ---- 15.664 +.686 14.978 3950 ---- ---- ---- ---- 15.881 +.683 15.198 3975 ---- ---- ---- ---- 16.099 +.680 15.419 4000 ---- ---- ---- ---- 16.318 +.678 15.640 4025 ---- ---- ---- ---- 16.537 +.675 15.862 4050 ---- ---- ---- ---- 16.757 +.673 16.084 4075 ---- ---- ---- ---- 16.978 +.671 16.307 4100 ---- ---- ---- ---- 17.199 +.668 16.531 725 ---- ---- ---- ---- .028 -.040 .068 750 ---- ---- ---- ---- .031 -.045 .076 775 ---- ---- ---- ---- .035 -.049 .084 800 ---- ---- ---- ---- .040 -.052 .092 825 ---- ---- ---- ---- .044 -.057 .101 850 ---- ---- ---- ---- .049 -.062 .111 875 ---- ---- ---- ---- .055 -.065 .120 900 ---- ---- ---- ---- .060 -.071 .131 925 ---- ---- ---- ---- .066 -.076 .142 950 ---- ---- ---- ---- .073 -.080 .153 975 ---- ---- ---- ---- .080 -.085 .165 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .332 -.005 .337 1025 ---- ---- ---- ---- .353 -.004 .357 1050 ---- ---- ---- ---- .374 -.004 .378 1075 ---- ---- ---- ---- .395 -.004 .399 1100 ---- ---- ---- ---- .417 -.003 .420 1125 ---- ---- ---- ---- .439 -.003 .442 1150 ---- ---- ---- ---- .462 -.002 .464 1175 ---- ---- ---- ---- .486 -.001 .487 1200 ---- ---- ---- ---- .510 -.001 .511 1225 ---- ---- ---- ---- .534 UNCH .534 1250 ---- ---- ---- ---- .559 UNCH .559 1275 ---- ---- ---- ---- .585 +.002 .583 1300 ---- ---- ---- ---- .611 +.002 .609 1325 ---- ---- ---- ---- .637 +.003 .634 1350 ---- ---- ---- ---- .664 +.004 .660 1375 ---- ---- ---- ---- .692 +.005 .687 1400 ---- ---- ---- ---- .720 +.007 .713 1425 ---- ---- ---- ---- .748 +.007 .741 1450 ---- ---- ---- ---- .777 +.009 .768 1475 ---- ---- ---- ---- .807 +.010 .797 1500 ---- ---- ---- ---- .837 +.012 .825 1525 ---- ---- ---- ---- .868 +.013 .855 1550 ---- ---- ---- ---- .900 +.015 .885 1575 ---- ---- ---- ---- .933 +.016 .917 1600 ---- ---- ---- ---- .967 +.017 .950 1625 ---- ---- ---- ---- 1.003 +.019 .984 1650 ---- ---- ---- ---- 1.041 +.021 1.020 1675 ---- ---- ---- ---- 1.080 +.021 1.059 1700 ---- ---- ---- ---- 1.122 +.023 1.099 1725 ---- ---- ---- ---- 1.167 +.024 1.143 1750 ---- ---- ---- ---- 1.214 +.025 1.189 1775 ---- ---- ---- ---- 1.265 +.026 1.239 1800 ---- ---- ---- ---- 1.319 +.027 1.292 1825 ---- ---- ---- ---- 1.377 +.028 1.349 1850 ---- ---- ---- ---- 1.438 +.029 1.409 1875 ---- ---- ---- ---- 1.504 +.031 1.473 1900 ---- ---- ---- ---- 1.573 +.032 1.541 1925 ---- ---- ---- ---- 1.646 +.033 1.613 1950 ---- ---- ---- ---- 1.724 +.035 1.689 1975 ---- ---- ---- ---- 1.806 +.037 1.769 2000 ---- ---- ---- ---- 1.893 +.040 1.853 2025 ---- ---- ---- ---- 1.984 +.043 1.941 2050 ---- ---- ---- ---- 2.079 +.047 2.032 2075 ---- ---- ---- ---- 2.179 +.051 2.128 2100 ---- ---- ---- ---- 2.284 +.056 2.228 2125 ---- ---- ---- ---- 2.392 +.060 2.332 2150 ---- ---- ---- ---- 2.505 +.066 2.439 2175 ---- ---- ---- ---- 2.622 +.071 2.551 2200 ---- ---- ---- ---- 2.743 +.077 2.666 2225 ---- ---- ---- ---- 2.868 +.083 2.785 2250 ---- ---- ---- ---- 2.996 +.089 2.907 2275 ---- ---- ---- ---- 3.128 +.095 3.033 2300 ---- ---- ---- ---- 3.264 +.102 3.162 2325 ---- ---- ---- ---- 3.403 +.109 3.294 2350 ---- ---- ---- ---- 3.544 +.115 3.429 2375 ---- ---- ---- ---- 3.689 +.122 3.567 2400 ---- ---- ---- ---- 3.836 +.128 3.708 2425 ---- ---- ---- ---- 3.986 +.134 3.852 2450 ---- ---- ---- ---- 4.139 +.141 3.998 2475 ---- ---- ---- ---- 4.294 +.147 4.147 2500 ---- ---- ---- ---- 4.451 +.153 4.298 2525 ---- ---- ---- ---- 4.610 +.159 4.451 2550 ---- ---- ---- ---- 4.772 +.165 4.607 2575 ---- ---- ---- ---- 4.935 +.170 4.765 2600 ---- ---- ---- ---- 5.100 +.175 4.925 2625 ---- ---- ---- ---- 5.266 +.180 5.086 2650 ---- ---- ---- ---- 5.435 +.185 5.250 2675 ---- ---- ---- ---- 5.604 +.189 5.415 2700 ---- ---- ---- ---- 5.776 +.194 5.582 2725 ---- ---- ---- ---- 5.948 +.197 5.751 2750 ---- ---- ---- ---- 6.123 +.201 5.922 2775 ---- ---- ---- ---- 6.298 +.204 6.094 2800 ---- ---- ---- ---- 6.476 +.208 6.268 2825 ---- ---- ---- ---- 6.655 +.211 6.444 2850 ---- ---- ---- ---- 6.835 +.214 6.621 2875 ---- ---- ---- ---- 7.017 +.216 6.801 2900 ---- ---- ---- ---- 7.200 +.219 6.981 2925 ---- ---- ---- ---- 7.385 +.221 7.164 2950 ---- ---- ---- ---- 7.572 +.224 7.348 2975 ---- ---- ---- ---- 7.760 +.226 7.534 3000 ---- ---- ---- ---- 7.949 +.228 7.721 3025 ---- ---- ---- ---- 8.140 +.230 7.910 3050 ---- ---- ---- ---- 8.333 +.232 8.101 3075 ---- ---- ---- ---- 8.527 +.234 8.293 3100 ---- ---- ---- ---- 8.723 +.236 8.487 3125 ---- ---- ---- ---- 8.921 +.239 8.682 3150 ---- ---- ---- ---- 9.120 +.241 8.879 3175 ---- ---- ---- ---- 9.320 +.243 9.077 3200 ---- ---- ---- ---- 9.522 +.245 9.277 3225 ---- ---- ---- ---- 9.725 +.247 9.478 3250 ---- ---- ---- ---- 9.929 +.249 9.680 3275 ---- ---- ---- ---- 10.134 +.250 9.884 3300 ---- ---- ---- ---- 10.341 +.253 10.088 3325 ---- ---- ---- ---- 10.548 +.254 10.294 3350 ---- ---- ---- ---- 10.756 +.255 10.501 3375 ---- ---- ---- ---- 10.966 +.258 10.708 3400 ---- ---- ---- ---- 11.175 +.258 10.917 3425 ---- ---- ---- ---- 11.386 +.260 11.126 3450 ---- ---- ---- ---- 11.597 +.261 11.336 3475 ---- ---- ---- ---- 11.809 +.263 11.546 3500 ---- ---- ---- ---- 12.021 +.263 11.758 3525 ---- ---- ---- ---- 12.234 +.264 11.970 3550 ---- ---- ---- ---- 12.447 +.265 12.182 3575 ---- ---- ---- ---- 12.661 +.266 12.395 3600 ---- ---- ---- ---- 12.875 +.267 12.608 3625 ---- ---- ---- ---- 13.089 +.267 12.822 3650 ---- ---- ---- ---- 13.303 +.267 13.036 3675 ---- ---- ---- ---- 13.518 +.267 13.251 3700 ---- ---- ---- ---- 13.734 +.267 13.467 3725 ---- ---- ---- ---- 13.950 +.268 13.682 3750 ---- ---- ---- ---- 14.166 +.267 13.899 3775 ---- ---- ---- ---- 14.383 +.268 14.115 3800 ---- ---- ---- ---- 14.600 +.267 14.333 3825 ---- ---- ---- ---- 14.817 +.267 14.550 3850 ---- ---- ---- ---- 15.035 +.266 14.769 3875 ---- ---- ---- ---- 15.253 +.266 14.987 3900 ---- ---- ---- ---- 15.472 +.265 15.207 3925 ---- ---- ---- ---- 15.691 +.265 15.426 3950 ---- ---- ---- ---- 15.911 +.264 15.647 3975 ---- ---- ---- ---- 16.131 +.264 15.867 4000 ---- ---- ---- ---- 16.352 +.264 16.088 4025 ---- ---- ---- ---- 16.573 +.263 16.310 4050 ---- ---- ---- ---- 16.794 +.262 16.532 4075 ---- ---- ---- ---- 17.016 +.261 16.755 4100 ---- ---- ---- ---- 17.239 +.261 16.978 4125 ---- ---- ---- ---- 17.462 +.261 17.201 925 ---- ---- ---- ---- .275 -.005 .280 950 ---- ---- ---- ---- .294 -.005 .299 975 ---- ---- ---- ---- .313 -.005 .318 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .422 -.014 .436 1025 ---- ---- ---- ---- .447 -.014 .461 1050 ---- ---- ---- ---- .472 -.014 .486 1075 ---- ---- ---- ---- .498 -.013 .511 1100 ---- ---- ---- ---- .524 -.013 .537 1125 ---- ---- ---- ---- .551 -.013 .564 1150 ---- ---- ---- ---- .579 -.012 .591 1175 ---- ---- ---- ---- .607 -.011 .618 1200 ---- ---- ---- ---- .636 -.010 .646 1225 ---- ---- ---- ---- .665 -.010 .675 1250 ---- ---- ---- ---- .695 -.009 .704 1275 ---- ---- ---- ---- .725 -.008 .733 1300 ---- ---- ---- ---- .756 -.007 .763 1325 ---- ---- ---- ---- .787 -.006 .793 1350 ---- ---- ---- ---- .819 -.005 .824 1375 ---- ---- ---- ---- .852 -.004 .856 1400 ---- ---- ---- ---- .885 -.002 .887 1425 ---- ---- ---- ---- .918 -.001 .919 1450 ---- ---- ---- ---- .953 +.001 .952 1475 ---- ---- ---- ---- .987 +.002 .985 1500 ---- ---- ---- ---- 1.023 +.004 1.019 1525 ---- ---- ---- ---- 1.059 +.006 1.053 1550 ---- ---- ---- ---- 1.096 +.007 1.089 1575 ---- ---- ---- ---- 1.134 +.009 1.125 1600 ---- ---- ---- ---- 1.173 +.010 1.163 1625 ---- ---- ---- ---- 1.214 +.012 1.202 1650 ---- ---- ---- ---- 1.257 +.014 1.243 1675 ---- ---- ---- ---- 1.302 +.016 1.286 1700 ---- ---- ---- ---- 1.348 +.016 1.332 1725 ---- ---- ---- ---- 1.398 +.018 1.380 1750 ---- ---- ---- ---- 1.449 +.018 1.431 1775 ---- ---- ---- ---- 1.504 +.019 1.485 1800 ---- ---- ---- ---- 1.562 +.019 1.543 1825 ---- ---- ---- ---- 1.623 +.019 1.604 1850 ---- ---- ---- ---- 1.688 +.020 1.668 1875 ---- ---- ---- ---- 1.757 +.020 1.737 1900 ---- ---- ---- ---- 1.830 +.021 1.809 1925 ---- ---- ---- ---- 1.907 +.022 1.885 1950 ---- ---- ---- ---- 1.988 +.023 1.965 1975 ---- ---- ---- ---- 2.074 +.025 2.049 2000 ---- ---- ---- ---- 2.165 +.027 2.138 2025 ---- ---- ---- ---- 2.260 +.030 2.230 2050 ---- ---- ---- ---- 2.360 +.034 2.326 2075 ---- ---- ---- ---- 2.465 +.039 2.426 2100 ---- ---- ---- ---- 2.574 +.044 2.530 2125 ---- ---- ---- ---- 2.687 +.049 2.638 2150 ---- ---- ---- ---- 2.804 +.054 2.750 2175 ---- ---- ---- ---- 2.926 +.061 2.865 2200 ---- ---- ---- ---- 3.051 +.068 2.983 2225 ---- ---- ---- ---- 3.180 +.075 3.105 2250 ---- ---- ---- ---- 3.312 +.082 3.230 2275 ---- ---- ---- ---- 3.448 +.090 3.358 2300 ---- ---- ---- ---- 3.586 +.097 3.489 2325 ---- ---- ---- ---- 3.727 +.104 3.623 2350 ---- ---- ---- ---- 3.871 +.112 3.759 2375 ---- ---- ---- ---- 4.017 +.119 3.898 2400 ---- ---- ---- ---- 4.166 +.128 4.038 2425 ---- ---- ---- ---- 4.316 +.134 4.182 2450 ---- ---- ---- ---- 4.469 +.142 4.327 2475 ---- ---- ---- ---- 4.624 +.149 4.475 2500 ---- ---- ---- ---- 4.780 +.156 4.624 2525 ---- ---- ---- ---- 4.939 +.162 4.777 2550 ---- ---- ---- ---- 5.100 +.169 4.931 2575 ---- ---- ---- ---- 5.263 +.175 5.088 2600 ---- ---- ---- ---- 5.428 +.181 5.247 2625 ---- ---- ---- ---- 5.595 +.187 5.408 2650 ---- ---- ---- ---- 5.763 +.192 5.571 2675 ---- ---- ---- ---- 5.933 +.196 5.737 2700 ---- ---- ---- ---- 6.106 +.201 5.905 2725 ---- ---- ---- ---- 6.280 +.205 6.075 2750 ---- ---- ---- ---- 6.455 +.208 6.247 2775 ---- ---- ---- ---- 6.633 +.212 6.421 2800 ---- ---- ---- ---- 6.812 +.215 6.597 2825 ---- ---- ---- ---- 6.992 +.217 6.775 2850 ---- ---- ---- ---- 7.175 +.220 6.955 2875 ---- ---- ---- ---- 7.359 +.223 7.136 2900 ---- ---- ---- ---- 7.544 +.224 7.320 2925 ---- ---- ---- ---- 7.731 +.226 7.505 2950 ---- ---- ---- ---- 7.920 +.228 7.692 2975 ---- ---- ---- ---- 8.110 +.230 7.880 3000 ---- ---- ---- ---- 8.302 +.232 8.070 3025 ---- ---- ---- ---- 8.495 +.233 8.262 3050 ---- ---- ---- ---- 8.690 +.235 8.455 3075 ---- ---- ---- ---- 8.886 +.236 8.650 3100 ---- ---- ---- ---- 9.084 +.238 8.846 3125 ---- ---- ---- ---- 9.283 +.240 9.043 3150 ---- ---- ---- ---- 9.483 +.241 9.242 3175 ---- ---- ---- ---- 9.685 +.243 9.442 3200 ---- ---- ---- ---- 9.888 +.245 9.643 3225 ---- ---- ---- ---- 10.092 +.247 9.845 3250 ---- ---- ---- ---- 10.297 +.249 10.048 3275 ---- ---- ---- ---- 10.503 +.251 10.252 3300 ---- ---- ---- ---- 10.709 +.252 10.457 3325 ---- ---- ---- ---- 10.917 +.254 10.663 3350 ---- ---- ---- ---- 11.125 +.255 10.870 3375 ---- ---- ---- ---- 11.334 +.257 11.077 3400 ---- ---- ---- ---- 11.544 +.259 11.285 3425 ---- ---- ---- ---- 11.754 +.260 11.494 3450 ---- ---- ---- ---- 11.964 +.261 11.703 3475 ---- ---- ---- ---- 12.175 +.262 11.913 3500 ---- ---- ---- ---- 12.386 +.263 12.123 3525 ---- ---- ---- ---- 12.598 +.265 12.333 3550 ---- ---- ---- ---- 12.810 +.266 12.544 3575 ---- ---- ---- ---- 13.021 +.266 12.755 3600 ---- ---- ---- ---- 13.233 +.267 12.966 3625 ---- ---- ---- ---- 13.445 +.267 13.178 3650 ---- ---- ---- ---- 13.658 +.268 13.390 3675 ---- ---- ---- ---- 13.870 +.268 13.602 3700 ---- ---- ---- ---- 14.083 +.269 13.814 3725 ---- ---- ---- ---- 14.296 +.269 14.027 3750 ---- ---- ---- ---- 14.509 +.269 14.240 3775 ---- ---- ---- ---- 14.722 +.269 14.453 3800 ---- ---- ---- ---- 14.936 +.269 14.667 3825 ---- ---- ---- ---- 15.150 +.269 14.881 3850 ---- ---- ---- ---- 15.364 +.268 15.096 3875 ---- ---- ---- ---- 15.578 +.267 15.311 3900 ---- ---- ---- ---- 15.793 +.267 15.526 3925 ---- ---- ---- ---- 16.009 +.267 15.742 3950 ---- ---- ---- ---- 16.224 +.266 15.958 3975 ---- ---- ---- ---- 16.440 +.266 16.174 4000 ---- ---- ---- ---- 16.657 +.266 16.391 4025 ---- ---- ---- ---- 16.874 +.265 16.609 4050 ---- ---- ---- ---- 17.091 +.265 16.826 4075 ---- ---- ---- ---- 17.309 +.264 17.045 4100 ---- ---- ---- ---- 17.527 +.263 17.264 4125 ---- ---- ---- ---- 17.746 +.263 17.483 925 ---- ---- ---- ---- .352 -.014 .366 950 ---- ---- ---- ---- .375 -.014 .389 975 ---- ---- ---- ---- .398 -.014 .412 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .689 -.007 .696 1050 ---- ---- ---- ---- .721 -.006 .727 1075 ---- ---- ---- ---- .753 -.005 .758 1100 ---- ---- ---- ---- .785 -.005 .790 1125 ---- ---- ---- ---- .817 -.006 .823 1150 ---- ---- ---- ---- .850 -.005 .855 1175 ---- ---- ---- ---- .884 -.004 .888 1200 ---- ---- ---- ---- .917 -.004 .921 1225 ---- ---- ---- ---- .951 -.004 .955 1250 ---- ---- ---- ---- .986 -.002 .988 1275 ---- ---- ---- ---- 1.020 -.002 1.022 1300 ---- ---- ---- ---- 1.055 -.002 1.057 1325 ---- ---- ---- ---- 1.090 -.001 1.091 1350 ---- ---- ---- ---- 1.126 UNCH 1.126 1375 ---- ---- ---- ---- 1.162 +.001 1.161 1400 ---- ---- ---- ---- 1.198 +.002 1.196 1425 ---- ---- ---- ---- 1.234 +.003 1.231 1450 ---- ---- ---- ---- 1.270 +.003 1.267 1475 ---- ---- ---- ---- 1.307 +.004 1.303 1500 ---- ---- ---- ---- 1.344 +.005 1.339 1525 ---- ---- ---- ---- 1.382 +.007 1.375 1550 ---- ---- ---- ---- 1.419 +.008 1.411 1575 ---- ---- ---- ---- 1.457 +.009 1.448 1600 ---- ---- ---- ---- 1.495 +.010 1.485 1625 ---- ---- ---- ---- 1.534 +.012 1.522 1650 ---- ---- ---- ---- 1.574 +.013 1.561 1675 ---- ---- ---- ---- 1.614 +.014 1.600 1700 ---- ---- ---- ---- 1.656 +.015 1.641 1725 ---- ---- ---- ---- 1.699 +.016 1.683 1750 ---- ---- ---- ---- 1.745 +.018 1.727 1775 ---- ---- ---- ---- 1.792 +.019 1.773 1800 ---- ---- ---- ---- 1.841 +.019 1.822 1825 ---- ---- ---- ---- 1.894 +.020 1.874 1850 ---- ---- ---- ---- 1.949 +.021 1.928 1875 ---- ---- ---- ---- 2.008 +.022 1.986 1900 ---- ---- ---- ---- 2.070 +.022 2.048 1925 ---- ---- ---- ---- 2.136 +.022 2.114 1950 ---- ---- ---- ---- 2.206 +.022 2.184 1975 ---- ---- ---- ---- 2.280 +.023 2.257 2000 ---- ---- ---- ---- 2.359 +.024 2.335 2025 ---- ---- ---- ---- 2.442 +.024 2.418 2050 ---- ---- ---- ---- 2.530 +.025 2.505 2075 ---- ---- ---- ---- 2.624 +.028 2.596 2100 ---- ---- ---- ---- 2.722 +.030 2.692 2125 ---- ---- ---- ---- 2.826 +.033 2.793 2150 ---- ---- ---- ---- 2.934 +.036 2.898 2175 ---- ---- ---- ---- 3.048 +.040 3.008 2200 ---- ---- ---- ---- 3.166 +.045 3.121 2225 ---- ---- ---- ---- 3.288 +.049 3.239 2250 ---- ---- ---- ---- 3.415 +.054 3.361 2275 ---- ---- ---- ---- 3.546 +.060 3.486 2300 ---- ---- ---- ---- 3.681 +.066 3.615 2325 ---- ---- ---- ---- 3.820 +.073 3.747 2350 ---- ---- ---- ---- 3.962 +.080 3.882 2375 ---- ---- ---- ---- 4.108 +.088 4.020 2400 ---- ---- ---- ---- 4.256 +.095 4.161 2425 ---- ---- ---- ---- 4.407 +.103 4.304 2450 ---- ---- ---- ---- 4.561 +.111 4.450 2475 ---- ---- ---- ---- 4.717 +.120 4.597 2500 ---- ---- ---- ---- 4.874 +.128 4.746 2525 ---- ---- ---- ---- 5.034 +.137 4.897 2550 ---- ---- ---- ---- 5.196 +.146 5.050 2575 ---- ---- ---- ---- 5.359 +.154 5.205 2600 ---- ---- ---- ---- 5.524 +.161 5.363 2625 ---- ---- ---- ---- 5.692 +.170 5.522 2650 ---- ---- ---- ---- 5.860 +.177 5.683 2675 ---- ---- ---- ---- 6.031 +.185 5.846 2700 ---- ---- ---- ---- 6.203 +.192 6.011 2725 ---- ---- ---- ---- 6.376 +.197 6.179 2750 ---- ---- ---- ---- 6.551 +.202 6.349 2775 ---- ---- ---- ---- 6.727 +.207 6.520 2800 ---- ---- ---- ---- 6.905 +.211 6.694 2825 ---- ---- ---- ---- 7.084 +.214 6.870 2850 ---- ---- ---- ---- 7.265 +.217 7.048 2875 ---- ---- ---- ---- 7.447 +.219 7.228 2900 ---- ---- ---- ---- 7.630 +.221 7.409 2925 ---- ---- ---- ---- 7.815 +.222 7.593 2950 ---- ---- ---- ---- 8.001 +.223 7.778 2975 ---- ---- ---- ---- 8.188 +.224 7.964 3000 ---- ---- ---- ---- 8.377 +.224 8.153 3025 ---- ---- ---- ---- 8.567 +.224 8.343 3050 ---- ---- ---- ---- 8.759 +.225 8.534 3075 ---- ---- ---- ---- 8.952 +.225 8.727 3100 ---- ---- ---- ---- 9.146 +.225 8.921 3125 ---- ---- ---- ---- 9.341 +.224 9.117 3150 ---- ---- ---- ---- 9.538 +.224 9.314 3175 ---- ---- ---- ---- 9.737 +.225 9.512 3200 ---- ---- ---- ---- 9.936 +.225 9.711 3225 ---- ---- ---- ---- 10.137 +.226 9.911 3250 ---- ---- ---- ---- 10.339 +.227 10.112 3275 ---- ---- ---- ---- 10.543 +.228 10.315 3300 ---- ---- ---- ---- 10.748 +.230 10.518 3325 ---- ---- ---- ---- 10.953 +.231 10.722 3350 ---- ---- ---- ---- 11.160 +.232 10.928 3375 ---- ---- ---- ---- 11.368 +.234 11.134 3400 ---- ---- ---- ---- 11.578 +.237 11.341 3425 ---- ---- ---- ---- 11.788 +.239 11.549 3450 ---- ---- ---- ---- 11.999 +.241 11.758 3475 ---- ---- ---- ---- 12.211 +.243 11.968 3500 ---- ---- ---- ---- 12.424 +.245 12.179 3525 ---- ---- ---- ---- 12.637 +.247 12.390 3550 ---- ---- ---- ---- 12.852 +.249 12.603 3575 ---- ---- ---- ---- 13.067 +.251 12.816 3600 ---- ---- ---- ---- 13.283 +.254 13.029 3625 ---- ---- ---- ---- 13.500 +.256 13.244 3650 ---- ---- ---- ---- 13.717 +.258 13.459 3675 ---- ---- ---- ---- 13.935 +.260 13.675 3700 ---- ---- ---- ---- 14.154 +.262 13.892 3725 ---- ---- ---- ---- 14.373 +.264 14.109 3750 ---- ---- ---- ---- 14.593 +.266 14.327 3775 ---- ---- ---- ---- 14.814 +.269 14.545 3800 ---- ---- ---- ---- 15.035 +.271 14.764 3825 ---- ---- ---- ---- 15.257 +.273 14.984 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .869 +.018 .851 1050 ---- ---- ---- ---- .905 +.019 .886 1075 ---- ---- ---- ---- .941 +.020 .921 1100 ---- ---- ---- ---- .978 +.022 .956 1125 ---- ---- ---- ---- 1.014 +.022 .992 1150 ---- ---- ---- ---- 1.051 +.023 1.028 1175 ---- ---- ---- ---- 1.088 +.024 1.064 1200 ---- ---- ---- ---- 1.125 +.025 1.100 1225 ---- ---- ---- ---- 1.162 +.026 1.136 1250 ---- ---- ---- ---- 1.200 +.027 1.173 1275 ---- ---- ---- ---- 1.238 +.029 1.209 1300 ---- ---- ---- ---- 1.276 +.030 1.246 1325 ---- ---- ---- ---- 1.314 +.031 1.283 1350 ---- ---- ---- ---- 1.352 +.032 1.320 1375 ---- ---- ---- ---- 1.390 +.032 1.358 1400 ---- ---- ---- ---- 1.429 +.034 1.395 1425 ---- ---- ---- ---- 1.467 +.035 1.432 1450 ---- ---- ---- ---- 1.506 +.036 1.470 1475 ---- ---- ---- ---- 1.545 +.038 1.507 1500 ---- ---- ---- ---- 1.584 +.039 1.545 1525 ---- ---- ---- ---- 1.623 +.040 1.583 1550 ---- ---- ---- ---- 1.662 +.042 1.620 1575 ---- ---- ---- ---- 1.701 +.043 1.658 1600 ---- ---- ---- ---- 1.741 +.044 1.697 1625 ---- ---- ---- ---- 1.781 +.046 1.735 1650 ---- ---- ---- ---- 1.822 +.047 1.775 1675 ---- ---- ---- ---- 1.864 +.048 1.816 1700 ---- ---- ---- ---- 1.907 +.049 1.858 1725 ---- ---- ---- ---- 1.953 +.052 1.901 1750 ---- ---- ---- ---- 2.000 +.053 1.947 1775 ---- ---- ---- ---- 2.050 +.054 1.996 1800 ---- ---- ---- ---- 2.103 +.056 2.047 1825 ---- ---- ---- ---- 2.159 +.058 2.101 1850 ---- ---- ---- ---- 2.219 +.060 2.159 1875 ---- ---- ---- ---- 2.283 +.062 2.221 1900 ---- ---- ---- ---- 2.351 +.064 2.287 1925 ---- ---- ---- ---- 2.423 +.065 2.358 1950 ---- ---- ---- ---- 2.499 +.067 2.432 1975 ---- ---- ---- ---- 2.580 +.069 2.511 2000 ---- ---- ---- ---- 2.664 +.070 2.594 2025 ---- ---- ---- ---- 2.753 +.073 2.680 2050 ---- ---- ---- ---- 2.846 +.075 2.771 2075 ---- ---- ---- ---- 2.943 +.077 2.866 2100 ---- ---- ---- ---- 3.043 +.079 2.964 2125 ---- ---- ---- ---- 3.148 +.081 3.067 2150 ---- ---- ---- ---- 3.256 +.083 3.173 2175 ---- ---- ---- ---- 3.368 +.085 3.283 2200 ---- ---- ---- ---- 3.484 +.087 3.397 2225 ---- ---- ---- ---- 3.604 +.089 3.515 2250 ---- ---- ---- ---- 3.727 +.091 3.636 2275 ---- ---- ---- ---- 3.854 +.093 3.761 2300 ---- ---- ---- ---- 3.985 +.096 3.889 2325 ---- ---- ---- ---- 4.118 +.097 4.021 2350 ---- ---- ---- ---- 4.255 +.100 4.155 2375 ---- ---- ---- ---- 4.395 +.102 4.293 2400 ---- ---- ---- ---- 4.538 +.104 4.434 2425 ---- ---- ---- ---- 4.684 +.106 4.578 2450 ---- ---- ---- ---- 4.832 +.107 4.725 2475 ---- ---- ---- ---- 4.983 +.109 4.874 2500 ---- ---- ---- ---- 5.137 +.111 5.026 2525 ---- ---- ---- ---- 5.293 +.113 5.180 2550 ---- ---- ---- ---- 5.451 +.115 5.336 2575 ---- ---- ---- ---- 5.612 +.117 5.495 2600 ---- ---- ---- ---- 5.774 +.119 5.655 2625 ---- ---- ---- ---- 5.939 +.121 5.818 2650 ---- ---- ---- ---- 6.105 +.122 5.983 2675 ---- ---- ---- ---- 6.273 +.124 6.149 2700 ---- ---- ---- ---- 6.443 +.126 6.317 2725 ---- ---- ---- ---- 6.614 +.128 6.486 2750 ---- ---- ---- ---- 6.786 +.129 6.657 2775 ---- ---- ---- ---- 6.960 +.131 6.829 2800 ---- ---- ---- ---- 7.135 +.132 7.003 2825 ---- ---- ---- ---- 7.312 +.134 7.178 2850 ---- ---- ---- ---- 7.490 +.135 7.355 2875 ---- ---- ---- ---- 7.670 +.137 7.533 2900 ---- ---- ---- ---- 7.851 +.139 7.712 2925 ---- ---- ---- ---- 8.033 +.140 7.893 2950 ---- ---- ---- ---- 8.217 +.141 8.076 2975 ---- ---- ---- ---- 8.403 +.143 8.260 3000 ---- ---- ---- ---- 8.590 +.145 8.445 3025 ---- ---- ---- ---- 8.778 +.146 8.632 3050 ---- ---- ---- ---- 8.969 +.148 8.821 3075 ---- ---- ---- ---- 9.160 +.149 9.011 3100 ---- ---- ---- ---- 9.353 +.150 9.203 3125 ---- ---- ---- ---- 9.548 +.151 9.397 3150 ---- ---- ---- ---- 9.745 +.153 9.592 3175 ---- ---- ---- ---- 9.943 +.154 9.789 3200 ---- ---- ---- ---- 10.143 +.156 9.987 3225 ---- ---- ---- ---- 10.344 +.156 10.188 3250 ---- ---- ---- ---- 10.547 +.158 10.389 3275 ---- ---- ---- ---- 10.752 +.159 10.593 3300 ---- ---- ---- ---- 10.958 +.160 10.798 3325 ---- ---- ---- ---- 11.165 +.161 11.004 3350 ---- ---- ---- ---- 11.373 +.162 11.211 3375 ---- ---- ---- ---- 11.583 +.164 11.419 3400 ---- ---- ---- ---- 11.793 +.164 11.629 3425 ---- ---- ---- ---- 12.004 +.165 11.839 3450 ---- ---- ---- ---- 12.216 +.166 12.050 3475 ---- ---- ---- ---- 12.429 +.168 12.261 3500 ---- ---- ---- ---- 12.642 +.168 12.474 3525 ---- ---- ---- ---- 12.856 +.169 12.687 3550 ---- ---- ---- ---- 13.071 +.170 12.901 3575 ---- ---- ---- ---- 13.287 +.171 13.116 3600 ---- ---- ---- ---- 13.503 +.171 13.332 3625 ---- ---- ---- ---- 13.721 +.173 13.548 3650 ---- ---- ---- ---- 13.938 +.173 13.765 3675 ---- ---- ---- ---- 14.157 +.174 13.983 3700 ---- ---- ---- ---- 14.376 +.175 14.201 3725 ---- ---- ---- ---- 14.596 +.176 14.420 3750 ---- ---- ---- ---- 14.816 +.176 14.640 3775 ---- ---- ---- ---- 15.037 +.177 14.860 3800 ---- ---- ---- ---- 15.259 +.178 15.081 3825 ---- ---- ---- ---- 15.481 +.179 15.302 3850 ---- ---- ---- ---- 15.704 +.180 15.524 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.058 +.020 1.038 1050 ---- ---- ---- ---- 1.098 +.021 1.077 1075 ---- ---- ---- ---- 1.138 +.022 1.116 1100 ---- ---- ---- ---- 1.178 +.023 1.155 1125 ---- ---- ---- ---- 1.218 +.024 1.194 1150 ---- ---- ---- ---- 1.258 +.024 1.234 1175 ---- ---- ---- ---- 1.298 +.025 1.273 1200 ---- ---- ---- ---- 1.338 +.026 1.312 1225 ---- ---- ---- ---- 1.379 +.027 1.352 1250 ---- ---- ---- ---- 1.419 +.028 1.391 1275 ---- ---- ---- ---- 1.460 +.030 1.430 1300 ---- ---- ---- ---- 1.500 +.030 1.470 1325 ---- ---- ---- ---- 1.541 +.032 1.509 1350 ---- ---- ---- ---- 1.581 +.032 1.549 1375 ---- ---- ---- ---- 1.622 +.034 1.588 1400 ---- ---- ---- ---- 1.662 +.034 1.628 1425 ---- ---- ---- ---- 1.703 +.036 1.667 1450 ---- ---- ---- ---- 1.743 +.037 1.706 1475 ---- ---- ---- ---- 1.784 +.039 1.745 1500 ---- ---- ---- ---- 1.824 +.039 1.785 1525 ---- ---- ---- ---- 1.864 +.040 1.824 1550 ---- ---- ---- ---- 1.905 +.042 1.863 1575 ---- ---- ---- ---- 1.945 +.043 1.902 1600 ---- ---- ---- ---- 1.985 +.044 1.941 1625 ---- ---- ---- ---- 2.026 +.045 1.981 1650 ---- ---- ---- ---- 2.068 +.047 2.021 1675 ---- ---- ---- ---- 2.111 +.048 2.063 1700 ---- ---- ---- ---- 2.155 +.049 2.106 1725 ---- ---- ---- ---- 2.202 +.052 2.150 1750 ---- ---- ---- ---- 2.250 +.053 2.197 1775 ---- ---- ---- ---- 2.301 +.055 2.246 1800 ---- ---- ---- ---- 2.354 +.056 2.298 1825 ---- ---- ---- ---- 2.412 +.058 2.354 1850 ---- ---- ---- ---- 2.473 +.060 2.413 1875 ---- ---- ---- ---- 2.538 +.061 2.477 1900 ---- ---- ---- ---- 2.608 +.063 2.545 1925 ---- ---- ---- ---- 2.682 +.065 2.617 1950 ---- ---- ---- ---- 2.760 +.066 2.694 1975 ---- ---- ---- ---- 2.843 +.068 2.775 2000 ---- ---- ---- ---- 2.930 +.070 2.860 2025 ---- ---- ---- ---- 3.021 +.071 2.950 2050 ---- ---- ---- ---- 3.117 +.073 3.044 2075 ---- ---- ---- ---- 3.217 +.075 3.142 2100 ---- ---- ---- ---- 3.321 +.077 3.244 2125 ---- ---- ---- ---- 3.430 +.079 3.351 2150 ---- ---- ---- ---- 3.542 +.081 3.461 2175 ---- ---- ---- ---- 3.658 +.083 3.575 2200 ---- ---- ---- ---- 3.778 +.085 3.693 2225 ---- ---- ---- ---- 3.902 +.087 3.815 2250 ---- ---- ---- ---- 4.029 +.089 3.940 2275 ---- ---- ---- ---- 4.159 +.090 4.069 2300 ---- ---- ---- ---- 4.293 +.092 4.201 2325 ---- ---- ---- ---- 4.429 +.094 4.335 2350 ---- ---- ---- ---- 4.569 +.096 4.473 2375 ---- ---- ---- ---- 4.711 +.097 4.614 2400 ---- ---- ---- ---- 4.856 +.100 4.756 2425 ---- ---- ---- ---- 5.003 +.101 4.902 2450 ---- ---- ---- ---- 5.152 +.103 5.049 2475 ---- ---- ---- ---- 5.303 +.105 5.198 2500 ---- ---- ---- ---- 5.455 +.106 5.349 2525 ---- ---- ---- ---- 5.610 +.108 5.502 2550 ---- ---- ---- ---- 5.767 +.110 5.657 2575 ---- ---- ---- ---- 5.925 +.111 5.814 2600 ---- ---- ---- ---- 6.086 +.113 5.973 2625 ---- ---- ---- ---- 6.249 +.115 6.134 2650 ---- ---- ---- ---- 6.414 +.116 6.298 2675 ---- ---- ---- ---- 6.581 +.118 6.463 2700 ---- ---- ---- ---- 6.751 +.119 6.632 2725 ---- ---- ---- ---- 6.923 +.121 6.802 2750 ---- ---- ---- ---- 7.097 +.122 6.975 2775 ---- ---- ---- ---- 7.274 +.124 7.150 2800 ---- ---- ---- ---- 7.453 +.125 7.328 2825 ---- ---- ---- ---- 7.634 +.126 7.508 2850 ---- ---- ---- ---- 7.818 +.128 7.690 2875 ---- ---- ---- ---- 8.003 +.129 7.874 2900 ---- ---- ---- ---- 8.190 +.130 8.060 2925 ---- ---- ---- ---- 8.379 +.132 8.247 2950 ---- ---- ---- ---- 8.570 +.134 8.436 2975 ---- ---- ---- ---- 8.762 +.135 8.627 3000 ---- ---- ---- ---- 8.955 +.136 8.819 3025 ---- ---- ---- ---- 9.150 +.137 9.013 3050 ---- ---- ---- ---- 9.345 +.138 9.207 3075 ---- ---- ---- ---- 9.542 +.139 9.403 3100 ---- ---- ---- ---- 9.739 +.140 9.599 3125 ---- ---- ---- ---- 9.937 +.141 9.796 3150 ---- ---- ---- ---- 10.137 +.143 9.994 3175 ---- ---- ---- ---- 10.336 +.143 10.193 3200 ---- ---- ---- ---- 10.537 +.144 10.393 3225 ---- ---- ---- ---- 10.739 +.146 10.593 3250 ---- ---- ---- ---- 10.941 +.147 10.794 3275 ---- ---- ---- ---- 11.144 +.148 10.996 3300 ---- ---- ---- ---- 11.348 +.149 11.199 3325 ---- ---- ---- ---- 11.553 +.150 11.403 3350 ---- ---- ---- ---- 11.759 +.151 11.608 3375 ---- ---- ---- ---- 11.965 +.152 11.813 3400 ---- ---- ---- ---- 12.172 +.153 12.019 3425 ---- ---- ---- ---- 12.380 +.153 12.227 3450 ---- ---- ---- ---- 12.589 +.155 12.434 3475 ---- ---- ---- ---- 12.798 +.155 12.643 3500 ---- ---- ---- ---- 13.009 +.156 12.853 3525 ---- ---- ---- ---- 13.220 +.157 13.063 3550 ---- ---- ---- ---- 13.431 +.157 13.274 3575 ---- ---- ---- ---- 13.644 +.159 13.485 3600 ---- ---- ---- ---- 13.857 +.159 13.698 3625 ---- ---- ---- ---- 14.071 +.160 13.911 3650 ---- ---- ---- ---- 14.286 +.161 14.125 3675 ---- ---- ---- ---- 14.501 +.162 14.339 3700 ---- ---- ---- ---- 14.717 +.163 14.554 3725 ---- ---- ---- ---- 14.933 +.163 14.770 3750 ---- ---- ---- ---- 15.150 +.164 14.986 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.175 +.048 2.127 1700 ---- ---- ---- ---- 2.243 +.049 2.194 1725 ---- ---- ---- ---- 2.312 +.051 2.261 1750 ---- ---- ---- ---- 2.382 +.053 2.329 1775 ---- ---- ---- ---- 2.452 +.054 2.398 1800 ---- ---- ---- ---- 2.524 +.056 2.468 1825 ---- ---- ---- ---- 2.596 +.057 2.539 1850 ---- ---- ---- ---- 2.670 +.059 2.611 1875 ---- ---- ---- ---- 2.744 +.060 2.684 1900 ---- ---- ---- ---- 2.819 +.062 2.757 1925 ---- ---- ---- ---- 2.896 +.064 2.832 1950 ---- ---- ---- ---- 2.974 +.065 2.909 1975 ---- ---- ---- ---- 3.054 +.066 2.988 2000 ---- ---- ---- ---- 3.138 +.069 3.069 2025 ---- ---- ---- ---- 3.224 +.070 3.154 2050 ---- ---- ---- ---- 3.315 +.072 3.243 2075 ---- ---- ---- ---- 3.409 +.073 3.336 2100 ---- ---- ---- ---- 3.509 +.076 3.433 2125 ---- ---- ---- ---- 3.613 +.077 3.536 2150 ---- ---- ---- ---- 3.722 +.079 3.643 2175 ---- ---- ---- ---- 3.836 +.081 3.755 2200 ---- ---- ---- ---- 3.954 +.082 3.872 2225 ---- ---- ---- ---- 4.077 +.085 3.992 2250 ---- ---- ---- ---- 4.203 +.086 4.117 2275 ---- ---- ---- ---- 4.334 +.088 4.246 2300 ---- ---- ---- ---- 4.468 +.090 4.378 2325 ---- ---- ---- ---- 4.606 +.091 4.515 2350 ---- ---- ---- ---- 4.747 +.093 4.654 2375 ---- ---- ---- ---- 4.891 +.095 4.796 2400 ---- ---- ---- ---- 5.038 +.096 4.942 2425 ---- ---- ---- ---- 5.187 +.098 5.089 2450 ---- ---- ---- ---- 5.339 +.100 5.239 2475 ---- ---- ---- ---- 5.493 +.101 5.392 2500 ---- ---- ---- ---- 5.648 +.103 5.545 2525 ---- ---- ---- ---- 5.805 +.104 5.701 2550 ---- ---- ---- ---- 5.964 +.106 5.858 2575 ---- ---- ---- ---- 6.125 +.107 6.018 2600 ---- ---- ---- ---- 6.288 +.109 6.179 2625 ---- ---- ---- ---- 6.452 +.110 6.342 2650 ---- ---- ---- ---- 6.619 +.112 6.507 2675 ---- ---- ---- ---- 6.787 +.113 6.674 2700 ---- ---- ---- ---- 6.958 +.115 6.843 2725 ---- ---- ---- ---- 7.130 +.116 7.014 2750 ---- ---- ---- ---- 7.305 +.118 7.187 2775 ---- ---- ---- ---- 7.481 +.118 7.363 2800 ---- ---- ---- ---- 7.660 +.120 7.540 2825 ---- ---- ---- ---- 7.841 +.121 7.720 2850 ---- ---- ---- ---- 8.024 +.123 7.901 2875 ---- ---- ---- ---- 8.208 +.124 8.084 2900 ---- ---- ---- ---- 8.394 +.125 8.269 2925 ---- ---- ---- ---- 8.582 +.126 8.456 2950 ---- ---- ---- ---- 8.772 +.128 8.644 2975 ---- ---- ---- ---- 8.963 +.129 8.834 3000 ---- ---- ---- ---- 9.155 +.130 9.025 3025 ---- ---- ---- ---- 9.349 +.131 9.218 3050 ---- ---- ---- ---- 9.544 +.132 9.412 3075 ---- ---- ---- ---- 9.740 +.133 9.607 3100 ---- ---- ---- ---- 9.937 +.134 9.803 3125 ---- ---- ---- ---- 10.135 +.135 10.000 3150 ---- ---- ---- ---- 10.334 +.136 10.198 3175 ---- ---- ---- ---- 10.535 +.137 10.398 3200 ---- ---- ---- ---- 10.736 +.138 10.598 3225 ---- ---- ---- ---- 10.938 +.139 10.799 3250 ---- ---- ---- ---- 11.141 +.140 11.001 3275 ---- ---- ---- ---- 11.344 +.140 11.204 3300 ---- ---- ---- ---- 11.549 +.142 11.407 3325 ---- ---- ---- ---- 11.755 +.143 11.612 3350 ---- ---- ---- ---- 11.961 +.144 11.817 3375 ---- ---- ---- ---- 12.168 +.144 12.024 3400 ---- ---- ---- ---- 12.376 +.145 12.231 3425 ---- ---- ---- ---- 12.585 +.146 12.439 3450 ---- ---- ---- ---- 12.795 +.147 12.648 3475 ---- ---- ---- ---- 13.005 +.148 12.857 3500 ---- ---- ---- ---- 13.216 +.148 13.068 3525 ---- ---- ---- ---- 13.428 +.149 13.279 3550 ---- ---- ---- ---- 13.640 +.150 13.490 3575 ---- ---- ---- ---- 13.854 +.151 13.703 3600 ---- ---- ---- ---- 14.068 +.152 13.916 3625 ---- ---- ---- ---- 14.282 +.152 14.130 3650 ---- ---- ---- ---- 14.497 +.152 14.345 3675 ---- ---- ---- ---- 14.713 +.153 14.560 3700 ---- ---- ---- ---- 14.930 +.154 14.776 3725 ---- ---- ---- ---- 15.147 +.155 14.992 3750 ---- ---- ---- ---- 15.365 +.156 15.209 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4569 1252 37861 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.305 -.381 4.686 1950 ---- ---- ---- ---- 4.055 -.381 4.436 1975 ---- ---- ---- ---- 3.807 -.380 4.187 2000 ---- ---- ---- ---- 3.558 -.380 3.938 2025 ---- ---- ---- ---- 3.310 -.379 3.689 2050 ---- ---- ---- ---- 3.063 -.378 3.441 2075 ---- ---- 2.151A 2.151A 2.817 -.376 3.193 2100 ---- ---- 1.916A 1.916A 2.572 -.375 2.947 2125 ---- ---- 1.688A 1.688A 2.330 -.372 2.702 2150 1.509 1.509 1.468A 1.488A 2.091 -.369 1 2.460 2175 1.433 2.257B 1.260A 1.891B 1.857 -.364 1 2.221 2200 ---- 2.021B 1.064A 2.021B 1.631 -.356 1.987 2225 ---- 1.790B .888A 1.789B 1.413 -.347 1.760 2250 ---- 1.568B .730A 1.568B 1.208 -.333 1.541 2255 ---- 1.566B .710A 1.545B 1.168 -.330 1.498 2260 ---- 1.601B .670A 1.499B 1.129 -.327 1.456 2265 ---- 1.577B .643A 1.454B 1.091 -.324 1.415 2270 ---- 1.563B .614A 1.409B 1.054 -.320 1.374 2275 ---- 1.519B .588A 1.366B 1.017 -.316 1.333 2280 ---- 1.475B .563A 1.324B .981 -.312 1.293 2285 ---- 1.431B .538A 1.281B .945 -.308 1.253 2290 ---- 1.388B .513A 1.240B .910 -.304 1.214 2295 ---- 1.346B .489A 1.198B .876 -.300 1.176 2300 ---- 1.304B .468A 1.156B .843 -.295 1.138 2305 ---- 1.262B .444A .444A .810 -.291 1.101 2310 ---- 1.221B .424A .424A .778 -.286 1.064 2315 ---- 1.180B .404A .404A .747 -.281 1.028 2320 ---- 1.138B .385A .385A .717 -.276 .993 2325 ---- 1.099B .368A .973B .688 -.270 .958 1 2330 ---- 1.059B .350A .350A .659 -.266 .925 2 2335 ---- 1.021B .333A .333A .631 -.260 .891 1 2340 ---- .982B .317A .881B .604 -.255 .859 1 2345 ---- .946B .302A .881B .578 -.249 .827 2 2350 ---- .909B .287A .903B .552 -.244 .796 2355 .493 .903B .271A .541B .528 -.238 10 .766 10 2360 ---- .909B .259A .909B .504 -.233 .737 2365 ---- .907B .243A .900B .481 -.227 .708 2370 .239 .882B .231A .470B .458 -.222 2 .680 2375 .429 .849B .220A .429 .437 -.216 2 .653 2380 ---- .818B .209A .800B .416 -.211 .627 8 2385 ---- .787B .198A .769B .397 -.205 4 .602 2390 .202 .756B .188A .386B .377 -.200 2 .577 12 2395 ---- .717B .179A .706B .359 -.194 .553 2400 .278 .680B .170A .349B .342 -.188 2 .530 6 2405 ---- .645B .161A .629B .325 -.182 .507 2410 ---- .612B .153A .573B .308 -.178 .486 25 2415 ---- .585B .145A .551B .293 -.172 .465 2420 ---- .563B .138A .529B .278 -.167 1 .445 1 3 2425 ---- .572B .131A .559B .264 -.162 .426 1 2430 ---- .550B .125A .548B .251 -.156 .407 2435 ---- .525B .118A .524B .238 -.151 .389 2440 ---- .502B .113A .501B .226 -.146 .372 2 2445 ---- .480B .107A .477B .214 -.141 .355 1 7 2450 ---- .459B .102A .456B .203 -.136 .339 5 2455 .125 .439B .097A .196B .192 -.132 5 .324 1 2460 ---- .420B .092A .416B .182 -.127 .309 2465 ---- .401B .087A .401B .173 -.122 .295 6 2470 .144 .384B .083A .083A .164 -.118 20 .282 2475 ---- .365B .079A .365B .155 -.114 .269 1 7 2480 ---- .349B .076A .349B .147 -.110 .257 11 2485 ---- .333B .072A .332B .139 -.106 .245 4 2490 ---- .317B .069A .317B .132 -.101 .233 2495 ---- .303B .066A .302B .125 -.098 .223 2500 .103 .289B .063A .111B .119 -.093 6 .212 5 2505 ---- .275B .060A .275B .112 -.091 .203 2510 .094 .262B .057A .057A .107 -.086 3 .193 2515 .089 .250B .055A .055A .101 -.083 6 .184 2520 ---- .238B .052A .238B .096 -.080 .176 2525 ---- .226B .050A .226B .091 -.077 .168 1 1 2530 ---- .215B .047A .215B .086 -.074 .160 2535 ---- .204B .046A .203B .082 -.071 .153 1 1 2550 .040 .176B .040 .068B .070 -.063 201 .133 1 200 2575 ---- .137B .033A .135B .055 -.050 .105 11 2600 ---- .108B .027A .107B .043 -.041 .084 1 3 2625 .021 .084B .021 .031B .034 -.033 1 .067 1 2650 ---- .066B .020A .064B .027 -.027 .054 2675 ---- .053B .017A .052B .022 -.021 .043 22 2700 ---- .042B .015A .041B .018 -.017 .035 26 2725 ---- .034B .013A .034B .015 -.013 .028 2750 ---- .027B .010A .027B .012 -.011 .023 2775 ---- .022B .010A .021B .010 -.009 .019 2800 ---- .017B .009A .017B .008 -.008 .016 2825 ---- .014B .009A .009A .007 -.006 .013 2850 ---- ---- .008A .008A .006 -.005 .011 2875 ---- ---- .007A .007A .005 -.004 .009 2900 ---- ---- .007A .007A .004 -.004 .008 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 7 385 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .004 UNCH .004 1975 ---- ---- ---- ---- .005 UNCH .005 2000 ---- .008B ---- .008B .007 +.001 .006 2025 ---- .013B ---- .013B .009 +.002 .007 2050 ---- .020B ---- .020B .011 +.002 .009 2075 .026 .032B .026 .032B .015 +.003 1 .012 2100 ---- .046B ---- .046B .020 +.005 .015 2125 ---- .067B ---- .067B .028 +.008 .020 3 2150 .060 .096B .039 .042B .039 +.012 3 .027 3 2175 ---- .136B .033A .033A .055 +.016 4 .039 2 2200 ---- .190B .043A .043A .078 +.024 .054 1 1 2225 ---- .259B .056A .056A .111 +.034 1 .077 1 1 2250 .170 .349B .076A .349B .155 +.047 1 .108 2255 ---- .366B .080A .080A .165 +.050 .115 4 2260 ---- .390B .086A .086A .177 +.054 .123 2265 ---- .412B .091A .091A .188 +.057 .131 2270 ---- .435B .096A .096A .201 +.061 .140 1 1 2275 ---- .457B .103A .103A .214 +.064 4 .150 2 2280 ---- .481B .109A .109A .227 +.068 .159 2 2285 ---- .506B .116A .116A .242 +.072 .170 1 2290 ---- .532B .123A .123A .257 +.076 .181 16 2295 .400 .560B .131A .264A .273 +.081 7 .192 2 2300 .498 .585B .140A .585B .289 +.085 5 .204 1 264 2305 ---- .615B .148A .148A .307 +.090 .217 25 2310 ---- .646B .158A .158A .325 +.095 .230 14 2315 .374 .675B .168A .380B .344 +.100 5 .244 10 2320 ---- .705B .178A .178A .363 +.104 .259 20 2325 ---- .736B .189A .189A .384 +.110 .274 2330 ---- .760B .200A .200A .405 +.115 .290 2335 ---- .794B .212A .212A .427 +.120 .307 7 2340 ---- .827B .225A .225A .450 +.125 .325 1 2345 ---- .861B .238A .238A .474 +.131 .343 12 2350 ---- .908B .253A .253A .498 +.136 .362 2355 ---- .933B .267A .267A .524 +.142 .382 10 2360 ---- .950B .283A .283A .550 +.148 .402 2365 ---- .954B .299A .299A .577 +.153 .424 12 2370 ---- .984B .316A .316A .604 +.158 .446 2375 1.048 1.093B .333A .619A .633 +.164 1 .469 1 1 2380 ---- 1.065B .351A .351A .662 +.170 .492 1 2385 ---- 1.103B .371A .371A .692 +.175 4 .517 2390 .547 1.139B .390A .527A .723 +.181 26 .542 12 2395 ---- 1.179B .430A .430A .755 +.187 .568 2400 .652 1.294B .460A 1.294B .787 +.192 2 .595 1 8 2405 ---- 1.261B .490A .490A .820 +.198 .622 3 2410 ---- 1.305B .519A .519A .854 +.203 .651 2415 ---- 1.348B .544A .544A .888 +.208 .680 2420 ---- 1.389B .565A .565A .924 +.214 .710 1 5 2425 1.256 1.504B .584A 1.504B .959 +.219 2 .740 2 3 2430 .568 1.477B .568 .959B .996 +.225 12 .771 2435 ---- 1.521B .614A .614A 1.033 +.230 .803 2440 ---- 1.565B .640A .640A 1.071 +.235 .836 2 2445 ---- 1.610B .668A .668A 1.109 +.240 .869 4 2450 ---- 1.725B .696A .696A 1.148 +.245 .903 4 2455 ---- 1.700B .726A .726A 1.187 +.249 .938 2460 ---- 1.746B .756A .756A 1.227 +.254 .973 2465 ---- 1.791B .787A .787A 1.267 +.258 1.009 2470 ---- 1.825B .818A .818A 1.308 +.262 1.046 2475 ---- 1.952B .851A .851A 1.350 +.267 1.083 2480 ---- 1.856B .884A .884A 1.392 +.272 1.120 2485 ---- 1.868B .917A .917A 1.434 +.276 1.158 2490 ---- 1.861B .952A .952A 1.477 +.280 1.197 2495 ---- 1.907B .987A .987A 1.520 +.284 1.236 8 2500 ---- 2.188B 1.022A 1.022A 1.563 +.287 1.276 2505 ---- 1.855B 1.059A 1.059A 1.607 +.291 1.316 2510 ---- 1.856B 1.214A 1.214A 1.651 +.294 1.357 2515 ---- 1.897B 1.250A 1.250A 1.695 +.297 1.398 2520 ---- 1.883B 1.287A 1.287A 1.740 +.301 1.439 2525 ---- 2.425B 1.325A 1.325A 1.785 +.304 1.481 2530 ---- 1.871B 1.363A 1.363A 1.831 +.308 1.523 2535 ---- 1.865B 1.402A 1.402A 1.876 +.310 1.566 2550 ---- 2.664B 1.522A 1.522A 2.014 +.319 1.695 2575 ---- 2.821B 1.729A 1.729A 2.249 +.331 1.918 2600 ---- 2.829B 1.944A 1.944A 2.487 +.341 2.146 2625 ---- 2.817B 2.167A 2.167A 2.728 +.349 2.379 2650 ---- 2.829B 2.579A 2.579A 2.971 +.356 2.615 1 2675 ---- 2.964B 2.818A 2.818A 3.215 +.360 2.855 2700 ---- ---- 3.059A 3.059A 3.461 +.365 3.096 2725 ---- ---- ---- ---- 3.708 +.368 3.340 2750 ---- ---- ---- ---- 3.955 +.371 3.584 2775 ---- ---- ---- ---- 4.203 +.373 3.830 2800 ---- ---- ---- ---- 4.451 +.374 4.077 2825 ---- ---- ---- ---- 4.700 +.376 4.324 2850 ---- ---- ---- ---- 4.949 +.377 4.572 2875 ---- ---- ---- ---- 5.198 +.378 4.820 2900 ---- ---- ---- ---- 5.447 +.378 5.069 2925 ---- ---- ---- ---- 5.697 +.380 5.317 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 9 465 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1875 ---- ---- ---- ---- 4.805 -.380 5.185 1900 ---- ---- ---- ---- 4.556 -.380 4.936 1925 ---- ---- ---- ---- 4.308 -.379 4.687 1950 ---- ---- ---- ---- 4.060 -.379 4.439 1975 ---- ---- ---- ---- 3.813 -.378 4.191 2000 ---- ---- ---- ---- 3.566 -.378 3.944 2025 ---- ---- 2.656A 2.656A 3.321 -.376 3.697 2050 ---- ---- 2.418A 2.418A 3.077 -.375 3.452 2075 ---- ---- 2.188A 2.188A 2.835 -.373 3.208 2100 ---- ---- 1.961A 1.961A 2.596 -.370 2.966 2125 ---- 2.761B 1.744A 2.759B 2.360 -.367 2.727 2150 ---- 2.524B 1.535A 2.523B 2.129 -.363 2.492 2175 1.525 2.292B 1.338A 1.936B 1.905 -.357 1 2.262 2200 ---- 2.066B 1.154A 2.066B 1.690 -.348 2.038 2225 ---- 1.964B .985A 1.865B 1.484 -.338 1.822 2250 ---- 1.797B .833A 1.646B 1.291 -.323 1.614 2265 ---- 1.666B .750A .750A 1.181 -.314 1.495 2270 ---- 1.623B .723A .723A 1.145 -.311 1.456 2275 ---- 1.582B .698A 1.436B 1.110 -.308 1.418 2280 ---- 1.541B .674A .674A 1.076 -.304 1.380 2285 ---- 1.499B .648A .648A 1.042 -.301 1.343 2290 ---- 1.458B .624A .624A 1.009 -.297 1.306 2295 .872 1.417B .601A .992B .977 -.293 2 1.270 2300 ---- 1.377B .579A 1.249B .945 -.289 1.234 2305 .812 1.338B .558A .921B .914 -.285 2 1.199 2310 ---- 1.299B .535A .535A .884 -.280 1.164 2315 ---- 1.260B .514A .514A .854 -.276 1.130 2320 ---- 1.222B .494A .494A .825 -.272 1.097 2325 ---- 1.185B .479A 1.075B .797 -.267 1.064 2330 ---- 1.148B .459A 1.058B .769 -.263 1.032 2335 .574 1.111B .439A .756B .742 -.258 10 1.000 2340 ---- 1.090B .422A 1.090B .715 -.254 .969 2345 ---- 1.091B .405A 1.091B .690 -.248 .938 2350 ---- 1.090B .389A 1.083B .665 -.244 .909 3 2355 ---- 1.088B .374A 1.083B .640 -.240 .880 2360 ---- 1.055B .358A 1.036B .617 -.234 .851 2365 ---- 1.023B .344A 1.004B .594 -.229 .823 2370 ---- .991B .332A .973B .572 -.224 .796 2375 .499 .960B .318A .318A .550 -.220 13 .770 7 2380 ---- .929B .303A .914B .529 -.215 .744 2385 .670 .899B .290A .672B .509 -.209 20 .718 2390 .648 .869B .279A .649B .489 -.205 4 .694 2395 ---- .830B .267A .820B .470 -.200 .670 2400 .300 .793B .257A .461B .452 -.195 1 .647 3 2405 ---- .758B .246A .745B .434 -.190 .624 2410 ---- .724B .237A .685B .417 -.185 .602 2415 ---- .695B .227A .663B .400 -.181 .581 2420 ---- .674B .218A .635B .384 -.176 .560 2425 ---- .657B .209A .625B .369 -.171 .540 301 2430 .317 .663B .201A .359B .354 -.166 4 .520 2435 .389 .640B .193A .193A .340 -.162 2 .502 2440 .382 .617B .185A .420B .326 -.157 1 .483 1 2445 ---- .595B .178A .585B .313 -.153 .466 2450 ---- .574B .171A .563B .300 -.148 .448 1 1 2455 ---- .553B .164A .543B .288 -.144 .432 2460 ---- .533B .157A .523B .277 -.139 .416 2465 ---- .514B .151A .514B .265 -.135 .400 2470 ---- .495B .145A .495B .255 -.130 .385 2475 .225 .477B .139A .139A .244 -.127 5 .371 5 5 2480 ---- .459B .134A .452B .234 -.123 .357 2485 ---- .441B .128A .435B .225 -.119 .344 2490 ---- .425B .123A .419B .216 -.115 .331 2495 ---- .409B .119A .403B .207 -.111 .318 2500 ---- .393B .114A .387B .198 -.108 .306 2505 ---- .378B .110A .372B .190 -.104 .294 2510 ---- .364B .106A .358B .183 -.100 .283 2515 ---- .350B .101A .350B .175 -.098 .273 2520 ---- .336B .097A .331B .168 -.094 .262 2525 ---- .323B .095A .318B .161 -.091 .252 2530 ---- .311B .091A .306B .155 -.088 .243 2535 ---- .299B .087A .294B .149 -.084 .233 2550 ---- .264B .079A .261B .132 -.076 200 .208 2575 ---- .217B .067A .213B .108 -.064 .172 2600 ---- .177B .057A .175B .089 -.053 .142 2625 ---- .146B .049A .144B .073 -.045 .118 2650 ---- .120B .042A .118B .061 -.037 .098 2675 ---- .099B .036A .098B .051 -.031 .082 2700 ---- .082B .032A .082B .042 -.027 .069 2725 ---- .069B .028A .069B .036 -.022 .058 2750 ---- .058B .025A .057B .030 -.019 .049 2775 ---- .049B .022A .048B .026 -.016 .042 2800 .050 .050 .019 .019 .022 -.014 20 .036 2 2825 ---- .035B .018A .035B .019 -.012 .031 2850 ---- .030B .016A .029B .016 -.011 .027 2875 ---- .025B .015A .025B .014 -.009 .023 2900 ---- .021B .013A .021B .012 -.008 .020 2925 ---- .018B .012A .018B .011 -.006 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 285 6 323 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1875 ---- .005B ---- .005B .005 +.001 .004 1900 ---- .007B ---- .007B .007 +.001 .006 1925 ---- .009B ---- .009B .008 +.001 .007 1950 ---- .013B ---- .013B .011 +.002 .009 1975 ---- .018B ---- .018B .013 +.002 .011 2000 ---- .027B ---- .027B .017 +.003 .014 2025 .029 .036B .029 .036B .022 +.004 15 .018 2050 ---- .048B ---- .048B .027 +.005 .022 2075 .044 .066B .044 .066B .035 +.007 3 .028 2100 .057 .090B .035A .090B .046 +.010 2 .036 2125 ---- .121B .042A .042A .060 +.013 .047 2 2 2150 ---- .162B .053A .053A .079 +.017 .062 2175 ---- .213B .066A .066A .105 +.024 .081 2200 ---- .278B .084A .084A .139 +.032 .107 2225 ---- .356B .108A .108A .183 +.043 .140 14 2250 .240 .452B .138A .452B .239 +.057 1 .182 6 2265 ---- .517B .161A .161A .278 +.065 .213 2270 ---- .541B .169A .169A .293 +.069 .224 2275 ---- .566B .178A .178A .308 +.073 .235 3 2280 ---- .591B .187A .187A .324 +.077 .247 2285 ---- .616B .195A .195A .340 +.080 .260 2290 .503 .641B .206A .641B .357 +.084 1 .273 2295 ---- .670B .215A .215A .374 +.087 .287 2300 ---- .697B .226A .226A .392 +.091 .301 302 2305 .562 .725B .237A .725B .411 +.095 1 .316 1 2310 ---- .750B .248A .248A .431 +.100 .331 3 2315 ---- .784B .260A .260A .451 +.104 .347 2 2320 ---- .814B .273A .273A .472 +.109 .363 2325 .712 .845B .286A .481A .493 +.113 2 .380 20 2330 ---- .876B .299A .299A .515 +.117 .398 2335 ---- .902B .313A .313A .538 +.122 .416 2340 ---- .935B .328A .328A .562 +.127 .435 3 2345 ---- .964B .343A .343A .586 +.132 .454 3 2350 ---- 1.007B .359A .359A .611 +.136 .475 2355 ---- 1.033B .375A .375A .636 +.141 .495 2360 ---- 1.069B .392A .392A .663 +.146 .517 3 2365 ---- 1.105B .410A .410A .690 +.151 .539 2370 .532 1.147B .427A 1.138B .717 +.155 28 .562 2375 ---- 1.186B .447A .447A .746 +.161 .585 2380 ---- 1.165B .466A .466A .775 +.166 .609 2385 ---- 1.192B .485A .485A .804 +.170 .634 2390 ---- 1.232B .506A .506A .834 +.175 .659 2395 .662 1.272B .548A 1.166B .865 +.180 10 .685 2400 ---- 1.379B .578A .578A .897 +.185 .712 43 2405 ---- 1.348B .608A .608A .929 +.190 .739 2 1 2410 ---- 1.389B .638A .638A .962 +.195 .767 2415 ---- 1.431B .664A .664A .995 +.200 .795 2420 ---- 1.471B .684A .684A 1.029 +.205 .824 2425 ---- 1.581B .702A .702A 1.064 +.210 .854 2430 ---- 1.555B .716A .716A 1.099 +.214 .885 2435 ---- 1.598B .732A .732A 1.135 +.219 .916 2440 ---- 1.645B .758A .758A 1.171 +.224 .947 2445 ---- 1.687B .785A .785A 1.208 +.229 .979 2450 ---- 1.793B .813A .813A 1.245 +.233 1.012 2455 ---- 1.769B .842A .842A 1.282 +.236 1.046 12 2460 ---- 1.812B .872A .872A 1.321 +.242 1.079 2465 ---- 1.856B .902A .902A 1.359 +.245 1.114 2470 ---- 1.900B .932A .932A 1.398 +.249 1.149 2475 ---- 2.013B .964A .964A 1.438 +.254 1.184 2480 ---- 1.991B .996A .996A 1.478 +.258 1.220 2485 ---- 2.034B 1.028A 1.028A 1.518 +.261 1.257 2490 ---- 2.084B 1.061A 1.061A 1.559 +.265 1.294 2495 ---- 2.130B 1.094A 1.094A 1.600 +.269 1.331 2500 ---- 2.237B 1.128A 1.128A 1.642 +.273 1.369 2505 ---- 2.215B 1.163A 1.163A 1.684 +.277 1.407 2510 ---- 2.261B 1.198A 1.198A 1.726 +.280 1.446 2515 ---- 2.283B 1.234A 1.234A 1.768 +.283 1.485 2520 ---- 2.297B 1.270A 1.270A 1.811 +.286 1.525 2525 ---- 2.468B 1.433A 1.433A 1.854 +.289 1.565 2530 ---- 2.282B 1.470A 1.470A 1.898 +.293 1.605 2535 ---- 2.327B 1.506A 1.506A 1.941 +.295 1.646 2550 ---- 2.700B 1.620A 1.620A 2.074 +.304 1.770 2575 ---- 2.940B 1.819A 1.819A 2.300 +.317 1.983 2600 ---- 3.179B 2.023A 2.023A 2.530 +.327 2.203 2625 ---- 3.421B 2.236A 2.236A 2.765 +.337 2.428 2650 ---- 3.604B 2.458A 2.458A 3.002 +.344 2.658 2675 ---- 3.640B 2.859A 2.859A 3.242 +.350 2.892 2700 ---- 3.643B 3.095A 3.095A 3.483 +.355 3.128 2725 ---- 3.592B 3.334A 3.334A 3.726 +.359 3.367 2750 ---- 3.720B 3.574A 3.574A 3.971 +.363 3.608 2775 ---- 3.860B 3.817A 3.817A 4.216 +.365 3.851 2800 ---- ---- ---- ---- 4.462 +.368 4.094 2825 ---- ---- ---- ---- 4.709 +.370 4.339 2850 ---- ---- ---- ---- 4.956 +.371 4.585 2875 ---- ---- ---- ---- 5.204 +.373 4.831 2900 ---- ---- ---- ---- 5.452 +.374 5.078 2925 ---- ---- ---- ---- 5.701 +.376 5.325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 4 418 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1900 ---- ---- ---- ---- 4.558 ---- ---- 1925 ---- ---- ---- ---- 4.311 ---- ---- 1950 ---- ---- ---- ---- 4.065 ---- ---- 1975 ---- ---- ---- 3.157A 3.820 ---- ---- 2000 ---- ---- ---- 2.920A 3.577 ---- ---- 2025 ---- ---- ---- 2.685A 3.335 ---- ---- 2050 ---- ---- ---- 2.456A 3.096 ---- ---- 2075 ---- ---- ---- 2.235A 2.860 ---- ---- 2100 ---- ---- ---- 2.014A 2.628 ---- ---- 2125 ---- ---- ---- 1.805A 2.399 ---- ---- 2150 ---- ---- ---- 1.606A 2.177 ---- ---- 2175 ---- ---- ---- 1.420A 1.962 ---- ---- 2200 ---- ---- ---- 1.242A 1.755 ---- ---- 2225 ---- ---- ---- 1.080A 1.559 ---- ---- 2250 ---- ---- ---- .934A 1.374 ---- ---- 2275 ---- ---- ---- .802A 1.202 ---- ---- 2295 ---- ---- ---- .708A 1.075 ---- ---- 2300 .820 .820 .683A .683A 1.044 ---- 2 ---- 2305 ---- ---- ---- .662A 1.014 ---- ---- 2310 ---- ---- ---- .640A .985 ---- ---- 2315 ---- ---- ---- .620A .956 ---- ---- 2320 ---- ---- ---- .599A .928 ---- ---- 2325 ---- ---- ---- .580A .900 ---- ---- 2330 ---- ---- ---- .561A .873 ---- ---- 2335 ---- ---- ---- .543A .847 ---- ---- 2340 ---- ---- ---- .525A .821 ---- ---- 2345 ---- ---- ---- .506A .795 ---- ---- 2350 ---- ---- ---- .492A .770 ---- ---- 2355 ---- ---- ---- .473A .746 ---- ---- 2360 ---- ---- ---- .457A .723 ---- ---- 2365 ---- ---- ---- .442A .699 ---- ---- 2370 ---- ---- ---- .427A .677 ---- ---- 2375 ---- ---- ---- .412A .655 ---- ---- 2380 ---- ---- ---- .397A .634 ---- ---- 2385 ---- ---- ---- .385A .613 ---- ---- 2390 ---- ---- ---- .371A .593 ---- ---- 2395 ---- ---- ---- .358A .573 ---- ---- 2400 .658 .658 .345A .684B .554 ---- 1 ---- 2405 ---- ---- ---- .333A .535 ---- ---- 2410 ---- ---- ---- .321A .517 ---- ---- 2415 ---- ---- ---- .310A .500 ---- ---- 2420 ---- ---- ---- .300A .483 ---- ---- 2425 ---- ---- ---- .289A .466 ---- ---- 2430 ---- ---- ---- .279A .450 ---- ---- 2435 ---- ---- ---- .268A .435 ---- ---- 2440 ---- ---- ---- .260A .420 ---- ---- 2445 ---- ---- ---- .251A .405 ---- ---- 2450 ---- ---- ---- .242A .391 ---- ---- 2455 ---- ---- ---- .234A .378 ---- ---- 2460 ---- ---- ---- .226A .365 ---- ---- 2465 ---- ---- ---- .218A .352 ---- ---- 2470 ---- ---- ---- .209A .340 ---- ---- 2475 ---- ---- ---- .203A .328 ---- ---- 2480 ---- ---- ---- .196A .317 ---- ---- 2485 ---- ---- ---- .190A .306 ---- ---- 2490 ---- ---- ---- .183A .295 ---- ---- 2495 ---- ---- ---- .177A .285 ---- ---- 2500 ---- ---- ---- .171A .275 ---- ---- 2525 ---- ---- ---- .145A .231 ---- ---- 2550 ---- ---- ---- .123A .194 ---- ---- 2575 ---- ---- ---- .105A .163 ---- ---- 2600 ---- ---- ---- .090A .138 ---- ---- 2625 ---- ---- ---- .078A .117 ---- ---- 2650 ---- ---- ---- .068A .100 ---- ---- 2675 ---- ---- ---- .060A .085 ---- ---- 2700 ---- ---- ---- .052A .073 ---- ---- 2725 ---- ---- ---- .046A .063 ---- ---- 2750 ---- ---- ---- .041A .055 ---- ---- 2775 ---- ---- ---- .037A .047 ---- ---- 2800 ---- ---- ---- .033A .041 ---- ---- 2825 ---- ---- ---- .030A .036 ---- ---- 2850 ---- ---- ---- .027A .032 ---- ---- 2875 ---- ---- ---- .024A .028 ---- ---- 2900 ---- ---- ---- .022A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1900 ---- ---- ---- .017A .010 ---- ---- 1925 ---- ---- ---- .020A .013 ---- ---- 1950 ---- ---- ---- .023A .017 ---- ---- 1975 ---- ---- ---- .026A .022 ---- ---- 2000 ---- ---- ---- .030A .029 ---- ---- 2025 ---- ---- ---- .036A .038 ---- ---- 2050 ---- ---- ---- .043A .049 ---- ---- 2075 ---- ---- ---- .053A .062 ---- ---- 2100 ---- ---- ---- .066A .079 ---- ---- 2125 ---- ---- ---- .082A .101 ---- ---- 2150 ---- ---- ---- .102A .128 ---- ---- 2175 ---- ---- ---- .128A .162 ---- ---- 2200 ---- ---- ---- .161A .205 ---- ---- 2225 ---- ---- ---- .201A .258 ---- ---- 2250 .452 .550B .452 .318A .323 ---- 10 ---- 2275 ---- ---- ---- .310A .400 ---- ---- 2295 ---- ---- ---- .366A .472 ---- ---- 2300 ---- ---- ---- .382A .492 ---- ---- 2305 ---- ---- ---- .400A .511 ---- ---- 2310 ---- ---- ---- .417A .532 ---- ---- 2315 ---- ---- ---- .434A .553 ---- ---- 2320 ---- ---- ---- .452A .575 ---- ---- 2325 ---- ---- ---- .470A .597 ---- ---- 2330 ---- ---- ---- .489A .620 ---- ---- 2335 ---- ---- ---- .508A .643 ---- ---- 2340 ---- ---- ---- .529A .667 ---- ---- 2345 ---- ---- ---- .549A .691 ---- ---- 2350 ---- ---- ---- .571A .717 ---- ---- 2355 ---- ---- ---- .592A .742 ---- ---- 2360 ---- ---- ---- .615A .768 ---- ---- 2365 ---- ---- ---- .638A .795 ---- ---- 2370 ---- ---- ---- .662A .823 ---- ---- 2375 ---- ---- ---- .686A .851 ---- ---- 2380 ---- ---- ---- .711A .879 ---- ---- 2385 ---- ---- ---- .736A .908 ---- ---- 2390 ---- ---- ---- .762A .938 ---- ---- 2395 ---- ---- ---- .789A .968 ---- ---- 2400 ---- ---- ---- .816A .999 ---- ---- 2405 ---- ---- ---- .844A 1.030 ---- ---- 2410 ---- ---- ---- .872A 1.062 ---- ---- 2415 ---- ---- ---- .900A 1.094 ---- ---- 2420 ---- ---- ---- .930A 1.127 ---- ---- 2425 ---- ---- ---- .960A 1.160 ---- ---- 2430 ---- ---- ---- .990A 1.194 ---- ---- 2435 ---- ---- ---- 1.021A 1.229 ---- ---- 2440 ---- ---- ---- 1.053A 1.264 ---- ---- 2445 ---- ---- ---- 1.085A 1.299 ---- ---- 2450 ---- ---- ---- 1.117A 1.335 ---- ---- 2455 ---- ---- ---- ---- 1.371 ---- ---- 2460 ---- ---- ---- ---- 1.408 ---- ---- 2465 ---- ---- ---- ---- 1.445 ---- ---- 2470 ---- ---- ---- ---- 1.483 ---- ---- 2475 ---- ---- ---- 1.288A 1.521 ---- ---- 2480 ---- ---- ---- ---- 1.560 ---- ---- 2485 ---- ---- ---- ---- 1.598 ---- ---- 2490 ---- ---- ---- ---- 1.638 ---- ---- 2495 ---- ---- ---- ---- 1.677 ---- ---- 2500 ---- ---- ---- 1.470A 1.717 ---- ---- 2525 ---- ---- ---- 1.661A 1.923 ---- ---- 2550 ---- ---- ---- 1.862A 2.135 ---- ---- 2575 ---- ---- ---- 2.071A 2.354 ---- ---- 2600 ---- ---- ---- 2.287A 2.578 ---- ---- 2625 ---- ---- ---- 2.508A 2.807 ---- ---- 2650 ---- ---- ---- 2.734A 3.039 ---- ---- 2675 ---- ---- ---- 2.964A 3.274 ---- ---- 2700 ---- ---- ---- 3.198A 3.512 ---- ---- 2725 ---- ---- ---- 3.434A 3.751 ---- ---- 2750 ---- ---- ---- 3.672A 3.993 ---- ---- 2775 ---- ---- ---- 3.912A 4.235 ---- ---- 2800 ---- ---- ---- 4.152A 4.479 ---- ---- 2825 ---- ---- ---- 4.396A 4.723 ---- ---- 2850 ---- ---- ---- ---- 4.969 ---- ---- 2875 ---- ---- ---- ---- 5.215 ---- ---- 2900 ---- ---- ---- ---- 5.462 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.304 -.381 4.685 1950 ---- ---- ---- ---- 4.054 -.381 4.435 1975 ---- ---- ---- ---- 3.804 -.381 4.185 2000 ---- ---- ---- ---- 3.554 -.381 3.935 2025 ---- ---- ---- ---- 3.304 -.381 3.685 2050 ---- ---- ---- ---- 3.054 -.381 3.435 2075 ---- ---- ---- ---- 2.804 -.381 3.185 2100 ---- ---- ---- ---- 2.554 -.381 2.935 2125 ---- ---- ---- ---- 2.305 -.380 2.685 2150 1.410 1.497B 1.389A 1.497B 2.057 -.379 2 2.436 2175 1.260 1.490B 1.155A 1.155A 1.810 -.377 3 2.187 2200 .960 .960 .933A 1.429B 1.566 -.375 1 1.941 2225 .994 .994 .727A .727A 1.327 -.370 3 1.697 2240 ---- ---- .680A .680A 1.187 -.366 1.553 2245 ---- ---- .646A .646A 1.141 -.365 1.506 2250 .954 1.495B .546A .980A 1.095 -.363 7 1.458 1 1 2255 ---- ---- .523A .523A 1.050 -.361 1.411 2260 ---- ---- .491A .491A 1.005 -.360 1.365 2265 .497 .497 .461A .461A .961 -.358 3 1.319 2270 ---- ---- .421A .421A .918 -.355 1.273 2275 .947 1.259B .393A .393A .875 -.352 1 1.227 2280 ---- ---- .367A .367A .833 -.349 1.182 2285 ---- ---- .343A .343A .791 -.347 1.138 2290 ---- ---- .316A .316A .751 -.343 1.094 2295 ---- ---- .293A .293A .711 -.339 1.050 2300 .987 1.032B .273A .699B .672 -.336 10 1.008 1 1 2305 ---- 1.023B .251A .251A .635 -.330 .965 2310 .407 1.001B .233A .233A .598 -.326 1 .924 2315 ---- 1.032B .215A .215A .562 -.321 .883 2320 .317 1.003B .198A .198A .528 -.315 2 .843 2325 ---- .986B .183A .821B .495 -.309 .804 2330 .310 .940B .170A .170A .463 -.303 20 .766 2335 ---- .895B .154A .154A .432 -.296 .728 2340 .142 .851B .142 .420B .403 -.289 1 .692 2345 .554 .806B .131A .131A .375 -.281 5 .656 2 2350 .130 .763B .121A .365B .348 -.274 2 .622 2355 .246 .722B .111A .223A .322 -.266 1 .588 4 2360 ---- .680B .103A .103A .298 -.258 .556 3 2365 .100 .641B .095A .098A .276 -.249 1 .525 1 2370 .096 .602B .087A .090A .254 -.241 50 .495 2375 .083 .572B .080A .225B .234 -.232 5 .466 4 2380 .383 .576B .074A .228B .216 -.222 11 .438 8 2 2385 .145 .578B .068A .209B .198 -.213 58 .411 2390 .145 .568B .063A .192B .182 -.204 4 .386 2395 ---- .534B .058A .519B .167 -.195 1 .362 2400 .260 .492B .053A .112A .153 -.185 71 .338 1 2405 ---- .452B .049A .436B .140 -.176 .316 8 2410 .482 .482 .046A .135B .128 -.168 2 .296 1 11 2415 ---- .383B .043A .334B .117 -.159 .276 2 2 2420 .209 .401B .040A .040A .107 -.151 5 .258 6 18 2425 .218 .375B .037A .178B .098 -.142 43 .240 3 9 2430 ---- .349B .034A .349B .089 -.135 1 .224 1 1 2435 ---- .326B .032A .326B .081 -.127 .208 2440 .107 .306B .029A .029A .074 -.119 10 .193 1 2445 ---- .284B .028A .284B .068 -.112 .180 1 1 2450 .056 .266B .026A .047A .062 -.105 3 .167 43 2455 ---- .246B .024A .244B .056 -.099 .155 2460 ---- .229B .022A .229B .051 -.093 .144 1 2465 .078 .213B .021A .021A .047 -.087 4 .134 9 2470 .200 .200 .019A .019A .043 -.081 10 .124 1 6 2475 .166 .184B .018A .039B .039 -.076 3 .115 4 2480 ---- .170B .017A .166B .036 -.070 .106 1 1 2485 ---- .158B .017A .156B .032 -.066 .098 2490 ---- .147B .015A .147B .030 -.061 .091 10 11 2495 ---- .136B .015A .136B .027 -.057 .084 2500 .023 .126B .013A .013A .025 -.053 1 .078 35 2505 ---- .117B .012A .115B .022 -.050 2 .072 2 2510 .088 .108B .011A .102B .020 -.047 4 .067 6 2515 ---- .099B .011A .099B .019 -.043 .062 2520 ---- .092B .010A .090B .017 -.040 .057 5 2525 .012 .084B .009A .009A .015 -.038 1 .053 13 2530 ---- .078B .008A .075B .014 -.035 .049 2 2535 ---- .071B .008A .069B .013 -.032 2 .045 2 2 2550 .047 .057 .005A .009 .010 -.026 21 .036 2 15 2575 ---- .036B .005A .036B .006 -.018 .024 2600 .003 .022B .003 .003 .004 -.012 5 .016 3 17 2625 ---- .014B .003A .014B .002 -.009 .011 1 22 2650 .007 .007 .002A .002A .002 -.006 2 .008 9 25 2675 ---- ---- .002A .002A .001 -.004 .005 2700 ---- ---- .002A .002A .001 -.003 .004 3 2725 ---- ---- .002A .002A .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 4 2775 .001 .001 .001 .001 .001 UNCH 8 .001 8 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 390 53 304 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 ---- .004B ---- .004B .001 UNCH .001 2125 ---- .009B ---- .009B .002 +.001 .001 2150 ---- .019B ---- .019B .004 +.002 .002 16 2175 .012 .035B .003A .011A .007 +.003 1 .004 1 15 2200 .005 .062B .004A .014B .013 +.006 10 .007 7 35 2225 .020 .106B .007A .020 .023 +.010 4 .013 2240 .140 .143B .011A .034A .033 +.014 1 .019 2245 ---- .158B .012A .012A .037 +.015 .022 2250 .166 .172B .014A .042A .041 +.017 3 .024 6 2255 ---- .189B .015A .015A .046 +.019 .027 2260 ---- .207B .017A .017A .051 +.020 1 .031 2265 .134 .227B .021A .227B .057 +.023 5 .034 2270 .137 .247B .023A .061A .064 +.025 2 .039 2275 .019 .269B .019 .269B .071 +.028 99 .043 9 2280 .120 .292B .027A .133B .079 +.031 5 .048 2285 .130 .315B .029A .146B .088 +.035 6 .053 3 2290 .133 .340B .032A .092A .097 +.038 3 .059 1 2295 ---- .369B .035A .035A .107 +.041 .066 2300 .261 .396B .039A .118A .119 +.046 10 .073 19 2305 .130 .428B .042A .130 .131 +.050 4 .081 2310 ---- .457B .047A .047A .144 +.055 1 .089 2 2315 ---- .483B .052A .052A .159 +.060 .099 2320 ---- .520B .057A .057A .174 +.065 .109 2 2325 .415 .560B .063A .560B .191 +.071 1 .120 1 2 2330 ---- .583B .069A .069A .209 +.078 .131 2 9 2335 .568 .617B .076A .587B .228 +.084 3 .144 2340 .326 .654B .083A .650B .249 +.092 2 .157 10 2345 ---- .650B .091A .091A .271 +.099 .172 2350 .100 .751B .100 .281A .294 +.107 4 .187 3 3 2355 ---- .731B .109A .109A .318 +.114 .204 1 2360 .155 .773B .120A .331A .344 +.123 12 .221 11 11 2365 ---- .816B .131A .131A .372 +.132 .240 4 2370 ---- .860B .144A .144A .400 +.140 .260 10 10 2375 .205 .961B .158A .414A .430 +.149 10 .281 52 62 2380 .270 .948B .172A .262A .461 +.158 1 .303 2385 ---- .993B .187A .187A .494 +.168 .326 1 2390 .332 1.037B .204A .324A .528 +.177 3 .351 2395 ---- 1.083B .222A .222A .563 +.187 .376 2400 .240 1.183B .240 .576A .599 +.196 8 .403 9 2405 ---- 1.146B .290A .290A .636 +.205 .431 2410 ---- 1.140B .319A .319A .674 +.213 .461 3 2415 .572 1.152B .343A .584B .713 +.222 1 .491 2420 ---- 1.152B .358A .358A .753 +.231 .522 2425 1.084 1.416B .373A 1.017B .793 +.238 9 .555 2430 ---- 1.172B .390A .390A .835 +.247 .588 2435 ---- 1.137B .414A .414A .877 +.254 .623 2440 ---- 1.139B .442A .442A .920 +.262 .658 2445 ---- 1.177B .471A .471A .963 +.269 .694 2450 1.545 1.656B .501A 1.160B 1.007 +.275 4 .732 2455 ---- 1.117B .532A .532A 1.052 +.282 .770 2460 ---- 1.139B .564A .564A 1.097 +.288 .809 2465 ---- 1.117B .597A .597A 1.142 +.294 .848 2470 ---- 1.104B .632A .632A 1.188 +.300 .888 2475 ---- 1.750B .667A .667A 1.235 +.306 .929 2480 ---- 1.114B .817A .817A 1.281 +.310 .971 2 2485 ---- 1.131B .854A .854A 1.328 +.315 1.013 2 2490 ---- 1.162B .892A .892A 1.375 +.319 1.056 1 2495 ---- 1.166B .929A .929A 1.422 +.323 1.099 2 2500 1.392 1.737B .968A 1.680B 1.470 +.328 6 1.142 1 2505 ---- 1.217B 1.008A 1.008A 1.518 +.332 1.186 2510 ---- ---- 1.048A 1.048A 1.566 +.335 1.231 2515 ---- ---- 1.089A 1.089A 1.614 +.338 1.276 2520 ---- ---- 1.131A 1.131A 1.662 +.341 1.321 2525 ---- 1.655B 1.173A 1.173A 1.711 +.344 1.367 2530 ---- ---- 1.215A 1.215A 1.759 +.346 1.413 2535 ---- ---- 1.257A 1.257A 1.808 +.349 1.459 2550 ---- 1.764B 1.388A 1.388A 1.955 +.355 1.600 2575 ---- 1.887B 1.801A 1.801A 2.201 +.363 1.838 2 2600 ---- ---- ---- ---- 2.449 +.369 2.080 2625 ---- ---- ---- ---- 2.698 +.373 2.325 1 2650 ---- ---- ---- ---- 2.947 +.376 2.571 2675 ---- ---- ---- ---- 3.196 +.377 2.819 2700 ---- ---- ---- ---- 3.446 +.379 3.067 2725 ---- ---- ---- ---- 3.696 +.380 3.316 2750 ---- ---- ---- ---- 3.946 +.380 3.566 2775 ---- ---- ---- ---- 4.196 +.381 3.815 2800 ---- ---- ---- ---- 4.446 +.381 4.065 2825 ---- ---- ---- ---- 4.696 +.381 4.315 2850 ---- ---- ---- ---- 4.946 +.381 4.565 2875 ---- ---- ---- ---- 5.196 +.381 4.815 2900 ---- ---- ---- ---- 5.446 +.381 5.065 2925 ---- ---- ---- ---- 5.696 +.381 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 87 246 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.304 -.381 4.685 1950 ---- ---- ---- ---- 4.054 -.381 4.435 1975 ---- ---- ---- ---- 3.804 -.381 4.185 2000 ---- ---- ---- ---- 3.554 -.381 3.935 2025 ---- ---- ---- ---- 3.305 -.380 3.685 2050 ---- ---- ---- ---- 3.056 -.380 3.436 2075 ---- ---- ---- ---- 2.808 -.379 3.187 2100 ---- ---- 1.891A 1.891A 2.560 -.379 2.939 2125 ---- ---- 1.656A 1.656A 2.315 -.377 2.692 2150 ---- ---- 1.424A 1.424A 2.071 -.376 2.447 2175 ---- ---- 1.204A 1.204A 1.831 -.372 2.203 2200 1.161 1.985B .996A 1.628B 1.596 -.367 1 1.963 2225 ---- 1.759B .808A 1.759B 1.367 -.360 1.727 2 2240 ---- ---- .716A .716A 1.234 -.355 1.589 2245 ---- ---- .683A .683A 1.191 -.352 1.543 2250 ---- 1.526B .638A 1.524B 1.148 -.350 1.498 2255 ---- ---- .621A .621A 1.106 -.347 1.453 2260 ---- ---- .592A .592A 1.064 -.345 1.409 2265 ---- ---- .550A .550A 1.023 -.342 1.365 2270 ---- ---- .520A .520A .983 -.339 1.322 2275 ---- 1.303B .495A 1.303B .943 -.336 1.279 2280 ---- 1.287B .468A .468A .905 -.331 1.236 2285 ---- 1.274B .443A .443A .866 -.328 1.194 2290 ---- 1.290B .419A .419A .829 -.324 1.153 2295 ---- 1.294B .397A .397A .793 -.319 1.112 2300 ---- 1.250B .374A 1.090B .757 -.315 1.072 2305 ---- 1.205B .353A .353A .722 -.311 1.033 2310 ---- 1.159B .334A .334A .689 -.305 .994 2315 ---- 1.116B .314A .314A .656 -.300 .956 2320 ---- 1.073B .295A .923B .624 -.295 .919 2325 ---- 1.030B .278A .895B .593 -.289 .882 2330 ---- .986B .262A .262A .563 -.284 .847 2335 ---- .945B .246A .246A .534 -.278 .812 2340 ---- .905B .232A .232A .506 -.272 .778 2345 ---- .865B .218A .218A .479 -.266 .745 2350 ---- .825B .203A .732B .453 -.260 .713 2355 ---- .786B .191A .702B .429 -.252 .681 2360 ---- .749B .180A .746B .405 -.246 .651 2365 ---- .744B .169A .744B .382 -.239 .621 2370 .298 .755B .159A .372B .360 -.232 2 .592 2375 ---- .753B .149A .747B .339 -.226 .565 2380 ---- .733B .140A .714B .319 -.219 4 .538 20 2385 ---- .701B .132A .680B .301 -.211 .512 2390 ---- .669B .124A .649B .283 -.204 .487 2395 ---- .638B .117A .621B .266 -.197 .463 2400 .210 .598B .110A .237B .249 -.191 4 .440 2405 ---- .560B .103A .544B .234 -.184 .418 2410 ---- .525B .097A .097A .220 -.176 .396 2415 ---- .492B .092A .414B .206 -.170 .376 2420 ---- .471B .086A .439B .193 -.163 .356 2425 ---- .481B .081A .474B .181 -.156 .337 2430 ---- .457B .077A .457B .170 -.149 .319 2435 ---- .433B .072A .421B .159 -.143 .302 2440 ---- .411B .068A .404B .149 -.137 .286 2445 ---- .390B .064A .379B .139 -.131 .270 2450 ---- .369B .061A .362B .130 -.125 .255 2455 ---- .350B .057A .344B .122 -.119 .241 2460 ---- .331B .054A .331B .114 -.114 .228 2465 ---- .314B .051A .308B .107 -.108 .215 2470 ---- .296B .048A .291B .100 -.103 .203 2475 ---- .281B .046A .281B .094 -.098 .192 2480 ---- .265B .043A .260B .088 -.093 .181 2485 ---- .250B .041A .245B .082 -.089 .171 2490 ---- .236B .039A .231B .077 -.084 .161 2495 ---- .224B .037A .221B .072 -.080 .152 2500 ---- .211B .035A .211B .068 -.075 .143 15 51 2505 ---- .199B .034A .194B .063 -.072 .135 2510 ---- .188B .032A .183B .059 -.069 .128 2515 ---- .176B .031A .175B .056 -.064 .120 2520 ---- .167B .029A .163B .052 -.062 .114 2525 ---- .157B .028A .154B .049 -.058 .107 2530 ---- .148B .027A .147B .046 -.055 .101 2535 ---- .140B .026A .136B .043 -.053 .096 2550 ---- .116B .023A .114B .036 -.044 .080 2575 ---- .087B .019A .085B .027 -.034 .061 2600 ---- .064B .016A .063B .020 -.026 .046 2625 ---- .048B .013A .047B .015 -.020 .035 2650 ---- .036B .012A .036B .012 -.015 .027 2675 ---- .028B .010A .027B .009 -.013 .022 2700 ---- .021B .009A .021B .007 -.010 .017 2725 ---- .016B .008A .016B .006 -.008 .014 2750 ---- .012B .007A .007A .005 -.006 .011 2775 ---- ---- .006A .006A .004 -.005 .009 2800 ---- ---- .006A .006A .003 -.004 .007 2825 ---- ---- ---- ---- .003 -.003 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.002 .004 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 15 73 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 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- .003B ---- .003B .002 UNCH .002 2050 ---- .007B ---- .007B .003 UNCH .003 2075 ---- .012B ---- .012B .005 +.001 .004 2100 ---- .022B ---- .022B .008 +.002 .006 2125 ---- .034B ---- .034B .013 +.004 .009 2150 ---- .053B ---- .053B .019 +.005 .014 2175 ---- .081B ---- .081B .029 +.008 .021 2200 ---- .122B .026A .026A .043 +.013 .030 2225 ---- .181B .033A .033A .064 +.020 .044 2240 ---- .225B .041A .041A .081 +.025 .056 2245 ---- .242B .043A .043A .088 +.028 .060 2250 ---- .260B .045A .045A .095 +.030 2 .065 2255 ---- .278B .048A .048A .103 +.033 .070 2260 ---- .296B .052A .052A .111 +.035 .076 6 2265 ---- .320B .055A .055A .120 +.038 .082 2270 ---- .342B .059A .059A .130 +.042 .088 2275 ---- .365B .064A .064A .140 +.045 .095 2280 ---- .387B .068A .068A .151 +.049 .102 2285 .206 .412B .073A .160A .163 +.052 1 .111 2290 ---- .440B .079A .079A .176 +.057 1 .119 2295 ---- .467B .084A .084A .189 +.061 1 .128 5 2300 .220 .495B .090A .495B .204 +.066 1 .138 2305 ---- .521B .097A .097A .219 +.070 .149 2310 ---- .551B .104A .104A .235 +.075 .160 2315 ---- .585B .111A .111A .252 +.080 .172 2320 ---- .608B .120A .120A .270 +.085 .185 2325 ---- .647B .129A .129A .289 +.091 .198 2330 ---- .672B .138A .138A .309 +.096 .213 2335 ---- .707B .148A .148A .330 +.102 .228 2340 ---- .742B .158A .158A .352 +.108 .244 2345 ---- .764B .169A .169A .375 +.115 .260 2350 ---- .828B .181A .181A .399 +.121 .278 2 2355 ---- .788B .194A .194A .425 +.128 .297 2360 ---- .826B .208A .208A .451 +.135 .316 2365 ---- .863B .222A .222A .478 +.141 .337 2370 ---- .903B .237A .237A .506 +.148 .358 2375 ---- 1.021B .253A .253A .535 +.155 .380 2380 ---- .987B .270A .270A .565 +.162 .403 2385 ---- 1.029B .288A .288A .596 +.169 .427 2390 ---- 1.071B .305A .305A .628 +.176 .452 2395 ---- 1.115B .325A .325A .661 +.183 .478 2400 ---- 1.232B .364A .364A .695 +.190 .505 2405 ---- 1.203B .393A .393A .730 +.198 .532 2410 ---- 1.248B .423A .423A .765 +.204 .561 2415 ---- 1.292B .455A .455A .802 +.212 .590 2420 ---- 1.338B .475A .475A .839 +.218 .621 2425 ---- 1.457B .491A .491A .876 +.224 .652 2 2430 ---- 1.429B .508A .508A .915 +.231 .684 2435 ---- 1.474B .523A .523A .954 +.237 .717 2440 ---- 1.496B .550A .550A .994 +.244 .750 2445 ---- 1.487B .579A .579A 1.035 +.250 .785 2450 ---- 1.685B .608A .608A 1.076 +.256 .820 2 2455 ---- 1.507B .638A .638A 1.117 +.261 .856 2460 ---- 1.545B .668A .668A 1.159 +.267 .892 2465 ---- 1.520B .700A .700A 1.202 +.273 .929 2470 ---- 1.490B .733A .733A 1.245 +.278 .967 2475 ---- 1.920B .766A .766A 1.289 +.283 1.006 2480 ---- 1.529B .801A .801A 1.333 +.288 1.045 2485 ---- 1.516B .836A .836A 1.377 +.292 1.085 2490 ---- 1.498B .872A .872A 1.422 +.297 1.125 2495 ---- 1.488B 1.035A 1.035A 1.467 +.301 1.166 2500 ---- 2.160B 1.072A 1.072A 1.512 +.305 1.207 2505 ---- 1.495B 1.109A 1.109A 1.558 +.309 1.249 2510 ---- 1.479B 1.147A 1.147A 1.604 +.313 1.291 2515 ---- 1.479B 1.186A 1.186A 1.650 +.316 1.334 2520 ---- 1.482B 1.225A 1.225A 1.697 +.320 1.377 2525 ---- 2.317B 1.265A 1.265A 1.744 +.323 1.421 2530 ---- 1.526B 1.305A 1.305A 1.791 +.326 1.465 2535 ---- 1.519B 1.346A 1.346A 1.838 +.329 1.509 2550 ---- 2.358B 1.469A 1.469A 1.980 +.336 1.644 2575 ---- 2.295B 1.683A 1.683A 2.221 +.347 1.874 2600 ---- 2.324B 2.075A 2.075A 2.464 +.355 2.109 2625 ---- 2.460B 2.313A 2.313A 2.709 +.361 2.348 2650 ---- ---- 2.554A 2.554A 2.956 +.366 2.590 2675 ---- ---- ---- ---- 3.203 +.369 2.834 2700 ---- ---- ---- ---- 3.451 +.372 3.079 2725 ---- ---- ---- ---- 3.700 +.374 3.326 2750 ---- ---- ---- ---- 3.949 +.376 3.573 2775 ---- ---- ---- ---- 4.198 +.377 3.821 2800 ---- ---- ---- ---- 4.447 +.378 4.069 2825 ---- ---- ---- ---- 4.697 +.379 4.318 2850 ---- ---- ---- ---- 4.946 +.379 4.567 2875 ---- ---- ---- ---- 5.196 +.380 4.816 2900 ---- ---- ---- ---- 5.446 +.380 5.066 2925 ---- ---- ---- ---- 5.696 +.381 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 17 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.555 -.381 4.936 1925 ---- ---- ---- ---- 4.306 -.381 4.687 1950 ---- ---- ---- ---- 4.058 -.380 4.438 1975 ---- ---- ---- ---- 3.810 -.379 4.189 2000 ---- ---- ---- ---- 3.562 -.379 3.941 2025 ---- ---- ---- ---- 3.316 -.378 3.694 2050 ---- ---- 2.408A 2.408A 3.070 -.377 3.447 2075 ---- ---- 2.172A 2.172A 2.827 -.375 3.202 2100 ---- ---- 1.944A 1.944A 2.585 -.373 2.958 2125 ---- ---- 1.721A 1.721A 2.347 -.369 2.716 2150 ---- 2.512B 1.509A 2.510B 2.114 -.364 2.478 2175 ---- 2.277B 1.308A 2.277B 1.886 -.358 2.244 2200 ---- 2.047B 1.120A 2.047B 1.666 -.350 2.016 2225 ---- 1.824B .950A 1.824B 1.457 -.338 1.795 2250 ---- 1.609B .794A 1.609B 1.259 -.325 1.584 2255 ---- ---- .765A .765A 1.221 -.322 1.543 2260 ---- ---- .740A .740A 1.184 -.319 1.503 2265 ---- ---- .710A .710A 1.147 -.316 1.463 2270 ---- ---- .683A .683A 1.111 -.313 1.424 2275 ---- 1.404B .660A 1.404B 1.075 -.310 1.385 2280 ---- ---- .630A .630A 1.041 -.305 1.346 2285 ---- ---- .606A .606A 1.006 -.303 1.309 2290 ---- ---- .584A .584A .973 -.298 1.271 2295 ---- ---- .560A .560A .940 -.295 1.235 2300 ---- 1.212B .538A 1.212B .907 -.292 1.199 2305 ---- ---- .515A .515A .876 -.287 1.163 2310 ---- ---- .495A .495A .845 -.283 1.128 2315 ---- ---- .474A .474A .814 -.280 1.094 2320 ---- ---- .455A .455A .785 -.275 1.060 2325 ---- 1.035B .435A 1.035B .756 -.271 1.027 2330 ---- ---- .418A .418A .728 -.267 .995 2335 ---- ---- .400A .400A .700 -.263 .963 2340 ---- ---- .384A .384A .674 -.258 .932 2345 ---- ---- .367A .367A .648 -.253 .901 2350 ---- .874B .351A .874B .622 -.249 .871 2355 ---- ---- .336A .336A .598 -.244 .842 2360 ---- ---- .324A .324A .574 -.239 .813 2365 ---- ---- .308A .308A .551 -.234 .785 2370 ---- ---- .295A .295A .529 -.229 .758 2375 ---- ---- .280A .280A .507 -.224 .731 2380 ---- ---- .268A .268A .486 -.219 .705 2385 ---- ---- .256A .256A .466 -.214 .680 2390 ---- ---- .245A .245A .446 -.209 .655 2395 ---- ---- .235A .235A .428 -.203 .631 2400 ---- ---- .224A .224A .409 -.199 .608 2405 ---- ---- .215A .215A .392 -.193 .585 2410 ---- ---- .205A .205A .375 -.188 .563 2415 ---- ---- .197A .197A .359 -.182 .541 2420 ---- ---- .188A .188A .343 -.177 .520 2425 ---- ---- .180A .180A .328 -.172 .500 2430 ---- .624B .172A .612B .314 -.166 .480 2435 ---- .601B .165A .165A .300 -.162 .462 2440 ---- .577B .157A .518B .287 -.156 .443 3 2445 ---- .555B .151A .497B .274 -.152 .426 2450 ---- .535B .144A .524B .262 -.146 .408 2455 ---- .513B .138A .482B .250 -.142 .392 2460 ---- .494B .132A .488B .239 -.137 .376 2465 ---- .474B .126A .464B .228 -.133 .361 2470 ---- .456B .121A .446B .218 -.128 .346 2475 ---- .437B .116A .428B .208 -.124 .332 2480 ---- .421B .111A .410B .199 -.119 .318 2485 ---- .404B .107A .398B .190 -.115 .305 2490 ---- .388B .102A .378B .182 -.111 .293 2495 ---- .372B .098A .362B .174 -.107 .281 2500 ---- .357B .094A .332B .166 -.103 .269 2505 ---- .342B .090A .318B .158 -.100 .258 2510 ---- .328B .087A .305B .151 -.097 .248 2515 ---- .315B .084A .292B .145 -.092 .237 2520 ---- .302B .080A .280B .138 -.090 .228 2525 ---- .288B .077A .268B .132 -.086 .218 2530 ---- .276B .074A .257B .127 -.082 .209 2535 ---- .265B .072A .245B .121 -.080 .201 2550 ---- .233B .064A .216B .106 -.071 .177 2575 ---- .188B .054A .054A .086 -.059 .145 2600 ---- .152B .045A .045A .069 -.050 .119 2625 ---- .123B .038A .038A .057 -.041 .098 2650 ---- .100B .033A .033A .047 -.034 .081 2675 ---- .082B .028A .028A .038 -.029 .067 2700 ---- .067B .025A .025A .032 -.024 .056 2725 ---- .056B .022A .022A .027 -.020 .047 2750 ---- .046B .019A .019A .022 -.017 .039 2775 ---- .038B .017A .017A .019 -.014 .033 2800 ---- .032B .015A .015A .016 -.012 .028 2825 ---- .027B .014A .014A .013 -.011 .024 2850 ---- .022B .013A .013A .012 -.009 .021 2875 ---- .019B .012A .012A .010 -.008 .018 2900 ---- .016B .011A .011A .009 -.006 .015 2925 ---- ---- .010A .010A .007 -.006 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .005 UNCH .005 1925 ---- ---- ---- ---- .006 UNCH .006 1950 ---- .008B ---- .008B .007 UNCH .007 1975 ---- .012B ---- .012B .010 +.001 .009 2000 ---- .018B ---- .018B .012 +.001 .011 2025 ---- .026B ---- .026B .016 +.002 .014 2050 ---- .036B ---- .036B .020 +.003 .017 2075 ---- .051B ---- .051B .026 +.005 .021 2100 ---- .071B ---- .071B .035 +.008 .027 2125 ---- .098B .033A .033A .047 +.011 .036 2150 ---- .135B .041A .041A .063 +.016 .047 2175 ---- .183B .052A .052A .085 +.022 .063 2200 ---- .244B .067A .067A .115 +.031 .084 84 2225 ---- .319B .088A .088A .155 +.042 .113 1 2250 ---- .412B .115A .115A .207 +.055 .152 2255 ---- .432B .120A .120A .219 +.058 .161 2260 ---- .455B .127A .127A .232 +.062 .170 2265 ---- .478B .134A .134A .245 +.065 .180 2270 ---- .500B .142A .142A .258 +.067 .191 2275 ---- .525B .149A .149A .273 +.071 .202 2280 ---- .550B .157A .157A .288 +.074 .214 2285 ---- .575B .166A .166A .303 +.077 .226 2290 ---- .600B .176A .176A .320 +.082 .238 2295 ---- .626B .184A .184A .337 +.085 .252 2300 ---- .655B .194A .194A .354 +.089 .265 2305 ---- .680B .205A .205A .372 +.092 .280 2310 ---- .710B .216A .216A .391 +.096 .295 2315 ---- .741B .227A .227A .411 +.101 .310 2 2 2320 ---- .770B .239A .239A .431 +.104 .327 2325 ---- .800B .251A .251A .452 +.109 .343 2330 ---- .835B .264A .264A .474 +.113 .361 21 2335 ---- .859B .278A .278A .497 +.118 .379 2340 ---- .892B .292A .292A .520 +.122 .398 2345 ---- .869B .307A .307A .544 +.127 .417 2350 ---- .970B .322A .322A .568 +.131 .437 42 2355 ---- .936B .338A .338A .594 +.136 .458 2360 ---- .970B .354A .354A .620 +.141 .479 3 3 2365 ---- 1.005B .372A .372A .647 +.146 .501 2370 ---- 1.040B .389A .389A .674 +.150 .524 3 3 2375 .517 1.151B .407A 1.151B .703 +.156 3 .547 2380 ---- .870B .427A .427A .732 +.161 .571 2385 .589 .862B .446A .855B .761 +.166 6 .595 2390 ---- .843B .467A .467A .792 +.172 .620 2395 ---- .843B .625A .625A .823 +.177 .646 2400 ---- 1.345B .652A .652A .855 +.183 .672 2405 ---- .841B .679A .679A .887 +.187 .700 2410 ---- .825B .708A .708A .920 +.193 .727 2415 ---- .852B .736A .736A .954 +.198 .756 2420 ---- .850B .765A .765A .988 +.203 .785 2425 ---- 1.550B .794A .794A 1.023 +.209 .814 2430 ---- .882B .824A .824A 1.059 +.214 .845 2435 ---- .883B .855A .855A 1.095 +.219 .876 2440 ---- ---- .886A .886A 1.131 +.224 .907 2445 ---- ---- .918A .918A 1.168 +.228 .940 2450 ---- 1.765B .950A .950A 1.206 +.234 .972 2455 ---- ---- ---- ---- 1.244 +.238 1.006 2460 ---- ---- ---- ---- 1.283 +.243 1.040 2465 ---- ---- ---- ---- 1.322 +.248 1.074 2470 ---- ---- ---- ---- 1.362 +.252 1.110 2475 ---- 1.989B 1.121A 1.121A 1.402 +.257 1.145 2480 ---- ---- ---- ---- 1.443 +.261 1.182 2485 ---- ---- ---- ---- 1.484 +.265 1.219 2490 ---- ---- ---- ---- 1.525 +.269 1.256 2495 ---- ---- ---- ---- 1.567 +.273 1.294 2500 ---- 2.216B 1.306A 1.306A 1.610 +.278 1.332 2505 ---- ---- ---- ---- 1.652 +.281 1.371 2510 ---- ---- ---- ---- 1.695 +.285 1.410 2515 ---- ---- ---- ---- 1.738 +.288 1.450 2520 ---- ---- ---- ---- 1.782 +.292 1.490 2525 ---- 2.448B 1.503A 1.503A 1.826 +.295 1.531 2530 ---- ---- ---- ---- 1.870 +.298 1.572 2535 ---- ---- ---- ---- 1.914 +.301 1.613 2550 ---- 2.687B 1.710A 1.710A 2.049 +.309 1.740 2575 ---- 2.924B 1.925A 1.925A 2.278 +.322 1.956 2600 ---- 3.168B 2.148A 2.148A 2.512 +.332 2.180 2625 ---- 3.324B 2.375A 2.375A 2.749 +.341 2.408 2650 ---- 3.353B 2.607A 2.607A 2.988 +.347 2.641 2675 ---- 3.304B 2.843A 2.843A 3.230 +.353 2.877 2700 ---- 3.331B 3.081A 3.081A 3.473 +.357 3.116 2725 ---- 3.465B 3.322A 3.322A 3.718 +.361 3.357 2750 ---- ---- 3.564A 3.564A 3.964 +.365 3.599 2775 ---- ---- ---- ---- 4.210 +.367 3.843 2800 ---- ---- ---- ---- 4.457 +.370 4.087 2825 ---- ---- ---- ---- 4.705 +.372 4.333 2850 ---- ---- ---- ---- 4.953 +.374 4.579 2875 ---- ---- ---- ---- 5.201 +.375 4.826 2900 ---- ---- ---- ---- 5.450 +.376 5.074 2925 ---- ---- ---- ---- 5.699 +.377 5.322 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 8 156 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1875 ---- ---- ---- ---- 4.806 -.380 5.186 1900 ---- ---- ---- ---- 4.558 -.380 4.938 1925 ---- ---- ---- ---- 4.310 -.380 4.690 1950 ---- ---- ---- ---- 4.064 -.379 4.443 1975 ---- ---- ---- ---- 3.818 -.378 4.196 2000 ---- ---- 2.912A 2.912A 3.573 -.378 3.951 2025 ---- ---- 2.675A 2.675A 3.331 -.376 3.707 2050 ---- ---- 2.442A 2.442A 3.090 -.374 3.464 2075 ---- ---- 2.216A 2.216A 2.851 -.372 3.223 2100 ---- 3.017B 1.995A 3.017B 2.616 -.369 2.985 2125 ---- 2.780B 1.785A 2.779B 2.385 -.365 2.750 2150 ---- 2.548B 1.580A 2.546B 2.160 -.359 2.519 2175 ---- 2.321B 1.388A 2.320B 1.942 -.352 2.294 2200 ---- 2.100B 1.210A 2.100B 1.732 -.343 2.075 2225 ---- 1.887B 1.050A 1.887B 1.533 -.331 1.864 2250 ---- 1.682B .897A 1.682B 1.346 -.317 1.663 2265 ---- ---- .815A .815A 1.239 -.308 1.547 2270 ---- ---- .789A .789A 1.205 -.305 1.510 2275 ---- 1.488B .766A 1.488B 1.171 -.301 1.472 2280 ---- ---- .741A .741A 1.138 -.298 1.436 2285 ---- ---- .717A .717A 1.106 -.294 1.400 2290 ---- ---- .693A .693A 1.073 -.291 1.364 2295 ---- ---- .670A .670A 1.042 -.287 1.329 2300 ---- 1.305B .646A 1.305B 1.011 -.283 1.294 2305 ---- ---- .624A .624A .981 -.279 1.260 2310 ---- ---- .603A .603A .951 -.276 1.227 2315 ---- ---- .584A .584A .922 -.272 1.194 2320 ---- ---- .563A .563A .893 -.268 1.161 2325 ---- 1.137B .543A 1.137B .865 -.264 1.129 2330 ---- ---- .525A .525A .838 -.260 1.098 2335 ---- ---- .507A .507A .811 -.256 1.067 2340 ---- ---- .488A .488A .785 -.252 1.037 2345 ---- ---- .471A .471A .760 -.248 1.008 19 2350 ---- .983B .455A .983B .735 -.244 .979 2355 ---- ---- .439A .439A .711 -.239 .950 2360 ---- .925B .423A .924B .687 -.235 .922 2365 ---- .898B .410A .898B .664 -.231 .895 2370 ---- .871B .394A .871B .642 -.227 .869 2375 ---- .844B .380A .380A .620 -.222 .842 2380 ---- .818B .366A .366A .599 -.218 .817 2385 ---- .793B .353A .353A .578 -.214 .792 2390 ---- ---- .340A .340A .558 -.210 .768 2395 ---- ---- .326A .326A .539 -.205 .744 2400 ---- ---- .314A .314A .520 -.201 .721 2405 ---- ---- .303A .303A .501 -.197 .698 2410 ---- ---- .292A .292A .484 -.192 .676 2415 ---- ---- .282A .282A .467 -.188 .655 2420 ---- ---- .272A .272A .450 -.184 .634 2425 ---- ---- .262A .262A .434 -.179 .613 2430 ---- ---- .253A .253A .418 -.176 .594 2435 ---- .709B .244A .700B .403 -.171 .574 2440 ---- .686B .235A .680B .389 -.167 .556 2445 ---- .664B .227A .655B .375 -.162 .537 2450 ---- .642B .219A .634B .361 -.159 .520 2455 ---- .622B .211A .613B .348 -.154 .502 2460 ---- .601B .204A .593B .336 -.150 .486 2465 ---- .582B .196A .573B .323 -.147 .470 2470 ---- .563B .190A .554B .312 -.142 .454 2475 ---- .544B .183A .535B .300 -.139 .439 2480 ---- .526B .177A .515B .289 -.135 .424 2485 ---- .508B .169A .480B .279 -.131 .410 2490 ---- ---- ---- .164A .269 ---- ---- 2495 ---- ---- ---- .159A .259 ---- ---- 2500 ---- .458B .153A .432B .250 -.119 .369 2525 ---- .384B .128A .361B .207 -.104 .311 2550 ---- .320B .109A .109A .173 -.088 .261 2575 ---- .267B .093A .093A .144 -.076 .220 2600 ---- .222B .079A .079A .121 -.065 .186 2625 ---- .185B .068A .068A .102 -.055 .157 2650 ---- .155B .060A .060A .086 -.047 .133 2675 ---- .129B .051A .051A .073 -.041 .114 2700 ---- .109B .045A .045A .062 -.035 .097 2725 ---- .091B .040A .040A .053 -.031 .084 2750 ---- .077B .035A .035A .045 -.027 .072 2775 ---- .065B .032A .032A .039 -.023 .062 2800 ---- .055B .028A .028A .034 -.020 .054 2825 ---- ---- .025A .025A .029 -.018 .047 2850 ---- ---- .023A .023A .026 -.015 .041 2875 ---- ---- .021A .021A .022 -.014 .036 2900 ---- ---- ---- .019A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1875 ---- .010B ---- .010B .007 UNCH .007 1900 ---- .013B ---- .013B .009 UNCH .009 1925 ---- .017B ---- .017B .012 UNCH .012 1950 ---- .023B ---- .023B .016 +.001 .015 1975 ---- .031B ---- .031B .020 +.002 .018 2000 ---- .041B ---- .041B .026 +.003 .023 2025 ---- .054B ---- .054B .033 +.004 .029 2050 ---- .071B ---- .071B .041 +.005 .036 2075 ---- .093B .043A .043A .053 +.008 .045 2100 ---- .122B .051A .051A .067 +.010 .057 2125 ---- .159B .062A .062A .086 +.015 .071 2150 ---- .205B .076A .076A .110 +.020 .090 2175 ---- .262B .095A .095A .142 +.028 .114 2200 ---- .333B .119A .119A .182 +.037 .145 2225 ---- .416B .148A .148A .232 +.049 .183 2250 ---- .516B .185A .185A .294 +.063 .231 2265 ---- .583B .211A .211A .338 +.073 .265 2270 ---- .607B .221A .221A .353 +.075 .278 2275 ---- .632B .230A .230A .369 +.079 1 .290 2280 ---- .655B .241A .241A .386 +.082 .304 2285 ---- .678B .252A .252A .403 +.086 .317 2290 ---- .709B .263A .263A .421 +.089 .332 2295 ---- .734B .273A .273A .439 +.093 .346 2300 ---- .763B .285A .285A .458 +.096 .362 2305 ---- .792B .298A .298A .478 +.101 .377 2310 ---- .818B .310A .310A .498 +.104 .394 2315 ---- .848B .324A .324A .519 +.108 .411 2320 ---- .877B .337A .337A .540 +.112 .428 2325 ---- .907B .352A .352A .562 +.116 .446 2330 ---- .939B .367A .367A .585 +.120 .465 2335 ---- .972B .382A .382A .608 +.124 .484 2340 ---- 1.005B .398A .398A .632 +.128 1 .504 2345 ---- 1.012B .414A .414A .656 +.132 .524 31 2350 ---- 1.071B .430A .430A .681 +.136 .545 20 2355 ---- 1.036B .448A .448A .707 +.141 .566 2360 ---- 1.069B .466A .466A .733 +.145 .588 2365 ---- 1.102B .484A .484A .760 +.149 .611 2370 ---- 1.136B .504A .504A .787 +.153 .634 2375 ---- 1.246B .524A .524A .815 +.157 .658 2380 ---- 1.038B .544A .544A .844 +.162 .682 2385 ---- 1.044B .564A .564A .873 +.166 .707 2390 ---- 1.041B .585A .585A .903 +.170 .733 2395 ---- 1.035B .741A .741A .934 +.175 .759 2400 ---- 1.430B .768A .768A .965 +.179 .786 2405 ---- 1.018B .796A .796A .996 +.183 .813 2410 ---- 1.021B .824A .824A 1.028 +.187 .841 2415 ---- 1.016B .852A .852A 1.061 +.192 .869 2420 ---- 1.000B .882A .882A 1.095 +.197 .898 2425 ---- 1.630B .911A .911A 1.128 +.200 .928 2430 ---- 1.025B .942A .942A 1.163 +.205 .958 2435 ---- 1.038B .972A .972A 1.198 +.210 .988 2440 ---- 1.059B 1.003A 1.003A 1.233 +.214 1.019 2445 ---- 1.067B 1.034A 1.034A 1.269 +.218 1.051 2450 ---- 1.835B 1.066A 1.066A 1.305 +.222 1.083 2455 ---- ---- 1.098A 1.098A 1.342 +.226 1.116 2460 ---- ---- ---- ---- 1.379 +.230 1.149 2465 ---- ---- ---- ---- 1.417 +.234 1.183 2470 ---- ---- ---- ---- 1.455 +.238 1.217 2475 ---- 2.052B 1.232A 1.232A 1.494 +.242 1.252 2480 ---- ---- ---- ---- 1.533 +.246 1.287 2485 ---- ---- ---- ---- 1.572 +.250 1.322 2490 ---- ---- ---- ---- 1.612 ---- ---- 2495 ---- ---- ---- ---- 1.652 ---- ---- 2500 ---- 2.272B 1.410A 1.410A 1.692 +.260 1.432 2525 ---- 2.495B 1.599A 1.599A 1.900 +.278 1.622 2550 ---- 2.728B 1.798A 1.798A 2.115 +.293 1.822 2575 ---- 2.962B 2.004A 2.004A 2.336 +.306 2.030 2600 ---- 3.196B 2.218A 2.218A 2.562 +.316 2.246 2625 ---- 3.436B 2.438A 2.438A 2.792 +.325 2.467 2650 ---- 3.678B 2.663A 2.663A 3.026 +.334 2.692 2675 ---- 3.920B 2.892A 2.892A 3.262 +.340 2.922 2700 ---- 4.070B 3.124A 3.124A 3.501 +.346 3.155 2725 ---- 4.084B 3.360A 3.360A 3.742 +.351 3.391 2750 ---- 4.084B 3.597A 3.597A 3.984 +.355 3.629 2775 ---- 4.088B 3.837A 3.837A 4.228 +.359 3.869 2800 ---- 4.220B 4.078A 4.078A 4.472 +.362 4.110 2825 ---- 4.362B 4.320A 4.320A 4.717 +.364 4.353 2850 ---- ---- ---- ---- 4.964 +.367 4.597 2875 ---- ---- ---- ---- 5.210 +.368 4.842 2900 ---- ---- ---- ---- 5.457 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 51 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.054 -.381 5.435 1875 ---- ---- ---- ---- 4.804 -.381 5.185 1900 ---- ---- ---- ---- 4.554 -.381 4.935 1925 ---- ---- ---- ---- 4.305 -.380 4.685 1950 ---- ---- ---- ---- 4.055 -.380 4.435 1975 ---- ---- ---- ---- 3.805 -.380 4.185 2000 ---- ---- ---- ---- 3.555 -.380 3.935 2025 ---- ---- ---- ---- 3.305 -.380 3.685 2050 ---- ---- ---- ---- 3.055 -.380 3.435 2075 ---- ---- ---- ---- 2.805 -.380 3.185 2100 ---- ---- ---- ---- 2.555 -.380 2.935 2125 ---- ---- ---- ---- 2.305 -.380 2.685 2150 ---- ---- ---- ---- 2.055 -.380 2.435 2175 ---- ---- ---- ---- 1.804 -.381 2.185 2200 ---- ---- .891A .891A 1.555 -.381 1.936 2225 ---- ---- .667A .667A 1.308 -.380 1.688 2 2240 ---- ---- .620A .620A 1.161 -.379 1.540 2245 ---- ---- .582A .582A 1.113 -.378 1.491 2250 ---- ---- .471A .471A 1.065 -.377 1.442 2 2255 ---- ---- .511A .511A 1.017 -.376 1.393 2260 ---- ---- .407A .407A .969 -.376 1.345 2265 ---- ---- .374A .374A .922 -.374 1.296 2270 ---- ---- .342A .342A .875 -.373 1.248 2275 ---- ---- .306A .306A .828 -.372 1.200 2280 ---- ---- .278A .278A .783 -.369 1.152 2285 .393 .393 .252A .400B .738 -.367 4 1.105 2290 ---- ---- .228A .228A .693 -.365 1.058 2295 .245 .442 .205A .545B .650 -.362 4 1.012 2300 ---- .995B .185A .994B .607 -.359 .966 2305 ---- ---- .167A .167A .566 -.354 .920 2310 .216 .358 .148A .343A .525 -.350 4 .875 2315 .234 .245 .133A .133A .486 -.345 4 .831 2320 ---- ---- .117A .117A .448 -.340 .788 2325 .617 .768B .104A .399B .412 -.333 5 .745 2330 .229 .730B .093A .377B .377 -.326 2 .703 2335 .226 .716B .083A .360B .344 -.319 2 .663 2340 ---- .747B .074A .074A .312 -.311 .623 2345 .167 .710B .066A .297B .282 -.303 30 .585 2350 .135 .712B .059A .059A .254 -.294 2 .548 2355 .429 .667B .053A .053A .228 -.284 6 .512 2360 .442 .623B .047A .135A .204 -.274 7 .478 2365 .041 .579B .038 .195B .182 -.262 20 .444 3 2370 .071 .537B .038A .173B .162 -.251 2 .413 14 2375 .115 .495B .034A .153B .143 -.240 7 .383 2 2 2380 .058 .454B .031A .031A .126 -.228 1 .354 2385 ---- .430B .028A .428B .111 -.216 .327 100 2390 ---- .431B .026A .431B .098 -.203 .301 2 1 2395 ---- .432B .024A .432B .086 -.191 .277 6 4 2400 ---- .407B .021A .384B .075 -.179 .254 1 2405 ---- .362B .020A .349B .066 -.167 .233 2410 ---- .321B .018A .255B .058 -.155 .213 2415 ---- .342B .017A .263B .051 -.143 .194 4 2420 ---- .314B .016A .272B .044 -.133 .177 2425 ---- .287B .015A .274B .039 -.122 .161 2430 .022 .263B .014A .033B .034 -.112 2 .146 2435 ---- .240B .013A .240B .030 -.103 .133 2440 ---- .221B .012A .219B .027 -.094 .121 2445 ---- .200B .011A .200B .023 -.086 .109 2450 .010 .182B .010 .017B .021 -.078 3 .099 5 2455 ---- .165B .010A .165B .018 -.072 .090 2460 ---- .150B .009A .150B .016 -.065 .081 50 51 2465 .049 .136B .009A .010 .014 -.059 41 .073 2470 ---- .124B .008A .123B .013 -.053 .066 2475 ---- .112B .008A .111B .011 -.049 .060 2480 ---- .101B .008A .101B .010 -.045 .055 2485 ---- .091B .007A .091B .009 -.040 .049 2490 ---- .082B .007A .082B .008 -.037 .045 2495 ---- .074B .007A .074B .007 -.034 .041 2500 .005 .067B .004 .004 .006 -.031 18 .037 2 2505 ---- .059B .006A .056B .006 -.028 .034 2510 ---- .054B .006A .054B .005 -.026 .031 2515 ---- .048B .006A .047B .005 -.023 .028 4 2520 ---- .043B .006A .043B .004 -.021 .025 2525 ---- .038B .005A .036B .004 -.019 .023 2530 ---- .034B .005A .032B .003 -.018 .021 2535 ---- .030B .005A .030B .003 -.016 .019 2550 ---- .020B .005A .019B .002 -.013 .015 2575 ---- ---- .004A .004A .001 -.009 .010 2600 ---- ---- .004A .004A .001 -.006 .007 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .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 164 60 201 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 UNCH .001 2175 ---- .007B ---- .007B .001 UNCH .001 2200 ---- .020B ---- .020B .002 UNCH .002 2225 .044 .045B .016 .006A .004 UNCH 7 .004 2240 ---- .071B ---- .071B .008 +.002 .006 2245 ---- .082B ---- .082B .009 +.002 .007 2250 .021 .095B .007A .013B .011 +.003 14 .008 10 2255 ---- .109B .007A .007A .013 +.004 .009 2260 ---- .122B .007A .007A .015 +.005 .010 2265 ---- .136B .007A .007A .018 +.006 .012 2270 ---- .158B .008A .008A .021 +.007 .014 2275 ---- .178B .009A .009A .025 +.009 .016 2280 .081 .200B .009A .030A .029 +.011 2 .018 2285 ---- .224B .011A .011A .034 +.013 .021 2290 ---- .248B .012A .012A .039 +.015 .024 2295 ---- .276B .013A .013A .046 +.019 .027 1 2300 .190 .304B .015A .076B .053 +.022 13 .031 3 8 2305 ---- .329B .016A .016A .062 +.026 .036 2310 .161 .361B .018A .358B .071 +.030 1 .041 2315 ---- .395B .021A .021A .082 +.036 .046 2320 .247 .430B .023A .088A .094 +.041 4 .053 2325 .075 .481B .026A .481B .108 +.048 2 .060 53 55 2330 ---- .504B .030A .030A .123 +.054 .069 1 1 2335 ---- .544B .034A .034A .140 +.062 .078 2340 ---- .584B .038A .038A .158 +.069 .089 2345 ---- .626B .044A .044A .178 +.078 .100 40 40 2350 .215 .685B .050A .281B .200 +.087 4 .113 10 2355 .055 .661B .051A .642B .224 +.097 1 .127 2360 .155 .705B .063A .684B .250 +.107 8 .143 1 2365 .562 .751B .071A .728B .278 +.118 2 .160 2 2 2370 ---- .774B .080A .080A .307 +.129 .178 2375 .118 .912B .089A .320A .339 +.141 6 .198 2 2380 ---- .777B .101A .101A .372 +.153 .219 2385 .143 .785B .113A .142A .407 +.165 1 .242 1 1 2390 ---- .824B .128A .128A .444 +.178 .266 1 2395 .251 .808B .143A .395B .482 +.190 3 .292 2400 .817 1.149B .181A 1.149B .521 +.202 1 .319 5 2405 ---- .809B .211A .211A .562 +.214 .348 2410 ---- .793B .242A .242A .604 +.226 .378 2415 ---- .775B .267A .267A .647 +.238 .409 1 2420 ---- .773B .283A .283A .690 +.248 .442 2425 ---- 1.266B .291A .291A .735 +.259 .476 2430 ---- .774B .301A .301A .780 +.269 .511 2435 ---- .770B .326A .326A .826 +.278 .548 2440 ---- .758B .355A .355A .872 +.287 .585 2445 ---- .758B .385A .385A .919 +.295 .624 2450 ---- 1.300B .416A .416A .967 +.303 .664 2455 ---- .791B .449A .449A 1.014 +.310 .704 2460 ---- .838B .483A .483A 1.062 +.316 .746 2465 ---- .826B .519A .519A 1.110 +.322 .788 2470 ---- .844B .674A .674A 1.159 +.328 .831 2475 ---- 1.194B .711A .711A 1.207 +.332 .875 2480 ---- ---- .749A .749A 1.256 +.337 .919 2485 ---- ---- .788A .788A 1.305 +.341 .964 2490 ---- ---- .829A .829A 1.354 +.345 1.009 2495 ---- ---- .869A .869A 1.403 +.348 1.055 2500 ---- 1.277B .910A .910A 1.452 +.351 1.101 2505 ---- ---- .951A .951A 1.502 +.354 1.148 2510 ---- ---- .997A .997A 1.551 +.356 1.195 2515 ---- ---- 1.039A 1.039A 1.600 +.358 1.242 2520 ---- ---- 1.080A 1.080A 1.650 +.360 1.290 2525 ---- 1.420B 1.124A 1.124A 1.699 +.361 1.338 2530 ---- ---- 1.168A 1.168A 1.749 +.363 1.386 2535 ---- ---- ---- ---- 1.799 +.365 1.434 2550 ---- ---- ---- ---- 1.948 +.369 1.579 2575 ---- ---- ---- ---- 2.197 +.373 1.824 2600 ---- ---- ---- ---- 2.447 +.376 2.071 2625 ---- ---- ---- ---- 2.697 +.378 2.319 2650 ---- ---- ---- ---- 2.947 +.380 2.567 2675 ---- ---- ---- ---- 3.197 +.381 2.816 2700 ---- ---- ---- ---- 3.447 +.381 3.066 2725 ---- ---- ---- ---- 3.697 +.382 3.315 2750 ---- ---- ---- ---- 3.947 +.382 3.565 2775 ---- ---- ---- ---- 4.197 +.382 3.815 2800 ---- ---- ---- ---- 4.447 +.382 4.065 2825 ---- ---- ---- ---- 4.696 +.381 4.315 2850 ---- ---- ---- ---- 4.946 +.381 4.565 2875 ---- ---- ---- ---- 5.196 +.381 4.815 2900 ---- ---- ---- ---- 5.446 +.381 5.065 2925 ---- ---- ---- ---- 5.696 +.381 5.315 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 101 137 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 22.14 UNCH 22.14 10050 ---- ---- ---- ---- 21.64 UNCH 21.64 10100 ---- ---- ---- ---- 21.14 UNCH 21.14 10150 ---- ---- ---- ---- 20.64 UNCH 20.64 10200 ---- ---- ---- ---- 20.14 UNCH 20.14 10250 ---- ---- ---- ---- 19.64 UNCH 19.64 10300 ---- ---- ---- ---- 19.14 -.01 19.15 10350 ---- ---- ---- ---- 18.64 -.01 18.65 10500 ---- ---- ---- ---- 17.14 -.01 17.15 10550 ---- ---- ---- ---- 16.64 -.01 16.65 10600 ---- ---- ---- ---- 16.14 -.01 16.15 10650 ---- ---- ---- ---- 15.65 UNCH 15.65 10700 ---- ---- ---- ---- 15.15 UNCH 15.15 10750 ---- ---- ---- ---- 14.65 UNCH 14.65 10800 ---- ---- ---- ---- 14.15 UNCH 14.15 10850 ---- ---- ---- ---- 13.65 UNCH 13.65 10900 ---- ---- ---- ---- 13.15 UNCH 13.15 10950 ---- ---- ---- ---- 12.65 UNCH 12.65 11000 ---- ---- ---- ---- 12.15 UNCH 12.15 11050 ---- ---- ---- ---- 11.65 UNCH 11.65 11100 ---- ---- ---- ---- 11.15 -.01 11.16 11150 ---- ---- ---- ---- 10.65 -.01 10.66 11200 ---- ---- ---- ---- 10.15 -.01 10.16 11250 ---- ---- ---- ---- 9.65 -.01 9.66 11300 ---- ---- ---- ---- 9.15 -.01 9.16 11350 ---- ---- ---- ---- 8.65 -.01 8.66 11400 ---- ---- ---- ---- 8.15 -.01 8.16 11450 ---- ---- ---- ---- 7.65 -.01 7.66 11500 ---- ---- ---- ---- 7.15 -.01 7.16 11550 ---- ---- ---- ---- 6.65 -.01 6.66 11600 ---- ---- ---- ---- 6.15 -.01 6.16 11650 ---- ---- ---- ---- 5.65 -.01 5.66 11700 ---- ---- ---- ---- 5.16 UNCH 5.16 11750 ---- ---- ---- ---- 4.66 UNCH 4.66 11800 ---- ---- ---- ---- 4.16 UNCH 4.16 11850 ---- ---- ---- ---- 3.66 -.01 3.67 11900 ---- ---- ---- ---- 3.16 UNCH 3.16 11950 ---- ---- ---- ---- 2.66 -.02 2.68 12000 ---- ---- ---- ---- 2.16 -.05 2.21 12050 ---- ---- ---- ---- 1.68 -.08 1.76 12100 ---- ---- ---- ---- 1.23 -.12 1.35 12150 ---- ---- ---- ---- .84 -.15 .99 12200 ---- ---- ---- ---- .52 -.17 .69 12250 ---- ---- ---- ---- .29 -.17 .46 12300 ---- ---- ---- ---- .14 -.15 .29 12350 ---- ---- ---- ---- .06 -.11 .17 12400 ---- ---- ---- ---- .03 -.07 .10 6000 ---- ---- ---- ---- 62.09 +.01 62.08 6050 ---- ---- ---- ---- 61.59 +.01 61.58 6100 ---- ---- ---- ---- 61.09 +.01 61.08 6150 ---- ---- ---- ---- 60.59 +.01 60.58 6200 ---- ---- ---- ---- 60.09 +.01 60.08 6250 ---- ---- ---- ---- 59.59 +.01 59.58 6300 ---- ---- ---- ---- 59.09 +.01 59.08 6350 ---- ---- ---- ---- 58.59 +.01 58.58 6400 ---- ---- ---- ---- 58.10 +.02 58.08 6450 ---- ---- ---- ---- 57.60 +.01 57.59 7500 ---- ---- ---- ---- 47.11 +.01 47.10 7550 ---- ---- ---- ---- 46.61 +.01 46.60 7600 ---- ---- ---- ---- 46.11 +.01 46.10 7650 ---- ---- ---- ---- 45.61 +.01 45.60 7700 ---- ---- ---- ---- 45.11 +.01 45.10 7750 ---- ---- ---- ---- 44.61 +.01 44.60 7800 ---- ---- ---- ---- 44.11 +.01 44.10 7850 ---- ---- ---- ---- 43.61 +.01 43.60 7900 ---- ---- ---- ---- 43.11 +.01 43.10 7950 ---- ---- ---- ---- 42.61 +.01 42.60 8000 ---- ---- ---- ---- 42.11 UNCH 42.11 8050 ---- ---- ---- ---- 41.61 UNCH 41.61 8100 ---- ---- ---- ---- 41.11 UNCH 41.11 8150 ---- ---- ---- ---- 40.61 UNCH 40.61 8200 ---- ---- ---- ---- 40.11 UNCH 40.11 8250 ---- ---- ---- ---- 39.61 UNCH 39.61 8300 ---- ---- ---- ---- 39.11 UNCH 39.11 8350 ---- ---- ---- ---- 38.61 UNCH 38.61 8400 ---- ---- ---- ---- 38.11 UNCH 38.11 8450 ---- ---- ---- ---- 37.61 UNCH 37.61 8500 ---- ---- ---- ---- 37.11 UNCH 37.11 8550 ---- ---- ---- ---- 36.62 +.01 36.61 8600 ---- ---- ---- ---- 36.12 +.01 36.11 8650 ---- ---- ---- ---- 35.62 +.01 35.61 8700 ---- ---- ---- ---- 35.12 +.01 35.11 8750 ---- ---- ---- ---- 34.62 UNCH 34.62 8800 ---- ---- ---- ---- 34.12 UNCH 34.12 8850 ---- ---- ---- ---- 33.62 UNCH 33.62 8900 ---- ---- ---- ---- 33.12 -.01 33.13 8950 ---- ---- ---- ---- 32.62 -.01 32.63 9000 ---- ---- ---- ---- 32.12 -.01 32.13 9050 ---- ---- ---- ---- 31.63 UNCH 31.63 9100 ---- ---- ---- ---- 31.13 UNCH 31.13 9150 ---- ---- ---- ---- 30.63 UNCH 30.63 9200 ---- ---- ---- ---- 30.13 UNCH 30.13 9250 ---- ---- ---- ---- 29.63 UNCH 29.63 9300 ---- ---- ---- ---- 29.13 UNCH 29.13 9350 ---- ---- ---- ---- 28.63 UNCH 28.63 9400 ---- ---- ---- ---- 28.13 UNCH 28.13 9450 ---- ---- ---- ---- 27.63 UNCH 27.63 9500 ---- ---- ---- ---- 27.13 UNCH 27.13 9550 ---- ---- ---- ---- 26.63 -.01 26.64 9600 ---- ---- ---- ---- 26.14 UNCH 26.14 9650 ---- ---- ---- ---- 25.64 UNCH 25.64 9700 ---- ---- ---- ---- 25.14 UNCH 25.14 9750 ---- ---- ---- ---- 24.64 UNCH 24.64 9800 ---- ---- ---- ---- 24.14 UNCH 24.14 9850 ---- ---- ---- ---- 23.64 UNCH 23.64 9900 ---- ---- ---- ---- 23.14 UNCH 23.14 9950 ---- ---- ---- ---- 22.64 UNCH 22.64 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 7.77 +.11 7.66 12050 ---- ---- ---- ---- 7.41 +.10 7.31 12100 ---- ---- ---- ---- 7.05 +.08 6.97 12150 ---- ---- ---- ---- 6.71 +.07 6.64 12200 ---- ---- ---- ---- 6.37 +.04 6.33 12250 ---- ---- ---- ---- 6.05 +.03 6.02 12300 ---- ---- ---- ---- 5.73 +.01 5.72 12350 ---- ---- ---- ---- 5.43 +.01 5.42 12400 ---- ---- ---- ---- 5.13 -.01 5.14 12450 ---- ---- ---- ---- 4.85 -.02 4.87 12500 ---- ---- ---- ---- 4.57 -.04 4.61 12550 ---- ---- ---- ---- 4.31 -.05 4.36 6000 ---- ---- ---- ---- 66.12 +.51 65.61 6050 ---- ---- ---- ---- 65.62 +.51 65.11 6100 ---- ---- ---- ---- 65.12 +.51 64.61 6150 ---- ---- ---- ---- 64.63 +.52 64.11 6200 ---- ---- ---- ---- 64.13 +.51 63.62 6250 ---- ---- ---- ---- 63.63 +.51 63.12 6300 ---- ---- ---- ---- 63.13 +.51 62.62 6350 ---- ---- ---- ---- 62.63 +.51 62.12 6400 ---- ---- ---- ---- 62.14 +.51 61.63 6450 ---- ---- ---- ---- 61.63 +.51 61.12 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 65.24 +.02 65.22 6000 ---- ---- ---- ---- 64.74 +.02 64.72 6050 ---- ---- ---- ---- 64.25 +.03 64.22 6100 ---- ---- ---- ---- 63.75 +.02 63.73 6150 ---- ---- ---- ---- 63.26 +.03 63.23 6200 ---- ---- ---- ---- 62.76 +.02 62.74 6250 ---- ---- ---- ---- 62.27 +.03 62.24 6300 ---- ---- ---- ---- 61.77 +.02 61.75 6350 ---- ---- ---- ---- 61.27 +.02 61.25 6400 ---- ---- ---- ---- 60.77 +.02 60.75 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 64.68 +.03 64.65 5950 ---- ---- ---- ---- 64.18 +.02 64.16 6000 ---- ---- ---- ---- 63.69 +.03 63.66 6050 ---- ---- ---- ---- 63.19 +.02 63.17 6100 ---- ---- ---- ---- 62.70 +.02 62.68 6150 ---- ---- ---- ---- 62.21 +.03 62.18 6200 ---- ---- ---- ---- 61.71 +.02 61.69 6250 ---- ---- ---- ---- 61.22 +.03 61.19 6300 ---- ---- ---- ---- 60.72 +.02 60.70 6350 ---- ---- ---- ---- 60.22 +.02 60.20 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 63.63 +.03 63.60 5950 ---- ---- ---- ---- 63.14 +.03 63.11 6000 ---- ---- ---- ---- 62.64 +.02 62.62 6050 ---- ---- ---- ---- 62.15 +.02 62.13 6100 ---- ---- ---- ---- 61.66 +.02 61.64 6150 ---- ---- ---- ---- 61.17 +.03 61.14 6200 ---- ---- ---- ---- 60.68 +.03 60.65 6250 ---- ---- ---- ---- 60.18 +.02 60.16 6300 ---- ---- ---- ---- 59.69 +.02 59.67 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 63.16 +.03 63.13 5900 ---- ---- ---- ---- 62.67 +.03 62.64 5950 ---- ---- ---- ---- 62.18 +.02 62.16 6000 ---- ---- ---- ---- 61.69 +.02 61.67 6050 ---- ---- ---- ---- 61.20 +.02 61.18 6100 ---- ---- ---- ---- 60.71 +.02 60.69 6150 ---- ---- ---- ---- 60.22 +.02 60.20 6200 ---- ---- ---- ---- 59.73 +.01 59.72 6250 ---- ---- ---- ---- 59.25 +.02 59.23 6300 ---- ---- ---- ---- 58.76 +.02 58.74 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 62.52 +.02 62.50 5900 ---- ---- ---- ---- 62.03 +.02 62.01 5950 ---- ---- ---- ---- 61.55 +.02 61.53 6000 ---- ---- ---- ---- 61.06 +.02 61.04 6050 ---- ---- ---- ---- 60.58 +.02 60.56 6100 ---- ---- ---- ---- 60.09 +.02 60.07 6150 ---- ---- ---- ---- 59.61 +.02 59.59 6200 ---- ---- ---- ---- 59.12 +.01 59.11 6250 ---- ---- ---- ---- 58.64 +.02 58.62 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 61.80 +.02 61.78 5850 ---- ---- ---- ---- 61.32 +.03 61.29 5900 ---- ---- ---- ---- 60.83 +.02 60.81 5950 ---- ---- ---- ---- 60.35 +.02 60.33 6000 ---- ---- ---- ---- 59.87 +.02 59.85 6050 ---- ---- ---- ---- 59.39 +.02 59.37 6100 ---- ---- ---- ---- 58.91 +.02 58.89 6150 ---- ---- ---- ---- 58.43 +.02 58.41 6200 ---- ---- ---- ---- 57.96 +.02 57.94 6250 ---- ---- ---- ---- 57.48 +.02 57.46 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 60.63 +.02 60.61 5850 ---- ---- ---- ---- 60.16 +.03 60.13 5900 ---- ---- ---- ---- 59.68 +.03 59.65 5950 ---- ---- ---- ---- 59.21 +.03 59.18 6000 ---- ---- ---- ---- 58.73 +.03 58.70 6050 ---- ---- ---- ---- 58.26 +.03 58.23 6100 ---- ---- ---- ---- 57.78 +.03 57.75 6150 ---- ---- ---- ---- 57.31 +.03 57.28 6200 ---- ---- ---- ---- 56.84 +.03 56.81 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 60.55 +.03 60.52 5800 ---- ---- ---- ---- 60.08 +.03 60.05 5850 ---- ---- ---- ---- 59.60 +.02 59.58 5900 ---- ---- ---- ---- 59.13 +.02 59.11 5950 ---- ---- ---- ---- 58.66 +.02 58.64 6000 ---- ---- ---- ---- 58.19 +.02 58.17 6050 ---- ---- ---- ---- 57.72 +.02 57.70 6100 ---- ---- ---- ---- 57.26 +.03 57.23 6150 ---- ---- ---- ---- 56.79 +.03 56.76 6200 ---- ---- ---- ---- 56.32 +.03 56.29 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 59.76 +.01 59.75 5800 ---- ---- ---- ---- 59.29 +.01 59.28 5850 ---- ---- ---- ---- 58.82 +.01 58.81 5900 ---- ---- ---- ---- 58.36 +.01 58.35 5950 ---- ---- ---- ---- 57.89 UNCH 57.89 6000 ---- ---- ---- ---- 57.43 +.01 57.42 6050 ---- ---- ---- ---- 56.97 +.01 56.96 6100 ---- ---- ---- ---- 56.51 +.01 56.50 6150 ---- ---- ---- ---- 56.05 +.01 56.04 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 59.50 +.02 59.48 5750 ---- ---- ---- ---- 59.04 +.03 59.01 5800 ---- ---- ---- ---- 58.58 +.03 58.55 5850 ---- ---- ---- ---- 58.12 +.03 58.09 5900 ---- ---- ---- ---- 57.66 +.03 57.63 5950 ---- ---- ---- ---- 57.20 +.03 57.17 6000 ---- ---- ---- ---- 56.75 +.03 56.72 6050 ---- ---- ---- ---- 56.29 +.03 56.26 6100 ---- ---- ---- ---- 55.84 +.04 55.80 6150 ---- ---- ---- ---- 55.38 +.03 55.35 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 UNCH .01 11950 ---- ---- ---- ---- .01 -.01 .02 12000 ---- ---- ---- ---- .01 -.04 .05 12050 ---- ---- ---- ---- .03 -.07 .10 12100 ---- ---- ---- ---- .08 -.11 .19 12150 ---- ---- ---- ---- .19 -.14 .33 12200 ---- ---- ---- ---- .37 -.16 .53 12250 ---- ---- ---- ---- .64 -.16 .80 12300 ---- ---- ---- ---- .99 -.14 1.13 12350 ---- ---- ---- ---- 1.41 -.10 1.51 12400 ---- ---- ---- ---- 1.87 -.06 1.93 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 ---- ---- ---- ---- 1.40 -.37 1.77 12050 ---- ---- ---- ---- 1.53 -.40 1.93 12100 ---- ---- ---- ---- 1.68 -.41 2.09 12150 ---- ---- ---- ---- 1.83 -.43 2.26 12200 ---- ---- ---- ---- 1.99 -.44 2.43 12250 ---- ---- ---- ---- 2.17 -.45 2.62 12300 ---- ---- ---- ---- 2.35 -.47 2.82 12350 ---- ---- ---- ---- 2.54 -.49 3.03 12400 ---- ---- ---- ---- 2.74 -.50 3.24 12450 ---- ---- ---- ---- 2.96 -.51 3.47 12500 ---- ---- ---- ---- 3.18 -.52 3.70 12550 ---- ---- ---- ---- 3.41 -.54 3.95 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 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .05 UNCH .05 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .05 UNCH .05 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .06 UNCH .06 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .07 UNCH .07 6100 ---- ---- ---- ---- .07 -.01 .08 6150 ---- ---- ---- ---- .08 UNCH .08 6200 ---- ---- ---- ---- .09 UNCH .09 6250 ---- ---- ---- ---- .10 UNCH .10 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 +.01 .08 5900 ---- ---- ---- ---- .10 +.01 .09 5950 ---- ---- ---- ---- .11 +.01 .10 6000 ---- ---- ---- ---- .12 +.01 .11 6050 ---- ---- ---- ---- .13 +.01 .12 6100 ---- ---- ---- ---- .14 +.01 .13 6150 ---- ---- ---- ---- .15 +.01 .14 6200 ---- ---- ---- ---- .16 +.01 .15 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .12 +.01 .11 5800 ---- ---- ---- ---- .12 UNCH .12 5850 ---- ---- ---- ---- .13 UNCH .13 5900 ---- ---- ---- ---- .15 +.01 .14 5950 ---- ---- ---- ---- .16 +.01 .15 6000 ---- ---- ---- ---- .17 +.01 .16 6050 ---- ---- ---- ---- .18 +.01 .17 6100 ---- ---- ---- ---- .20 +.01 .19 6150 ---- ---- ---- ---- .21 +.01 .20 6200 ---- ---- ---- ---- .23 +.01 .22 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .18 UNCH .18 5800 ---- ---- ---- ---- .19 -.01 .20 5850 ---- ---- ---- ---- .20 -.01 .21 5900 ---- ---- ---- ---- .22 -.01 .23 5950 ---- ---- ---- ---- .24 UNCH .24 6000 ---- ---- ---- ---- .25 -.01 .26 6050 ---- ---- ---- ---- .27 -.01 .28 6100 ---- ---- ---- ---- .29 -.01 .30 6150 ---- ---- ---- ---- .31 -.01 .32 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .24 +.02 .22 5750 ---- ---- ---- ---- .25 +.01 .24 5800 ---- ---- ---- ---- .27 +.01 .26 5850 ---- ---- ---- ---- .29 +.02 .27 5900 ---- ---- ---- ---- .31 +.02 .29 5950 ---- ---- ---- ---- .33 +.02 .31 6000 ---- ---- ---- ---- .35 +.02 .33 6050 ---- ---- ---- ---- .37 +.02 .35 6100 ---- ---- ---- ---- .40 +.02 .38 6150 ---- ---- ---- ---- .42 +.02 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 23 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 ---- ---- 1890 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 19.25 19.50B 13.50A 13.50A 20.00 ---- 26 ---- 1920 8.25 19.50B 3.50A 3.50A 20.00 ---- 60 ---- 1930 10.00 13.25B .75A 8.00B .00 ---- 14 ---- 1940 2.50 2.50 .50A 3.25B .00 ---- 2 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 ECG JAN 23 23 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 5.25 5.25 .50A .50A .00 ---- 10 ---- 1920 11.75 16.50B .50A 8.25B .00 ---- 120 ---- 1930 11.50 19.25 11.50 12.00A 20.00 ---- 5 ---- 1940 ---- ---- ---- 13.00A 20.00 ---- ---- 1950 ---- ---- ---- 17.25A 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1970 ---- ---- ---- 19.25B 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 135 ECH JAN 23 23 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 17.00A 20.00 ---- ---- 425 11.25 19.25B 4.25A 19.25B 20.00 ---- 2 ---- 430 ---- ---- ---- 9.75B .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 445 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH JAN 23 23 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 ---- ---- ---- .50A .00 ---- ---- 425 5.00 15.75B 1.25A 1.25A .00 ---- 1 ---- 430 ---- ---- ---- 10.25A 20.00 ---- ---- 435 ---- ---- ---- 17.25A 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 445 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 23 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 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 17.25 17.25 4.50A 4.50A 20.00 ---- 50 ---- 2350 19.00 19.25B .50A 1.00A 20.00 ---- 80 ---- 2400 5.00 5.00 .50A .50A .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 131 ECI JAN 23 23 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 5.50 15.50B 5.50 .50A .00 ---- 50 ---- 2350 16.75 17.00 1.00A 19.25B .00 ---- 120 ---- 2400 ---- ---- ---- 5.00A 20.00 ---- ---- 2450 ---- ---- ---- 15.00A 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 *** END OF REPORT ***